{"ticker": "COCO", "overview": {"cik": "1482981", "ticker": "COCO", "name": "Vita Coco Company, Inc.", "industry": "Beverages", "country": "United States", "sic": "2080", "announcements": [{"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000176", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-17", "title": "Form SCHEDULE 13G", "accession": "0002147005-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-093350", "price_sensitive": false}, {"form": "D", "date": "2026-08-06", "title": "Form D", "accession": "0001482981-26-000174", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002169", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-23", "title": "Form S-3ASR", "accession": "0001493152-26-034398", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001482981-26-000173", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049279", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001482981-26-000167", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000162", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001949846-26-000389", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000156", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004552", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000376", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000142", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001482981-26-000140", "price_sensitive": true}]}, "description": "Vita Coco Company, Inc. trades as COCO on the NASDAQ and is registered in the United States, classified under Beverages (SIC 2080). Privy Trades holds 346 insider filings for the company, from October 2021 to June 2026. Across those, 18 insiders disclosed 9 open-market purchases totalling $2.16M against 192 sales totalling $1.29B. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 2161964.385, "sell_n": 192, "sell_sum": 1287055381.1136, "net": -1284893416.7286, "insiders": 18, "first_date": "2021-10-25", "last_date": "2026-06-17"}, "metrics": {"ticker": "COCO", "has_prices": true, "as_of": "2026-08-07", "last": 62.25, "prev_close": 64.12, "change": -1.8700000000000045, "change_pct": -0.02916406737367443, "session_volume": 756448.0, "vwap_5": 63.78717628425751, "vwap_20": 69.3191124152029, "vwap_60": 73.32990151500759, "vwap_250": 55.979495535468615, "high_52w": 84.02, "low_52w": 39.88, "avg_volume_20": 1176727.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003863", "src": "13DG", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.7% passive stake in COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003863-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "HOUSE-2026-20035622-T43", "src": "CONGRESS", "ticker": "COCO", "cik": "", "company": "Vita Coco Company, Inc.", "company_raw": "et Trust > Bank of America\nThe Vita Coco Company, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds COCO to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67189}, {"id": "0001482981-26-000180", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Jonathan Burth", "who_key": "Burth Jonathan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 704333.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on COCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886142/000148298126000180/0001482981-26-000180-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114709}, {"id": "0001482981-26-000178", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Charles van Es", "who_key": "van Es Charles", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 704333.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on COCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886344/000148298126000178/0001482981-26-000178-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114709}, {"id": "0001482981-26-000176", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Jane Prior", "who_key": "Prior Jane", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 704333.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on COCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886154/000148298126000176/0001482981-26-000176-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114709}, {"id": "13DG-0001104659-26-093350", "src": "13DG", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Verlinvest Beverages SA", "who_key": "Verlinvest Beverages SA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Verlinvest Beverages SA moves to a 1.9% passive stake in COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1889193/0001104659-26-093350-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "HOUSE-2026-20035190-T56", "src": "CONGRESS", "ticker": "COCO", "cik": "", "company": "Vita Coco Company, Inc.", "company_raw": "et Trust > Bank of America\nThe Vita Coco Company, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys COCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166549}, {"id": "13DG-0000315066-26-002169", "src": "13DG", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "FMR LLC moves to a 5.6% passive stake in COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002169-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000814133-26-000104", "src": "13DG", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Vita Coco Company, Inc.", "who_key": "Vita Coco Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Vita Coco Company, Inc. moves to a 3.9% passive stake in COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/0000814133-26-000104-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001482981-26-000162", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Kenneth Sadowsky", "who_key": "Sadowsky Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 323372.39999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "A director trims COCO: $323K", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000162/0001482981-26-000162-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199669}, {"id": "0001482981-26-000160", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Ira Liran", "who_key": "Liran Ira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11891372.868, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "A director trims COCO: $11.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000160/0001482981-26-000160-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206869}, {"id": "0001482981-26-000156", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Jonathan Burth", "who_key": "Burth Jonathan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2400000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Big sell in COCO \u2014 A top exec offloads $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000156/0001482981-26-000156-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001482981-26-000158", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Ira Liran", "who_key": "Liran Ira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15189023.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "A board member cashes out $15.2M of COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000158/0001482981-26-000158-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001482981-26-000142", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Eric Melloul", "who_key": "Melloul Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 115025.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on COCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000142/0001482981-26-000142-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "0001482981-26-000144", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Shelley G. Broader", "who_key": "Broader Shelley G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 115025.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on COCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000144/0001482981-26-000144-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "0001482981-26-000146", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "John Zupo", "who_key": "Zupo John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 115025.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on COCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000146/0001482981-26-000146-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "0001482981-26-000148", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Aishetu Fatima Dozie", "who_key": "Dozie Aishetu Fatima", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 115025.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on COCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000148/0001482981-26-000148-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "0001482981-26-000150", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Kenneth Sadowsky", "who_key": "Sadowsky Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 115025.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on COCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000150/0001482981-26-000150-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "0001482981-26-000152", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Jane Cecil Morreau", "who_key": "Morreau Jane Cecil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 115025.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on COCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000152/0001482981-26-000152-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "0001482981-26-000154", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Ira Liran", "who_key": "Liran Ira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 115025.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on COCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000154/0001482981-26-000154-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "0001482981-26-000138", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Charles van Es", "who_key": "van Es Charles", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 603777.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "C-suite trims COCO: $604K", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000138/0001482981-26-000138-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001482981-26-000136", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Kenneth Sadowsky", "who_key": "Sadowsky Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 302152.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Boardroom sells $302K of COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000136/0001482981-26-000136-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "13DG-0001493152-26-023729", "src": "13DG", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Michael Kirban", "who_key": "Kirban Michael", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Kirban Michael moves to a 5.6% passive stake in COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1890258/0001493152-26-023729-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "0001482981-26-000134", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Jonathan Burth", "who_key": "Burth Jonathan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2250000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "A top exec cashes out $2.2M of COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000134/0001482981-26-000134-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "0001482981-26-000130", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Charles van Es", "who_key": "van Es Charles", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 599270.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Top exec sells $599K of COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000130/0001482981-26-000130-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257269}, {"id": "0001482981-26-000132", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Jonathan Burth", "who_key": "Burth Jonathan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1400000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "$1.4M sale: A top exec lightens up on COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000132/0001482981-26-000132-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257269}, {"id": "0001482981-26-000128", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Charles van Es", "who_key": "van Es Charles", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 133740.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "An exit at the top? Exec sells $134K of COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000128/0001482981-26-000128-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267349}, {"id": "0001482981-26-000124", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Jonathan Burth", "who_key": "Burth Jonathan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3900000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "$3.9M sale: A top exec lightens up on COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000124/0001482981-26-000124-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "0001482981-26-000126", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Michael Kirban", "who_key": "Kirban Michael", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3400000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "$3.4M sale: A board member lightens up on COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000126/0001482981-26-000126-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "0001482981-26-000122", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Martin Roper", "who_key": "Roper Martin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2497495.312, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The corner office trims COCO: $2.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000122/0001482981-26-000122-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "recent_buys": [{"id": "0001482981-22-000088", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Ira Liran", "who_key": "Liran Ira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 121700.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "COCO lands a director's $122K", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298122000088/0001482981-22-000088-index.htm", "trade_date": "2022-12-13", "timestamp": "2022-12-13", "mins": 2045749}, {"id": "0001482981-22-000076", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Kenneth Sadowsky", "who_key": "Sadowsky Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 105150.0, "score": 39.4, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The boardroom is buying: $105K of COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298122000076/0001482981-22-000076-index.htm", "trade_date": "2022-11-22", "timestamp": "2022-11-22", "mins": 2075989}, {"id": "0001482981-22-000020", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Martin F. Roper", "who_key": "ROPER MARTIN F", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 875250.0, "score": 67.8, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "COCO draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298122000020/0001482981-22-000020-index.htm", "trade_date": "2022-03-18", "timestamp": "2022-03-18", "mins": 2434549}, {"id": "0001482981-22-000017", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Kenneth Sadowsky", "who_key": "Sadowsky Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78700.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The whole bench is buying COCO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298122000017/0001482981-22-000017-index.htm", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440309}, {"id": "0000899243-21-048776", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Kenneth Sadowsky", "who_key": "Sadowsky Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96958.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "4 insiders pile into COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000089924321048776/0000899243-21-048776-index.htm", "trade_date": "2021-12-15", "timestamp": "2021-12-15", "mins": 2568469}, {"id": "0000899243-21-048133", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Ira Liran", "who_key": "Liran Ira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 613166.385, "score": 63.5, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "COCO draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000089924321048133/0000899243-21-048133-index.htm", "trade_date": "2021-12-13", "timestamp": "2021-12-13", "mins": 2571349}, {"id": "0000899243-21-048132", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Michael Kirban", "who_key": "Kirban Michael", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 258800.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The whole bench is buying COCO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000089924321048132/0000899243-21-048132-index.htm", "trade_date": "2021-12-10", "timestamp": "2021-12-10", "mins": 2575669}, {"id": "0000899243-21-041437", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Jonathan Burth", "who_key": "Burth Jonathan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9990.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "5 insiders now buying COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000089924321041437/0000899243-21-041437-index.htm", "trade_date": "2021-10-25", "timestamp": "2021-10-25", "mins": 2641909}, {"id": "0000899243-21-041435", "src": "INSIDERS", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Kevin Benmoussa", "who_key": "Benmoussa Kevin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2250.0, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "COCO draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000089924321041435/0000899243-21-041435-index.htm", "trade_date": "2021-10-25", "timestamp": "2021-10-25", "mins": 2641909}], "institutional": [{"id": "13DG-0002012383-26-003863", "src": "13DG", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.7% passive stake in COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003863-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "13DG-0001104659-26-093350", "src": "13DG", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Verlinvest Beverages SA", "who_key": "Verlinvest Beverages SA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Verlinvest Beverages SA moves to a 1.9% passive stake in COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1889193/0001104659-26-093350-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "13DG-0000315066-26-002169", "src": "13DG", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "FMR LLC moves to a 5.6% passive stake in COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002169-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000814133-26-000104", "src": "13DG", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Vita Coco Company, Inc.", "who_key": "Vita Coco Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Vita Coco Company, Inc. moves to a 3.9% passive stake in COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/0000814133-26-000104-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001493152-26-023729", "src": "13DG", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Michael Kirban", "who_key": "Kirban Michael", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Kirban Michael moves to a 5.6% passive stake in COCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1890258/0001493152-26-023729-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000814133-26-000040", "src": "13DG", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Vita Coco Company, Inc.", "who_key": "Vita Coco Company, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Vita Coco Company, Inc. crosses 5% of COCO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/0000814133-26-000040-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281749}, {"id": "13DG-0002012383-26-001061", "src": "13DG", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in COCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001061-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301909}, {"id": "13DG-0000102909-26-002612", "src": "13DG", "ticker": "COCO", "cik": "1482981", "company": "Vita Coco Company, Inc.", "company_raw": "Vita Coco Company, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in COCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002612-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Vita Coco Company, Inc. - Common Stock", "new_value": "Vita Coco Company, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001482981", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001482981", "applied": 1, "detected_at": "2026-09-11T07:45:22.357252"}]}, "key_people": [{"who": "Verlinvest Beverages SA", "who_key": "Verlinvest Beverages SA", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 559134171.525, "net": -559134171.525, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 122310000.00000001, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000119312525209061/0001193125-25-209061-index.htm"}, {"action": "SELL", "amount": 129011598.5, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000095017025069401/0000950170-25-069401-index.htm"}, {"action": "SELL", "amount": 110440000.0, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000095017023063145/0000950170-23-063145-index.htm"}, {"action": "SELL", "amount": 125968125.0, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000089924323014157/0000899243-23-014157-index.htm"}, {"action": "SELL", "amount": 2804453.025, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000089924321045764/0000899243-21-045764-index.htm"}, {"action": "SELL", "amount": 68599995.0, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000089924321041448/0000899243-21-041448-index.htm"}], "latest": {"action": "SELL", "amount": 122310000.00000001, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000119312525209061/0001193125-25-209061-index.htm"}}, {"who": "Eric Melloul", "who_key": "Melloul Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 414019723.5, "net": -414019723.5, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 129011598.5, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000095017025069361/0000950170-25-069361-index.htm"}, {"action": "SELL", "amount": 110440000.0, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000095017023063156/0000950170-23-063156-index.htm"}, {"action": "SELL", "amount": 125968125.0, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000089924323014156/0000899243-23-014156-index.htm"}, {"action": "SELL", "amount": 48600000.0, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000089924321041450/0000899243-21-041450-index.htm"}], "latest": {"action": "SELL", "amount": 129011598.5, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000095017025069361/0000950170-25-069361-index.htm"}}, {"who": "RW VC S.a.r.l.", "who_key": "RW VC S.a.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 86400000.0, "net": -86400000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86400000.0, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000089924321041459/0000899243-21-041459-index.htm"}], "latest": {"action": "SELL", "amount": 86400000.0, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000089924321041459/0000899243-21-041459-index.htm"}}, {"who": "Ira Liran", "who_key": "Liran Ira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 734866.385, "sold": 55925789.828, "net": -55190923.443, "trades": 27, "top_score": 63.5, "lean": "selling", "history": [{"action": "SELL", "amount": 11891372.868, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000160/0001482981-26-000160-index.htm"}, {"action": "SELL", "amount": 15189023.64, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000158/0001482981-26-000158-index.htm"}, {"action": "SELL", "amount": 2832700.0, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000011/0001482981-26-000011-index.htm"}, {"action": "SELL", "amount": 2978788.616, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000188626925000016/0001886269-25-000016-index.htm"}, {"action": "SELL", "amount": 2041589.006, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000188626925000014/0001886269-25-000014-index.htm"}, {"action": "SELL", "amount": 2070290.0, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000188626925000012/0001886269-25-000012-index.htm"}, {"action": "SELL", "amount": 1823080.0, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000188626925000010/0001886269-25-000010-index.htm"}, {"action": "SELL", "amount": 2100150.0, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000188626925000005/0001886269-25-000005-index.htm"}, {"action": "SELL", "amount": 2400280.0, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000188626925000003/0001886269-25-000003-index.htm"}, {"action": "SELL", "amount": 624144.2819999999, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298125000152/0001482981-25-000152-index.htm"}, {"action": "SELL", "amount": 116693.344, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298125000150/0001482981-25-000150-index.htm"}, {"action": "SELL", "amount": 1082400.0, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298125000147/0001482981-25-000147-index.htm"}, {"action": "SELL", "amount": 68949.29100000001, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298125000017/0001482981-25-000017-index.htm"}, {"action": "SELL", "amount": 810755.745, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298125000015/0001482981-25-000015-index.htm"}, {"action": "SELL", "amount": 769499.632, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298125000011/0001482981-25-000011-index.htm"}, {"action": "SELL", "amount": 1067460.0, "date": "2024-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000218/0001482981-24-000218-index.htm"}, {"action": "SELL", "amount": 979450.2159999999, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000147/0001482981-24-000147-index.htm"}, {"action": "SELL", "amount": 101726.128, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000142/0001482981-24-000142-index.htm"}, {"action": "SELL", "amount": 820890.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000108/0001482981-24-000108-index.htm"}, {"action": "SELL", "amount": 1653997.24, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000093/0001482981-24-000093-index.htm"}, {"action": "SELL", "amount": 172888.83, "date": "2024-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000054/0001482981-24-000054-index.htm"}, {"action": "SELL", "amount": 69619.54, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000050/0001482981-24-000050-index.htm"}, {"action": "SELL", "amount": 1158483.878, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000046/0001482981-24-000046-index.htm"}, {"action": "SELL", "amount": 1479047.22, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298123000130/0001482981-23-000130-index.htm"}, {"action": "SELL", "amount": 1622510.352, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298123000093/0001482981-23-000093-index.htm"}], "latest": {"action": "SELL", "amount": 11891372.868, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000160/0001482981-26-000160-index.htm"}}, {"who": "Axelle Henry", "who_key": "Henry Axelle", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 48600000.0, "net": -48600000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 48600000.0, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000089924321041447/0000899243-21-041447-index.htm"}], "latest": {"action": "SELL", "amount": 48600000.0, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000089924321041447/0000899243-21-041447-index.htm"}}, {"who": "Jonathan Burth", "who_key": "Burth Jonathan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9990.0, "sold": 26558466.9074, "net": -26548476.9074, "trades": 35, "top_score": 31.3, "lean": "selling", "history": [{"action": "SELL", "amount": 2400000.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000156/0001482981-26-000156-index.htm"}, {"action": "SELL", "amount": 2250000.0, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000134/0001482981-26-000134-index.htm"}, {"action": "SELL", "amount": 1400000.0, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000132/0001482981-26-000132-index.htm"}, {"action": "SELL", "amount": 3900000.0, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000124/0001482981-26-000124-index.htm"}, {"action": "SELL", "amount": 3519200.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000078/0001482981-26-000078-index.htm"}, {"action": "SELL", "amount": 1860431.544, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000188614225000014/0001886142-25-000014-index.htm"}, {"action": "SELL", "amount": 1026130.632, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000188614225000012/0001886142-25-000012-index.htm"}, {"action": "SELL", "amount": 134852.5, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000188614225000010/0001886142-25-000010-index.htm"}, {"action": "SELL", "amount": 715921.542, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000188614225000005/0001886142-25-000005-index.htm"}, {"action": "SELL", "amount": 400030.0, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000188614225000003/0001886142-25-000003-index.htm"}, {"action": "SELL", "amount": 326910.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298125000036/0001482981-25-000036-index.htm"}, {"action": "SELL", "amount": 28175.0, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298125000014/0001482981-25-000014-index.htm"}, {"action": "SELL", "amount": 773818.3999999999, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298125000010/0001482981-25-000010-index.htm"}, {"action": "SELL", "amount": 152338.992, "date": "2025-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298125000007/0001482981-25-000007-index.htm"}, {"action": "SELL", "amount": 7505.0, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298125000002/0001482981-25-000002-index.htm"}, {"action": "SELL", "amount": 34224.624, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000214/0001482981-24-000214-index.htm"}, {"action": "SELL", "amount": 558011.632, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000208/0001482981-24-000208-index.htm"}, {"action": "SELL", "amount": 356890.0, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000167/0001482981-24-000167-index.htm"}, {"action": "SELL", "amount": 700000.0, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000138/0001482981-24-000138-index.htm"}, {"action": "SELL", "amount": 194932.36599999998, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000129/0001482981-24-000129-index.htm"}, {"action": "SELL", "amount": 27186.2, "date": "2024-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000119/0001482981-24-000119-index.htm"}, {"action": "SELL", "amount": 12000.0, "date": "2024-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000117/0001482981-24-000117-index.htm"}, {"action": "SELL", "amount": 67335.708, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000115/0001482981-24-000115-index.htm"}, {"action": "SELL", "amount": 300472.58999999997, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000089/0001482981-24-000089-index.htm"}, {"action": "SELL", "amount": 14988.050000000001, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000039/0001482981-24-000039-index.htm"}], "latest": {"action": "SELL", "amount": 2400000.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000156/0001482981-26-000156-index.htm"}}, {"who": "Martin Roper", "who_key": "Roper Martin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 26479927.013, "net": -26479927.013, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2497495.312, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000122/0001482981-26-000122-index.htm"}, {"action": "SELL", "amount": 2500000.0, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000114/0001482981-26-000114-index.htm"}, {"action": "SELL", "amount": 1250000.0, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000099/0001482981-26-000099-index.htm"}, {"action": "SELL", "amount": 2502675.0, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000097/0001482981-26-000097-index.htm"}, {"action": "SELL", "amount": 1477921.344, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000093/0001482981-26-000093-index.htm"}, {"action": "SELL", "amount": 2523725.0, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000088/0001482981-26-000088-index.htm"}, {"action": "SELL", "amount": 966910.0, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000120651325000027/0001206513-25-000027-index.htm"}, {"action": "SELL", "amount": 337696.525, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000120651325000025/0001206513-25-000025-index.htm"}, {"action": "SELL", "amount": 1710295.0, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000120651325000023/0001206513-25-000023-index.htm"}, {"action": "SELL", "amount": 1690480.0, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000120651325000021/0001206513-25-000021-index.htm"}, {"action": "SELL", "amount": 1667475.0, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000120651325000019/0001206513-25-000019-index.htm"}, {"action": "SELL", "amount": 890351.0, "date": "2025-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000120651325000014/0001206513-25-000014-index.htm"}, {"action": "SELL", "amount": 1613220.0, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000120651325000012/0001206513-25-000012-index.htm"}, {"action": "SELL", "amount": 800165.0, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000120651325000010/0001206513-25-000010-index.htm"}, {"action": "SELL", "amount": 1224763.916, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000120651325000008/0001206513-25-000008-index.htm"}, {"action": "SELL", "amount": 2026518.916, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000090883425000295/0000908834-25-000295-index.htm"}, {"action": "SELL", "amount": 800235.0, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000120651325000006/0001206513-25-000006-index.htm"}], "latest": {"action": "SELL", "amount": 2497495.312, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298126000122/0001482981-26-000122-index.htm"}}, {"who": "Martin F. Roper", "who_key": "ROPER MARTIN F", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 875250.0, "sold": 20610743.066, "net": -19735493.066, "trades": 16, "top_score": 67.8, "lean": "selling", "history": [{"action": "SELL", "amount": 1203771.426, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000216/0001482981-24-000216-index.htm"}, {"action": "SELL", "amount": 1464215.0, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000211/0001482981-24-000211-index.htm"}, {"action": "SELL", "amount": 1476550.0, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000206/0001482981-24-000206-index.htm"}, {"action": "SELL", "amount": 1444575.0, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000200/0001482981-24-000200-index.htm"}, {"action": "SELL", "amount": 1446480.0, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000198/0001482981-24-000198-index.htm"}, {"action": "SELL", "amount": 1430925.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000174/0001482981-24-000174-index.htm"}, {"action": "SELL", "amount": 1427350.0, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000165/0001482981-24-000165-index.htm"}, {"action": "SELL", "amount": 1428985.0, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000163/0001482981-24-000163-index.htm"}, {"action": "SELL", "amount": 1447445.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000161/0001482981-24-000161-index.htm"}, {"action": "SELL", "amount": 1440675.0, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000156/0001482981-24-000156-index.htm"}, {"action": "SELL", "amount": 1403830.0, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000154/0001482981-24-000154-index.htm"}, {"action": "SELL", "amount": 757776.64, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000150/0001482981-24-000150-index.htm"}, {"action": "SELL", "amount": 1422515.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000148/0001482981-24-000148-index.htm"}, {"action": "SELL", "amount": 1411420.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000143/0001482981-24-000143-index.htm"}, {"action": "SELL", "amount": 1404230.0, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000139/0001482981-24-000139-index.htm"}, {"action": "BUY", "amount": 875250.0, "date": "2022-03-18", "score": 67.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298122000020/0001482981-22-000020-index.htm"}], "latest": {"action": "SELL", "amount": 1203771.426, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482981/000148298124000216/0001482981-24-000216-index.htm"}}], "activity": [{"date": "2026-09-17", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000176", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-17", "title": "Form SCHEDULE 13G", "accession": "0002147005-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-093350", "price_sensitive": false}, {"form": "D", "date": "2026-08-06", "title": "Form D", "accession": "0001482981-26-000174", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002169", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-23", "title": "Form S-3ASR", "accession": "0001493152-26-034398", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001482981-26-000173", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049279", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001482981-26-000167", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000162", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001949846-26-000389", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000156", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004552", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000376", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001482981-26-000142", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001482981-26-000140", "price_sensitive": true}], "performance": {"ticker": "COCO", "has_prices": true, "summary": {"n": 12, "avg": 3.871021494112909, "win_rate": 0.9166666666666666, "best": 7.234126984126984, "worst": -0.12815126050420175, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-17", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 71.4, "return": -0.12815126050420175}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 54.12, "return": 0.15022172949002222}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-12-01", "score": 0.0, "ref_price": 27.79, "return": 1.2400143936667867}, {"who": "Liran Ira", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 121700.0, "date": "2022-12-13", "score": 40.3, "ref_price": 12.43, "return": 4.00804505229284}, {"who": "Sadowsky Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105150.0, "date": "2022-11-22", "score": 39.4, "ref_price": 10.58, "return": 4.883742911153119}, {"who": "ROPER MARTIN F", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO, Director", "amount": 875250.0, "date": "2022-03-18", "score": 67.8, "ref_price": 8.8, "return": 6.073863636363636}, {"who": "Sadowsky Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78700.0, "date": "2022-03-14", "score": 38.1, "ref_price": 7.56, "return": 7.234126984126984}, {"who": "Sadowsky Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96958.0, "date": "2021-12-15", "score": 39.1, "ref_price": 9.88, "return": 5.300607287449392}, {"who": "Liran Ira", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 613166.385, "date": "2021-12-13", "score": 63.5, "ref_price": 9.5, "return": 5.552631578947368}, {"who": "Kirban Michael", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 258800.0, "date": "2021-12-10", "score": 44.0, "ref_price": 10.37, "return": 5.002892960462875}, {"who": "Burth Jonathan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 9990.0, "date": "2021-10-25", "score": 31.3, "ref_price": 13.63, "return": 3.5671313279530446}, {"who": "Benmoussa Kevin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2250.0, "date": "2021-10-25", "score": 28.7, "ref_price": 13.63, "return": 3.5671313279530446}]}, "price_series": [{"date": "2021-10-21", "close": 13.52, "volume": 9664503.0}, {"date": "2021-10-22", "close": 13.95, "volume": 1878329.0}, {"date": "2021-10-25", "close": 13.63, "volume": 1294125.0}, {"date": "2021-10-26", "close": 13.77, "volume": 647576.0}, {"date": "2021-10-27", "close": 13.57, "volume": 576242.0}, {"date": "2021-10-28", "close": 13.25, "volume": 760200.0}, {"date": "2021-10-29", "close": 13.5, "volume": 529185.0}, {"date": "2021-11-01", "close": 13.31, "volume": 598178.0}, {"date": "2021-11-02", "close": 13.7, "volume": 472043.0}, {"date": "2021-11-03", "close": 14.05, "volume": 414590.0}, {"date": "2021-11-04", "close": 13.87, "volume": 387440.0}, {"date": "2021-11-05", "close": 13.63, "volume": 370585.0}, {"date": "2021-11-08", "close": 13.97, "volume": 410509.0}, {"date": "2021-11-09", "close": 13.8, "volume": 230311.0}, {"date": "2021-11-10", "close": 13.83, "volume": 224380.0}, {"date": "2021-11-11", "close": 13.66, "volume": 440324.0}, {"date": "2021-11-12", "close": 14.5, "volume": 716736.0}, {"date": "2021-11-15", "close": 17.57, "volume": 8663081.0}, {"date": "2021-11-16", "close": 15.2, "volume": 1444052.0}, {"date": "2021-11-17", "close": 16.7, "volume": 1274063.0}, {"date": "2021-11-18", "close": 15.11, "volume": 967798.0}, {"date": "2021-11-19", "close": 15.75, "volume": 362733.0}, {"date": "2021-11-22", "close": 14.67, "volume": 613745.0}, {"date": "2021-11-23", "close": 13.86, "volume": 697535.0}, {"date": "2021-11-24", "close": 15.17, "volume": 724978.0}, {"date": "2021-11-26", "close": 15.22, "volume": 302904.0}, {"date": "2021-11-29", "close": 13.83, "volume": 763980.0}, {"date": "2021-11-30", "close": 13.5, "volume": 354067.0}, {"date": "2021-12-01", "close": 13.22, "volume": 389841.0}, {"date": "2021-12-02", "close": 11.07, "volume": 1899849.0}, {"date": "2021-12-03", "close": 11.07, "volume": 1216863.0}, {"date": "2021-12-06", "close": 10.68, "volume": 999140.0}, {"date": "2021-12-07", "close": 11.43, "volume": 557569.0}, {"date": "2021-12-08", "close": 11.05, "volume": 563825.0}, {"date": "2021-12-09", "close": 10.36, "volume": 486981.0}, {"date": "2021-12-10", "close": 10.37, "volume": 351191.0}, {"date": "2021-12-13", "close": 9.5, "volume": 777775.0}, {"date": "2021-12-14", "close": 9.34, "volume": 421757.0}, {"date": "2021-12-15", "close": 9.88, "volume": 649114.0}, {"date": "2021-12-16", "close": 9.26, "volume": 878715.0}, {"date": "2021-12-17", "close": 9.14, "volume": 3386549.0}, {"date": "2021-12-20", "close": 9.97, "volume": 930452.0}, {"date": "2021-12-21", "close": 10.9, "volume": 907529.0}, {"date": "2021-12-22", "close": 10.53, "volume": 427615.0}, {"date": "2021-12-23", "close": 11.33, "volume": 656540.0}, {"date": "2021-12-27", "close": 11.23, "volume": 812856.0}, {"date": "2021-12-28", "close": 11.42, "volume": 275639.0}, {"date": "2021-12-29", "close": 11.65, "volume": 367476.0}, {"date": "2021-12-30", "close": 11.45, "volume": 345068.0}, {"date": "2021-12-31", "close": 11.17, "volume": 343308.0}, {"date": "2022-01-03", "close": 11.63, "volume": 352547.0}, {"date": "2022-01-04", "close": 12.0, "volume": 667538.0}, {"date": "2022-01-05", "close": 11.49, "volume": 662951.0}, {"date": "2022-01-06", "close": 10.96, "volume": 515505.0}, {"date": "2022-01-07", "close": 10.91, "volume": 267190.0}, {"date": "2022-01-10", "close": 10.48, "volume": 580240.0}, {"date": "2022-01-11", "close": 10.88, "volume": 274530.0}, {"date": "2022-01-12", "close": 10.49, "volume": 447625.0}, {"date": "2022-01-13", "close": 10.24, "volume": 218691.0}, {"date": "2022-01-14", "close": 10.33, "volume": 399156.0}, {"date": "2022-01-18", "close": 9.96, "volume": 541063.0}, {"date": "2022-01-19", "close": 9.71, "volume": 952624.0}, {"date": "2022-01-20", "close": 9.82, "volume": 476130.0}, {"date": "2022-01-21", "close": 9.6, "volume": 433897.0}, {"date": "2022-01-24", "close": 10.56, "volume": 895516.0}, {"date": "2022-01-25", "close": 10.27, "volume": 597886.0}, {"date": "2022-01-26", "close": 10.09, "volume": 1395787.0}, {"date": "2022-01-27", "close": 9.66, "volume": 1466143.0}, {"date": "2022-01-28", "close": 10.17, "volume": 542596.0}, {"date": "2022-01-31", "close": 10.91, "volume": 563074.0}, {"date": "2022-02-01", "close": 11.5, "volume": 548746.0}, {"date": "2022-02-02", "close": 11.32, "volume": 262511.0}, {"date": "2022-02-03", "close": 11.35, "volume": 181449.0}, {"date": "2022-02-04", "close": 11.72, "volume": 283750.0}, {"date": "2022-02-07", "close": 12.4, "volume": 520691.0}, {"date": "2022-02-08", "close": 12.68, "volume": 353243.0}, {"date": "2022-02-09", "close": 12.73, "volume": 237946.0}, {"date": "2022-02-10", "close": 11.99, "volume": 366680.0}, {"date": "2022-02-11", "close": 12.07, "volume": 179738.0}, {"date": "2022-02-14", "close": 12.06, "volume": 139446.0}, {"date": "2022-02-15", "close": 12.32, "volume": 224398.0}, {"date": "2022-02-16", "close": 12.07, "volume": 133819.0}, {"date": "2022-02-17", "close": 11.53, "volume": 271773.0}, {"date": "2022-02-18", "close": 10.97, "volume": 291059.0}, {"date": "2022-02-22", "close": 10.91, "volume": 207559.0}, {"date": "2022-02-23", "close": 10.59, "volume": 189305.0}, {"date": "2022-02-24", "close": 10.89, "volume": 157361.0}, {"date": "2022-02-25", "close": 11.43, "volume": 189828.0}, {"date": "2022-02-28", "close": 11.59, "volume": 146449.0}, {"date": "2022-03-01", "close": 11.5, "volume": 85564.0}, {"date": "2022-03-02", "close": 11.59, "volume": 84273.0}, {"date": "2022-03-03", "close": 11.31, "volume": 164928.0}, {"date": "2022-03-04", "close": 10.89, "volume": 181749.0}, {"date": "2022-03-07", "close": 10.36, "volume": 166596.0}, {"date": "2022-03-08", "close": 10.11, "volume": 189988.0}, {"date": "2022-03-09", "close": 10.49, "volume": 290465.0}, {"date": "2022-03-10", "close": 8.655, "volume": 1081079.0}, {"date": "2022-03-11", "close": 8.55, "volume": 629659.0}, {"date": "2022-03-14", "close": 7.56, "volume": 822247.0}, {"date": "2022-03-15", "close": 8.19, "volume": 546661.0}, {"date": "2022-03-16", "close": 8.77, "volume": 392496.0}, {"date": "2022-03-17", "close": 8.91, "volume": 295053.0}, {"date": "2022-03-18", "close": 8.8, "volume": 690874.0}, {"date": "2022-03-21", "close": 9.18, "volume": 519829.0}, {"date": "2022-03-22", "close": 9.44, "volume": 477524.0}, {"date": "2022-03-23", "close": 8.93, "volume": 532806.0}, {"date": "2022-03-24", "close": 8.75, "volume": 333700.0}, {"date": "2022-03-25", "close": 8.77, "volume": 278660.0}, {"date": "2022-03-28", "close": 8.67, "volume": 249991.0}, {"date": "2022-03-29", "close": 8.99, "volume": 262904.0}, {"date": "2022-03-30", "close": 8.7, "volume": 290351.0}, {"date": "2022-03-31", "close": 8.96, "volume": 252829.0}, {"date": "2022-04-01", "close": 9.11, "volume": 184147.0}, {"date": "2022-04-04", "close": 9.01, "volume": 307544.0}, {"date": "2022-04-05", "close": 8.9, "volume": 233317.0}, {"date": "2022-04-06", "close": 8.74, "volume": 172066.0}, {"date": "2022-04-07", "close": 8.88, "volume": 249046.0}, {"date": "2022-04-08", "close": 9.21, "volume": 184480.0}, {"date": "2022-04-11", "close": 8.95, "volume": 216753.0}, {"date": "2022-04-12", "close": 9.01, "volume": 159867.0}, {"date": "2022-04-13", "close": 9.28, "volume": 193589.0}, {"date": "2022-04-14", "close": 9.67, "volume": 260834.0}, {"date": "2022-04-18", "close": 9.71, "volume": 301604.0}, {"date": "2022-04-19", "close": 10.05, "volume": 224802.0}, {"date": "2022-04-20", "close": 10.33, "volume": 398025.0}, {"date": "2022-04-21", "close": 10.34, "volume": 167982.0}, {"date": "2022-04-22", "close": 10.41, "volume": 172143.0}, {"date": "2022-04-25", "close": 10.99, "volume": 290698.0}, {"date": "2022-04-26", "close": 10.9, "volume": 234530.0}, {"date": "2022-04-27", "close": 11.2, "volume": 296601.0}, {"date": "2022-04-28", "close": 11.29, "volume": 162508.0}, {"date": "2022-04-29", "close": 10.86, "volume": 253968.0}, {"date": "2022-05-02", "close": 10.76, "volume": 519349.0}, {"date": "2022-05-03", "close": 10.31, "volume": 475265.0}, {"date": "2022-05-04", "close": 10.64, "volume": 240648.0}, {"date": "2022-05-05", "close": 10.47, "volume": 123519.0}, {"date": "2022-05-06", "close": 10.84, "volume": 164870.0}, {"date": "2022-05-09", "close": 10.76, "volume": 289524.0}, {"date": "2022-05-10", "close": 11.55, "volume": 292114.0}, {"date": "2022-05-11", "close": 9.99, "volume": 627586.0}, {"date": "2022-05-12", "close": 9.08, "volume": 918974.0}, {"date": "2022-05-13", "close": 10.38, "volume": 331661.0}, {"date": "2022-05-16", "close": 10.25, "volume": 282407.0}, {"date": "2022-05-17", "close": 10.61, "volume": 145917.0}, {"date": "2022-05-18", "close": 9.67, "volume": 180260.0}, {"date": "2022-05-19", "close": 10.07, "volume": 203373.0}, {"date": "2022-05-20", "close": 10.47, "volume": 191552.0}, {"date": "2022-05-23", "close": 10.86, "volume": 188359.0}, {"date": "2022-05-24", "close": 11.04, "volume": 218039.0}, {"date": "2022-05-25", "close": 11.48, "volume": 210623.0}, {"date": "2022-05-26", "close": 12.07, "volume": 213514.0}, {"date": "2022-05-27", "close": 12.55, "volume": 199725.0}, {"date": "2022-05-31", "close": 12.26, "volume": 191886.0}, {"date": "2022-06-01", "close": 12.16, "volume": 135580.0}, {"date": "2022-06-02", "close": 12.79, "volume": 159300.0}, {"date": "2022-06-03", "close": 12.91, "volume": 210540.0}, {"date": "2022-06-06", "close": 12.8, "volume": 319966.0}, {"date": "2022-06-07", "close": 12.25, "volume": 281965.0}, {"date": "2022-06-08", "close": 12.7, "volume": 380834.0}, {"date": "2022-06-09", "close": 11.57, "volume": 324866.0}, {"date": "2022-06-10", "close": 11.4, "volume": 124816.0}, {"date": "2022-06-13", "close": 10.39, "volume": 196216.0}, {"date": "2022-06-14", "close": 10.69, "volume": 133393.0}, {"date": "2022-06-15", "close": 11.43, "volume": 271431.0}, {"date": "2022-06-16", "close": 10.81, "volume": 226507.0}, {"date": "2022-06-17", "close": 10.63, "volume": 419860.0}, {"date": "2022-06-21", "close": 10.46, "volume": 310452.0}, {"date": "2022-06-22", "close": 10.22, "volume": 243324.0}, {"date": "2022-06-23", "close": 10.26, "volume": 276326.0}, {"date": "2022-06-24", "close": 10.59, "volume": 2071207.0}, {"date": "2022-06-27", "close": 10.43, "volume": 136334.0}, {"date": "2022-06-28", "close": 9.93, "volume": 124350.0}, {"date": "2022-06-29", "close": 9.6, "volume": 157551.0}, {"date": "2022-06-30", "close": 9.79, "volume": 133542.0}, {"date": "2022-07-01", "close": 10.0, "volume": 116153.0}, {"date": "2022-07-05", "close": 10.24, "volume": 568747.0}, {"date": "2022-07-06", "close": 9.93, "volume": 106234.0}, {"date": "2022-07-07", "close": 9.9, "volume": 307306.0}, {"date": "2022-07-08", "close": 11.03, "volume": 1254741.0}, {"date": "2022-07-11", "close": 11.74, "volume": 440946.0}, {"date": "2022-07-12", "close": 11.8, "volume": 192543.0}, {"date": "2022-07-13", "close": 11.83, "volume": 442371.0}, {"date": "2022-07-14", "close": 11.28, "volume": 332224.0}, {"date": "2022-07-15", "close": 11.71, "volume": 186893.0}, {"date": "2022-07-18", "close": 11.08, "volume": 161797.0}, {"date": "2022-07-19", "close": 11.63, "volume": 148052.0}, {"date": "2022-07-20", "close": 11.79, "volume": 113381.0}, {"date": "2022-07-21", "close": 11.99, "volume": 228911.0}, {"date": "2022-07-22", "close": 11.87, "volume": 242682.0}, {"date": "2022-07-25", "close": 12.0, "volume": 159148.0}, {"date": "2022-07-26", "close": 11.81, "volume": 113557.0}, {"date": "2022-07-27", "close": 11.76, "volume": 180545.0}, {"date": "2022-07-28", "close": 11.75, "volume": 153526.0}, {"date": "2022-07-29", "close": 12.05, "volume": 468695.0}, {"date": "2022-08-01", "close": 12.27, "volume": 366613.0}, {"date": "2022-08-02", "close": 12.37, "volume": 230230.0}, {"date": "2022-08-03", "close": 12.71, "volume": 182254.0}, {"date": "2022-08-04", "close": 12.9, "volume": 89023.0}, {"date": "2022-08-05", "close": 13.18, "volume": 168095.0}, {"date": "2022-08-08", "close": 12.59, "volume": 187657.0}, {"date": "2022-08-09", "close": 11.73, "volume": 162564.0}, {"date": "2022-08-10", "close": 12.32, "volume": 510905.0}, {"date": "2022-08-11", "close": 12.84, "volume": 486569.0}, {"date": "2022-08-12", "close": 13.12, "volume": 438578.0}, {"date": "2022-08-15", "close": 15.36, "volume": 1107367.0}, {"date": "2022-08-16", "close": 15.73, "volume": 697661.0}, {"date": "2022-08-17", "close": 15.29, "volume": 425657.0}, {"date": "2022-08-18", "close": 15.04, "volume": 504347.0}, {"date": "2022-08-19", "close": 15.23, "volume": 453812.0}, {"date": "2022-08-22", "close": 15.5, "volume": 213441.0}, {"date": "2022-08-23", "close": 15.31, "volume": 311402.0}, {"date": "2022-08-24", "close": 15.66, "volume": 188843.0}, {"date": "2022-08-25", "close": 15.88, "volume": 377030.0}, {"date": "2022-08-26", "close": 14.94, "volume": 464061.0}, {"date": "2022-08-29", "close": 15.09, "volume": 207510.0}, {"date": "2022-08-30", "close": 14.84, "volume": 143748.0}, {"date": "2022-08-31", "close": 14.99, "volume": 279200.0}, {"date": "2022-09-01", "close": 14.4, "volume": 199765.0}, {"date": "2022-09-02", "close": 13.88, "volume": 203777.0}, {"date": "2022-09-06", "close": 14.31, "volume": 248969.0}, {"date": "2022-09-07", "close": 15.37, "volume": 409583.0}, {"date": "2022-09-08", "close": 15.93, "volume": 408624.0}, {"date": "2022-09-09", "close": 15.82, "volume": 402196.0}, {"date": "2022-09-12", "close": 15.27, "volume": 319742.0}, {"date": "2022-09-13", "close": 13.28, "volume": 693872.0}, {"date": "2022-09-14", "close": 13.76, "volume": 232500.0}, {"date": "2022-09-15", "close": 13.28, "volume": 173109.0}, {"date": "2022-09-16", "close": 13.26, "volume": 819958.0}, {"date": "2022-09-19", "close": 12.98, "volume": 158016.0}, {"date": "2022-09-20", "close": 12.91, "volume": 96478.0}, {"date": "2022-09-21", "close": 12.74, "volume": 131760.0}, {"date": "2022-09-22", "close": 12.56, "volume": 127898.0}, {"date": "2022-09-23", "close": 12.26, "volume": 185682.0}, {"date": "2022-09-26", "close": 12.58, "volume": 123281.0}, {"date": "2022-09-27", "close": 12.41, "volume": 204111.0}, {"date": "2022-09-28", "close": 12.69, "volume": 198447.0}, {"date": "2022-09-29", "close": 11.54, "volume": 321017.0}, {"date": "2022-09-30", "close": 11.39, "volume": 554606.0}, {"date": "2022-10-03", "close": 11.73, "volume": 263385.0}, {"date": "2022-10-04", "close": 12.37, "volume": 150234.0}, {"date": "2022-10-05", "close": 12.2, "volume": 108034.0}, {"date": "2022-10-06", "close": 12.32, "volume": 99922.0}, {"date": "2022-10-07", "close": 11.95, "volume": 93458.0}, {"date": "2022-10-10", "close": 12.12, "volume": 87673.0}, {"date": "2022-10-11", "close": 11.97, "volume": 182381.0}, {"date": "2022-10-12", "close": 11.39, "volume": 133241.0}, {"date": "2022-10-13", "close": 11.49, "volume": 170433.0}, {"date": "2022-10-14", "close": 11.33, "volume": 150816.0}, {"date": "2022-10-17", "close": 11.64, "volume": 191099.0}, {"date": "2022-10-18", "close": 11.75, "volume": 318865.0}, {"date": "2022-10-19", "close": 10.865, "volume": 234818.0}, {"date": "2022-10-20", "close": 10.74, "volume": 290304.0}, {"date": "2022-10-21", "close": 10.7, "volume": 204434.0}, {"date": "2022-10-24", "close": 10.81, "volume": 208869.0}, {"date": "2022-10-25", "close": 10.58, "volume": 398814.0}, {"date": "2022-10-26", "close": 10.75, "volume": 289233.0}, {"date": "2022-10-27", "close": 10.57, "volume": 184352.0}, {"date": "2022-10-28", "close": 10.82, "volume": 274185.0}, {"date": "2022-10-31", "close": 10.26, "volume": 372869.0}, {"date": "2022-11-01", "close": 10.1, "volume": 210438.0}, {"date": "2022-11-02", "close": 9.98, "volume": 228852.0}, {"date": "2022-11-03", "close": 9.53, "volume": 344557.0}, {"date": "2022-11-04", "close": 9.59, "volume": 214541.0}, {"date": "2022-11-07", "close": 9.45, "volume": 203110.0}, {"date": "2022-11-08", "close": 9.22, "volume": 432596.0}, {"date": "2022-11-09", "close": 8.31, "volume": 2133288.0}, {"date": "2022-11-10", "close": 10.1, "volume": 750189.0}, {"date": "2022-11-11", "close": 10.72, "volume": 381319.0}, {"date": "2022-11-14", "close": 10.8, "volume": 200890.0}, {"date": "2022-11-15", "close": 10.76, "volume": 144861.0}, {"date": "2022-11-16", "close": 10.6, "volume": 141602.0}, {"date": "2022-11-17", "close": 10.38, "volume": 95551.0}, {"date": "2022-11-18", "close": 10.54, "volume": 115109.0}, {"date": "2022-11-21", "close": 10.6, "volume": 107668.0}, {"date": "2022-11-22", "close": 10.58, "volume": 131483.0}, {"date": "2022-11-23", "close": 11.53, "volume": 266997.0}, {"date": "2022-11-25", "close": 11.82, "volume": 111746.0}, {"date": "2022-11-28", "close": 11.43, "volume": 168288.0}, {"date": "2022-11-29", "close": 11.45, "volume": 125710.0}, {"date": "2022-11-30", "close": 11.84, "volume": 383382.0}, {"date": "2022-12-01", "close": 12.56, "volume": 555756.0}, {"date": "2022-12-02", "close": 12.89, "volume": 242464.0}, {"date": "2022-12-05", "close": 12.81, "volume": 200579.0}, {"date": "2022-12-06", "close": 12.99, "volume": 183809.0}, {"date": "2022-12-07", "close": 13.13, "volume": 140828.0}, {"date": "2022-12-08", "close": 13.13, "volume": 94326.0}, {"date": "2022-12-09", "close": 13.08, "volume": 175780.0}, {"date": "2022-12-12", "close": 13.27, "volume": 338940.0}, {"date": "2022-12-13", "close": 12.43, "volume": 418993.0}, {"date": "2022-12-14", "close": 13.25, "volume": 295524.0}, {"date": "2022-12-15", "close": 13.15, "volume": 256704.0}, {"date": "2022-12-16", "close": 13.55, "volume": 243809.0}, {"date": "2022-12-19", "close": 13.42, "volume": 128113.0}, {"date": "2022-12-20", "close": 13.54, "volume": 120134.0}, {"date": "2022-12-21", "close": 13.67, "volume": 117212.0}, {"date": "2022-12-22", "close": 13.63, "volume": 76224.0}, {"date": "2022-12-23", "close": 13.67, "volume": 81571.0}, {"date": "2022-12-27", "close": 13.95, "volume": 83393.0}, {"date": "2022-12-28", "close": 13.56, "volume": 204134.0}, {"date": "2022-12-29", "close": 13.97, "volume": 81224.0}, {"date": "2022-12-30", "close": 13.82, "volume": 148351.0}, {"date": "2023-01-03", "close": 13.5, "volume": 231743.0}, {"date": "2023-01-04", "close": 13.91, "volume": 120015.0}, {"date": "2023-01-05", "close": 13.8, "volume": 98242.0}, {"date": "2023-01-06", "close": 13.48, "volume": 125112.0}, {"date": "2023-01-09", "close": 13.64, "volume": 128385.0}, {"date": "2023-01-10", "close": 13.71, "volume": 160397.0}, {"date": "2023-01-11", "close": 13.47, "volume": 143452.0}, {"date": "2023-01-12", "close": 13.42, "volume": 273336.0}, {"date": "2023-01-13", "close": 13.55, "volume": 164324.0}, {"date": "2023-01-17", "close": 13.69, "volume": 124315.0}, {"date": "2023-01-18", "close": 13.24, "volume": 172745.0}, {"date": "2023-01-19", "close": 13.23, "volume": 130250.0}, {"date": "2023-01-20", "close": 13.49, "volume": 107207.0}, {"date": "2023-01-23", "close": 13.38, "volume": 183477.0}, {"date": "2023-01-24", "close": 13.62, "volume": 77159.0}, {"date": "2023-01-25", "close": 13.71, "volume": 100653.0}, {"date": "2023-01-26", "close": 13.34, "volume": 184519.0}, {"date": "2023-01-27", "close": 12.89, "volume": 98898.0}, {"date": "2023-01-30", "close": 13.13, "volume": 162196.0}, {"date": "2023-01-31", "close": 13.57, "volume": 200936.0}, {"date": "2023-02-01", "close": 13.79, "volume": 297872.0}, {"date": "2023-02-02", "close": 13.69, "volume": 343392.0}, {"date": "2023-02-03", "close": 13.6, "volume": 177682.0}, {"date": "2023-02-06", "close": 13.94, "volume": 137212.0}, {"date": "2023-02-07", "close": 14.02, "volume": 176347.0}, {"date": "2023-02-08", "close": 13.79, "volume": 167792.0}, {"date": "2023-02-09", "close": 14.14, "volume": 168452.0}, {"date": "2023-02-10", "close": 15.5, "volume": 819322.0}, {"date": "2023-02-13", "close": 15.97, "volume": 260120.0}, {"date": "2023-02-14", "close": 15.96, "volume": 144840.0}, {"date": "2023-02-15", "close": 16.1, "volume": 196577.0}, {"date": "2023-02-16", "close": 15.9, "volume": 166421.0}, {"date": "2023-02-17", "close": 16.9, "volume": 512899.0}, {"date": "2023-02-21", "close": 15.96, "volume": 209011.0}, {"date": "2023-02-22", "close": 15.98, "volume": 114637.0}, {"date": "2023-02-23", "close": 16.44, "volume": 111228.0}, {"date": "2023-02-24", "close": 16.4, "volume": 148448.0}, {"date": "2023-02-27", "close": 16.67, "volume": 100441.0}, {"date": "2023-02-28", "close": 16.91, "volume": 373392.0}, {"date": "2023-03-01", "close": 17.11, "volume": 146113.0}, {"date": "2023-03-02", "close": 17.11, "volume": 246010.0}, {"date": "2023-03-03", "close": 17.11, "volume": 182594.0}, {"date": "2023-03-06", "close": 16.8, "volume": 190578.0}, {"date": "2023-03-07", "close": 16.66, "volume": 263176.0}, {"date": "2023-03-08", "close": 16.49, "volume": 416413.0}, {"date": "2023-03-09", "close": 17.635, "volume": 701482.0}, {"date": "2023-03-10", "close": 16.91, "volume": 385776.0}, {"date": "2023-03-13", "close": 16.57, "volume": 267749.0}, {"date": "2023-03-14", "close": 16.45, "volume": 270103.0}, {"date": "2023-03-15", "close": 16.96, "volume": 272300.0}, {"date": "2023-03-16", "close": 17.31, "volume": 222062.0}, {"date": "2023-03-17", "close": 17.32, "volume": 583750.0}, {"date": "2023-03-20", "close": 17.48, "volume": 198655.0}, {"date": "2023-03-21", "close": 17.7, "volume": 153728.0}, {"date": "2023-03-22", "close": 17.9, "volume": 198777.0}, {"date": "2023-03-23", "close": 18.5, "volume": 303273.0}, {"date": "2023-03-24", "close": 19.3, "volume": 373683.0}, {"date": "2023-03-27", "close": 19.84, "volume": 659013.0}, {"date": "2023-03-28", "close": 20.04, "volume": 305758.0}, {"date": "2023-03-29", "close": 19.99, "volume": 209531.0}, {"date": "2023-03-30", "close": 19.15, "volume": 192015.0}, {"date": "2023-03-31", "close": 19.62, "volume": 225829.0}, {"date": "2023-04-03", "close": 19.78, "volume": 285795.0}, {"date": "2023-04-04", "close": 19.6, "volume": 152250.0}, {"date": "2023-04-05", "close": 20.83, "volume": 605826.0}, {"date": "2023-04-06", "close": 20.78, "volume": 328249.0}, {"date": "2023-04-10", "close": 21.91, "volume": 498802.0}, {"date": "2023-04-11", "close": 21.67, "volume": 359544.0}, {"date": "2023-04-12", "close": 21.4, "volume": 182431.0}, {"date": "2023-04-13", "close": 21.6, "volume": 231860.0}, {"date": "2023-04-14", "close": 21.39, "volume": 380608.0}, {"date": "2023-04-17", "close": 21.5, "volume": 261450.0}, {"date": "2023-04-18", "close": 20.75, "volume": 339397.0}, {"date": "2023-04-19", "close": 20.7, "volume": 380199.0}, {"date": "2023-04-20", "close": 20.68, "volume": 333467.0}, {"date": "2023-04-21", "close": 20.68, "volume": 303342.0}, {"date": "2023-04-24", "close": 20.32, "volume": 280575.0}, {"date": "2023-04-25", "close": 20.89, "volume": 469904.0}, {"date": "2023-04-26", "close": 21.07, "volume": 317917.0}, {"date": "2023-04-27", "close": 21.02, "volume": 185772.0}, {"date": "2023-04-28", "close": 21.65, "volume": 372230.0}, {"date": "2023-05-01", "close": 21.77, "volume": 386918.0}, {"date": "2023-05-02", "close": 20.39, "volume": 854407.0}, {"date": "2023-05-03", "close": 23.62, "volume": 1851477.0}, {"date": "2023-05-04", "close": 22.93, "volume": 625084.0}, {"date": "2023-05-05", "close": 22.64, "volume": 772992.0}, {"date": "2023-05-08", "close": 23.255, "volume": 631165.0}, {"date": "2023-05-09", "close": 24.35, "volume": 1248238.0}, {"date": "2023-05-10", "close": 24.35, "volume": 560273.0}, {"date": "2023-05-11", "close": 24.25, "volume": 405176.0}, {"date": "2023-05-12", "close": 24.41, "volume": 319925.0}, {"date": "2023-05-15", "close": 24.31, "volume": 347703.0}, {"date": "2023-05-16", "close": 24.7, "volume": 487988.0}, {"date": "2023-05-17", "close": 24.69, "volume": 407203.0}, {"date": "2023-05-18", "close": 24.48, "volume": 333092.0}, {"date": "2023-05-19", "close": 24.42, "volume": 294356.0}, {"date": "2023-05-22", "close": 22.94, "volume": 1459270.0}, {"date": "2023-05-23", "close": 24.555, "volume": 1067072.0}, {"date": "2023-05-24", "close": 23.7, "volume": 2753467.0}, {"date": "2023-05-25", "close": 25.97, "volume": 1808347.0}, {"date": "2023-05-26", "close": 26.06, "volume": 1011344.0}, {"date": "2023-05-30", "close": 26.19, "volume": 701415.0}, {"date": "2023-05-31", "close": 26.68, "volume": 1435496.0}, {"date": "2023-06-01", "close": 26.19, "volume": 709465.0}, {"date": "2023-06-02", "close": 26.55, "volume": 526041.0}, {"date": "2023-06-05", "close": 26.6, "volume": 864489.0}, {"date": "2023-06-06", "close": 26.92, "volume": 566729.0}, {"date": "2023-06-07", "close": 26.08, "volume": 693334.0}, {"date": "2023-06-08", "close": 27.68, "volume": 789088.0}, {"date": "2023-06-09", "close": 28.04, "volume": 491813.0}, {"date": "2023-06-12", "close": 28.55, "volume": 416111.0}, {"date": "2023-06-13", "close": 28.66, "volume": 646714.0}, {"date": "2023-06-14", "close": 29.3, "volume": 391094.0}, {"date": "2023-06-15", "close": 29.1, "volume": 331300.0}, {"date": "2023-06-16", "close": 28.84, "volume": 641816.0}, {"date": "2023-06-20", "close": 27.86, "volume": 545543.0}, {"date": "2023-06-21", "close": 27.51, "volume": 512735.0}, {"date": "2023-06-22", "close": 29.15, "volume": 860621.0}, {"date": "2023-06-23", "close": 28.26, "volume": 815992.0}, {"date": "2023-06-26", "close": 27.61, "volume": 674267.0}, {"date": "2023-06-27", "close": 26.99, "volume": 813883.0}, {"date": "2023-06-28", "close": 26.96, "volume": 562555.0}, {"date": "2023-06-29", "close": 26.94, "volume": 306003.0}, {"date": "2023-06-30", "close": 26.87, "volume": 308303.0}, {"date": "2023-07-03", "close": 26.65, "volume": 367833.0}, {"date": "2023-07-05", "close": 25.89, "volume": 484915.0}, {"date": "2023-07-06", "close": 25.44, "volume": 738153.0}, {"date": "2023-07-07", "close": 25.16, "volume": 716361.0}, {"date": "2023-07-10", "close": 25.43, "volume": 557602.0}, {"date": "2023-07-11", "close": 24.48, "volume": 913481.0}, {"date": "2023-07-12", "close": 23.86, "volume": 966621.0}, {"date": "2023-07-13", "close": 24.55, "volume": 633201.0}, {"date": "2023-07-14", "close": 24.66, "volume": 370216.0}, {"date": "2023-07-17", "close": 25.25, "volume": 453394.0}, {"date": "2023-07-18", "close": 24.81, "volume": 275207.0}, {"date": "2023-07-19", "close": 25.61, "volume": 353611.0}, {"date": "2023-07-20", "close": 25.96, "volume": 315673.0}, {"date": "2023-07-21", "close": 25.94, "volume": 387111.0}, {"date": "2023-07-24", "close": 26.06, "volume": 304205.0}, {"date": "2023-07-25", "close": 25.98, "volume": 320046.0}, {"date": "2023-07-26", "close": 26.06, "volume": 273899.0}, {"date": "2023-07-27", "close": 25.87, "volume": 585920.0}, {"date": "2023-07-28", "close": 26.53, "volume": 382072.0}, {"date": "2023-07-31", "close": 26.42, "volume": 396278.0}, {"date": "2023-08-01", "close": 26.39, "volume": 666751.0}, {"date": "2023-08-02", "close": 25.07, "volume": 4027568.0}, {"date": "2023-08-03", "close": 24.49, "volume": 1287496.0}, {"date": "2023-08-04", "close": 24.58, "volume": 664986.0}, {"date": "2023-08-07", "close": 27.59, "volume": 1661500.0}, {"date": "2023-08-08", "close": 26.65, "volume": 670584.0}, {"date": "2023-08-09", "close": 26.47, "volume": 516708.0}, {"date": "2023-08-10", "close": 27.3, "volume": 993408.0}, {"date": "2023-08-11", "close": 26.5, "volume": 503805.0}, {"date": "2023-08-14", "close": 27.63, "volume": 559014.0}, {"date": "2023-08-15", "close": 27.33, "volume": 408519.0}, {"date": "2023-08-16", "close": 26.66, "volume": 405168.0}, {"date": "2023-08-17", "close": 26.31, "volume": 297407.0}, {"date": "2023-08-18", "close": 27.42, "volume": 625828.0}, {"date": "2023-08-21", "close": 26.66, "volume": 491786.0}, {"date": "2023-08-22", "close": 27.06, "volume": 289361.0}, {"date": "2023-08-23", "close": 28.05, "volume": 573192.0}, {"date": "2023-08-24", "close": 27.19, "volume": 400701.0}, {"date": "2023-08-25", "close": 27.15, "volume": 229518.0}, {"date": "2023-08-28", "close": 27.58, "volume": 429814.0}, {"date": "2023-08-29", "close": 28.24, "volume": 271691.0}, {"date": "2023-08-30", "close": 28.67, "volume": 377590.0}, {"date": "2023-08-31", "close": 28.29, "volume": 547008.0}, {"date": "2023-09-01", "close": 27.13, "volume": 564007.0}, {"date": "2023-09-05", "close": 28.05, "volume": 433230.0}, {"date": "2023-09-06", "close": 28.37, "volume": 276510.0}, {"date": "2023-09-07", "close": 28.55, "volume": 324811.0}, {"date": "2023-09-08", "close": 28.54, "volume": 307382.0}, {"date": "2023-09-11", "close": 30.93, "volume": 1249121.0}, {"date": "2023-09-12", "close": 31.47, "volume": 1490353.0}, {"date": "2023-09-13", "close": 31.83, "volume": 902784.0}, {"date": "2023-09-14", "close": 28.78, "volume": 1757397.0}, {"date": "2023-09-15", "close": 26.79, "volume": 1750641.0}, {"date": "2023-09-18", "close": 26.49, "volume": 566520.0}, {"date": "2023-09-19", "close": 27.09, "volume": 940715.0}, {"date": "2023-09-20", "close": 27.04, "volume": 545945.0}, {"date": "2023-09-21", "close": 25.5, "volume": 866965.0}, {"date": "2023-09-22", "close": 26.11, "volume": 497079.0}, {"date": "2023-09-25", "close": 25.27, "volume": 476075.0}, {"date": "2023-09-26", "close": 25.3, "volume": 419042.0}, {"date": "2023-09-27", "close": 25.94, "volume": 419456.0}, {"date": "2023-09-28", "close": 26.59, "volume": 436488.0}, {"date": "2023-09-29", "close": 26.04, "volume": 420209.0}, {"date": "2023-10-02", "close": 27.26, "volume": 588081.0}, {"date": "2023-10-03", "close": 26.58, "volume": 463304.0}, {"date": "2023-10-04", "close": 27.28, "volume": 385874.0}, {"date": "2023-10-05", "close": 26.42, "volume": 441417.0}, {"date": "2023-10-06", "close": 26.68, "volume": 581370.0}, {"date": "2023-10-09", "close": 27.14, "volume": 358388.0}, {"date": "2023-10-10", "close": 27.43, "volume": 396919.0}, {"date": "2023-10-11", "close": 26.99, "volume": 288053.0}, {"date": "2023-10-12", "close": 25.42, "volume": 426551.0}, {"date": "2023-10-13", "close": 26.28, "volume": 644687.0}, {"date": "2023-10-16", "close": 26.91, "volume": 895065.0}, {"date": "2023-10-17", "close": 25.64, "volume": 1584365.0}, {"date": "2023-10-18", "close": 25.02, "volume": 1205383.0}, {"date": "2023-10-19", "close": 24.76, "volume": 580264.0}, {"date": "2023-10-20", "close": 24.51, "volume": 348877.0}, {"date": "2023-10-23", "close": 24.87, "volume": 462834.0}, {"date": "2023-10-24", "close": 26.1, "volume": 523991.0}, {"date": "2023-10-25", "close": 25.08, "volume": 393625.0}, {"date": "2023-10-26", "close": 23.91, "volume": 537961.0}, {"date": "2023-10-27", "close": 24.36, "volume": 542324.0}, {"date": "2023-10-30", "close": 23.37, "volume": 1083771.0}, {"date": "2023-10-31", "close": 27.1, "volume": 2716719.0}, {"date": "2023-11-01", "close": 28.04, "volume": 1690541.0}, {"date": "2023-11-02", "close": 28.48, "volume": 1527361.0}, {"date": "2023-11-03", "close": 28.93, "volume": 1414896.0}, {"date": "2023-11-06", "close": 28.92, "volume": 601631.0}, {"date": "2023-11-07", "close": 27.83, "volume": 2078176.0}, {"date": "2023-11-08", "close": 28.16, "volume": 1012979.0}, {"date": "2023-11-09", "close": 28.35, "volume": 832795.0}, {"date": "2023-11-10", "close": 28.91, "volume": 522959.0}, {"date": "2023-11-13", "close": 28.6, "volume": 772313.0}, {"date": "2023-11-14", "close": 28.53, "volume": 1001898.0}, {"date": "2023-11-15", "close": 29.48, "volume": 918820.0}, {"date": "2023-11-16", "close": 29.25, "volume": 526769.0}, {"date": "2023-11-17", "close": 29.1, "volume": 565591.0}, {"date": "2023-11-20", "close": 29.13, "volume": 411807.0}, {"date": "2023-11-21", "close": 28.5, "volume": 555864.0}, {"date": "2023-11-22", "close": 29.03, "volume": 301922.0}, {"date": "2023-11-24", "close": 29.33, "volume": 216269.0}, {"date": "2023-11-27", "close": 30.04, "volume": 2311562.0}, {"date": "2023-11-28", "close": 28.91, "volume": 939906.0}, {"date": "2023-11-29", "close": 27.99, "volume": 680824.0}, {"date": "2023-11-30", "close": 28.06, "volume": 572706.0}, {"date": "2023-12-01", "close": 27.79, "volume": 654635.0}, {"date": "2023-12-04", "close": 28.36, "volume": 626127.0}, {"date": "2023-12-05", "close": 28.21, "volume": 638158.0}, {"date": "2023-12-06", "close": 27.7, "volume": 439815.0}, {"date": "2023-12-07", "close": 26.61, "volume": 471105.0}, {"date": "2023-12-08", "close": 27.2, "volume": 406747.0}, {"date": "2023-12-11", "close": 27.41, "volume": 399867.0}, {"date": "2023-12-12", "close": 27.48, "volume": 536521.0}, {"date": "2023-12-13", "close": 27.7, "volume": 384699.0}, {"date": "2023-12-14", "close": 26.98, "volume": 871304.0}, {"date": "2023-12-15", "close": 26.12, "volume": 1090767.0}, {"date": "2023-12-18", "close": 26.56, "volume": 563458.0}, {"date": "2023-12-19", "close": 26.66, "volume": 763271.0}, {"date": "2023-12-20", "close": 25.99, "volume": 578897.0}, {"date": "2023-12-21", "close": 26.51, "volume": 390037.0}, {"date": "2023-12-22", "close": 26.2, "volume": 404375.0}, {"date": "2023-12-26", "close": 26.35, "volume": 193230.0}, {"date": "2023-12-27", "close": 26.16, "volume": 404563.0}, {"date": "2023-12-28", "close": 25.59, "volume": 339357.0}, {"date": "2023-12-29", "close": 25.65, "volume": 365827.0}, {"date": "2024-01-02", "close": 26.18, "volume": 409321.0}, {"date": "2024-01-03", "close": 25.21, "volume": 539817.0}, {"date": "2024-01-04", "close": 24.97, "volume": 321175.0}, {"date": "2024-01-05", "close": 24.64, "volume": 1077304.0}, {"date": "2024-01-08", "close": 24.82, "volume": 988719.0}, {"date": "2024-01-09", "close": 24.52, "volume": 481807.0}, {"date": "2024-01-10", "close": 25.47, "volume": 711613.0}, {"date": "2024-01-11", "close": 25.44, "volume": 418809.0}, {"date": "2024-01-12", "close": 25.88, "volume": 432506.0}, {"date": "2024-01-16", "close": 25.66, "volume": 591774.0}, {"date": "2024-01-17", "close": 25.3, "volume": 376017.0}, {"date": "2024-01-18", "close": 24.44, "volume": 782077.0}, {"date": "2024-01-19", "close": 22.36, "volume": 1601373.0}, {"date": "2024-01-22", "close": 21.0, "volume": 2483695.0}, {"date": "2024-01-23", "close": 20.97, "volume": 1905859.0}, {"date": "2024-01-24", "close": 20.88, "volume": 2005533.0}, {"date": "2024-01-25", "close": 20.96, "volume": 633645.0}, {"date": "2024-01-26", "close": 20.09, "volume": 872997.0}, {"date": "2024-01-29", "close": 20.64, "volume": 657795.0}, {"date": "2024-01-30", "close": 20.24, "volume": 629831.0}, {"date": "2024-01-31", "close": 19.69, "volume": 428658.0}, {"date": "2024-02-01", "close": 20.06, "volume": 393700.0}, {"date": "2024-02-02", "close": 19.94, "volume": 433801.0}, {"date": "2024-02-05", "close": 19.61, "volume": 624765.0}, {"date": "2024-02-06", "close": 19.56, "volume": 528896.0}, {"date": "2024-02-07", "close": 19.91, "volume": 662981.0}, {"date": "2024-02-08", "close": 20.17, "volume": 607232.0}, {"date": "2024-02-09", "close": 20.16, "volume": 489243.0}, {"date": "2024-02-12", "close": 20.65, "volume": 477879.0}, {"date": "2024-02-13", "close": 20.56, "volume": 525592.0}, {"date": "2024-02-14", "close": 21.79, "volume": 893437.0}, {"date": "2024-02-15", "close": 22.17, "volume": 822434.0}, {"date": "2024-02-16", "close": 21.75, "volume": 903256.0}, {"date": "2024-02-20", "close": 21.37, "volume": 667765.0}, {"date": "2024-02-21", "close": 21.05, "volume": 1418024.0}, {"date": "2024-02-22", "close": 21.2, "volume": 611426.0}, {"date": "2024-02-23", "close": 21.45, "volume": 582271.0}, {"date": "2024-02-26", "close": 22.03, "volume": 1098442.0}, {"date": "2024-02-27", "close": 22.43, "volume": 1246469.0}, {"date": "2024-02-28", "close": 25.77, "volume": 1857442.0}, {"date": "2024-02-29", "close": 26.1, "volume": 1515372.0}, {"date": "2024-03-01", "close": 26.15, "volume": 860960.0}, {"date": "2024-03-04", "close": 26.18, "volume": 676468.0}, {"date": "2024-03-05", "close": 25.55, "volume": 548169.0}, {"date": "2024-03-06", "close": 25.29, "volume": 588274.0}, {"date": "2024-03-07", "close": 24.82, "volume": 492881.0}, {"date": "2024-03-08", "close": 25.07, "volume": 425559.0}, {"date": "2024-03-11", "close": 24.89, "volume": 394120.0}, {"date": "2024-03-12", "close": 25.09, "volume": 426662.0}, {"date": "2024-03-13", "close": 25.55, "volume": 414290.0}, {"date": "2024-03-14", "close": 25.25, "volume": 407253.0}, {"date": "2024-03-15", "close": 25.08, "volume": 1967596.0}, {"date": "2024-03-18", "close": 25.14, "volume": 370300.0}, {"date": "2024-03-19", "close": 24.96, "volume": 817281.0}, {"date": "2024-03-20", "close": 25.05, "volume": 612178.0}, {"date": "2024-03-21", "close": 24.78, "volume": 332432.0}, {"date": "2024-03-22", "close": 24.53, "volume": 361775.0}, {"date": "2024-03-25", "close": 24.25, "volume": 440072.0}, {"date": "2024-03-26", "close": 23.83, "volume": 578970.0}, {"date": "2024-03-27", "close": 23.76, "volume": 333208.0}, {"date": "2024-03-28", "close": 24.43, "volume": 369152.0}, {"date": "2024-04-01", "close": 23.95, "volume": 447518.0}, {"date": "2024-04-02", "close": 24.27, "volume": 1231871.0}, {"date": "2024-04-03", "close": 24.97, "volume": 741074.0}, {"date": "2024-04-04", "close": 25.69, "volume": 694893.0}, {"date": "2024-04-05", "close": 26.23, "volume": 513706.0}, {"date": "2024-04-08", "close": 25.41, "volume": 821986.0}, {"date": "2024-04-09", "close": 25.51, "volume": 384884.0}, {"date": "2024-04-10", "close": 25.24, "volume": 424939.0}, {"date": "2024-04-11", "close": 25.21, "volume": 422710.0}, {"date": "2024-04-12", "close": 25.02, "volume": 531620.0}, {"date": "2024-04-15", "close": 24.02, "volume": 511385.0}, {"date": "2024-04-16", "close": 23.93, "volume": 653753.0}, {"date": "2024-04-17", "close": 23.42, "volume": 333703.0}, {"date": "2024-04-18", "close": 23.26, "volume": 287955.0}, {"date": "2024-04-19", "close": 23.38, "volume": 312745.0}, {"date": "2024-04-22", "close": 23.08, "volume": 279795.0}, {"date": "2024-04-23", "close": 23.61, "volume": 423237.0}, {"date": "2024-04-24", "close": 24.19, "volume": 355048.0}, {"date": "2024-04-25", "close": 24.11, "volume": 319636.0}, {"date": "2024-04-26", "close": 24.75, "volume": 312334.0}, {"date": "2024-04-29", "close": 25.09, "volume": 548697.0}, {"date": "2024-04-30", "close": 24.24, "volume": 1418074.0}, {"date": "2024-05-01", "close": 26.16, "volume": 1758011.0}, {"date": "2024-05-02", "close": 26.46, "volume": 1193107.0}, {"date": "2024-05-03", "close": 26.51, "volume": 636314.0}, {"date": "2024-05-06", "close": 26.37, "volume": 595679.0}, {"date": "2024-05-07", "close": 26.0, "volume": 472893.0}, {"date": "2024-05-08", "close": 26.25, "volume": 569189.0}, {"date": "2024-05-09", "close": 26.59, "volume": 538908.0}, {"date": "2024-05-10", "close": 26.65, "volume": 351856.0}, {"date": "2024-05-13", "close": 27.63, "volume": 511775.0}, {"date": "2024-05-14", "close": 27.44, "volume": 579882.0}, {"date": "2024-05-15", "close": 26.26, "volume": 717057.0}, {"date": "2024-05-16", "close": 26.26, "volume": 557010.0}, {"date": "2024-05-17", "close": 26.41, "volume": 263403.0}, {"date": "2024-05-20", "close": 26.86, "volume": 407302.0}, {"date": "2024-05-21", "close": 26.63, "volume": 208172.0}, {"date": "2024-05-22", "close": 26.23, "volume": 266431.0}, {"date": "2024-05-23", "close": 26.34, "volume": 224869.0}, {"date": "2024-05-24", "close": 26.24, "volume": 301094.0}, {"date": "2024-05-28", "close": 26.95, "volume": 458993.0}, {"date": "2024-05-29", "close": 27.18, "volume": 267038.0}, {"date": "2024-05-30", "close": 28.03, "volume": 460415.0}, {"date": "2024-05-31", "close": 29.11, "volume": 1349682.0}, {"date": "2024-06-03", "close": 28.73, "volume": 808349.0}, {"date": "2024-06-04", "close": 28.11, "volume": 570268.0}, {"date": "2024-06-05", "close": 28.56, "volume": 663620.0}, {"date": "2024-06-06", "close": 28.13, "volume": 466423.0}, {"date": "2024-06-07", "close": 28.25, "volume": 371581.0}, {"date": "2024-06-10", "close": 27.65, "volume": 679943.0}, {"date": "2024-06-11", "close": 28.89, "volume": 600541.0}, {"date": "2024-06-12", "close": 30.84, "volume": 1357127.0}, {"date": "2024-06-13", "close": 30.3, "volume": 801963.0}, {"date": "2024-06-14", "close": 29.59, "volume": 613180.0}, {"date": "2024-06-17", "close": 29.89, "volume": 516068.0}, {"date": "2024-06-18", "close": 29.03, "volume": 740616.0}, {"date": "2024-06-20", "close": 28.58, "volume": 607270.0}, {"date": "2024-06-21", "close": 28.33, "volume": 948527.0}, {"date": "2024-06-24", "close": 27.47, "volume": 957633.0}, {"date": "2024-06-25", "close": 28.03, "volume": 693490.0}, {"date": "2024-06-26", "close": 27.88, "volume": 590790.0}, {"date": "2024-06-27", "close": 27.38, "volume": 477711.0}, {"date": "2024-06-28", "close": 27.85, "volume": 1432299.0}, {"date": "2024-07-01", "close": 27.87, "volume": 643346.0}, {"date": "2024-07-02", "close": 28.01, "volume": 635520.0}, {"date": "2024-07-03", "close": 27.85, "volume": 182656.0}, {"date": "2024-07-05", "close": 28.27, "volume": 395282.0}, {"date": "2024-07-08", "close": 28.52, "volume": 491286.0}, {"date": "2024-07-09", "close": 28.25, "volume": 476227.0}, {"date": "2024-07-10", "close": 30.14, "volume": 904408.0}, {"date": "2024-07-11", "close": 30.42, "volume": 619193.0}, {"date": "2024-07-12", "close": 27.66, "volume": 1000559.0}, {"date": "2024-07-15", "close": 27.5, "volume": 941619.0}, {"date": "2024-07-16", "close": 27.59, "volume": 705028.0}, {"date": "2024-07-17", "close": 26.49, "volume": 534613.0}, {"date": "2024-07-18", "close": 25.93, "volume": 480202.0}, {"date": "2024-07-19", "close": 26.24, "volume": 473180.0}, {"date": "2024-07-22", "close": 25.75, "volume": 657849.0}, {"date": "2024-07-23", "close": 25.88, "volume": 610323.0}, {"date": "2024-07-24", "close": 24.59, "volume": 579312.0}, {"date": "2024-07-25", "close": 23.98, "volume": 713410.0}, {"date": "2024-07-26", "close": 24.3, "volume": 548856.0}, {"date": "2024-07-29", "close": 23.675, "volume": 518384.0}, {"date": "2024-07-30", "close": 24.63, "volume": 1253209.0}, {"date": "2024-07-31", "close": 25.84, "volume": 2042732.0}, {"date": "2024-08-01", "close": 26.55, "volume": 1263457.0}, {"date": "2024-08-02", "close": 27.35, "volume": 724541.0}, {"date": "2024-08-05", "close": 26.31, "volume": 717062.0}, {"date": "2024-08-06", "close": 25.93, "volume": 630666.0}, {"date": "2024-08-07", "close": 25.33, "volume": 615740.0}, {"date": "2024-08-08", "close": 25.55, "volume": 304152.0}, {"date": "2024-08-09", "close": 25.6, "volume": 310958.0}, {"date": "2024-08-12", "close": 25.85, "volume": 402740.0}, {"date": "2024-08-13", "close": 25.63, "volume": 308265.0}, {"date": "2024-08-14", "close": 25.77, "volume": 454788.0}, {"date": "2024-08-15", "close": 25.66, "volume": 292931.0}, {"date": "2024-08-16", "close": 25.44, "volume": 284985.0}, {"date": "2024-08-19", "close": 25.52, "volume": 403979.0}, {"date": "2024-08-20", "close": 25.0, "volume": 326223.0}, {"date": "2024-08-21", "close": 25.35, "volume": 217133.0}, {"date": "2024-08-22", "close": 24.88, "volume": 240722.0}, {"date": "2024-08-23", "close": 24.89, "volume": 246259.0}, {"date": "2024-08-26", "close": 25.45, "volume": 262393.0}, {"date": "2024-08-27", "close": 25.67, "volume": 192753.0}, {"date": "2024-08-28", "close": 25.16, "volume": 306640.0}, {"date": "2024-08-29", "close": 25.27, "volume": 272114.0}, {"date": "2024-08-30", "close": 26.12, "volume": 399245.0}, {"date": "2024-09-03", "close": 24.88, "volume": 484672.0}, {"date": "2024-09-04", "close": 24.39, "volume": 987490.0}, {"date": "2024-09-05", "close": 24.48, "volume": 337338.0}, {"date": "2024-09-06", "close": 25.11, "volume": 856754.0}, {"date": "2024-09-09", "close": 26.01, "volume": 989330.0}, {"date": "2024-09-10", "close": 26.4, "volume": 545893.0}, {"date": "2024-09-11", "close": 26.27, "volume": 510820.0}, {"date": "2024-09-12", "close": 26.85, "volume": 413472.0}, {"date": "2024-09-13", "close": 27.4, "volume": 376707.0}, {"date": "2024-09-16", "close": 27.47, "volume": 457756.0}, {"date": "2024-09-17", "close": 27.74, "volume": 660432.0}, {"date": "2024-09-18", "close": 28.44, "volume": 608065.0}, {"date": "2024-09-19", "close": 28.83, "volume": 606162.0}, {"date": "2024-09-20", "close": 28.49, "volume": 1159596.0}, {"date": "2024-09-23", "close": 28.88, "volume": 283712.0}, {"date": "2024-09-24", "close": 29.52, "volume": 263836.0}, {"date": "2024-09-25", "close": 28.84, "volume": 628749.0}, {"date": "2024-09-26", "close": 29.13, "volume": 306861.0}, {"date": "2024-09-27", "close": 29.49, "volume": 340906.0}, {"date": "2024-09-30", "close": 28.31, "volume": 641713.0}, {"date": "2024-10-01", "close": 28.13, "volume": 307457.0}, {"date": "2024-10-02", "close": 28.31, "volume": 323803.0}, {"date": "2024-10-03", "close": 28.14, "volume": 468121.0}, {"date": "2024-10-04", "close": 28.54, "volume": 289445.0}, {"date": "2024-10-07", "close": 27.78, "volume": 394841.0}, {"date": "2024-10-08", "close": 28.02, "volume": 418767.0}, {"date": "2024-10-09", "close": 28.22, "volume": 273674.0}, {"date": "2024-10-10", "close": 28.26, "volume": 206897.0}, {"date": "2024-10-11", "close": 28.25, "volume": 286267.0}, {"date": "2024-10-14", "close": 28.79, "volume": 206637.0}, {"date": "2024-10-15", "close": 29.4, "volume": 480119.0}, {"date": "2024-10-16", "close": 29.44, "volume": 427080.0}, {"date": "2024-10-17", "close": 28.98, "volume": 198010.0}, {"date": "2024-10-18", "close": 28.84, "volume": 191409.0}, {"date": "2024-10-21", "close": 29.88, "volume": 348302.0}, {"date": "2024-10-22", "close": 29.86, "volume": 198394.0}, {"date": "2024-10-23", "close": 29.14, "volume": 194538.0}, {"date": "2024-10-24", "close": 29.3, "volume": 231512.0}, {"date": "2024-10-25", "close": 29.43, "volume": 192075.0}, {"date": "2024-10-28", "close": 29.6, "volume": 437349.0}, {"date": "2024-10-29", "close": 30.78, "volume": 697403.0}, {"date": "2024-10-30", "close": 29.56, "volume": 1747895.0}, {"date": "2024-10-31", "close": 29.61, "volume": 911307.0}, {"date": "2024-11-01", "close": 31.97, "volume": 1211184.0}, {"date": "2024-11-04", "close": 34.61, "volume": 1741848.0}, {"date": "2024-11-05", "close": 35.27, "volume": 687905.0}, {"date": "2024-11-06", "close": 35.44, "volume": 849321.0}, {"date": "2024-11-07", "close": 35.56, "volume": 566163.0}, {"date": "2024-11-08", "close": 35.61, "volume": 652493.0}, {"date": "2024-11-11", "close": 35.26, "volume": 494807.0}, {"date": "2024-11-12", "close": 35.16, "volume": 497807.0}, {"date": "2024-11-13", "close": 34.06, "volume": 521029.0}, {"date": "2024-11-14", "close": 33.85, "volume": 296825.0}, {"date": "2024-11-15", "close": 34.02, "volume": 270830.0}, {"date": "2024-11-18", "close": 35.06, "volume": 341622.0}, {"date": "2024-11-19", "close": 35.48, "volume": 425496.0}, {"date": "2024-11-20", "close": 36.8, "volume": 952220.0}, {"date": "2024-11-21", "close": 36.63, "volume": 411907.0}, {"date": "2024-11-22", "close": 36.12, "volume": 344260.0}, {"date": "2024-11-25", "close": 36.34, "volume": 349089.0}, {"date": "2024-11-26", "close": 35.91, "volume": 249203.0}, {"date": "2024-11-27", "close": 35.62, "volume": 265550.0}, {"date": "2024-11-29", "close": 35.54, "volume": 162271.0}, {"date": "2024-12-02", "close": 35.39, "volume": 314481.0}, {"date": "2024-12-03", "close": 35.75, "volume": 414308.0}, {"date": "2024-12-04", "close": 36.62, "volume": 634507.0}, {"date": "2024-12-05", "close": 36.04, "volume": 365841.0}, {"date": "2024-12-06", "close": 36.31, "volume": 322427.0}, {"date": "2024-12-09", "close": 36.28, "volume": 281887.0}, {"date": "2024-12-10", "close": 36.35, "volume": 312885.0}, {"date": "2024-12-11", "close": 37.02, "volume": 505952.0}, {"date": "2024-12-12", "close": 36.67, "volume": 394306.0}, {"date": "2024-12-13", "close": 36.72, "volume": 306402.0}, {"date": "2024-12-16", "close": 36.8, "volume": 375383.0}, {"date": "2024-12-17", "close": 36.19, "volume": 356251.0}, {"date": "2024-12-18", "close": 35.68, "volume": 468059.0}, {"date": "2024-12-19", "close": 35.64, "volume": 585777.0}, {"date": "2024-12-20", "close": 35.86, "volume": 690186.0}, {"date": "2024-12-23", "close": 36.05, "volume": 791295.0}, {"date": "2024-12-24", "close": 35.97, "volume": 169932.0}, {"date": "2024-12-26", "close": 36.34, "volume": 158765.0}, {"date": "2024-12-27", "close": 36.34, "volume": 215628.0}, {"date": "2024-12-30", "close": 36.37, "volume": 318121.0}, {"date": "2024-12-31", "close": 36.91, "volume": 303456.0}, {"date": "2025-01-02", "close": 35.14, "volume": 761800.0}, {"date": "2025-01-03", "close": 34.46, "volume": 599776.0}, {"date": "2025-01-06", "close": 34.21, "volume": 688333.0}, {"date": "2025-01-07", "close": 34.01, "volume": 438655.0}, {"date": "2025-01-08", "close": 33.98, "volume": 605736.0}, {"date": "2025-01-10", "close": 33.58, "volume": 486081.0}, {"date": "2025-01-13", "close": 34.13, "volume": 571298.0}, {"date": "2025-01-14", "close": 34.1, "volume": 321045.0}, {"date": "2025-01-15", "close": 35.22, "volume": 310493.0}, {"date": "2025-01-16", "close": 34.7, "volume": 323031.0}, {"date": "2025-01-17", "close": 34.6, "volume": 230650.0}, {"date": "2025-01-21", "close": 37.31, "volume": 483626.0}, {"date": "2025-01-22", "close": 37.32, "volume": 348012.0}, {"date": "2025-01-23", "close": 37.09, "volume": 503144.0}, {"date": "2025-01-24", "close": 38.65, "volume": 571704.0}, {"date": "2025-01-27", "close": 37.92, "volume": 909014.0}, {"date": "2025-01-28", "close": 38.13, "volume": 556054.0}, {"date": "2025-01-29", "close": 37.82, "volume": 463225.0}, {"date": "2025-01-30", "close": 38.08, "volume": 590365.0}, {"date": "2025-01-31", "close": 37.44, "volume": 774859.0}, {"date": "2025-02-03", "close": 37.02, "volume": 379614.0}, {"date": "2025-02-04", "close": 37.4, "volume": 753781.0}, {"date": "2025-02-05", "close": 37.08, "volume": 550042.0}, {"date": "2025-02-06", "close": 37.32, "volume": 468145.0}, {"date": "2025-02-07", "close": 37.54, "volume": 378967.0}, {"date": "2025-02-10", "close": 39.38, "volume": 1058562.0}, {"date": "2025-02-11", "close": 39.42, "volume": 814247.0}, {"date": "2025-02-12", "close": 39.78, "volume": 504897.0}, {"date": "2025-02-13", "close": 40.3, "volume": 453716.0}, {"date": "2025-02-14", "close": 39.97, "volume": 276967.0}, {"date": "2025-02-18", "close": 39.11, "volume": 545691.0}, {"date": "2025-02-19", "close": 39.69, "volume": 822109.0}, {"date": "2025-02-20", "close": 37.5, "volume": 1006569.0}, {"date": "2025-02-21", "close": 37.58, "volume": 718516.0}, {"date": "2025-02-24", "close": 37.75, "volume": 653449.0}, {"date": "2025-02-25", "close": 38.16, "volume": 696004.0}, {"date": "2025-02-26", "close": 33.7, "volume": 2806910.0}, {"date": "2025-02-27", "close": 32.21, "volume": 1150696.0}, {"date": "2025-02-28", "close": 32.44, "volume": 691577.0}, {"date": "2025-03-03", "close": 32.78, "volume": 663194.0}, {"date": "2025-03-04", "close": 33.36, "volume": 843561.0}, {"date": "2025-03-05", "close": 33.06, "volume": 595716.0}, {"date": "2025-03-06", "close": 32.16, "volume": 345673.0}, {"date": "2025-03-07", "close": 33.86, "volume": 676292.0}, {"date": "2025-03-10", "close": 34.4, "volume": 994284.0}, {"date": "2025-03-11", "close": 35.33, "volume": 672209.0}, {"date": "2025-03-12", "close": 34.91, "volume": 708540.0}, {"date": "2025-03-13", "close": 34.54, "volume": 447103.0}, {"date": "2025-03-14", "close": 34.68, "volume": 383055.0}, {"date": "2025-03-17", "close": 35.26, "volume": 376142.0}, {"date": "2025-03-18", "close": 34.62, "volume": 327902.0}, {"date": "2025-03-19", "close": 35.15, "volume": 454943.0}, {"date": "2025-03-20", "close": 35.57, "volume": 408653.0}, {"date": "2025-03-21", "close": 35.51, "volume": 697154.0}, {"date": "2025-03-24", "close": 36.26, "volume": 359491.0}, {"date": "2025-03-25", "close": 35.45, "volume": 516127.0}, {"date": "2025-03-26", "close": 31.55, "volume": 2933937.0}, {"date": "2025-03-27", "close": 29.93, "volume": 1094284.0}, {"date": "2025-03-28", "close": 29.85, "volume": 522165.0}, {"date": "2025-03-31", "close": 30.65, "volume": 1019225.0}, {"date": "2025-04-01", "close": 30.03, "volume": 1674227.0}, {"date": "2025-04-02", "close": 30.17, "volume": 727652.0}, {"date": "2025-04-03", "close": 27.0, "volume": 1648927.0}, {"date": "2025-04-04", "close": 27.94, "volume": 1665473.0}, {"date": "2025-04-07", "close": 28.86, "volume": 1366876.0}, {"date": "2025-04-08", "close": 27.89, "volume": 893752.0}, {"date": "2025-04-09", "close": 31.28, "volume": 1030951.0}, {"date": "2025-04-10", "close": 30.63, "volume": 687307.0}, {"date": "2025-04-11", "close": 30.91, "volume": 589477.0}, {"date": "2025-04-14", "close": 31.38, "volume": 539832.0}, {"date": "2025-04-15", "close": 31.38, "volume": 586979.0}, {"date": "2025-04-16", "close": 30.89, "volume": 558342.0}, {"date": "2025-04-17", "close": 31.69, "volume": 517533.0}, {"date": "2025-04-21", "close": 30.82, "volume": 584986.0}, {"date": "2025-04-22", "close": 31.29, "volume": 530100.0}, {"date": "2025-04-23", "close": 31.2, "volume": 673129.0}, {"date": "2025-04-24", "close": 30.73, "volume": 551131.0}, {"date": "2025-04-25", "close": 30.82, "volume": 524084.0}, {"date": "2025-04-28", "close": 30.12, "volume": 845410.0}, {"date": "2025-04-29", "close": 31.55, "volume": 1175505.0}, {"date": "2025-04-30", "close": 33.05, "volume": 1871390.0}, {"date": "2025-05-01", "close": 33.47, "volume": 830808.0}, {"date": "2025-05-02", "close": 34.21, "volume": 709457.0}, {"date": "2025-05-05", "close": 34.81, "volume": 742386.0}, {"date": "2025-05-06", "close": 35.0, "volume": 599381.0}, {"date": "2025-05-07", "close": 35.5, "volume": 722940.0}, {"date": "2025-05-08", "close": 35.01, "volume": 618801.0}, {"date": "2025-05-09", "close": 33.31, "volume": 1838256.0}, {"date": "2025-05-12", "close": 32.71, "volume": 925752.0}, {"date": "2025-05-13", "close": 33.15, "volume": 1690491.0}, {"date": "2025-05-14", "close": 33.99, "volume": 1424159.0}, {"date": "2025-05-15", "close": 34.61, "volume": 543874.0}, {"date": "2025-05-16", "close": 35.62, "volume": 1786020.0}, {"date": "2025-05-19", "close": 36.12, "volume": 464716.0}, {"date": "2025-05-20", "close": 37.18, "volume": 873155.0}, {"date": "2025-05-21", "close": 36.84, "volume": 686600.0}, {"date": "2025-05-22", "close": 36.28, "volume": 405491.0}, {"date": "2025-05-23", "close": 36.2, "volume": 466750.0}, {"date": "2025-05-27", "close": 36.59, "volume": 386875.0}, {"date": "2025-05-28", "close": 35.47, "volume": 343827.0}, {"date": "2025-05-29", "close": 35.61, "volume": 404434.0}, {"date": "2025-05-30", "close": 35.59, "volume": 400319.0}, {"date": "2025-06-02", "close": 35.02, "volume": 605615.0}, {"date": "2025-06-03", "close": 35.0, "volume": 459314.0}, {"date": "2025-06-04", "close": 34.61, "volume": 390291.0}, {"date": "2025-06-05", "close": 34.1, "volume": 413630.0}, {"date": "2025-06-06", "close": 34.25, "volume": 348770.0}, {"date": "2025-06-09", "close": 33.82, "volume": 470647.0}, {"date": "2025-06-10", "close": 33.26, "volume": 482266.0}, {"date": "2025-06-11", "close": 33.19, "volume": 428607.0}, {"date": "2025-06-12", "close": 33.78, "volume": 516571.0}, {"date": "2025-06-13", "close": 33.06, "volume": 352217.0}, {"date": "2025-06-16", "close": 33.37, "volume": 392754.0}, {"date": "2025-06-17", "close": 34.59, "volume": 694524.0}, {"date": "2025-06-18", "close": 35.7, "volume": 816117.0}, {"date": "2025-06-20", "close": 35.12, "volume": 528572.0}, {"date": "2025-06-23", "close": 36.0, "volume": 616717.0}, {"date": "2025-06-24", "close": 36.39, "volume": 680388.0}, {"date": "2025-06-25", "close": 35.68, "volume": 702660.0}, {"date": "2025-06-26", "close": 35.66, "volume": 599695.0}, {"date": "2025-06-27", "close": 35.24, "volume": 1049176.0}, {"date": "2025-06-30", "close": 36.1, "volume": 957062.0}, {"date": "2025-07-01", "close": 36.81, "volume": 1729204.0}, {"date": "2025-07-02", "close": 37.19, "volume": 642053.0}, {"date": "2025-07-03", "close": 37.56, "volume": 260334.0}, {"date": "2025-07-07", "close": 38.39, "volume": 840756.0}, {"date": "2025-07-08", "close": 37.56, "volume": 806252.0}, {"date": "2025-07-09", "close": 36.76, "volume": 491404.0}, {"date": "2025-07-10", "close": 37.19, "volume": 417230.0}, {"date": "2025-07-11", "close": 37.06, "volume": 398610.0}, {"date": "2025-07-14", "close": 37.89, "volume": 622343.0}, {"date": "2025-07-15", "close": 38.03, "volume": 543541.0}, {"date": "2025-07-16", "close": 38.1, "volume": 631543.0}, {"date": "2025-07-17", "close": 39.28, "volume": 643996.0}, {"date": "2025-07-18", "close": 39.16, "volume": 321284.0}, {"date": "2025-07-21", "close": 39.03, "volume": 472800.0}, {"date": "2025-07-22", "close": 39.1, "volume": 735559.0}, {"date": "2025-07-23", "close": 38.22, "volume": 1005391.0}, {"date": "2025-07-24", "close": 37.77, "volume": 686392.0}, {"date": "2025-07-25", "close": 37.92, "volume": 506754.0}, {"date": "2025-07-28", "close": 37.28, "volume": 761790.0}, {"date": "2025-07-29", "close": 36.77, "volume": 943088.0}, {"date": "2025-07-30", "close": 36.78, "volume": 1781720.0}, {"date": "2025-07-31", "close": 35.26, "volume": 1224785.0}, {"date": "2025-08-01", "close": 34.76, "volume": 913716.0}, {"date": "2025-08-04", "close": 33.85, "volume": 1077407.0}, {"date": "2025-08-05", "close": 32.3, "volume": 1102135.0}, {"date": "2025-08-06", "close": 32.43, "volume": 885877.0}, {"date": "2025-08-07", "close": 32.89, "volume": 456493.0}, {"date": "2025-08-08", "close": 32.44, "volume": 370420.0}, {"date": "2025-08-11", "close": 32.6, "volume": 654872.0}, {"date": "2025-08-12", "close": 32.37, "volume": 620402.0}, {"date": "2025-08-13", "close": 33.24, "volume": 650513.0}, {"date": "2025-08-14", "close": 33.18, "volume": 635815.0}, {"date": "2025-08-15", "close": 33.07, "volume": 632206.0}, {"date": "2025-08-18", "close": 33.83, "volume": 442996.0}, {"date": "2025-08-19", "close": 33.94, "volume": 527914.0}, {"date": "2025-08-20", "close": 35.92, "volume": 1130023.0}, {"date": "2025-08-21", "close": 36.02, "volume": 830398.0}, {"date": "2025-08-22", "close": 36.73, "volume": 698596.0}, {"date": "2025-08-25", "close": 34.14, "volume": 1446204.0}, {"date": "2025-08-26", "close": 33.52, "volume": 967377.0}, {"date": "2025-08-27", "close": 34.65, "volume": 673453.0}, {"date": "2025-08-28", "close": 35.24, "volume": 696543.0}, {"date": "2025-08-29", "close": 35.74, "volume": 527306.0}, {"date": "2025-09-02", "close": 36.72, "volume": 894471.0}, {"date": "2025-09-03", "close": 36.65, "volume": 707256.0}, {"date": "2025-09-04", "close": 37.25, "volume": 673640.0}, {"date": "2025-09-05", "close": 38.54, "volume": 856737.0}, {"date": "2025-09-08", "close": 38.39, "volume": 1013560.0}, {"date": "2025-09-09", "close": 38.59, "volume": 1834168.0}, {"date": "2025-09-10", "close": 38.54, "volume": 704627.0}, {"date": "2025-09-11", "close": 38.99, "volume": 796214.0}, {"date": "2025-09-12", "close": 39.57, "volume": 1021112.0}, {"date": "2025-09-15", "close": 39.79, "volume": 951229.0}, {"date": "2025-09-16", "close": 39.98, "volume": 723218.0}, {"date": "2025-09-17", "close": 42.3, "volume": 1598978.0}, {"date": "2025-09-18", "close": 39.26, "volume": 4039841.0}, {"date": "2025-09-19", "close": 39.73, "volume": 2075388.0}, {"date": "2025-09-22", "close": 40.99, "volume": 2016517.0}, {"date": "2025-09-23", "close": 41.19, "volume": 1214778.0}, {"date": "2025-09-24", "close": 40.3, "volume": 968748.0}, {"date": "2025-09-25", "close": 39.01, "volume": 1429044.0}, {"date": "2025-09-26", "close": 39.955, "volume": 762659.0}, {"date": "2025-09-29", "close": 42.82, "volume": 1510182.0}, {"date": "2025-09-30", "close": 42.47, "volume": 905772.0}, {"date": "2025-10-01", "close": 42.41, "volume": 867240.0}, {"date": "2025-10-02", "close": 42.71, "volume": 761810.0}, {"date": "2025-10-03", "close": 42.52, "volume": 696953.0}, {"date": "2025-10-06", "close": 42.91, "volume": 1066868.0}, {"date": "2025-10-07", "close": 42.765, "volume": 612162.0}, {"date": "2025-10-08", "close": 41.4, "volume": 601161.0}, {"date": "2025-10-09", "close": 42.77, "volume": 694012.0}, {"date": "2025-10-10", "close": 41.8, "volume": 584062.0}, {"date": "2025-10-13", "close": 39.81, "volume": 619731.0}, {"date": "2025-10-14", "close": 39.07, "volume": 910908.0}, {"date": "2025-10-15", "close": 39.95, "volume": 1063935.0}, {"date": "2025-10-16", "close": 41.27, "volume": 795858.0}, {"date": "2025-10-17", "close": 40.96, "volume": 927688.0}, {"date": "2025-10-20", "close": 41.61, "volume": 430488.0}, {"date": "2025-10-21", "close": 39.83, "volume": 566211.0}, {"date": "2025-10-22", "close": 40.85, "volume": 555567.0}, {"date": "2025-10-23", "close": 40.85, "volume": 531511.0}, {"date": "2025-10-24", "close": 39.665, "volume": 497111.0}, {"date": "2025-10-27", "close": 40.98, "volume": 800641.0}, {"date": "2025-10-28", "close": 42.24, "volume": 973557.0}, {"date": "2025-10-29", "close": 45.28, "volume": 3883091.0}, {"date": "2025-10-30", "close": 42.61, "volume": 2156590.0}, {"date": "2025-10-31", "close": 41.18, "volume": 966156.0}, {"date": "2025-11-03", "close": 40.82, "volume": 946599.0}, {"date": "2025-11-04", "close": 39.88, "volume": 744675.0}, {"date": "2025-11-05", "close": 41.79, "volume": 998326.0}, {"date": "2025-11-06", "close": 41.82, "volume": 604452.0}, {"date": "2025-11-07", "close": 42.11, "volume": 397128.0}, {"date": "2025-11-10", "close": 41.7, "volume": 490984.0}, {"date": "2025-11-11", "close": 41.86, "volume": 458820.0}, {"date": "2025-11-12", "close": 43.14, "volume": 932365.0}, {"date": "2025-11-13", "close": 43.13, "volume": 801853.0}, {"date": "2025-11-14", "close": 43.85, "volume": 685340.0}, {"date": "2025-11-17", "close": 45.43, "volume": 2647983.0}, {"date": "2025-11-18", "close": 46.59, "volume": 914617.0}, {"date": "2025-11-19", "close": 47.29, "volume": 604599.0}, {"date": "2025-11-20", "close": 46.22, "volume": 415209.0}, {"date": "2025-11-21", "close": 48.32, "volume": 928124.0}, {"date": "2025-11-24", "close": 51.14, "volume": 2006366.0}, {"date": "2025-11-25", "close": 53.03, "volume": 1940660.0}, {"date": "2025-11-26", "close": 53.83, "volume": 903659.0}, {"date": "2025-11-28", "close": 53.41, "volume": 526558.0}, {"date": "2025-12-01", "close": 54.17, "volume": 753991.0}, {"date": "2025-12-02", "close": 54.65, "volume": 1329144.0}, {"date": "2025-12-03", "close": 54.62, "volume": 598463.0}, {"date": "2025-12-04", "close": 53.79, "volume": 454630.0}, {"date": "2025-12-05", "close": 54.565, "volume": 670728.0}, {"date": "2025-12-08", "close": 53.57, "volume": 808025.0}, {"date": "2025-12-09", "close": 54.14, "volume": 515929.0}, {"date": "2025-12-10", "close": 54.12, "volume": 634665.0}, {"date": "2025-12-11", "close": 54.33, "volume": 496594.0}, {"date": "2025-12-12", "close": 54.56, "volume": 408125.0}, {"date": "2025-12-15", "close": 54.03, "volume": 781366.0}, {"date": "2025-12-16", "close": 52.21, "volume": 787627.0}, {"date": "2025-12-17", "close": 51.23, "volume": 922775.0}, {"date": "2025-12-18", "close": 52.48, "volume": 624738.0}, {"date": "2025-12-19", "close": 53.48, "volume": 1395536.0}, {"date": "2025-12-22", "close": 53.39, "volume": 447218.0}, {"date": "2025-12-23", "close": 53.7, "volume": 523235.0}, {"date": "2025-12-24", "close": 53.41, "volume": 151467.0}, {"date": "2025-12-26", "close": 53.56, "volume": 206013.0}, {"date": "2025-12-29", "close": 54.52, "volume": 477472.0}, {"date": "2025-12-30", "close": 53.43, "volume": 443988.0}, {"date": "2025-12-31", "close": 53.01, "volume": 320116.0}, {"date": "2026-01-02", "close": 53.46, "volume": 441842.0}, {"date": "2026-01-05", "close": 53.54, "volume": 577877.0}, {"date": "2026-01-06", "close": 51.99, "volume": 867643.0}, {"date": "2026-01-07", "close": 54.22, "volume": 732743.0}, {"date": "2026-01-08", "close": 55.17, "volume": 459199.0}, {"date": "2026-01-09", "close": 54.97, "volume": 399847.0}, {"date": "2026-01-12", "close": 55.65, "volume": 582864.0}, {"date": "2026-01-13", "close": 55.28, "volume": 529388.0}, {"date": "2026-01-14", "close": 51.99, "volume": 808158.0}, {"date": "2026-01-15", "close": 52.71, "volume": 633900.0}, {"date": "2026-01-16", "close": 53.54, "volume": 539801.0}, {"date": "2026-01-20", "close": 53.93, "volume": 609106.0}, {"date": "2026-01-21", "close": 53.54, "volume": 804463.0}, {"date": "2026-01-22", "close": 52.22, "volume": 697421.0}, {"date": "2026-01-23", "close": 52.3, "volume": 763155.0}, {"date": "2026-01-26", "close": 54.87, "volume": 842685.0}, {"date": "2026-01-27", "close": 54.98, "volume": 724835.0}, {"date": "2026-01-28", "close": 54.17, "volume": 769577.0}, {"date": "2026-01-29", "close": 54.375, "volume": 494853.0}, {"date": "2026-01-30", "close": 53.35, "volume": 605751.0}, {"date": "2026-02-02", "close": 55.73, "volume": 747813.0}, {"date": "2026-02-03", "close": 57.56, "volume": 793295.0}, {"date": "2026-02-04", "close": 55.0, "volume": 969372.0}, {"date": "2026-02-05", "close": 56.99, "volume": 711873.0}, {"date": "2026-02-06", "close": 58.96, "volume": 739053.0}, {"date": "2026-02-09", "close": 58.41, "volume": 550648.0}, {"date": "2026-02-10", "close": 56.56, "volume": 846690.0}, {"date": "2026-02-11", "close": 58.96, "volume": 826518.0}, {"date": "2026-02-12", "close": 57.21, "volume": 835751.0}, {"date": "2026-02-13", "close": 56.58, "volume": 987424.0}, {"date": "2026-02-17", "close": 56.52, "volume": 1426439.0}, {"date": "2026-02-18", "close": 50.06, "volume": 4799979.0}, {"date": "2026-02-19", "close": 51.76, "volume": 2104037.0}, {"date": "2026-02-20", "close": 53.96, "volume": 2518895.0}, {"date": "2026-02-23", "close": 53.62, "volume": 1419204.0}, {"date": "2026-02-24", "close": 55.24, "volume": 1062587.0}, {"date": "2026-02-25", "close": 55.07, "volume": 615378.0}, {"date": "2026-02-26", "close": 57.41, "volume": 1041487.0}, {"date": "2026-02-27", "close": 58.06, "volume": 1086140.0}, {"date": "2026-03-02", "close": 54.45, "volume": 1329992.0}, {"date": "2026-03-03", "close": 54.12, "volume": 995088.0}, {"date": "2026-03-04", "close": 55.175, "volume": 648684.0}, {"date": "2026-03-05", "close": 53.0, "volume": 920046.0}, {"date": "2026-03-06", "close": 51.72, "volume": 818598.0}, {"date": "2026-03-09", "close": 52.74, "volume": 883392.0}, {"date": "2026-03-10", "close": 54.91, "volume": 1136041.0}, {"date": "2026-03-11", "close": 57.69, "volume": 1139181.0}, {"date": "2026-03-12", "close": 57.99, "volume": 1175303.0}, {"date": "2026-03-13", "close": 58.35, "volume": 789002.0}, {"date": "2026-03-16", "close": 60.6, "volume": 1755574.0}, {"date": "2026-03-17", "close": 58.14, "volume": 983774.0}, {"date": "2026-03-18", "close": 55.89, "volume": 735256.0}, {"date": "2026-03-19", "close": 53.98, "volume": 1420962.0}, {"date": "2026-03-20", "close": 52.88, "volume": 894923.0}, {"date": "2026-03-23", "close": 55.77, "volume": 2740482.0}, {"date": "2026-03-24", "close": 54.71, "volume": 9320015.0}, {"date": "2026-03-25", "close": 53.87, "volume": 1475882.0}, {"date": "2026-03-26", "close": 51.68, "volume": 1167213.0}, {"date": "2026-03-27", "close": 46.97, "volume": 1779955.0}, {"date": "2026-03-30", "close": 46.52, "volume": 1513535.0}, {"date": "2026-03-31", "close": 47.91, "volume": 1331484.0}, {"date": "2026-04-01", "close": 48.59, "volume": 1308439.0}, {"date": "2026-04-02", "close": 48.24, "volume": 787911.0}, {"date": "2026-04-06", "close": 49.53, "volume": 637624.0}, {"date": "2026-04-07", "close": 49.22, "volume": 1208032.0}, {"date": "2026-04-08", "close": 49.16, "volume": 1517544.0}, {"date": "2026-04-09", "close": 48.83, "volume": 1146012.0}, {"date": "2026-04-10", "close": 51.0, "volume": 851296.0}, {"date": "2026-04-13", "close": 48.39, "volume": 1782613.0}, {"date": "2026-04-14", "close": 49.63, "volume": 943827.0}, {"date": "2026-04-15", "close": 49.79, "volume": 877548.0}, {"date": "2026-04-16", "close": 48.335, "volume": 895946.0}, {"date": "2026-04-17", "close": 48.32, "volume": 1072776.0}, {"date": "2026-04-20", "close": 47.47, "volume": 2071108.0}, {"date": "2026-04-21", "close": 47.38, "volume": 916853.0}, {"date": "2026-04-22", "close": 46.58, "volume": 737116.0}, {"date": "2026-04-23", "close": 47.42, "volume": 771611.0}, {"date": "2026-04-24", "close": 50.39, "volume": 1029929.0}, {"date": "2026-04-27", "close": 51.61, "volume": 1233637.0}, {"date": "2026-04-28", "close": 51.63, "volume": 1606180.0}, {"date": "2026-04-29", "close": 66.95, "volume": 5754004.0}, {"date": "2026-04-30", "close": 65.99, "volume": 4623289.0}, {"date": "2026-05-01", "close": 66.75, "volume": 1392001.0}, {"date": "2026-05-04", "close": 67.25, "volume": 1210952.0}, {"date": "2026-05-05", "close": 67.79, "volume": 1455353.0}, {"date": "2026-05-06", "close": 68.64, "volume": 997265.0}, {"date": "2026-05-07", "close": 68.205, "volume": 911206.0}, {"date": "2026-05-08", "close": 71.6, "volume": 1671722.0}, {"date": "2026-05-11", "close": 72.46, "volume": 1273131.0}, {"date": "2026-05-12", "close": 74.61, "volume": 2009044.0}, {"date": "2026-05-13", "close": 74.77, "volume": 1763249.0}, {"date": "2026-05-14", "close": 76.44, "volume": 1285006.0}, {"date": "2026-05-15", "close": 78.44, "volume": 1395328.0}, {"date": "2026-05-18", "close": 79.23, "volume": 812427.0}, {"date": "2026-05-19", "close": 76.45, "volume": 1384660.0}, {"date": "2026-05-20", "close": 77.88, "volume": 759074.0}, {"date": "2026-05-21", "close": 78.83, "volume": 856324.0}, {"date": "2026-05-22", "close": 76.04, "volume": 997194.0}, {"date": "2026-05-26", "close": 76.49, "volume": 844161.0}, {"date": "2026-05-27", "close": 78.63, "volume": 708950.0}, {"date": "2026-05-28", "close": 77.38, "volume": 609067.0}, {"date": "2026-05-29", "close": 75.13, "volume": 1167834.0}, {"date": "2026-06-01", "close": 75.0, "volume": 687317.0}, {"date": "2026-06-02", "close": 74.45, "volume": 585532.0}, {"date": "2026-06-03", "close": 75.18, "volume": 1039353.0}, {"date": "2026-06-04", "close": 73.98, "volume": 743988.0}, {"date": "2026-06-05", "close": 74.09, "volume": 894566.0}, {"date": "2026-06-08", "close": 73.42, "volume": 775893.0}, {"date": "2026-06-09", "close": 74.22, "volume": 820553.0}, {"date": "2026-06-10", "close": 78.74, "volume": 1401669.0}, {"date": "2026-06-11", "close": 78.65, "volume": 1076175.0}, {"date": "2026-06-12", "close": 80.9, "volume": 1463100.0}, {"date": "2026-06-15", "close": 82.85, "volume": 1025968.0}, {"date": "2026-06-16", "close": 83.87, "volume": 1088738.0}, {"date": "2026-06-17", "close": 83.64, "volume": 966274.0}, {"date": "2026-06-18", "close": 84.02, "volume": 1288829.0}, {"date": "2026-06-22", "close": 82.88, "volume": 763437.0}, {"date": "2026-06-23", "close": 82.74, "volume": 756424.0}, {"date": "2026-06-24", "close": 82.79, "volume": 869171.0}, {"date": "2026-06-25", "close": 82.55, "volume": 806713.0}, {"date": "2026-06-26", "close": 73.71, "volume": 3390348.0}, {"date": "2026-06-29", "close": 72.53, "volume": 1646573.0}, {"date": "2026-06-30", "close": 66.14, "volume": 2384244.0}, {"date": "2026-07-01", "close": 68.98, "volume": 1318819.0}, {"date": "2026-07-02", "close": 66.16, "volume": 1166428.0}, {"date": "2026-07-06", "close": 66.78, "volume": 1081856.0}, {"date": "2026-07-07", "close": 65.55, "volume": 979203.0}, {"date": "2026-07-08", "close": 68.43, "volume": 998312.0}, {"date": "2026-07-09", "close": 71.25, "volume": 1281968.0}, {"date": "2026-07-10", "close": 71.4, "volume": 954435.0}, {"date": "2026-07-13", "close": 74.635, "volume": 1095439.0}, {"date": "2026-07-14", "close": 74.03, "volume": 1056192.0}, {"date": "2026-07-15", "close": 74.75, "volume": 1144299.0}, {"date": "2026-07-16", "close": 73.25, "volume": 1155178.0}, {"date": "2026-07-17", "close": 73.18, "volume": 847690.0}, {"date": "2026-07-20", "close": 73.87, "volume": 743504.0}, {"date": "2026-07-21", "close": 75.89, "volume": 837986.0}, {"date": "2026-07-22", "close": 74.45, "volume": 1325386.0}, {"date": "2026-07-23", "close": 69.37, "volume": 2806818.0}, {"date": "2026-07-24", "close": 65.97, "volume": 1694889.0}, {"date": "2026-07-27", "close": 67.35, "volume": 1593902.0}, {"date": "2026-07-28", "close": 69.58, "volume": 1590994.0}, {"date": "2026-07-29", "close": 67.54, "volume": 1575857.0}, {"date": "2026-07-30", "close": 66.95, "volume": 711881.0}, {"date": "2026-07-31", "close": 65.94, "volume": 859688.0}, {"date": "2026-08-03", "close": 63.39, "volume": 1154003.0}, {"date": "2026-08-04", "close": 64.38, "volume": 988341.0}, {"date": "2026-08-05", "close": 64.84, "volume": 700024.0}, {"date": "2026-08-06", "close": 64.12, "volume": 896038.0}, {"date": "2026-08-07", "close": 62.25, "volume": 756448.0}], "refreshing": true}