{"ticker": "HTZ", "overview": {"cik": "1657853", "ticker": "HTZ", "name": "HERTZ GLOBAL HOLDINGS, INC", "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "sic": "7510", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001657853-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001657853-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001657853-26-000040", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0000950103-26-011085", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-02", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001886897-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001194702-26-000008", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-30", "title": "FORM S-8", "accession": "0001104659-26-079320", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078857", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-26", "title": "Prospectus", "accession": "0001104659-26-078297", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001104659-26-077511", "price_sensitive": true}, {"form": "FWP", "date": "2026-06-25", "title": "Form FWP", "accession": "0001104659-26-077464", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001104659-26-077058", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-06-24", "title": "Form S-3ASR", "accession": "0001104659-26-077051", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001104659-26-077045", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001677460-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001657853-26-000038", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001657853-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001886897-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001350114-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001657853-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001194702-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001657853-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000803012-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001657853-26-000026", "price_sensitive": false}]}, "description": "HERTZ GLOBAL HOLDINGS, INC trades as HTZ on the NASDAQ and is registered in the United States, classified under Services-Auto Rental & Leasing (No Drivers) (SIC 7510). Privy Trades holds 188 insider filings for the company, from December 2006 to May 2011. Across those, 6 insiders disclosed 146 open-market purchases totalling $30.60M against 26 sales totalling $789.51M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 146, "buy_sum": 30597794.1962, "sell_n": 26, "sell_sum": 789505492.0699999, "net": -758907697.8737999, "insiders": 6, "first_date": "2006-12-05", "last_date": "2011-05-20"}, "metrics": {"ticker": "HTZ", "has_prices": true, "as_of": "2026-08-07", "last": 2.27, "prev_close": 2.02, "change": 0.25, "change_pct": 0.12376237623762376, "session_volume": 227238200.0, "vwap_5": 2.0438516797659547, "vwap_20": 1.9589473881452502, "vwap_60": 2.5298286182660896, "vwap_250": 4.343018475682, "high_52w": 7.81, "low_52w": 1.51, "avg_volume_20": 36823590.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003790", "src": "13DG", "ticker": "HTZ", "cik": "1657853", "company": "HERTZ GLOBAL HOLDINGS, INC", "company_raw": "HERTZ GLOBAL HOLDINGS, 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": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "BlackRock, Inc. moves to a 3.3% passive stake in HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003790-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9575}, {"id": "13DG-0000905148-26-004537", "src": "13DG", "ticker": "HTZ", "cik": "1657853", "company": "HERTZ GLOBAL HOLDINGS, INC", "company_raw": "HERTZ GLOBAL HOLDINGS, INC", "who": "CK Amarillo LP", "who_key": "CK Amarillo LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "CK Amarillo LP moves to a 50.9% activist stake in HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1852329/0000905148-26-004537-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18215}, {"id": "13DG-0000905148-26-003880", "src": "13DG", "ticker": "HTZ", "cik": "1657853", "company": "HERTZ GLOBAL HOLDINGS, INC", "company_raw": "HERTZ GLOBAL HOLDINGS, INC", "who": "CK Amarillo LP", "who_key": "CK Amarillo LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "CK Amarillo LP moves to a 50.9% activist stake in HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1852329/0000905148-26-003880-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101735}, {"id": "13DG-0000905148-26-003549", "src": "13DG", "ticker": "HTZ", "cik": "1657853", "company": "HERTZ GLOBAL HOLDINGS, INC", "company_raw": "HERTZ GLOBAL HOLDINGS, INC", "who": "CK Amarillo LP", "who_key": "CK Amarillo LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "CK Amarillo LP moves to a 50.9% activist stake in HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1852329/0000905148-26-003549-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121895}, {"id": "13DG-0001595888-26-000068", "src": "13DG", "ticker": "HTZ", "cik": "1657853", "company": "HERTZ GLOBAL HOLDINGS, INC", "company_raw": "HERTZ GLOBAL HOLDINGS, INC", "who": "Hertz Global Holdings, Inc", "who_key": "HERTZ GLOBAL HOLDINGS, 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": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "HERTZ GLOBAL HOLDINGS, INC takes a 5% passive stake in HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1657853/0001595888-26-000068-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-26", "mins": 186695}, {"id": "13DG-0000803012-26-000034", "src": "13DG", "ticker": "HTZ", "cik": "1657853", "company": "HERTZ GLOBAL HOLDINGS, INC", "company_raw": "HERTZ GLOBAL HOLDINGS, INC", "who": "Hertz Global Holdings, Inc", "who_key": "HERTZ GLOBAL HOLDINGS, 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": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "HERTZ GLOBAL HOLDINGS, INC moves to a 8.1% passive stake in HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1657853/0000803012-26-000034-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247175}, {"id": "0001140361-11-031947", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4626.8459, "score": 24.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Board member picks up $5K of HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036111031947/0001140361-11-031947-index.htm", "trade_date": "2011-05-20", "timestamp": "2011-05-20", "mins": 8129735}, {"id": "0000903423-09-000583", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12061.74, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director buys $12K of HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000090342309000583/0000903423-09-000583-index.htm", "trade_date": "2009-06-11", "timestamp": "2009-06-11", "mins": 9149255}, {"id": "0000903423-09-000500", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10721.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director files routine paperwork on HTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000090342309000500/0000903423-09-000500-index.htm", "trade_date": "2009-05-27", "timestamp": "2009-05-27", "mins": 9170855}, {"id": "0000903423-09-000484", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13784.2448, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Board member picks up $14K of HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000090342309000484/0000903423-09-000484-index.htm", "trade_date": "2009-05-15", "timestamp": "2009-05-15", "mins": 9188135}, {"id": "0001181431-09-000899", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co., Inc.", "who_key": "MERRILL LYNCH & CO., INC.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2084.5265, "score": 20.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Board insider adds $2K of HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143109000899/0001181431-09-000899-index.htm", "trade_date": "2008-12-22", "timestamp": "2008-12-22", "mins": 9395495}, {"id": "0001181431-08-062108", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director files routine paperwork on HTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108062108/0001181431-08-062108-index.htm", "trade_date": "2008-11-15", "timestamp": "2008-11-15", "mins": 9448775}, {"id": "0001181431-08-060936", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50943.13, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "The whole bench is buying HTZ \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108060936/0001181431-08-060936-index.htm", "trade_date": "2008-11-05", "timestamp": "2008-11-05", "mins": 9463175}, {"id": "0001181431-08-060934", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2198.3963, "score": 21.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "HTZ draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108060934/0001181431-08-060934-index.htm", "trade_date": "2008-10-31", "timestamp": "2008-10-31", "mins": 9470375}, {"id": "0001181431-08-059645", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2302.9617, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "4 insiders pile into HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108059645/0001181431-08-059645-index.htm", "trade_date": "2008-10-30", "timestamp": "2008-10-30", "mins": 9471815}, {"id": "0001181431-08-056819", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3523.817, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "That makes 4 insiders into HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108056819/0001181431-08-056819-index.htm", "trade_date": "2008-10-07", "timestamp": "2008-10-07", "mins": 9504935}, {"id": "0001181431-08-055026", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2176.9224, "score": 21.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Insider cluster: 4 buying HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108055026/0001181431-08-055026-index.htm", "trade_date": "2008-09-26", "timestamp": "2008-09-26", "mins": 9520775}, {"id": "0001181431-08-051301", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 453.84899999999993, "score": 17.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "That makes 4 insiders into HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108051301/0001181431-08-051301-index.htm", "trade_date": "2008-08-22", "timestamp": "2008-08-22", "mins": 9571175}, {"id": "0001181431-08-049758", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 52.32000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Boardroom sells $52 of HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108049758/0001181431-08-049758-index.htm", "trade_date": "2008-08-19", "timestamp": "2008-08-19", "mins": 9575495}, {"id": "0001181431-08-049129", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director files routine paperwork on HTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108049129/0001181431-08-049129-index.htm", "trade_date": "2008-08-15", "timestamp": "2008-08-15", "mins": 9581255}, {"id": "0001181431-08-049756", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 208.94, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "The whole bench is buying HTZ \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108049756/0001181431-08-049756-index.htm", "trade_date": "2008-08-15", "timestamp": "2008-08-15", "mins": 9581255}, {"id": "0001181431-08-045564", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 575.2800000000001, "score": 17.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "The whole bench is buying HTZ \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108045564/0001181431-08-045564-index.htm", "trade_date": "2008-07-30", "timestamp": "2008-07-30", "mins": 9604295}, {"id": "0001181431-08-042330", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6060.2, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "That makes 4 insiders into HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108042330/0001181431-08-042330-index.htm", "trade_date": "2008-06-30", "timestamp": "2008-06-30", "mins": 9647495}, {"id": "0001181431-08-042593", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6311.1, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "That makes 4 insiders into HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108042593/0001181431-08-042593-index.htm", "trade_date": "2008-06-30", "timestamp": "2008-06-30", "mins": 9647495}, {"id": "0001181431-08-043343", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16915.297, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "4 insiders now buying HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108043343/0001181431-08-043343-index.htm", "trade_date": "2008-06-17", "timestamp": "2008-06-17", "mins": 9666215}, {"id": "0001181431-08-040197", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 238.85999999999999, "score": 16.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "The whole bench is buying HTZ \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108040197/0001181431-08-040197-index.htm", "trade_date": "2008-05-29", "timestamp": "2008-05-29", "mins": 9693575}, {"id": "0001181431-08-030600", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 939.33, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "4 insiders now buying HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108030600/0001181431-08-030600-index.htm", "trade_date": "2008-05-07", "timestamp": "2008-05-07", "mins": 9725255}, {"id": "0001181431-08-042591", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2989.665, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "The whole bench is buying HTZ \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108042591/0001181431-08-042591-index.htm", "trade_date": "2008-05-07", "timestamp": "2008-05-07", "mins": 9725255}, {"id": "0001181431-08-029705", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67.64999999999999, "score": 15.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "The whole bench is buying HTZ \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108029705/0001181431-08-029705-index.htm", "trade_date": "2008-05-06", "timestamp": "2008-05-06", "mins": 9726695}, {"id": "0001181431-08-032775", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49.92, "score": 15.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "HTZ draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108032775/0001181431-08-032775-index.htm", "trade_date": "2008-04-01", "timestamp": "2008-04-01", "mins": 9777095}], "recent_buys": [{"id": "0001140361-11-031947", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4626.8459, "score": 24.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Board member picks up $5K of HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036111031947/0001140361-11-031947-index.htm", "trade_date": "2011-05-20", "timestamp": "2011-05-20", "mins": 8129735}, {"id": "0000903423-09-000583", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12061.74, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director buys $12K of HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000090342309000583/0000903423-09-000583-index.htm", "trade_date": "2009-06-11", "timestamp": "2009-06-11", "mins": 9149255}, {"id": "0000903423-09-000484", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13784.2448, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Board member picks up $14K of HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000090342309000484/0000903423-09-000484-index.htm", "trade_date": "2009-05-15", "timestamp": "2009-05-15", "mins": 9188135}, {"id": "0001181431-09-000899", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co., Inc.", "who_key": "MERRILL LYNCH & CO., INC.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2084.5265, "score": 20.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Board insider adds $2K of HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143109000899/0001181431-09-000899-index.htm", "trade_date": "2008-12-22", "timestamp": "2008-12-22", "mins": 9395495}, {"id": "0001181431-08-060936", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50943.13, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "The whole bench is buying HTZ \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108060936/0001181431-08-060936-index.htm", "trade_date": "2008-11-05", "timestamp": "2008-11-05", "mins": 9463175}, {"id": "0001181431-08-060934", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2198.3963, "score": 21.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "HTZ draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108060934/0001181431-08-060934-index.htm", "trade_date": "2008-10-31", "timestamp": "2008-10-31", "mins": 9470375}, {"id": "0001181431-08-059645", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2302.9617, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "4 insiders pile into HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108059645/0001181431-08-059645-index.htm", "trade_date": "2008-10-30", "timestamp": "2008-10-30", "mins": 9471815}, {"id": "0001181431-08-056819", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3523.817, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "That makes 4 insiders into HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108056819/0001181431-08-056819-index.htm", "trade_date": "2008-10-07", "timestamp": "2008-10-07", "mins": 9504935}, {"id": "0001181431-08-055026", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2176.9224, "score": 21.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Insider cluster: 4 buying HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108055026/0001181431-08-055026-index.htm", "trade_date": "2008-09-26", "timestamp": "2008-09-26", "mins": 9520775}, {"id": "0001181431-08-051301", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 453.84899999999993, "score": 17.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "That makes 4 insiders into HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108051301/0001181431-08-051301-index.htm", "trade_date": "2008-08-22", "timestamp": "2008-08-22", "mins": 9571175}, {"id": "0001181431-08-049756", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 208.94, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "The whole bench is buying HTZ \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108049756/0001181431-08-049756-index.htm", "trade_date": "2008-08-15", "timestamp": "2008-08-15", "mins": 9581255}, {"id": "0001181431-08-045564", "src": "INSIDERS", "ticker": "HTZ", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERTZ GLOBAL HOLDINGS INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 575.2800000000001, "score": 17.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "The whole bench is buying HTZ \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108045564/0001181431-08-045564-index.htm", "trade_date": "2008-07-30", "timestamp": "2008-07-30", "mins": 9604295}], "institutional": [{"id": "13DG-0002012383-26-003790", "src": "13DG", "ticker": "HTZ", "cik": "1657853", "company": "HERTZ GLOBAL HOLDINGS, INC", "company_raw": "HERTZ GLOBAL HOLDINGS, 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": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "BlackRock, Inc. moves to a 3.3% passive stake in HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003790-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9575}, {"id": "13DG-0000905148-26-004537", "src": "13DG", "ticker": "HTZ", "cik": "1657853", "company": "HERTZ GLOBAL HOLDINGS, INC", "company_raw": "HERTZ GLOBAL HOLDINGS, INC", "who": "CK Amarillo LP", "who_key": "CK Amarillo LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "CK Amarillo LP moves to a 50.9% activist stake in HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1852329/0000905148-26-004537-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18215}, {"id": "13DG-0000905148-26-003880", "src": "13DG", "ticker": "HTZ", "cik": "1657853", "company": "HERTZ GLOBAL HOLDINGS, INC", "company_raw": "HERTZ GLOBAL HOLDINGS, INC", "who": "CK Amarillo LP", "who_key": "CK Amarillo LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "CK Amarillo LP moves to a 50.9% activist stake in HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1852329/0000905148-26-003880-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101735}, {"id": "13DG-0000905148-26-003549", "src": "13DG", "ticker": "HTZ", "cik": "1657853", "company": "HERTZ GLOBAL HOLDINGS, INC", "company_raw": "HERTZ GLOBAL HOLDINGS, INC", "who": "CK Amarillo LP", "who_key": "CK Amarillo LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "CK Amarillo LP moves to a 50.9% activist stake in HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1852329/0000905148-26-003549-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121895}, {"id": "13DG-0001595888-26-000068", "src": "13DG", "ticker": "HTZ", "cik": "1657853", "company": "HERTZ GLOBAL HOLDINGS, INC", "company_raw": "HERTZ GLOBAL HOLDINGS, INC", "who": "Hertz Global Holdings, Inc", "who_key": "HERTZ GLOBAL HOLDINGS, 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": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "HERTZ GLOBAL HOLDINGS, INC takes a 5% passive stake in HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1657853/0001595888-26-000068-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-26", "mins": 186695}, {"id": "13DG-0000803012-26-000034", "src": "13DG", "ticker": "HTZ", "cik": "1657853", "company": "HERTZ GLOBAL HOLDINGS, INC", "company_raw": "HERTZ GLOBAL HOLDINGS, INC", "who": "Hertz Global Holdings, Inc", "who_key": "HERTZ GLOBAL HOLDINGS, 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": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "HERTZ GLOBAL HOLDINGS, INC moves to a 8.1% passive stake in HTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1657853/0000803012-26-000034-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247175}], "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": "Hertz Global Holdings, Inc - Warrant", "new_value": "HERTZ GLOBAL HOLDINGS, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001657853", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001657853", "applied": 1, "detected_at": "2026-10-25T02:45:19.944466"}]}, "key_people": [{"who": "ML Global Private Equity Fund, L.P.", "who_key": "ML Global Private Equity Fund, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 30051758.1022, "sold": 745577553.0699999, "net": -715525794.9677999, "trades": 132, "top_score": 57.9, "lean": "selling", "history": [{"action": "BUY", "amount": 17955.0, "date": "2007-07-13", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143107046266/0001181431-07-046266-index.htm"}, {"action": "SELL", "amount": 200893523.26999998, "date": "2007-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143107041518/0001181431-07-041518-index.htm"}, {"action": "SELL", "amount": 200893523.26999998, "date": "2007-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143107041621/0001181431-07-041621-index.htm"}, {"action": "SELL", "amount": 341309856.72999996, "date": "2007-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143113004492/0001181431-13-004492-index.htm"}, {"action": "BUY", "amount": 68192.0, "date": "2007-04-19", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046139/0001209191-07-046139-index.htm"}, {"action": "BUY", "amount": 11418.0, "date": "2007-04-19", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046140/0001209191-07-046140-index.htm"}, {"action": "BUY", "amount": 239889.4, "date": "2007-04-18", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046138/0001209191-07-046138-index.htm"}, {"action": "BUY", "amount": 37990.1, "date": "2007-04-16", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046136/0001209191-07-046136-index.htm"}, {"action": "BUY", "amount": 90168.0, "date": "2007-04-16", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046137/0001209191-07-046137-index.htm"}, {"action": "BUY", "amount": 87760.9, "date": "2007-04-13", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046132/0001209191-07-046132-index.htm"}, {"action": "SELL", "amount": 71866.9, "date": "2007-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046133/0001209191-07-046133-index.htm"}, {"action": "BUY", "amount": 9494.0, "date": "2007-04-13", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046134/0001209191-07-046134-index.htm"}, {"action": "BUY", "amount": 247170.30000000002, "date": "2007-04-12", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046131/0001209191-07-046131-index.htm"}, {"action": "BUY", "amount": 150360.9, "date": "2007-04-11", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046130/0001209191-07-046130-index.htm"}, {"action": "BUY", "amount": 242406.09999999998, "date": "2007-04-10", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046125/0001209191-07-046125-index.htm"}, {"action": "SELL", "amount": 94203.2, "date": "2007-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046126/0001209191-07-046126-index.htm"}, {"action": "BUY", "amount": 186001.19999999998, "date": "2007-04-10", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046127/0001209191-07-046127-index.htm"}, {"action": "SELL", "amount": 113608.56, "date": "2007-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046128/0001209191-07-046128-index.htm"}, {"action": "SELL", "amount": 94401.0, "date": "2007-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046129/0001209191-07-046129-index.htm"}, {"action": "BUY", "amount": 306406.6, "date": "2007-04-05", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046124/0001209191-07-046124-index.htm"}, {"action": "BUY", "amount": 2401673.392, "date": "2007-04-04", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046121/0001209191-07-046121-index.htm"}, {"action": "BUY", "amount": 2377.0, "date": "2007-04-04", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046122/0001209191-07-046122-index.htm"}, {"action": "BUY", "amount": 240921.1, "date": "2007-04-03", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046119/0001209191-07-046119-index.htm"}, {"action": "BUY", "amount": 28166.9, "date": "2007-03-30", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046118/0001209191-07-046118-index.htm"}, {"action": "BUY", "amount": 37411.8, "date": "2007-03-29", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919107046115/0001209191-07-046115-index.htm"}], "latest": {"action": "BUY", "amount": 17955.0, "date": "2007-07-13", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143107046266/0001181431-07-046266-index.htm"}}, {"who": "Merrill Lynch Ventures LP 2001", "who_key": "Merrill Lynch Ventures LP 2001", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 24206372.97, "net": -24206372.97, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24206372.97, "date": "2007-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143107041469/0001181431-07-041469-index.htm"}], "latest": {"action": "SELL", "amount": 24206372.97, "date": "2007-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143107041469/0001181431-07-041469-index.htm"}}, {"who": "ML Hertz Co-Investor, L.P.", "who_key": "ML Hertz Co-Investor, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 19384468.61, "net": -19384468.61, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19384468.61, "date": "2007-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143107041470/0001181431-07-041470-index.htm"}], "latest": {"action": "SELL", "amount": 19384468.61, "date": "2007-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143107041470/0001181431-07-041470-index.htm"}}, {"who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 513478.7368, "sold": 337097.42, "net": 176381.31680000003, "trades": 34, "top_score": 40.6, "lean": "buying", "history": [{"action": "BUY", "amount": 50943.13, "date": "2008-11-05", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108060936/0001181431-08-060936-index.htm"}, {"action": "BUY", "amount": 2198.3963, "date": "2008-10-31", "score": 21.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108060934/0001181431-08-060934-index.htm"}, {"action": "BUY", "amount": 2302.9617, "date": "2008-10-30", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108059645/0001181431-08-059645-index.htm"}, {"action": "BUY", "amount": 3523.817, "date": "2008-10-07", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108056819/0001181431-08-056819-index.htm"}, {"action": "BUY", "amount": 2176.9224, "date": "2008-09-26", "score": 21.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108055026/0001181431-08-055026-index.htm"}, {"action": "BUY", "amount": 453.84899999999993, "date": "2008-08-22", "score": 17.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108051301/0001181431-08-051301-index.htm"}, {"action": "SELL", "amount": 52.32000000000001, "date": "2008-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108049758/0001181431-08-049758-index.htm"}, {"action": "BUY", "amount": 208.94, "date": "2008-08-15", "score": 16.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108049756/0001181431-08-049756-index.htm"}, {"action": "BUY", "amount": 575.2800000000001, "date": "2008-07-30", "score": 17.4, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108045564/0001181431-08-045564-index.htm"}, {"action": "BUY", "amount": 6060.2, "date": "2008-06-30", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108042330/0001181431-08-042330-index.htm"}, {"action": "BUY", "amount": 6311.1, "date": "2008-06-30", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108042593/0001181431-08-042593-index.htm"}, {"action": "BUY", "amount": 16915.297, "date": "2008-06-17", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108043343/0001181431-08-043343-index.htm"}, {"action": "BUY", "amount": 238.85999999999999, "date": "2008-05-29", "score": 16.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108040197/0001181431-08-040197-index.htm"}, {"action": "BUY", "amount": 939.33, "date": "2008-05-07", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108030600/0001181431-08-030600-index.htm"}, {"action": "BUY", "amount": 2989.665, "date": "2008-05-07", "score": 22.2, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108042591/0001181431-08-042591-index.htm"}, {"action": "BUY", "amount": 67.64999999999999, "date": "2008-05-06", "score": 15.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108029705/0001181431-08-029705-index.htm"}, {"action": "BUY", "amount": 49.92, "date": "2008-04-01", "score": 15.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108032775/0001181431-08-032775-index.htm"}, {"action": "BUY", "amount": 1322.6399999999999, "date": "2008-03-17", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108020385/0001181431-08-020385-index.htm"}, {"action": "BUY", "amount": 10350.0, "date": "2008-03-11", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108018951/0001181431-08-018951-index.htm"}, {"action": "SELL", "amount": 269208.06, "date": "2008-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108016885/0001181431-08-016885-index.htm"}, {"action": "BUY", "amount": 3656.8084000000003, "date": "2008-02-08", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108011499/0001181431-08-011499-index.htm"}, {"action": "BUY", "amount": 29540.0, "date": "2008-01-31", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108008047/0001181431-08-008047-index.htm"}, {"action": "BUY", "amount": 2884.0, "date": "2008-01-30", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108007498/0001181431-08-007498-index.htm"}, {"action": "BUY", "amount": 2052.82, "date": "2008-01-16", "score": 20.8, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108005253/0001181431-08-005253-index.htm"}, {"action": "BUY", "amount": 362.25, "date": "2007-12-26", "score": 16.6, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108012606/0001181431-08-012606-index.htm"}], "latest": {"action": "BUY", "amount": 50943.13, "date": "2008-11-05", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143108060936/0001181431-08-060936-index.htm"}}, {"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 30472.8307, "sold": 0, "net": 30472.8307, "trades": 3, "top_score": 29.0, "lean": "buying", "history": [{"action": "BUY", "amount": 4626.8459, "date": "2011-05-20", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036111031947/0001140361-11-031947-index.htm"}, {"action": "BUY", "amount": 12061.74, "date": "2009-06-11", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000090342309000583/0000903423-09-000583-index.htm"}, {"action": "BUY", "amount": 13784.2448, "date": "2009-05-15", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000090342309000484/0000903423-09-000484-index.htm"}], "latest": {"action": "BUY", "amount": 4626.8459, "date": "2011-05-20", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036111031947/0001140361-11-031947-index.htm"}}, {"who": "Merrill Lynch & Co., Inc.", "who_key": "MERRILL LYNCH & CO., INC.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2084.5265, "sold": 0, "net": 2084.5265, "trades": 1, "top_score": 20.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2084.5265, "date": "2008-12-22", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143109000899/0001181431-09-000899-index.htm"}], "latest": {"action": "BUY", "amount": 2084.5265, "date": "2008-12-22", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000118143109000899/0001181431-09-000899-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001657853-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001657853-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001657853-26-000040", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0000950103-26-011085", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-02", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001886897-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001194702-26-000008", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-30", "title": "FORM S-8", "accession": "0001104659-26-079320", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078857", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-26", "title": "Prospectus", "accession": "0001104659-26-078297", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001104659-26-077511", "price_sensitive": true}, {"form": "FWP", "date": "2026-06-25", "title": "Form FWP", "accession": "0001104659-26-077464", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001104659-26-077058", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-06-24", "title": "Form S-3ASR", "accession": "0001104659-26-077051", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001104659-26-077045", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001677460-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001657853-26-000038", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001657853-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001886897-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001350114-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001657853-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001194702-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001657853-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000803012-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001657853-26-000026", "price_sensitive": false}], "performance": {"ticker": "HTZ", "has_prices": true, "summary": {"n": 146, "avg": -0.9158947758429034, "win_rate": 0.0, "best": -0.9158947758429048, "worst": -0.9158947758429048, "as_of": "2026-08-07"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4626.8459, "date": "2011-05-20", "score": 24.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12061.74, "date": "2009-06-11", "score": 28.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 13784.2448, "date": "2009-05-15", "score": 29.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO., INC.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2084.5265, "date": "2008-12-22", "score": 20.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 50943.13, "date": "2008-11-05", "score": 35.6, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2198.3963, "date": "2008-10-31", "score": 21.1, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2302.9617, "date": "2008-10-30", "score": 21.2, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3523.817, "date": "2008-10-07", "score": 22.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2176.9224, "date": "2008-09-26", "score": 21.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 453.84899999999993, "date": "2008-08-22", "score": 17.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 208.94, "date": "2008-08-15", "score": 16.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 575.2800000000001, "date": "2008-07-30", "score": 17.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6311.1, "date": "2008-06-30", "score": 25.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6060.2, "date": "2008-06-30", "score": 25.2, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 16915.297, "date": "2008-06-17", "score": 30.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 238.85999999999999, "date": "2008-05-29", "score": 16.1, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2989.665, "date": "2008-05-07", "score": 22.2, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 939.33, "date": "2008-05-07", "score": 18.5, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 67.64999999999999, "date": "2008-05-06", "score": 15.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 49.92, "date": "2008-04-01", "score": 15.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1322.6399999999999, "date": "2008-03-17", "score": 19.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10350.0, "date": "2008-03-11", "score": 27.7, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3656.8084000000003, "date": "2008-02-08", "score": 23.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 29540.0, "date": "2008-01-31", "score": 32.8, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2884.0, "date": "2008-01-30", "score": 22.1, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2052.82, "date": "2008-01-16", "score": 20.8, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 362.25, "date": "2007-12-26", "score": 16.6, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 48391.0, "date": "2007-12-17", "score": 35.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 39616.0, "date": "2007-12-17", "score": 34.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3961.9999999999995, "date": "2007-11-05", "score": 23.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1120.08, "date": "2007-09-24", "score": 18.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1120.08, "date": "2007-09-24", "score": 18.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 135343.25, "date": "2007-09-17", "score": 40.6, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 135343.25, "date": "2007-09-17", "score": 40.6, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "MERRILL LYNCH & CO INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2459.24, "date": "2007-09-17", "score": 21.5, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17955.0, "date": "2007-07-13", "score": 30.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 11418.0, "date": "2007-04-19", "score": 28.1, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 68192.0, "date": "2007-04-19", "score": 37.1, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 239889.4, "date": "2007-04-18", "score": 43.6, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 90168.0, "date": "2007-04-16", "score": 38.5, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 37990.1, "date": "2007-04-16", "score": 34.1, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9494.0, "date": "2007-04-13", "score": 27.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 87760.9, "date": "2007-04-13", "score": 38.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 247170.30000000002, "date": "2007-04-12", "score": 43.7, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 150360.9, "date": "2007-04-11", "score": 41.2, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 186001.19999999998, "date": "2007-04-10", "score": 42.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 242406.09999999998, "date": "2007-04-10", "score": 43.6, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 306406.6, "date": "2007-04-05", "score": 44.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2377.0, "date": "2007-04-04", "score": 21.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2401673.392, "date": "2007-04-04", "score": 55.6, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 240921.1, "date": "2007-04-03", "score": 43.6, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 28166.9, "date": "2007-03-30", "score": 32.6, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 62986.1, "date": "2007-03-29", "score": 36.7, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 37411.8, "date": "2007-03-29", "score": 34.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 39708.6, "date": "2007-03-28", "score": 34.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 127871.7, "date": "2007-03-28", "score": 40.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 47007.4, "date": "2007-03-23", "score": 35.2, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 198899.34, "date": "2007-03-21", "score": 42.6, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 433916.1, "date": "2007-03-20", "score": 46.7, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 510161.18000000005, "date": "2007-03-16", "score": 47.5, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 402542.9, "date": "2007-03-15", "score": 46.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 81237.0, "date": "2007-03-14", "score": 38.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 109582.55, "date": "2007-03-14", "score": 39.5, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 39158.0, "date": "2007-03-14", "score": 34.2, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 51600.0, "date": "2007-03-14", "score": 35.7, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 74003.8, "date": "2007-03-08", "score": 37.5, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 62996.0, "date": "2007-03-07", "score": 36.7, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 65818.0, "date": "2007-03-06", "score": 36.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 72151.0, "date": "2007-03-06", "score": 37.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 65797.0, "date": "2007-03-06", "score": 36.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 97918.45, "date": "2007-03-06", "score": 38.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 61394.12, "date": "2007-03-05", "score": 36.5, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 70065.0, "date": "2007-03-05", "score": 37.2, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 65701.0, "date": "2007-03-05", "score": 36.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 63506.0, "date": "2007-03-05", "score": 36.7, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 96419.23, "date": "2007-03-05", "score": 38.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 163145.81, "date": "2007-03-02", "score": 41.6, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 176653.72, "date": "2007-03-02", "score": 42.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 155253.41, "date": "2007-03-01", "score": 41.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 94467.68000000001, "date": "2007-02-28", "score": 38.8, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 107840.9, "date": "2007-02-27", "score": 39.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 122838.0, "date": "2007-02-27", "score": 40.1, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 112110.0, "date": "2007-02-27", "score": 39.6, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 144148.4, "date": "2007-02-27", "score": 40.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 157161.01, "date": "2007-02-23", "score": 41.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 106436.0, "date": "2007-02-21", "score": 39.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 343518.592, "date": "2007-02-20", "score": 45.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 300493.0, "date": "2007-02-16", "score": 44.8, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 231008.0, "date": "2007-02-15", "score": 43.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 336701.0, "date": "2007-02-15", "score": 45.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 231024.0, "date": "2007-02-15", "score": 43.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 95220.0, "date": "2007-02-15", "score": 38.8, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 433811.298, "date": "2007-02-14", "score": 46.7, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 385443.60000000003, "date": "2007-02-13", "score": 46.1, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1447912.1, "date": "2007-02-12", "score": 53.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 635911.27, "date": "2007-02-09", "score": 48.7, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 89148.4, "date": "2007-02-08", "score": 38.5, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 414050.2, "date": "2007-02-07", "score": 46.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 35740.66, "date": "2007-02-07", "score": 33.8, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 363240.8, "date": "2007-02-06", "score": 45.7, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 379574.39999999997, "date": "2007-02-06", "score": 46.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 155178.2, "date": "2007-02-02", "score": 41.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 22786.0, "date": "2007-02-01", "score": 31.5, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 71303.2, "date": "2007-01-31", "score": 37.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 104767.06, "date": "2007-01-31", "score": 39.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 178266.1, "date": "2007-01-30", "score": 42.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2280823.36, "date": "2007-01-29", "score": 55.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 267964.2, "date": "2007-01-26", "score": 44.2, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 58347.0, "date": "2007-01-25", "score": 36.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 163276.5, "date": "2007-01-24", "score": 41.6, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 270352.5, "date": "2007-01-24", "score": 44.2, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 31830.600000000002, "date": "2007-01-23", "score": 33.2, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 330444.0, "date": "2007-01-23", "score": 45.2, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 32898.5, "date": "2007-01-22", "score": 33.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7322.259999999999, "date": "2007-01-22", "score": 26.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 115585.41, "date": "2007-01-18", "score": 39.8, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 181019.0, "date": "2007-01-18", "score": 42.1, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 209026.0, "date": "2007-01-18", "score": 42.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 320350.68, "date": "2007-01-18", "score": 45.1, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 148558.7525, "date": "2007-01-11", "score": 41.1, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 220841.84, "date": "2006-12-29", "score": 43.2, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 159447.0, "date": "2006-12-27", "score": 41.5, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 125382.0, "date": "2006-12-27", "score": 40.2, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1140200.0, "date": "2006-12-27", "score": 51.7, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3708905.26, "date": "2006-12-26", "score": 57.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 49054.0, "date": "2006-12-22", "score": 35.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 69677.0, "date": "2006-12-22", "score": 37.2, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 61429.38, "date": "2006-12-21", "score": 36.5, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 75030.59999999999, "date": "2006-12-21", "score": 37.6, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 75091.26, "date": "2006-12-21", "score": 37.6, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 81886.0, "date": "2006-12-21", "score": 38.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 228700.3047, "date": "2006-12-21", "score": 43.3, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 50442.0, "date": "2006-12-20", "score": 35.5, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 51473.0, "date": "2006-12-20", "score": 35.6, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 56069.0, "date": "2006-12-20", "score": 36.1, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 57702.0, "date": "2006-12-19", "score": 36.2, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 59427.0, "date": "2006-12-19", "score": 36.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1064413.3530000001, "date": "2006-12-19", "score": 51.4, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 181129.0, "date": "2006-12-18", "score": 42.1, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 36880.0, "date": "2006-12-13", "score": 33.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 79783.0, "date": "2006-12-11", "score": 37.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 119909.0, "date": "2006-12-11", "score": 40.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 67135.0, "date": "2006-12-11", "score": 37.0, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 80353.83, "date": "2006-12-06", "score": 37.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1175321.04, "date": "2006-12-06", "score": 51.9, "ref_price": 26.99, "return": -0.9158947758429048}, {"who": "ML Global Private Equity Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1656921.5, "date": "2006-12-05", "score": 53.6, "ref_price": 26.99, "return": -0.9158947758429048}]}, "price_series": [{"date": "2021-07-01", "close": 26.99, "volume": 2339614.0}, {"date": "2021-07-02", "close": 23.96, "volume": 2002741.0}, {"date": "2021-07-06", "close": 21.75, "volume": 1569996.0}, {"date": "2021-07-07", "close": 21.45, "volume": 846900.0}, {"date": "2021-07-08", "close": 19.23, "volume": 765377.0}, {"date": "2021-07-09", "close": 20.9, "volume": 904756.0}, {"date": "2021-07-12", "close": 21.35, "volume": 633661.0}, {"date": "2021-07-13", "close": 20.1, "volume": 343321.0}, {"date": "2021-07-14", "close": 19.43, "volume": 414120.0}, {"date": "2021-07-15", "close": 19.12, "volume": 266101.0}, {"date": "2021-07-16", "close": 19.0, "volume": 221270.0}, {"date": "2021-07-19", "close": 17.92, "volume": 575603.0}, {"date": "2021-07-20", "close": 17.88, "volume": 470727.0}, {"date": "2021-07-21", "close": 17.85, "volume": 292194.0}, {"date": "2021-07-22", "close": 17.26, "volume": 240814.0}, {"date": "2021-07-23", "close": 16.77, "volume": 250722.0}, {"date": "2021-07-26", "close": 15.0, "volume": 846197.0}, {"date": "2021-07-27", "close": 15.63, "volume": 370220.0}, {"date": "2021-07-28", "close": 16.0, "volume": 643036.0}, {"date": "2021-07-29", "close": 17.79, "volume": 467005.0}, {"date": "2021-07-30", "close": 18.75, "volume": 291799.0}, {"date": "2021-08-02", "close": 18.1, "volume": 242099.0}, {"date": "2021-08-03", "close": 17.55, "volume": 273778.0}, {"date": "2021-08-04", "close": 16.6, "volume": 396067.0}, {"date": "2021-08-05", "close": 16.52, "volume": 206306.0}, {"date": "2021-08-06", "close": 16.44, "volume": 197886.0}, {"date": "2021-08-09", "close": 16.75, "volume": 418353.0}, {"date": "2021-08-10", "close": 16.83, "volume": 292289.0}, {"date": "2021-08-11", "close": 16.65, "volume": 166005.0}, {"date": "2021-08-12", "close": 16.4, "volume": 110457.0}, {"date": "2021-08-13", "close": 16.0, "volume": 351962.0}, {"date": "2021-08-16", "close": 15.95, "volume": 266665.0}, {"date": "2021-08-17", "close": 15.25, "volume": 402908.0}, {"date": "2021-08-18", "close": 15.19, "volume": 141785.0}, {"date": "2021-08-19", "close": 15.01, "volume": 117532.0}, {"date": "2021-08-20", "close": 15.09, "volume": 79328.0}, {"date": "2021-08-23", "close": 15.56, "volume": 124194.0}, {"date": "2021-08-24", "close": 16.11, "volume": 105141.0}, {"date": "2021-08-25", "close": 16.95, "volume": 232376.0}, {"date": "2021-08-26", "close": 16.08, "volume": 227248.0}, {"date": "2021-08-27", "close": 15.8, "volume": 86833.0}, {"date": "2021-08-30", "close": 16.9, "volume": 242264.0}, {"date": "2021-08-31", "close": 16.8, "volume": 146574.0}, {"date": "2021-09-01", "close": 16.7, "volume": 137154.0}, {"date": "2021-09-02", "close": 16.69, "volume": 104119.0}, {"date": "2021-09-03", "close": 16.57, "volume": 112812.0}, {"date": "2021-09-07", "close": 16.9, "volume": 275570.0}, {"date": "2021-09-08", "close": 16.5, "volume": 200657.0}, {"date": "2021-09-09", "close": 15.76, "volume": 333614.0}, {"date": "2021-09-10", "close": 15.91, "volume": 66098.0}, {"date": "2021-09-13", "close": 15.85, "volume": 212792.0}, {"date": "2021-09-14", "close": 15.682, "volume": 97326.0}, {"date": "2021-09-15", "close": 15.75, "volume": 95368.0}, {"date": "2021-09-16", "close": 16.2, "volume": 165840.0}, {"date": "2021-09-17", "close": 16.35, "volume": 223875.0}, {"date": "2021-09-20", "close": 16.2, "volume": 192426.0}, {"date": "2021-09-21", "close": 16.4, "volume": 136256.0}, {"date": "2021-09-22", "close": 16.55, "volume": 78888.0}, {"date": "2021-09-23", "close": 16.98, "volume": 129502.0}, {"date": "2021-09-24", "close": 18.95, "volume": 406021.0}, {"date": "2021-09-27", "close": 19.5, "volume": 466965.0}, {"date": "2021-09-28", "close": 19.29, "volume": 259865.0}, {"date": "2021-09-29", "close": 19.2, "volume": 141201.0}, {"date": "2021-09-30", "close": 19.55, "volume": 164498.0}, {"date": "2021-10-01", "close": 19.3, "volume": 110722.0}, {"date": "2021-10-04", "close": 20.16, "volume": 271666.0}, {"date": "2021-10-05", "close": 22.15, "volume": 483176.0}, {"date": "2021-10-06", "close": 26.5, "volume": 532988.0}, {"date": "2021-10-07", "close": 26.0, "volume": 1659293.0}, {"date": "2021-10-08", "close": 26.25, "volume": 641767.0}, {"date": "2021-10-11", "close": 26.75, "volume": 363175.0}, {"date": "2021-10-12", "close": 26.9, "volume": 409136.0}, {"date": "2021-10-13", "close": 26.95, "volume": 429564.0}, {"date": "2021-10-14", "close": 26.68, "volume": 496781.0}, {"date": "2021-10-15", "close": 25.701, "volume": 384040.0}, {"date": "2021-10-18", "close": 25.875, "volume": 394756.0}, {"date": "2021-10-19", "close": 22.5, "volume": 870018.0}, {"date": "2021-10-20", "close": 25.06, "volume": 907004.0}, {"date": "2021-10-21", "close": 25.55, "volume": 260654.0}, {"date": "2021-10-22", "close": 24.69, "volume": 241048.0}, {"date": "2021-10-25", "close": 27.17, "volume": 2120789.0}, {"date": "2021-10-26", "close": 27.45, "volume": 1669151.0}, {"date": "2021-10-27", "close": 27.01, "volume": 1078824.0}, {"date": "2021-10-28", "close": 28.46, "volume": 1302523.0}, {"date": "2021-10-29", "close": 31.02, "volume": 1976596.0}, {"date": "2021-11-01", "close": 34.15, "volume": 1657427.0}, {"date": "2021-11-02", "close": 35.06, "volume": 6384485.0}, {"date": "2021-11-03", "close": 31.8, "volume": 2379533.0}, {"date": "2021-11-04", "close": 32.62, "volume": 1454305.0}, {"date": "2021-11-05", "close": 34.39, "volume": 1082503.0}, {"date": "2021-11-08", "close": 32.62, "volume": 1139724.0}, {"date": "2021-11-09", "close": 26.17, "volume": 27235570.0}, {"date": "2021-11-10", "close": 25.39, "volume": 10156530.0}, {"date": "2021-11-11", "close": 26.42, "volume": 4830816.0}, {"date": "2021-11-12", "close": 26.97, "volume": 4595711.0}, {"date": "2021-11-15", "close": 24.92, "volume": 7212876.0}, {"date": "2021-11-16", "close": 23.11, "volume": 11492980.0}, {"date": "2021-11-17", "close": 23.03, "volume": 4321515.0}, {"date": "2021-11-18", "close": 21.46, "volume": 4304566.0}, {"date": "2021-11-19", "close": 20.83, "volume": 5861270.0}, {"date": "2021-11-22", "close": 22.51, "volume": 5727955.0}, {"date": "2021-11-23", "close": 21.97, "volume": 2329161.0}, {"date": "2021-11-24", "close": 24.4, "volume": 6468963.0}, {"date": "2021-11-26", "close": 23.87, "volume": 3774815.0}, {"date": "2021-11-29", "close": 25.3, "volume": 8224258.0}, {"date": "2021-11-30", "close": 24.16, "volume": 6057682.0}, {"date": "2021-12-01", "close": 23.14, "volume": 7329504.0}, {"date": "2021-12-02", "close": 24.28, "volume": 3306768.0}, {"date": "2021-12-03", "close": 24.06, "volume": 4566968.0}, {"date": "2021-12-06", "close": 25.98, "volume": 11682340.0}, {"date": "2021-12-07", "close": 26.17, "volume": 5340534.0}, {"date": "2021-12-08", "close": 26.59, "volume": 5809936.0}, {"date": "2021-12-09", "close": 25.93, "volume": 3682059.0}, {"date": "2021-12-10", "close": 24.92, "volume": 5530495.0}, {"date": "2021-12-13", "close": 23.9, "volume": 3108757.0}, {"date": "2021-12-14", "close": 22.58, "volume": 3882300.0}, {"date": "2021-12-15", "close": 22.31, "volume": 4546320.0}, {"date": "2021-12-16", "close": 21.01, "volume": 6367897.0}, {"date": "2021-12-17", "close": 20.94, "volume": 9308236.0}, {"date": "2021-12-20", "close": 20.88, "volume": 4566678.0}, {"date": "2021-12-21", "close": 22.13, "volume": 3574328.0}, {"date": "2021-12-22", "close": 22.92, "volume": 4629321.0}, {"date": "2021-12-23", "close": 24.0, "volume": 6594906.0}, {"date": "2021-12-27", "close": 24.99, "volume": 4829075.0}, {"date": "2021-12-28", "close": 24.57, "volume": 3805802.0}, {"date": "2021-12-29", "close": 24.58, "volume": 3510785.0}, {"date": "2021-12-30", "close": 24.33, "volume": 5412913.0}, {"date": "2021-12-31", "close": 24.99, "volume": 6899461.0}, {"date": "2022-01-03", "close": 24.75, "volume": 6911598.0}, {"date": "2022-01-04", "close": 24.55, "volume": 6277458.0}, {"date": "2022-01-05", "close": 23.7, "volume": 6789566.0}, {"date": "2022-01-06", "close": 24.0, "volume": 6549090.0}, {"date": "2022-01-07", "close": 24.31, "volume": 18671080.0}, {"date": "2022-01-10", "close": 24.68, "volume": 6335108.0}, {"date": "2022-01-11", "close": 24.41, "volume": 4549435.0}, {"date": "2022-01-12", "close": 24.43, "volume": 3775519.0}, {"date": "2022-01-13", "close": 24.16, "volume": 5167855.0}, {"date": "2022-01-14", "close": 24.0, "volume": 5001861.0}, {"date": "2022-01-18", "close": 23.68, "volume": 3432740.0}, {"date": "2022-01-19", "close": 21.7, "volume": 5327555.0}, {"date": "2022-01-20", "close": 20.93, "volume": 6200645.0}, {"date": "2022-01-21", "close": 19.0, "volume": 12059030.0}, {"date": "2022-01-24", "close": 18.51, "volume": 8737258.0}, {"date": "2022-01-25", "close": 18.25, "volume": 4890171.0}, {"date": "2022-01-26", "close": 18.26, "volume": 5676003.0}, {"date": "2022-01-27", "close": 17.74, "volume": 5498346.0}, {"date": "2022-01-28", "close": 18.18, "volume": 3909274.0}, {"date": "2022-01-31", "close": 19.26, "volume": 4060538.0}, {"date": "2022-02-01", "close": 19.96, "volume": 4694567.0}, {"date": "2022-02-02", "close": 19.75, "volume": 2605988.0}, {"date": "2022-02-03", "close": 19.25, "volume": 3201913.0}, {"date": "2022-02-04", "close": 19.74, "volume": 6445995.0}, {"date": "2022-02-07", "close": 19.36, "volume": 15931200.0}, {"date": "2022-02-08", "close": 20.0, "volume": 5956269.0}, {"date": "2022-02-09", "close": 20.8, "volume": 6209347.0}, {"date": "2022-02-10", "close": 20.8, "volume": 6602510.0}, {"date": "2022-02-11", "close": 19.84, "volume": 6494744.0}, {"date": "2022-02-14", "close": 20.42, "volume": 4828935.0}, {"date": "2022-02-15", "close": 19.76, "volume": 8805395.0}, {"date": "2022-02-16", "close": 19.45, "volume": 5521632.0}, {"date": "2022-02-17", "close": 18.93, "volume": 4228548.0}, {"date": "2022-02-18", "close": 18.31, "volume": 5134411.0}, {"date": "2022-02-22", "close": 17.96, "volume": 5465715.0}, {"date": "2022-02-23", "close": 17.19, "volume": 10000010.0}, {"date": "2022-02-24", "close": 19.75, "volume": 11151980.0}, {"date": "2022-02-25", "close": 20.81, "volume": 7035444.0}, {"date": "2022-02-28", "close": 20.32, "volume": 6014775.0}, {"date": "2022-03-01", "close": 19.07, "volume": 5036830.0}, {"date": "2022-03-02", "close": 20.21, "volume": 6133045.0}, {"date": "2022-03-03", "close": 19.91, "volume": 3417024.0}, {"date": "2022-03-04", "close": 19.21, "volume": 4422382.0}, {"date": "2022-03-07", "close": 18.23, "volume": 7110208.0}, {"date": "2022-03-08", "close": 18.59, "volume": 6116051.0}, {"date": "2022-03-09", "close": 20.04, "volume": 6726380.0}, {"date": "2022-03-10", "close": 21.08, "volume": 7153109.0}, {"date": "2022-03-11", "close": 21.54, "volume": 5406042.0}, {"date": "2022-03-14", "close": 21.5, "volume": 6007212.0}, {"date": "2022-03-15", "close": 22.04, "volume": 5789646.0}, {"date": "2022-03-16", "close": 23.5, "volume": 11485450.0}, {"date": "2022-03-17", "close": 23.15, "volume": 10472840.0}, {"date": "2022-03-18", "close": 22.02, "volume": 10408000.0}, {"date": "2022-03-21", "close": 21.82, "volume": 8329331.0}, {"date": "2022-03-22", "close": 21.94, "volume": 9155048.0}, {"date": "2022-03-23", "close": 22.45, "volume": 4807095.0}, {"date": "2022-03-24", "close": 22.9, "volume": 3404083.0}, {"date": "2022-03-25", "close": 22.65, "volume": 2124799.0}, {"date": "2022-03-28", "close": 22.44, "volume": 2198864.0}, {"date": "2022-03-29", "close": 23.06, "volume": 7758372.0}, {"date": "2022-03-30", "close": 22.02, "volume": 3207665.0}, {"date": "2022-03-31", "close": 22.15, "volume": 2845225.0}, {"date": "2022-04-01", "close": 21.12, "volume": 3716161.0}, {"date": "2022-04-04", "close": 23.38, "volume": 6213100.0}, {"date": "2022-04-05", "close": 21.93, "volume": 3537051.0}, {"date": "2022-04-06", "close": 21.83, "volume": 4190941.0}, {"date": "2022-04-07", "close": 21.8, "volume": 2874700.0}, {"date": "2022-04-08", "close": 21.19, "volume": 2141856.0}, {"date": "2022-04-11", "close": 21.71, "volume": 2696743.0}, {"date": "2022-04-12", "close": 21.52, "volume": 1936896.0}, {"date": "2022-04-13", "close": 22.38, "volume": 2262545.0}, {"date": "2022-04-14", "close": 22.33, "volume": 2023419.0}, {"date": "2022-04-18", "close": 22.21, "volume": 1637966.0}, {"date": "2022-04-19", "close": 22.64, "volume": 3146437.0}, {"date": "2022-04-20", "close": 23.9, "volume": 6494906.0}, {"date": "2022-04-21", "close": 22.88, "volume": 4285004.0}, {"date": "2022-04-22", "close": 22.55, "volume": 4150613.0}, {"date": "2022-04-25", "close": 23.5, "volume": 3470865.0}, {"date": "2022-04-26", "close": 23.0, "volume": 5100272.0}, {"date": "2022-04-27", "close": 23.53, "volume": 5574182.0}, {"date": "2022-04-28", "close": 21.92, "volume": 12399690.0}, {"date": "2022-04-29", "close": 20.06, "volume": 6480880.0}, {"date": "2022-05-02", "close": 20.46, "volume": 6420161.0}, {"date": "2022-05-03", "close": 19.52, "volume": 6734586.0}, {"date": "2022-05-04", "close": 20.72, "volume": 5366293.0}, {"date": "2022-05-05", "close": 20.35, "volume": 4513818.0}, {"date": "2022-05-06", "close": 20.07, "volume": 4292841.0}, {"date": "2022-05-09", "close": 17.44, "volume": 7040423.0}, {"date": "2022-05-10", "close": 16.77, "volume": 7374535.0}, {"date": "2022-05-11", "close": 17.66, "volume": 9955584.0}, {"date": "2022-05-12", "close": 18.47, "volume": 5307550.0}, {"date": "2022-05-13", "close": 18.98, "volume": 4683058.0}, {"date": "2022-05-16", "close": 18.75, "volume": 4336539.0}, {"date": "2022-05-17", "close": 19.63, "volume": 4691193.0}, {"date": "2022-05-18", "close": 18.47, "volume": 4207038.0}, {"date": "2022-05-19", "close": 18.49, "volume": 4509099.0}, {"date": "2022-05-20", "close": 18.45, "volume": 5526220.0}, {"date": "2022-05-23", "close": 19.6, "volume": 5002449.0}, {"date": "2022-05-24", "close": 18.34, "volume": 4225887.0}, {"date": "2022-05-25", "close": 18.83, "volume": 4744235.0}, {"date": "2022-05-26", "close": 19.29, "volume": 5167228.0}, {"date": "2022-05-27", "close": 20.1, "volume": 5077772.0}, {"date": "2022-05-31", "close": 20.07, "volume": 10779800.0}, {"date": "2022-06-01", "close": 19.78, "volume": 4926113.0}, {"date": "2022-06-02", "close": 20.19, "volume": 3229356.0}, {"date": "2022-06-03", "close": 19.97, "volume": 4726630.0}, {"date": "2022-06-06", "close": 18.96, "volume": 5325904.0}, {"date": "2022-06-07", "close": 18.13, "volume": 7046476.0}, {"date": "2022-06-08", "close": 18.47, "volume": 4083290.0}, {"date": "2022-06-09", "close": 17.66, "volume": 3840564.0}, {"date": "2022-06-10", "close": 17.45, "volume": 4198434.0}, {"date": "2022-06-13", "close": 16.47, "volume": 7817762.0}, {"date": "2022-06-14", "close": 17.24, "volume": 3904206.0}, {"date": "2022-06-15", "close": 18.11, "volume": 10189320.0}, {"date": "2022-06-16", "close": 17.49, "volume": 6041736.0}, {"date": "2022-06-17", "close": 17.94, "volume": 6523070.0}, {"date": "2022-06-21", "close": 17.68, "volume": 6838451.0}, {"date": "2022-06-22", "close": 17.25, "volume": 5215481.0}, {"date": "2022-06-23", "close": 17.47, "volume": 5739143.0}, {"date": "2022-06-24", "close": 18.23, "volume": 19173610.0}, {"date": "2022-06-27", "close": 18.36, "volume": 4026548.0}, {"date": "2022-06-28", "close": 17.64, "volume": 4826053.0}, {"date": "2022-06-29", "close": 17.07, "volume": 4620716.0}, {"date": "2022-06-30", "close": 15.84, "volume": 7657377.0}, {"date": "2022-07-01", "close": 16.62, "volume": 3776948.0}, {"date": "2022-07-05", "close": 16.7, "volume": 3721219.0}, {"date": "2022-07-06", "close": 16.25, "volume": 2806504.0}, {"date": "2022-07-07", "close": 16.95, "volume": 4980676.0}, {"date": "2022-07-08", "close": 17.0, "volume": 3320597.0}, {"date": "2022-07-11", "close": 16.79, "volume": 4903884.0}, {"date": "2022-07-12", "close": 16.83, "volume": 3488364.0}, {"date": "2022-07-13", "close": 17.2, "volume": 3196373.0}, {"date": "2022-07-14", "close": 16.83, "volume": 2804024.0}, {"date": "2022-07-15", "close": 17.31, "volume": 3187967.0}, {"date": "2022-07-18", "close": 17.34, "volume": 3882436.0}, {"date": "2022-07-19", "close": 17.84, "volume": 3581327.0}, {"date": "2022-07-20", "close": 18.38, "volume": 4606160.0}, {"date": "2022-07-21", "close": 18.22, "volume": 2462987.0}, {"date": "2022-07-22", "close": 17.74, "volume": 3538530.0}, {"date": "2022-07-25", "close": 17.95, "volume": 4610138.0}, {"date": "2022-07-26", "close": 16.88, "volume": 5171201.0}, {"date": "2022-07-27", "close": 17.42, "volume": 8036611.0}, {"date": "2022-07-28", "close": 20.16, "volume": 15967260.0}, {"date": "2022-07-29", "close": 21.42, "volume": 7710973.0}, {"date": "2022-08-01", "close": 21.48, "volume": 6818728.0}, {"date": "2022-08-02", "close": 20.59, "volume": 5067604.0}, {"date": "2022-08-03", "close": 21.38, "volume": 4753352.0}, {"date": "2022-08-04", "close": 21.37, "volume": 3539885.0}, {"date": "2022-08-05", "close": 21.63, "volume": 3643852.0}, {"date": "2022-08-08", "close": 21.99, "volume": 4324715.0}, {"date": "2022-08-09", "close": 21.7, "volume": 4008921.0}, {"date": "2022-08-10", "close": 21.9, "volume": 3627163.0}, {"date": "2022-08-11", "close": 21.65, "volume": 3398686.0}, {"date": "2022-08-12", "close": 21.51, "volume": 2430297.0}, {"date": "2022-08-15", "close": 21.68, "volume": 3289231.0}, {"date": "2022-08-16", "close": 21.74, "volume": 3664530.0}, {"date": "2022-08-17", "close": 21.04, "volume": 3397210.0}, {"date": "2022-08-18", "close": 20.22, "volume": 3714724.0}, {"date": "2022-08-19", "close": 19.64, "volume": 2784419.0}, {"date": "2022-08-22", "close": 19.47, "volume": 2809884.0}, {"date": "2022-08-23", "close": 19.45, "volume": 3159503.0}, {"date": "2022-08-24", "close": 19.21, "volume": 2494038.0}, {"date": "2022-08-25", "close": 19.68, "volume": 3676305.0}, {"date": "2022-08-26", "close": 19.01, "volume": 2893045.0}, {"date": "2022-08-29", "close": 18.92, "volume": 2857603.0}, {"date": "2022-08-30", "close": 18.75, "volume": 2266671.0}, {"date": "2022-08-31", "close": 18.46, "volume": 2780582.0}, {"date": "2022-09-01", "close": 18.09, "volume": 4453431.0}, {"date": "2022-09-02", "close": 17.89, "volume": 2231594.0}, {"date": "2022-09-06", "close": 18.03, "volume": 4115856.0}, {"date": "2022-09-07", "close": 18.22, "volume": 3221152.0}, {"date": "2022-09-08", "close": 18.91, "volume": 4438406.0}, {"date": "2022-09-09", "close": 19.15, "volume": 2547173.0}, {"date": "2022-09-12", "close": 19.98, "volume": 3014045.0}, {"date": "2022-09-13", "close": 19.05, "volume": 2814211.0}, {"date": "2022-09-14", "close": 19.0, "volume": 5662378.0}, {"date": "2022-09-15", "close": 19.45, "volume": 3747540.0}, {"date": "2022-09-16", "close": 18.55, "volume": 10824190.0}, {"date": "2022-09-19", "close": 18.49, "volume": 3932030.0}, {"date": "2022-09-20", "close": 18.1, "volume": 4047591.0}, {"date": "2022-09-21", "close": 17.95, "volume": 3099150.0}, {"date": "2022-09-22", "close": 16.41, "volume": 8146309.0}, {"date": "2022-09-23", "close": 16.51, "volume": 5363060.0}, {"date": "2022-09-26", "close": 15.82, "volume": 3547917.0}, {"date": "2022-09-27", "close": 16.52, "volume": 4272372.0}, {"date": "2022-09-28", "close": 17.64, "volume": 3490798.0}, {"date": "2022-09-29", "close": 16.21, "volume": 4535123.0}, {"date": "2022-09-30", "close": 16.28, "volume": 3097540.0}, {"date": "2022-10-03", "close": 16.95, "volume": 2739620.0}, {"date": "2022-10-04", "close": 17.57, "volume": 3333093.0}, {"date": "2022-10-05", "close": 16.84, "volume": 8803488.0}, {"date": "2022-10-06", "close": 17.3, "volume": 3481709.0}, {"date": "2022-10-07", "close": 17.14, "volume": 3409605.0}, {"date": "2022-10-10", "close": 16.71, "volume": 4804724.0}, {"date": "2022-10-11", "close": 16.21, "volume": 5266907.0}, {"date": "2022-10-12", "close": 16.41, "volume": 3357083.0}, {"date": "2022-10-13", "close": 16.86, "volume": 2823115.0}, {"date": "2022-10-14", "close": 16.58, "volume": 2727641.0}, {"date": "2022-10-17", "close": 17.19, "volume": 3366702.0}, {"date": "2022-10-18", "close": 17.26, "volume": 2701735.0}, {"date": "2022-10-19", "close": 17.05, "volume": 3015087.0}, {"date": "2022-10-20", "close": 17.16, "volume": 3596721.0}, {"date": "2022-10-21", "close": 17.9, "volume": 4125636.0}, {"date": "2022-10-24", "close": 18.4, "volume": 5135143.0}, {"date": "2022-10-25", "close": 19.03, "volume": 5265964.0}, {"date": "2022-10-26", "close": 18.88, "volume": 3994101.0}, {"date": "2022-10-27", "close": 18.76, "volume": 5795857.0}, {"date": "2022-10-28", "close": 18.7, "volume": 3627014.0}, {"date": "2022-10-31", "close": 18.4, "volume": 3485095.0}, {"date": "2022-11-01", "close": 17.87, "volume": 3340390.0}, {"date": "2022-11-02", "close": 17.29, "volume": 2336770.0}, {"date": "2022-11-03", "close": 17.01, "volume": 2147067.0}, {"date": "2022-11-04", "close": 17.55, "volume": 2485929.0}, {"date": "2022-11-07", "close": 17.93, "volume": 2497786.0}, {"date": "2022-11-08", "close": 17.54, "volume": 2141919.0}, {"date": "2022-11-09", "close": 16.66, "volume": 2821113.0}, {"date": "2022-11-10", "close": 17.5, "volume": 3929276.0}, {"date": "2022-11-11", "close": 18.06, "volume": 2007935.0}, {"date": "2022-11-14", "close": 18.38, "volume": 3501734.0}, {"date": "2022-11-15", "close": 18.16, "volume": 1815320.0}, {"date": "2022-11-16", "close": 17.11, "volume": 2144178.0}, {"date": "2022-11-17", "close": 17.12, "volume": 5271833.0}, {"date": "2022-11-18", "close": 16.78, "volume": 1782398.0}, {"date": "2022-11-21", "close": 16.46, "volume": 2092350.0}, {"date": "2022-11-22", "close": 16.8, "volume": 1487400.0}, {"date": "2022-11-23", "close": 16.85, "volume": 1288600.0}, {"date": "2022-11-25", "close": 17.02, "volume": 785960.0}, {"date": "2022-11-28", "close": 16.87, "volume": 1855695.0}, {"date": "2022-11-29", "close": 16.88, "volume": 1376511.0}, {"date": "2022-11-30", "close": 17.2, "volume": 2801860.0}, {"date": "2022-12-01", "close": 17.08, "volume": 1562911.0}, {"date": "2022-12-02", "close": 16.87, "volume": 2272180.0}, {"date": "2022-12-05", "close": 16.37, "volume": 4104070.0}, {"date": "2022-12-06", "close": 16.24, "volume": 3985792.0}, {"date": "2022-12-07", "close": 16.26, "volume": 2616489.0}, {"date": "2022-12-08", "close": 16.45, "volume": 2505802.0}, {"date": "2022-12-09", "close": 16.05, "volume": 1772694.0}, {"date": "2022-12-12", "close": 16.05, "volume": 1919441.0}, {"date": "2022-12-13", "close": 15.94, "volume": 2857781.0}, {"date": "2022-12-14", "close": 16.02, "volume": 3331187.0}, {"date": "2022-12-15", "close": 15.88, "volume": 4138957.0}, {"date": "2022-12-16", "close": 15.64, "volume": 4272199.0}, {"date": "2022-12-19", "close": 15.27, "volume": 3540113.0}, {"date": "2022-12-20", "close": 14.91, "volume": 3718837.0}, {"date": "2022-12-21", "close": 15.07, "volume": 2286288.0}, {"date": "2022-12-22", "close": 14.69, "volume": 2355296.0}, {"date": "2022-12-23", "close": 15.21, "volume": 2281629.0}, {"date": "2022-12-27", "close": 15.16, "volume": 2458601.0}, {"date": "2022-12-28", "close": 14.85, "volume": 3890758.0}, {"date": "2022-12-29", "close": 15.16, "volume": 3122239.0}, {"date": "2022-12-30", "close": 15.39, "volume": 2849474.0}, {"date": "2023-01-03", "close": 15.02, "volume": 3750471.0}, {"date": "2023-01-04", "close": 15.32, "volume": 2605442.0}, {"date": "2023-01-05", "close": 15.65, "volume": 2317046.0}, {"date": "2023-01-06", "close": 15.91, "volume": 2894078.0}, {"date": "2023-01-09", "close": 16.24, "volume": 1712181.0}, {"date": "2023-01-10", "close": 16.49, "volume": 1855104.0}, {"date": "2023-01-11", "close": 16.77, "volume": 1975930.0}, {"date": "2023-01-12", "close": 17.1, "volume": 2999093.0}, {"date": "2023-01-13", "close": 16.89, "volume": 1657118.0}, {"date": "2023-01-17", "close": 16.79, "volume": 3466961.0}, {"date": "2023-01-18", "close": 16.97, "volume": 3308047.0}, {"date": "2023-01-19", "close": 16.6, "volume": 1922770.0}, {"date": "2023-01-20", "close": 17.22, "volume": 2075868.0}, {"date": "2023-01-23", "close": 17.41, "volume": 1465901.0}, {"date": "2023-01-24", "close": 17.42, "volume": 1511863.0}, {"date": "2023-01-25", "close": 17.13, "volume": 1966938.0}, {"date": "2023-01-26", "close": 17.26, "volume": 1356704.0}, {"date": "2023-01-27", "close": 17.57, "volume": 2206761.0}, {"date": "2023-01-30", "close": 16.95, "volume": 3236658.0}, {"date": "2023-01-31", "close": 18.02, "volume": 2037161.0}, {"date": "2023-02-01", "close": 18.66, "volume": 3048991.0}, {"date": "2023-02-02", "close": 18.58, "volume": 3400773.0}, {"date": "2023-02-03", "close": 18.16, "volume": 2159101.0}, {"date": "2023-02-06", "close": 17.68, "volume": 2538112.0}, {"date": "2023-02-07", "close": 19.0, "volume": 10294940.0}, {"date": "2023-02-08", "close": 19.0, "volume": 3772249.0}, {"date": "2023-02-09", "close": 18.67, "volume": 3863049.0}, {"date": "2023-02-10", "close": 18.32, "volume": 2605032.0}, {"date": "2023-02-13", "close": 18.74, "volume": 3893947.0}, {"date": "2023-02-14", "close": 19.22, "volume": 4633268.0}, {"date": "2023-02-15", "close": 19.83, "volume": 3120416.0}, {"date": "2023-02-16", "close": 19.94, "volume": 3794455.0}, {"date": "2023-02-17", "close": 19.46, "volume": 2359130.0}, {"date": "2023-02-21", "close": 18.85, "volume": 2790282.0}, {"date": "2023-02-22", "close": 18.66, "volume": 1901101.0}, {"date": "2023-02-23", "close": 18.61, "volume": 1692718.0}, {"date": "2023-02-24", "close": 18.55, "volume": 2197927.0}, {"date": "2023-02-27", "close": 18.45, "volume": 1808533.0}, {"date": "2023-02-28", "close": 18.51, "volume": 2782021.0}, {"date": "2023-03-01", "close": 18.4, "volume": 1788050.0}, {"date": "2023-03-02", "close": 18.35, "volume": 2037438.0}, {"date": "2023-03-03", "close": 18.77, "volume": 2104192.0}, {"date": "2023-03-06", "close": 19.59, "volume": 8157984.0}, {"date": "2023-03-07", "close": 19.56, "volume": 3307790.0}, {"date": "2023-03-08", "close": 19.83, "volume": 2780829.0}, {"date": "2023-03-09", "close": 18.48, "volume": 3830047.0}, {"date": "2023-03-10", "close": 17.21, "volume": 5539329.0}, {"date": "2023-03-13", "close": 16.97, "volume": 4505536.0}, {"date": "2023-03-14", "close": 16.39, "volume": 5003998.0}, {"date": "2023-03-15", "close": 16.0, "volume": 4921564.0}, {"date": "2023-03-16", "close": 16.25, "volume": 4568446.0}, {"date": "2023-03-17", "close": 15.38, "volume": 27113060.0}, {"date": "2023-03-20", "close": 15.41, "volume": 5459914.0}, {"date": "2023-03-21", "close": 16.33, "volume": 3827856.0}, {"date": "2023-03-22", "close": 16.23, "volume": 5321313.0}, {"date": "2023-03-23", "close": 16.43, "volume": 3775341.0}, {"date": "2023-03-24", "close": 15.62, "volume": 4964576.0}, {"date": "2023-03-27", "close": 15.52, "volume": 3836367.0}, {"date": "2023-03-28", "close": 15.2, "volume": 3556038.0}, {"date": "2023-03-29", "close": 15.68, "volume": 2887879.0}, {"date": "2023-03-30", "close": 15.78, "volume": 3138046.0}, {"date": "2023-03-31", "close": 16.29, "volume": 2830169.0}, {"date": "2023-04-03", "close": 16.16, "volume": 3759988.0}, {"date": "2023-04-04", "close": 15.89, "volume": 4131360.0}, {"date": "2023-04-05", "close": 15.08, "volume": 4157660.0}, {"date": "2023-04-06", "close": 15.16, "volume": 3404468.0}, {"date": "2023-04-10", "close": 15.9, "volume": 4369098.0}, {"date": "2023-04-11", "close": 16.26, "volume": 2700357.0}, {"date": "2023-04-12", "close": 15.65, "volume": 3544397.0}, {"date": "2023-04-13", "close": 15.68, "volume": 4493411.0}, {"date": "2023-04-14", "close": 15.35, "volume": 3020580.0}, {"date": "2023-04-17", "close": 15.51, "volume": 2417837.0}, {"date": "2023-04-18", "close": 15.15, "volume": 3474575.0}, {"date": "2023-04-19", "close": 15.66, "volume": 3581342.0}, {"date": "2023-04-20", "close": 15.25, "volume": 3058537.0}, {"date": "2023-04-21", "close": 15.31, "volume": 3926214.0}, {"date": "2023-04-24", "close": 15.64, "volume": 2358467.0}, {"date": "2023-04-25", "close": 15.18, "volume": 2787892.0}, {"date": "2023-04-26", "close": 15.15, "volume": 4558638.0}, {"date": "2023-04-27", "close": 16.08, "volume": 8209885.0}, {"date": "2023-04-28", "close": 16.68, "volume": 4145940.0}, {"date": "2023-05-01", "close": 16.5, "volume": 3162019.0}, {"date": "2023-05-02", "close": 16.21, "volume": 3233415.0}, {"date": "2023-05-03", "close": 16.2, "volume": 2388469.0}, {"date": "2023-05-04", "close": 15.95, "volume": 2086161.0}, {"date": "2023-05-05", "close": 16.37, "volume": 1943612.0}, {"date": "2023-05-08", "close": 16.31, "volume": 1619274.0}, {"date": "2023-05-09", "close": 16.01, "volume": 1610300.0}, {"date": "2023-05-10", "close": 16.01, "volume": 2116460.0}, {"date": "2023-05-11", "close": 15.79, "volume": 1369155.0}, {"date": "2023-05-12", "close": 15.53, "volume": 1734561.0}, {"date": "2023-05-15", "close": 15.77, "volume": 2058913.0}, {"date": "2023-05-16", "close": 15.62, "volume": 1950419.0}, {"date": "2023-05-17", "close": 16.35, "volume": 2617687.0}, {"date": "2023-05-18", "close": 16.36, "volume": 2479451.0}, {"date": "2023-05-19", "close": 16.02, "volume": 2073874.0}, {"date": "2023-05-22", "close": 16.43, "volume": 2391564.0}, {"date": "2023-05-23", "close": 16.21, "volume": 2625474.0}, {"date": "2023-05-24", "close": 15.82, "volume": 3394855.0}, {"date": "2023-05-25", "close": 15.98, "volume": 1830280.0}, {"date": "2023-05-26", "close": 15.84, "volume": 1848723.0}, {"date": "2023-05-30", "close": 15.79, "volume": 2283603.0}, {"date": "2023-05-31", "close": 15.68, "volume": 3349026.0}, {"date": "2023-06-01", "close": 15.71, "volume": 2208876.0}, {"date": "2023-06-02", "close": 16.02, "volume": 2848886.0}, {"date": "2023-06-05", "close": 16.11, "volume": 3231785.0}, {"date": "2023-06-06", "close": 16.74, "volume": 2972641.0}, {"date": "2023-06-07", "close": 16.96, "volume": 2446551.0}, {"date": "2023-06-08", "close": 17.4, "volume": 2239731.0}, {"date": "2023-06-09", "close": 17.27, "volume": 2139552.0}, {"date": "2023-06-12", "close": 17.83, "volume": 3221784.0}, {"date": "2023-06-13", "close": 17.8, "volume": 2595135.0}, {"date": "2023-06-14", "close": 17.78, "volume": 2532384.0}, {"date": "2023-06-15", "close": 18.11, "volume": 2204194.0}, {"date": "2023-06-16", "close": 17.82, "volume": 2925175.0}, {"date": "2023-06-20", "close": 17.79, "volume": 2525869.0}, {"date": "2023-06-21", "close": 17.64, "volume": 1864626.0}, {"date": "2023-06-22", "close": 17.73, "volume": 1874414.0}, {"date": "2023-06-23", "close": 17.45, "volume": 4672091.0}, {"date": "2023-06-26", "close": 17.61, "volume": 1749028.0}, {"date": "2023-06-27", "close": 18.08, "volume": 2426332.0}, {"date": "2023-06-28", "close": 18.22, "volume": 1985678.0}, {"date": "2023-06-29", "close": 18.13, "volume": 2164471.0}, {"date": "2023-06-30", "close": 18.39, "volume": 2878692.0}, {"date": "2023-07-03", "close": 18.45, "volume": 1680999.0}, {"date": "2023-07-05", "close": 18.76, "volume": 5207733.0}, {"date": "2023-07-06", "close": 18.65, "volume": 2854113.0}, {"date": "2023-07-07", "close": 18.7, "volume": 4112219.0}, {"date": "2023-07-10", "close": 18.91, "volume": 3215547.0}, {"date": "2023-07-11", "close": 19.08, "volume": 2440056.0}, {"date": "2023-07-12", "close": 18.66, "volume": 3602049.0}, {"date": "2023-07-13", "close": 18.9, "volume": 1988517.0}, {"date": "2023-07-14", "close": 18.44, "volume": 1562510.0}, {"date": "2023-07-17", "close": 18.14, "volume": 2233911.0}, {"date": "2023-07-18", "close": 18.51, "volume": 1926239.0}, {"date": "2023-07-19", "close": 18.92, "volume": 2560739.0}, {"date": "2023-07-20", "close": 18.23, "volume": 2037096.0}, {"date": "2023-07-21", "close": 18.26, "volume": 2306284.0}, {"date": "2023-07-24", "close": 18.25, "volume": 1715680.0}, {"date": "2023-07-25", "close": 17.92, "volume": 2011100.0}, {"date": "2023-07-26", "close": 17.94, "volume": 4654976.0}, {"date": "2023-07-27", "close": 15.85, "volume": 10322780.0}, {"date": "2023-07-28", "close": 15.95, "volume": 6205128.0}, {"date": "2023-07-31", "close": 16.85, "volume": 6328641.0}, {"date": "2023-08-01", "close": 16.47, "volume": 3470120.0}, {"date": "2023-08-02", "close": 16.23, "volume": 3365005.0}, {"date": "2023-08-03", "close": 15.88, "volume": 2513547.0}, {"date": "2023-08-04", "close": 16.35, "volume": 2577936.0}, {"date": "2023-08-07", "close": 16.55, "volume": 3384514.0}, {"date": "2023-08-08", "close": 16.5, "volume": 2508640.0}, {"date": "2023-08-09", "close": 16.48, "volume": 1786262.0}, {"date": "2023-08-10", "close": 16.78, "volume": 2143801.0}, {"date": "2023-08-11", "close": 17.35, "volume": 3138018.0}, {"date": "2023-08-14", "close": 17.84, "volume": 3759597.0}, {"date": "2023-08-15", "close": 17.5, "volume": 2361376.0}, {"date": "2023-08-16", "close": 17.19, "volume": 1671464.0}, {"date": "2023-08-17", "close": 17.28, "volume": 3014922.0}, {"date": "2023-08-18", "close": 17.25, "volume": 2799421.0}, {"date": "2023-08-21", "close": 17.26, "volume": 2731161.0}, {"date": "2023-08-22", "close": 17.23, "volume": 1568565.0}, {"date": "2023-08-23", "close": 17.37, "volume": 1287146.0}, {"date": "2023-08-24", "close": 17.19, "volume": 1372245.0}, {"date": "2023-08-25", "close": 16.88, "volume": 1391339.0}, {"date": "2023-08-28", "close": 17.02, "volume": 1652454.0}, {"date": "2023-08-29", "close": 17.18, "volume": 1460378.0}, {"date": "2023-08-30", "close": 17.01, "volume": 1765735.0}, {"date": "2023-08-31", "close": 16.95, "volume": 2332983.0}, {"date": "2023-09-01", "close": 17.17, "volume": 1417440.0}, {"date": "2023-09-05", "close": 17.1, "volume": 2161999.0}, {"date": "2023-09-06", "close": 16.33, "volume": 2843655.0}, {"date": "2023-09-07", "close": 15.76, "volume": 3739345.0}, {"date": "2023-09-08", "close": 16.0, "volume": 2234368.0}, {"date": "2023-09-11", "close": 16.25, "volume": 2313934.0}, {"date": "2023-09-12", "close": 15.78, "volume": 2150102.0}, {"date": "2023-09-13", "close": 15.62, "volume": 2602672.0}, {"date": "2023-09-14", "close": 16.36, "volume": 3383113.0}, {"date": "2023-09-15", "close": 16.12, "volume": 7438540.0}, {"date": "2023-09-18", "close": 15.86, "volume": 2333922.0}, {"date": "2023-09-19", "close": 15.74, "volume": 1716995.0}, {"date": "2023-09-20", "close": 15.44, "volume": 1947049.0}, {"date": "2023-09-21", "close": 15.08, "volume": 3246177.0}, {"date": "2023-09-22", "close": 13.48, "volume": 7266500.0}, {"date": "2023-09-25", "close": 13.11, "volume": 4988735.0}, {"date": "2023-09-26", "close": 12.59, "volume": 4174662.0}, {"date": "2023-09-27", "close": 12.01, "volume": 5500199.0}, {"date": "2023-09-28", "close": 12.23, "volume": 4888479.0}, {"date": "2023-09-29", "close": 12.25, "volume": 3618160.0}, {"date": "2023-10-02", "close": 11.69, "volume": 4365747.0}, {"date": "2023-10-03", "close": 10.82, "volume": 5646095.0}, {"date": "2023-10-04", "close": 10.76, "volume": 5875806.0}, {"date": "2023-10-05", "close": 10.82, "volume": 6430859.0}, {"date": "2023-10-06", "close": 10.89, "volume": 4469110.0}, {"date": "2023-10-09", "close": 11.09, "volume": 2416698.0}, {"date": "2023-10-10", "close": 11.55, "volume": 2851064.0}, {"date": "2023-10-11", "close": 11.38, "volume": 2370994.0}, {"date": "2023-10-12", "close": 11.26, "volume": 2668706.0}, {"date": "2023-10-13", "close": 11.02, "volume": 3119380.0}, {"date": "2023-10-16", "close": 11.31, "volume": 2804675.0}, {"date": "2023-10-17", "close": 11.38, "volume": 2203622.0}, {"date": "2023-10-18", "close": 10.81, "volume": 2980182.0}, {"date": "2023-10-19", "close": 10.58, "volume": 3038031.0}, {"date": "2023-10-20", "close": 10.92, "volume": 3506535.0}, {"date": "2023-10-23", "close": 10.65, "volume": 7480591.0}, {"date": "2023-10-24", "close": 10.33, "volume": 4571632.0}, {"date": "2023-10-25", "close": 10.12, "volume": 5409224.0}, {"date": "2023-10-26", "close": 9.04, "volume": 13666190.0}, {"date": "2023-10-27", "close": 8.62, "volume": 7728540.0}, {"date": "2023-10-30", "close": 8.61, "volume": 5368290.0}, {"date": "2023-10-31", "close": 8.43, "volume": 6674047.0}, {"date": "2023-11-01", "close": 8.33, "volume": 5551330.0}, {"date": "2023-11-02", "close": 9.15, "volume": 5098770.0}, {"date": "2023-11-03", "close": 9.33, "volume": 3757110.0}, {"date": "2023-11-06", "close": 9.02, "volume": 3704059.0}, {"date": "2023-11-07", "close": 8.86, "volume": 3861467.0}, {"date": "2023-11-08", "close": 8.75, "volume": 2256958.0}, {"date": "2023-11-09", "close": 8.64, "volume": 3266533.0}, {"date": "2023-11-10", "close": 8.58, "volume": 2443027.0}, {"date": "2023-11-13", "close": 8.14, "volume": 3124755.0}, {"date": "2023-11-14", "close": 8.51, "volume": 4900949.0}, {"date": "2023-11-15", "close": 8.79, "volume": 7466889.0}, {"date": "2023-11-16", "close": 8.2, "volume": 4763151.0}, {"date": "2023-11-17", "close": 8.75, "volume": 6253100.0}, {"date": "2023-11-20", "close": 8.95, "volume": 4147601.0}, {"date": "2023-11-21", "close": 8.47, "volume": 2940004.0}, {"date": "2023-11-22", "close": 8.42, "volume": 2728583.0}, {"date": "2023-11-24", "close": 8.59, "volume": 1372021.0}, {"date": "2023-11-27", "close": 8.21, "volume": 4112308.0}, {"date": "2023-11-28", "close": 8.27, "volume": 2641320.0}, {"date": "2023-11-29", "close": 8.33, "volume": 3508022.0}, {"date": "2023-11-30", "close": 8.34, "volume": 3704906.0}, {"date": "2023-12-01", "close": 9.19, "volume": 5732208.0}, {"date": "2023-12-04", "close": 9.1, "volume": 4699855.0}, {"date": "2023-12-05", "close": 8.77, "volume": 3003113.0}, {"date": "2023-12-06", "close": 8.96, "volume": 4455894.0}, {"date": "2023-12-07", "close": 9.25, "volume": 5990345.0}, {"date": "2023-12-08", "close": 9.38, "volume": 6249483.0}, {"date": "2023-12-11", "close": 9.33, "volume": 6859466.0}, {"date": "2023-12-12", "close": 8.87, "volume": 4400218.0}, {"date": "2023-12-13", "close": 9.5, "volume": 6431366.0}, {"date": "2023-12-14", "close": 10.12, "volume": 8138477.0}, {"date": "2023-12-15", "close": 10.03, "volume": 7849155.0}, {"date": "2023-12-18", "close": 9.98, "volume": 5153330.0}, {"date": "2023-12-19", "close": 10.21, "volume": 5371475.0}, {"date": "2023-12-20", "close": 9.97, "volume": 3923711.0}, {"date": "2023-12-21", "close": 10.41, "volume": 2781984.0}, {"date": "2023-12-22", "close": 10.44, "volume": 3447210.0}, {"date": "2023-12-26", "close": 10.65, "volume": 3242030.0}, {"date": "2023-12-27", "close": 10.59, "volume": 2626306.0}, {"date": "2023-12-28", "close": 10.54, "volume": 3205082.0}, {"date": "2023-12-29", "close": 10.39, "volume": 3167742.0}, {"date": "2024-01-02", "close": 10.2, "volume": 4216274.0}, {"date": "2024-01-03", "close": 9.64, "volume": 4678548.0}, {"date": "2024-01-04", "close": 9.75, "volume": 4447467.0}, {"date": "2024-01-05", "close": 9.54, "volume": 4097064.0}, {"date": "2024-01-08", "close": 9.57, "volume": 5125458.0}, {"date": "2024-01-09", "close": 9.57, "volume": 3029156.0}, {"date": "2024-01-10", "close": 9.35, "volume": 3616598.0}, {"date": "2024-01-11", "close": 8.95, "volume": 7624644.0}, {"date": "2024-01-12", "close": 8.34, "volume": 7812627.0}, {"date": "2024-01-16", "close": 8.35, "volume": 4622249.0}, {"date": "2024-01-17", "close": 8.36, "volume": 4025426.0}, {"date": "2024-01-18", "close": 8.99, "volume": 14191190.0}, {"date": "2024-01-19", "close": 8.62, "volume": 8906313.0}, {"date": "2024-01-22", "close": 8.5, "volume": 4718598.0}, {"date": "2024-01-23", "close": 8.73, "volume": 5200277.0}, {"date": "2024-01-24", "close": 8.49, "volume": 4395131.0}, {"date": "2024-01-25", "close": 8.78, "volume": 5785063.0}, {"date": "2024-01-26", "close": 8.65, "volume": 4151837.0}, {"date": "2024-01-29", "close": 8.7, "volume": 4901057.0}, {"date": "2024-01-30", "close": 8.63, "volume": 3216086.0}, {"date": "2024-01-31", "close": 8.35, "volume": 5090448.0}, {"date": "2024-02-01", "close": 8.43, "volume": 3931807.0}, {"date": "2024-02-02", "close": 8.7, "volume": 5677082.0}, {"date": "2024-02-05", "close": 8.21, "volume": 9382779.0}, {"date": "2024-02-06", "close": 8.94, "volume": 13780220.0}, {"date": "2024-02-07", "close": 8.76, "volume": 6989418.0}, {"date": "2024-02-08", "close": 8.66, "volume": 6369954.0}, {"date": "2024-02-09", "close": 8.44, "volume": 4258461.0}, {"date": "2024-02-12", "close": 8.68, "volume": 4241893.0}, {"date": "2024-02-13", "close": 7.58, "volume": 14834200.0}, {"date": "2024-02-14", "close": 7.73, "volume": 7703349.0}, {"date": "2024-02-15", "close": 7.86, "volume": 4771112.0}, {"date": "2024-02-16", "close": 7.73, "volume": 4259823.0}, {"date": "2024-02-20", "close": 7.29, "volume": 5191229.0}, {"date": "2024-02-21", "close": 7.27, "volume": 4097815.0}, {"date": "2024-02-22", "close": 7.26, "volume": 3629682.0}, {"date": "2024-02-23", "close": 7.43, "volume": 4765229.0}, {"date": "2024-02-26", "close": 7.45, "volume": 3404492.0}, {"date": "2024-02-27", "close": 7.81, "volume": 3675506.0}, {"date": "2024-02-28", "close": 7.88, "volume": 3095468.0}, {"date": "2024-02-29", "close": 7.85, "volume": 3952691.0}, {"date": "2024-03-01", "close": 7.82, "volume": 3608439.0}, {"date": "2024-03-04", "close": 7.23, "volume": 8020782.0}, {"date": "2024-03-05", "close": 7.14, "volume": 3662998.0}, {"date": "2024-03-06", "close": 7.27, "volume": 3373259.0}, {"date": "2024-03-07", "close": 7.5, "volume": 4713666.0}, {"date": "2024-03-08", "close": 7.86, "volume": 5166788.0}, {"date": "2024-03-11", "close": 7.83, "volume": 4625671.0}, {"date": "2024-03-12", "close": 7.83, "volume": 2783890.0}, {"date": "2024-03-13", "close": 7.79, "volume": 2996175.0}, {"date": "2024-03-14", "close": 7.49, "volume": 3404685.0}, {"date": "2024-03-15", "close": 7.58, "volume": 4709982.0}, {"date": "2024-03-18", "close": 7.11, "volume": 8604344.0}, {"date": "2024-03-19", "close": 7.2, "volume": 4605099.0}, {"date": "2024-03-20", "close": 7.48, "volume": 3803938.0}, {"date": "2024-03-21", "close": 7.49, "volume": 2822242.0}, {"date": "2024-03-22", "close": 7.3, "volume": 2413887.0}, {"date": "2024-03-25", "close": 7.7, "volume": 4544163.0}, {"date": "2024-03-26", "close": 7.87, "volume": 5133030.0}, {"date": "2024-03-27", "close": 8.09, "volume": 4046132.0}, {"date": "2024-03-28", "close": 7.83, "volume": 4126207.0}, {"date": "2024-04-01", "close": 7.69, "volume": 6065293.0}, {"date": "2024-04-02", "close": 7.48, "volume": 3484779.0}, {"date": "2024-04-03", "close": 7.63, "volume": 4188246.0}, {"date": "2024-04-04", "close": 7.25, "volume": 8154317.0}, {"date": "2024-04-05", "close": 7.26, "volume": 4805716.0}, {"date": "2024-04-08", "close": 7.39, "volume": 3481841.0}, {"date": "2024-04-09", "close": 7.8, "volume": 7172698.0}, {"date": "2024-04-10", "close": 7.3, "volume": 5983306.0}, {"date": "2024-04-11", "close": 7.2, "volume": 4544709.0}, {"date": "2024-04-12", "close": 6.85, "volume": 5646042.0}, {"date": "2024-04-15", "close": 6.9, "volume": 4591041.0}, {"date": "2024-04-16", "close": 6.57, "volume": 4258526.0}, {"date": "2024-04-17", "close": 6.39, "volume": 5224684.0}, {"date": "2024-04-18", "close": 5.99, "volume": 8958538.0}, {"date": "2024-04-19", "close": 5.97, "volume": 6574008.0}, {"date": "2024-04-22", "close": 5.9, "volume": 4299940.0}, {"date": "2024-04-23", "close": 5.46, "volume": 10523980.0}, {"date": "2024-04-24", "close": 5.8, "volume": 10815410.0}, {"date": "2024-04-25", "close": 4.68, "volume": 26629270.0}, {"date": "2024-04-26", "close": 4.42, "volume": 15010200.0}, {"date": "2024-04-29", "close": 4.77, "volume": 13512340.0}, {"date": "2024-04-30", "close": 4.55, "volume": 10691610.0}, {"date": "2024-05-01", "close": 4.47, "volume": 9459802.0}, {"date": "2024-05-02", "close": 5.0, "volume": 15234040.0}, {"date": "2024-05-03", "close": 4.84, "volume": 8560901.0}, {"date": "2024-05-06", "close": 5.15, "volume": 9751552.0}, {"date": "2024-05-07", "close": 4.97, "volume": 6670606.0}, {"date": "2024-05-08", "close": 4.84, "volume": 4920611.0}, {"date": "2024-05-09", "close": 4.91, "volume": 4831923.0}, {"date": "2024-05-10", "close": 4.89, "volume": 5219722.0}, {"date": "2024-05-13", "close": 5.47, "volume": 13749520.0}, {"date": "2024-05-14", "close": 6.0, "volume": 20024500.0}, {"date": "2024-05-15", "close": 5.48, "volume": 10603760.0}, {"date": "2024-05-16", "close": 5.52, "volume": 6105424.0}, {"date": "2024-05-17", "close": 5.53, "volume": 5230621.0}, {"date": "2024-05-20", "close": 5.26, "volume": 6402308.0}, {"date": "2024-05-21", "close": 5.07, "volume": 5365417.0}, {"date": "2024-05-22", "close": 4.97, "volume": 5612370.0}, {"date": "2024-05-23", "close": 4.78, "volume": 4582035.0}, {"date": "2024-05-24", "close": 4.78, "volume": 5235020.0}, {"date": "2024-05-28", "close": 4.66, "volume": 5614168.0}, {"date": "2024-05-29", "close": 4.48, "volume": 4208018.0}, {"date": "2024-05-30", "close": 4.61, "volume": 5873353.0}, {"date": "2024-05-31", "close": 4.36, "volume": 11889460.0}, {"date": "2024-06-03", "close": 4.13, "volume": 13860080.0}, {"date": "2024-06-04", "close": 3.94, "volume": 6885678.0}, {"date": "2024-06-05", "close": 3.97, "volume": 6175973.0}, {"date": "2024-06-06", "close": 3.79, "volume": 15244170.0}, {"date": "2024-06-07", "close": 3.73, "volume": 6377135.0}, {"date": "2024-06-10", "close": 3.655, "volume": 6377917.0}, {"date": "2024-06-11", "close": 3.45, "volume": 8259009.0}, {"date": "2024-06-12", "close": 3.56, "volume": 7712356.0}, {"date": "2024-06-13", "close": 3.4, "volume": 6042586.0}, {"date": "2024-06-14", "close": 3.26, "volume": 6209347.0}, {"date": "2024-06-17", "close": 3.28, "volume": 7945955.0}, {"date": "2024-06-18", "close": 3.09, "volume": 8023498.0}, {"date": "2024-06-20", "close": 3.51, "volume": 25743030.0}, {"date": "2024-06-21", "close": 4.07, "volume": 48153230.0}, {"date": "2024-06-24", "close": 3.89, "volume": 13609680.0}, {"date": "2024-06-25", "close": 3.68, "volume": 6011691.0}, {"date": "2024-06-26", "close": 3.48, "volume": 6135006.0}, {"date": "2024-06-27", "close": 3.51, "volume": 6194252.0}, {"date": "2024-06-28", "close": 3.53, "volume": 21727650.0}, {"date": "2024-07-01", "close": 3.61, "volume": 6307205.0}, {"date": "2024-07-02", "close": 3.62, "volume": 4764246.0}, {"date": "2024-07-03", "close": 3.5, "volume": 6145903.0}, {"date": "2024-07-05", "close": 3.64, "volume": 6494982.0}, {"date": "2024-07-08", "close": 3.6, "volume": 5750430.0}, {"date": "2024-07-09", "close": 3.33, "volume": 5282816.0}, {"date": "2024-07-10", "close": 3.42, "volume": 5080417.0}, {"date": "2024-07-11", "close": 3.86, "volume": 6828041.0}, {"date": "2024-07-12", "close": 4.04, "volume": 9486822.0}, {"date": "2024-07-15", "close": 4.27, "volume": 6532385.0}, {"date": "2024-07-16", "close": 4.49, "volume": 6159307.0}, {"date": "2024-07-17", "close": 4.55, "volume": 7016833.0}, {"date": "2024-07-18", "close": 4.15, "volume": 6657377.0}, {"date": "2024-07-19", "close": 3.81, "volume": 6188679.0}, {"date": "2024-07-22", "close": 3.95, "volume": 4740627.0}, {"date": "2024-07-23", "close": 3.81, "volume": 4552763.0}, {"date": "2024-07-24", "close": 3.67, "volume": 4849882.0}, {"date": "2024-07-25", "close": 3.87, "volume": 3848446.0}, {"date": "2024-07-26", "close": 4.07, "volume": 5108422.0}, {"date": "2024-07-29", "close": 3.8, "volume": 5257542.0}, {"date": "2024-07-30", "close": 3.81, "volume": 5023885.0}, {"date": "2024-07-31", "close": 4.08, "volume": 10244210.0}, {"date": "2024-08-01", "close": 3.77, "volume": 7175632.0}, {"date": "2024-08-02", "close": 3.7, "volume": 6393350.0}, {"date": "2024-08-05", "close": 3.76, "volume": 7014812.0}, {"date": "2024-08-06", "close": 3.63, "volume": 5168192.0}, {"date": "2024-08-07", "close": 3.62, "volume": 4144969.0}, {"date": "2024-08-08", "close": 3.69, "volume": 2677258.0}, {"date": "2024-08-09", "close": 3.51, "volume": 3655403.0}, {"date": "2024-08-12", "close": 3.38, "volume": 3754929.0}, {"date": "2024-08-13", "close": 3.53, "volume": 4500980.0}, {"date": "2024-08-14", "close": 3.28, "volume": 4818041.0}, {"date": "2024-08-15", "close": 3.48, "volume": 6180493.0}, {"date": "2024-08-16", "close": 3.44, "volume": 3107313.0}, {"date": "2024-08-19", "close": 3.48, "volume": 3627674.0}, {"date": "2024-08-20", "close": 3.46, "volume": 2818089.0}, {"date": "2024-08-21", "close": 3.43, "volume": 3525133.0}, {"date": "2024-08-22", "close": 3.12, "volume": 11221990.0}, {"date": "2024-08-23", "close": 3.29, "volume": 6292601.0}, {"date": "2024-08-26", "close": 3.43, "volume": 4669953.0}, {"date": "2024-08-27", "close": 3.48, "volume": 6536994.0}, {"date": "2024-08-28", "close": 3.29, "volume": 3711590.0}, {"date": "2024-08-29", "close": 3.2, "volume": 4190451.0}, {"date": "2024-08-30", "close": 3.04, "volume": 7292522.0}, {"date": "2024-09-03", "close": 2.99, "volume": 7459432.0}, {"date": "2024-09-04", "close": 2.92, "volume": 4758819.0}, {"date": "2024-09-05", "close": 2.82, "volume": 6432111.0}, {"date": "2024-09-06", "close": 2.71, "volume": 5476017.0}, {"date": "2024-09-09", "close": 2.82, "volume": 5115066.0}, {"date": "2024-09-10", "close": 2.62, "volume": 8484727.0}, {"date": "2024-09-11", "close": 2.68, "volume": 6517163.0}, {"date": "2024-09-12", "close": 2.73, "volume": 6492354.0}, {"date": "2024-09-13", "close": 3.0, "volume": 6152417.0}, {"date": "2024-09-16", "close": 3.37, "volume": 8447806.0}, {"date": "2024-09-17", "close": 3.66, "volume": 9488073.0}, {"date": "2024-09-18", "close": 3.7, "volume": 7166066.0}, {"date": "2024-09-19", "close": 3.43, "volume": 8348975.0}, {"date": "2024-09-20", "close": 3.31, "volume": 7944078.0}, {"date": "2024-09-23", "close": 3.36, "volume": 3848113.0}, {"date": "2024-09-24", "close": 3.54, "volume": 4902941.0}, {"date": "2024-09-25", "close": 3.26, "volume": 4775829.0}, {"date": "2024-09-26", "close": 3.19, "volume": 4578842.0}, {"date": "2024-09-27", "close": 3.24, "volume": 3676498.0}, {"date": "2024-09-30", "close": 3.3, "volume": 3909429.0}, {"date": "2024-10-01", "close": 3.31, "volume": 3573921.0}, {"date": "2024-10-02", "close": 3.24, "volume": 2704947.0}, {"date": "2024-10-03", "close": 3.19, "volume": 3265624.0}, {"date": "2024-10-04", "close": 3.32, "volume": 2635210.0}, {"date": "2024-10-07", "close": 3.43, "volume": 2910453.0}, {"date": "2024-10-08", "close": 3.31, "volume": 2402212.0}, {"date": "2024-10-09", "close": 3.26, "volume": 3013303.0}, {"date": "2024-10-10", "close": 3.15, "volume": 4755265.0}, {"date": "2024-10-11", "close": 3.07, "volume": 5086145.0}, {"date": "2024-10-14", "close": 3.03, "volume": 5793478.0}, {"date": "2024-10-15", "close": 2.92, "volume": 4413026.0}, {"date": "2024-10-16", "close": 3.16, "volume": 5776646.0}, {"date": "2024-10-17", "close": 3.24, "volume": 3043866.0}, {"date": "2024-10-18", "close": 3.25, "volume": 2744272.0}, {"date": "2024-10-21", "close": 2.97, "volume": 5395282.0}, {"date": "2024-10-22", "close": 2.95, "volume": 4477340.0}, {"date": "2024-10-23", "close": 2.96, "volume": 5970787.0}, {"date": "2024-10-24", "close": 3.13, "volume": 4985738.0}, {"date": "2024-10-25", "close": 3.08, "volume": 3915882.0}, {"date": "2024-10-28", "close": 3.06, "volume": 3842972.0}, {"date": "2024-10-29", "close": 2.9, "volume": 4603202.0}, {"date": "2024-10-30", "close": 3.05, "volume": 4981501.0}, {"date": "2024-10-31", "close": 2.78, "volume": 6637896.0}, {"date": "2024-11-01", "close": 2.79, "volume": 5272874.0}, {"date": "2024-11-04", "close": 2.91, "volume": 3438037.0}, {"date": "2024-11-05", "close": 2.96, "volume": 3886880.0}, {"date": "2024-11-06", "close": 3.09, "volume": 5432262.0}, {"date": "2024-11-07", "close": 3.11, "volume": 2725899.0}, {"date": "2024-11-08", "close": 3.15, "volume": 4467182.0}, {"date": "2024-11-11", "close": 3.37, "volume": 7785214.0}, {"date": "2024-11-12", "close": 3.66, "volume": 16576220.0}, {"date": "2024-11-13", "close": 3.79, "volume": 17131720.0}, {"date": "2024-11-14", "close": 4.11, "volume": 11389950.0}, {"date": "2024-11-15", "close": 4.05, "volume": 7191515.0}, {"date": "2024-11-18", "close": 4.16, "volume": 6048429.0}, {"date": "2024-11-19", "close": 4.0, "volume": 6755434.0}, {"date": "2024-11-20", "close": 3.66, "volume": 8725687.0}, {"date": "2024-11-21", "close": 3.885, "volume": 6689901.0}, {"date": "2024-11-22", "close": 4.07, "volume": 6588732.0}, {"date": "2024-11-25", "close": 4.58, "volume": 15575990.0}, {"date": "2024-11-26", "close": 4.52, "volume": 5967520.0}, {"date": "2024-11-27", "close": 4.62, "volume": 4283636.0}, {"date": "2024-11-29", "close": 4.92, "volume": 7127910.0}, {"date": "2024-12-02", "close": 4.72, "volume": 8308112.0}, {"date": "2024-12-03", "close": 4.51, "volume": 7429264.0}, {"date": "2024-12-04", "close": 4.44, "volume": 4553416.0}, {"date": "2024-12-05", "close": 4.6, "volume": 5013712.0}, {"date": "2024-12-06", "close": 4.71, "volume": 4137826.0}, {"date": "2024-12-09", "close": 4.66, "volume": 5526948.0}, {"date": "2024-12-10", "close": 4.52, "volume": 4038903.0}, {"date": "2024-12-11", "close": 4.44, "volume": 3042594.0}, {"date": "2024-12-12", "close": 4.28, "volume": 4729934.0}, {"date": "2024-12-13", "close": 4.22, "volume": 2721394.0}, {"date": "2024-12-16", "close": 3.86, "volume": 6330920.0}, {"date": "2024-12-17", "close": 3.655, "volume": 5177483.0}, {"date": "2024-12-18", "close": 3.335, "volume": 6126459.0}, {"date": "2024-12-19", "close": 3.27, "volume": 6562039.0}, {"date": "2024-12-20", "close": 3.42, "volume": 9383108.0}, {"date": "2024-12-23", "close": 3.42, "volume": 4769073.0}, {"date": "2024-12-24", "close": 3.5, "volume": 2458313.0}, {"date": "2024-12-26", "close": 3.73, "volume": 4868825.0}, {"date": "2024-12-27", "close": 3.62, "volume": 4244750.0}, {"date": "2024-12-30", "close": 3.54, "volume": 4849677.0}, {"date": "2024-12-31", "close": 3.66, "volume": 6046380.0}, {"date": "2025-01-02", "close": 3.73, "volume": 3004294.0}, {"date": "2025-01-03", "close": 3.83, "volume": 3284130.0}, {"date": "2025-01-06", "close": 4.01, "volume": 3938689.0}, {"date": "2025-01-07", "close": 4.06, "volume": 3054096.0}, {"date": "2025-01-08", "close": 3.97, "volume": 3495338.0}, {"date": "2025-01-10", "close": 3.77, "volume": 3909557.0}, {"date": "2025-01-13", "close": 3.49, "volume": 6129993.0}, {"date": "2025-01-14", "close": 3.63, "volume": 4041282.0}, {"date": "2025-01-15", "close": 4.01, "volume": 5990033.0}, {"date": "2025-01-16", "close": 4.03, "volume": 2698832.0}, {"date": "2025-01-17", "close": 4.03, "volume": 3515015.0}, {"date": "2025-01-21", "close": 3.97, "volume": 3447921.0}, {"date": "2025-01-22", "close": 4.02, "volume": 2318389.0}, {"date": "2025-01-23", "close": 4.11, "volume": 3581403.0}, {"date": "2025-01-24", "close": 4.18, "volume": 2590731.0}, {"date": "2025-01-27", "close": 4.25, "volume": 3119070.0}, {"date": "2025-01-28", "close": 4.28, "volume": 2035088.0}, {"date": "2025-01-29", "close": 4.23, "volume": 2485893.0}, {"date": "2025-01-30", "close": 4.23, "volume": 2104356.0}, {"date": "2025-01-31", "close": 4.13, "volume": 3755392.0}, {"date": "2025-02-03", "close": 4.08, "volume": 4726009.0}, {"date": "2025-02-04", "close": 4.27, "volume": 3219911.0}, {"date": "2025-02-05", "close": 4.22, "volume": 2908674.0}, {"date": "2025-02-06", "close": 4.3, "volume": 2458137.0}, {"date": "2025-02-07", "close": 4.3, "volume": 2860277.0}, {"date": "2025-02-10", "close": 4.46, "volume": 4670504.0}, {"date": "2025-02-11", "close": 4.45, "volume": 4111610.0}, {"date": "2025-02-12", "close": 4.26, "volume": 5629510.0}, {"date": "2025-02-13", "close": 3.9, "volume": 10368550.0}, {"date": "2025-02-14", "close": 4.045, "volume": 5110958.0}, {"date": "2025-02-18", "close": 4.49, "volume": 7518869.0}, {"date": "2025-02-19", "close": 4.5, "volume": 4132204.0}, {"date": "2025-02-20", "close": 4.5, "volume": 3113778.0}, {"date": "2025-02-21", "close": 4.18, "volume": 5015023.0}, {"date": "2025-02-24", "close": 4.24, "volume": 4905695.0}, {"date": "2025-02-25", "close": 4.24, "volume": 4224716.0}, {"date": "2025-02-26", "close": 4.11, "volume": 5225727.0}, {"date": "2025-02-27", "close": 4.18, "volume": 5171709.0}, {"date": "2025-02-28", "close": 4.17, "volume": 3330480.0}, {"date": "2025-03-03", "close": 4.04, "volume": 3685035.0}, {"date": "2025-03-04", "close": 4.26, "volume": 7079233.0}, {"date": "2025-03-05", "close": 4.31, "volume": 3828528.0}, {"date": "2025-03-06", "close": 4.12, "volume": 3340659.0}, {"date": "2025-03-07", "close": 4.17, "volume": 2853742.0}, {"date": "2025-03-10", "close": 4.065, "volume": 4517018.0}, {"date": "2025-03-11", "close": 3.76, "volume": 9289238.0}, {"date": "2025-03-12", "close": 3.81, "volume": 6360136.0}, {"date": "2025-03-13", "close": 3.37, "volume": 15810600.0}, {"date": "2025-03-14", "close": 3.815, "volume": 11284190.0}, {"date": "2025-03-17", "close": 3.77, "volume": 5899338.0}, {"date": "2025-03-18", "close": 3.48, "volume": 10510500.0}, {"date": "2025-03-19", "close": 3.65, "volume": 21632880.0}, {"date": "2025-03-20", "close": 3.35, "volume": 12394710.0}, {"date": "2025-03-21", "close": 3.465, "volume": 17415780.0}, {"date": "2025-03-24", "close": 3.44, "volume": 7930915.0}, {"date": "2025-03-25", "close": 3.3, "volume": 7626565.0}, {"date": "2025-03-26", "close": 3.45, "volume": 6251528.0}, {"date": "2025-03-27", "close": 4.23, "volume": 31916540.0}, {"date": "2025-03-28", "close": 4.16, "volume": 14835280.0}, {"date": "2025-03-31", "close": 3.94, "volume": 10095610.0}, {"date": "2025-04-01", "close": 3.72, "volume": 10916460.0}, {"date": "2025-04-02", "close": 4.05, "volume": 6353299.0}, {"date": "2025-04-03", "close": 3.81, "volume": 8356669.0}, {"date": "2025-04-04", "close": 3.7, "volume": 12462930.0}, {"date": "2025-04-07", "close": 3.94, "volume": 11233480.0}, {"date": "2025-04-08", "close": 3.65, "volume": 10219250.0}, {"date": "2025-04-09", "close": 4.25, "volume": 8559934.0}, {"date": "2025-04-10", "close": 4.14, "volume": 8518173.0}, {"date": "2025-04-11", "close": 3.89, "volume": 8465322.0}, {"date": "2025-04-14", "close": 4.015, "volume": 6806379.0}, {"date": "2025-04-15", "close": 3.65, "volume": 6534095.0}, {"date": "2025-04-16", "close": 5.71, "volume": 91393880.0}, {"date": "2025-04-17", "close": 8.24, "volume": 266908100.0}, {"date": "2025-04-21", "close": 7.83, "volume": 59934280.0}, {"date": "2025-04-22", "close": 8.52, "volume": 70471530.0}, {"date": "2025-04-23", "close": 8.475, "volume": 27050920.0}, {"date": "2025-04-24", "close": 8.65, "volume": 30708690.0}, {"date": "2025-04-25", "close": 8.3, "volume": 16932610.0}, {"date": "2025-04-28", "close": 8.51, "volume": 15638780.0}, {"date": "2025-04-29", "close": 7.35, "volume": 17846120.0}, {"date": "2025-04-30", "close": 6.82, "volume": 16477840.0}, {"date": "2025-05-01", "close": 6.85, "volume": 7849072.0}, {"date": "2025-05-02", "close": 6.68, "volume": 8653798.0}, {"date": "2025-05-05", "close": 6.2, "volume": 9893636.0}, {"date": "2025-05-06", "close": 6.14, "volume": 8726187.0}, {"date": "2025-05-07", "close": 6.21, "volume": 14503960.0}, {"date": "2025-05-08", "close": 6.24, "volume": 10257880.0}, {"date": "2025-05-09", "close": 6.72, "volume": 14698890.0}, {"date": "2025-05-12", "close": 6.94, "volume": 16112930.0}, {"date": "2025-05-13", "close": 5.765, "volume": 29208990.0}, {"date": "2025-05-14", "close": 5.85, "volume": 12646170.0}, {"date": "2025-05-15", "close": 6.31, "volume": 18500050.0}, {"date": "2025-05-16", "close": 6.66, "volume": 10514730.0}, {"date": "2025-05-19", "close": 6.71, "volume": 8398840.0}, {"date": "2025-05-20", "close": 6.47, "volume": 6678921.0}, {"date": "2025-05-21", "close": 6.25, "volume": 8336904.0}, {"date": "2025-05-22", "close": 7.26, "volume": 17184500.0}, {"date": "2025-05-23", "close": 7.05, "volume": 13321610.0}, {"date": "2025-05-27", "close": 7.32, "volume": 10509300.0}, {"date": "2025-05-28", "close": 7.04, "volume": 9596220.0}, {"date": "2025-05-29", "close": 6.7, "volume": 6265453.0}, {"date": "2025-05-30", "close": 6.55, "volume": 4584807.0}, {"date": "2025-06-02", "close": 6.41, "volume": 6874572.0}, {"date": "2025-06-03", "close": 6.18, "volume": 5954577.0}, {"date": "2025-06-04", "close": 6.07, "volume": 6316629.0}, {"date": "2025-06-05", "close": 5.98, "volume": 4018536.0}, {"date": "2025-06-06", "close": 6.06, "volume": 4778844.0}, {"date": "2025-06-09", "close": 6.31, "volume": 5729425.0}, {"date": "2025-06-10", "close": 6.16, "volume": 8195121.0}, {"date": "2025-06-11", "close": 6.36, "volume": 4739670.0}, {"date": "2025-06-12", "close": 6.09, "volume": 4155955.0}, {"date": "2025-06-13", "close": 5.87, "volume": 3813168.0}, {"date": "2025-06-16", "close": 5.92, "volume": 4692849.0}, {"date": "2025-06-17", "close": 5.83, "volume": 4216389.0}, {"date": "2025-06-18", "close": 5.88, "volume": 4394039.0}, {"date": "2025-06-20", "close": 6.15, "volume": 11548070.0}, {"date": "2025-06-23", "close": 6.42, "volume": 7513880.0}, {"date": "2025-06-24", "close": 7.34, "volume": 12986750.0}, {"date": "2025-06-25", "close": 7.32, "volume": 8773975.0}, {"date": "2025-06-26", "close": 7.56, "volume": 11016930.0}, {"date": "2025-06-27", "close": 7.07, "volume": 13275370.0}, {"date": "2025-06-30", "close": 6.83, "volume": 6664142.0}, {"date": "2025-07-01", "close": 7.05, "volume": 6319118.0}, {"date": "2025-07-02", "close": 7.17, "volume": 6086887.0}, {"date": "2025-07-03", "close": 7.29, "volume": 4972452.0}, {"date": "2025-07-07", "close": 7.07, "volume": 5496516.0}, {"date": "2025-07-08", "close": 7.06, "volume": 4562873.0}, {"date": "2025-07-09", "close": 7.13, "volume": 4186732.0}, {"date": "2025-07-10", "close": 7.97, "volume": 24762460.0}, {"date": "2025-07-11", "close": 7.54, "volume": 6678541.0}, {"date": "2025-07-14", "close": 7.91, "volume": 4165422.0}, {"date": "2025-07-15", "close": 7.73, "volume": 5406682.0}, {"date": "2025-07-16", "close": 7.73, "volume": 4072344.0}, {"date": "2025-07-17", "close": 7.89, "volume": 3444269.0}, {"date": "2025-07-18", "close": 7.53, "volume": 7016652.0}, {"date": "2025-07-21", "close": 7.44, "volume": 5834203.0}, {"date": "2025-07-22", "close": 7.73, "volume": 10443270.0}, {"date": "2025-07-23", "close": 7.9, "volume": 14674150.0}, {"date": "2025-07-24", "close": 7.65, "volume": 5683184.0}, {"date": "2025-07-25", "close": 7.44, "volume": 4521646.0}, {"date": "2025-07-28", "close": 6.96, "volume": 5660468.0}, {"date": "2025-07-29", "close": 6.71, "volume": 6277884.0}, {"date": "2025-07-30", "close": 6.32, "volume": 6428764.0}, {"date": "2025-07-31", "close": 6.41, "volume": 8257425.0}, {"date": "2025-08-01", "close": 5.99, "volume": 5062982.0}, {"date": "2025-08-04", "close": 5.7, "volume": 6105800.0}, {"date": "2025-08-05", "close": 5.83, "volume": 4632825.0}, {"date": "2025-08-06", "close": 5.57, "volume": 5839884.0}, {"date": "2025-08-07", "close": 5.99, "volume": 15248890.0}, {"date": "2025-08-08", "close": 5.56, "volume": 8649780.0}, {"date": "2025-08-11", "close": 5.4, "volume": 9125765.0}, {"date": "2025-08-12", "close": 5.34, "volume": 6589521.0}, {"date": "2025-08-13", "close": 5.38, "volume": 5511821.0}, {"date": "2025-08-14", "close": 5.24, "volume": 6041995.0}, {"date": "2025-08-15", "close": 5.11, "volume": 4768388.0}, {"date": "2025-08-18", "close": 5.22, "volume": 7041315.0}, {"date": "2025-08-19", "close": 5.2, "volume": 10549490.0}, {"date": "2025-08-20", "close": 5.51, "volume": 42259530.0}, {"date": "2025-08-21", "close": 5.37, "volume": 12538200.0}, {"date": "2025-08-22", "close": 5.83, "volume": 13762910.0}, {"date": "2025-08-25", "close": 5.57, "volume": 6212823.0}, {"date": "2025-08-26", "close": 5.68, "volume": 6477682.0}, {"date": "2025-08-27", "close": 5.85, "volume": 5121255.0}, {"date": "2025-08-28", "close": 5.73, "volume": 4407877.0}, {"date": "2025-08-29", "close": 5.73, "volume": 4274594.0}, {"date": "2025-09-02", "close": 5.62, "volume": 4008401.0}, {"date": "2025-09-03", "close": 5.41, "volume": 4873413.0}, {"date": "2025-09-04", "close": 5.43, "volume": 3484408.0}, {"date": "2025-09-05", "close": 5.47, "volume": 3924972.0}, {"date": "2025-09-08", "close": 5.98, "volume": 8010622.0}, {"date": "2025-09-09", "close": 6.09, "volume": 8275076.0}, {"date": "2025-09-10", "close": 5.85, "volume": 4910987.0}, {"date": "2025-09-11", "close": 6.21, "volume": 6743681.0}, {"date": "2025-09-12", "close": 6.4, "volume": 9278451.0}, {"date": "2025-09-15", "close": 6.19, "volume": 5820710.0}, {"date": "2025-09-16", "close": 6.11, "volume": 4991259.0}, {"date": "2025-09-17", "close": 6.19, "volume": 7173427.0}, {"date": "2025-09-18", "close": 6.74, "volume": 7838273.0}, {"date": "2025-09-19", "close": 6.8, "volume": 11632020.0}, {"date": "2025-09-22", "close": 6.79, "volume": 4672327.0}, {"date": "2025-09-23", "close": 6.96, "volume": 5945700.0}, {"date": "2025-09-24", "close": 6.97, "volume": 6175522.0}, {"date": "2025-09-25", "close": 7.03, "volume": 30557060.0}, {"date": "2025-09-26", "close": 6.77, "volume": 9289352.0}, {"date": "2025-09-29", "close": 6.84, "volume": 6883964.0}, {"date": "2025-09-30", "close": 6.8, "volume": 9642049.0}, {"date": "2025-10-01", "close": 6.77, "volume": 9882326.0}, {"date": "2025-10-02", "close": 6.67, "volume": 5774170.0}, {"date": "2025-10-03", "close": 6.25, "volume": 9466725.0}, {"date": "2025-10-06", "close": 5.605, "volume": 22630490.0}, {"date": "2025-10-07", "close": 5.58, "volume": 10512260.0}, {"date": "2025-10-08", "close": 5.79, "volume": 13269400.0}, {"date": "2025-10-09", "close": 5.65, "volume": 5495919.0}, {"date": "2025-10-10", "close": 5.6, "volume": 7406973.0}, {"date": "2025-10-13", "close": 5.49, "volume": 6050506.0}, {"date": "2025-10-14", "close": 5.52, "volume": 11263010.0}, {"date": "2025-10-15", "close": 5.57, "volume": 9100411.0}, {"date": "2025-10-16", "close": 5.78, "volume": 11821220.0}, {"date": "2025-10-17", "close": 5.215, "volume": 10139940.0}, {"date": "2025-10-20", "close": 5.01, "volume": 12902610.0}, {"date": "2025-10-21", "close": 5.11, "volume": 12703340.0}, {"date": "2025-10-22", "close": 4.95, "volume": 8062334.0}, {"date": "2025-10-23", "close": 5.19, "volume": 8505366.0}, {"date": "2025-10-24", "close": 5.18, "volume": 6180184.0}, {"date": "2025-10-27", "close": 5.17, "volume": 8951479.0}, {"date": "2025-10-28", "close": 5.11, "volume": 8795480.0}, {"date": "2025-10-29", "close": 5.27, "volume": 11953270.0}, {"date": "2025-10-30", "close": 4.99, "volume": 11144000.0}, {"date": "2025-10-31", "close": 5.13, "volume": 10741450.0}, {"date": "2025-11-03", "close": 4.94, "volume": 14498150.0}, {"date": "2025-11-04", "close": 6.73, "volume": 129775800.0}, {"date": "2025-11-05", "close": 6.675, "volume": 32219990.0}, {"date": "2025-11-06", "close": 6.185, "volume": 15048920.0}, {"date": "2025-11-07", "close": 6.58, "volume": 14516270.0}, {"date": "2025-11-10", "close": 6.28, "volume": 10555100.0}, {"date": "2025-11-11", "close": 6.38, "volume": 7059177.0}, {"date": "2025-11-12", "close": 6.34, "volume": 13993330.0}, {"date": "2025-11-13", "close": 6.07, "volume": 13069120.0}, {"date": "2025-11-14", "close": 5.65, "volume": 11152440.0}, {"date": "2025-11-17", "close": 5.26, "volume": 13751800.0}, {"date": "2025-11-18", "close": 5.22, "volume": 9493346.0}, {"date": "2025-11-19", "close": 5.11, "volume": 11320830.0}, {"date": "2025-11-20", "close": 4.85, "volume": 12566260.0}, {"date": "2025-11-21", "close": 5.09, "volume": 10276680.0}, {"date": "2025-11-24", "close": 5.08, "volume": 9994589.0}, {"date": "2025-11-25", "close": 5.26, "volume": 7835041.0}, {"date": "2025-11-26", "close": 5.12, "volume": 5395753.0}, {"date": "2025-11-28", "close": 5.24, "volume": 3596934.0}, {"date": "2025-12-01", "close": 4.98, "volume": 8972476.0}, {"date": "2025-12-02", "close": 5.13, "volume": 5549541.0}, {"date": "2025-12-03", "close": 5.22, "volume": 4568024.0}, {"date": "2025-12-04", "close": 5.14, "volume": 5024317.0}, {"date": "2025-12-05", "close": 5.06, "volume": 7259058.0}, {"date": "2025-12-08", "close": 5.09, "volume": 4071449.0}, {"date": "2025-12-09", "close": 5.34, "volume": 7851822.0}, {"date": "2025-12-10", "close": 5.49, "volume": 6511015.0}, {"date": "2025-12-11", "close": 5.19, "volume": 5266972.0}, {"date": "2025-12-12", "close": 5.15, "volume": 5058218.0}, {"date": "2025-12-15", "close": 5.04, "volume": 4894444.0}, {"date": "2025-12-16", "close": 5.1, "volume": 4500008.0}, {"date": "2025-12-17", "close": 5.03, "volume": 3217211.0}, {"date": "2025-12-18", "close": 5.06, "volume": 4715653.0}, {"date": "2025-12-19", "close": 5.15, "volume": 10158600.0}, {"date": "2025-12-22", "close": 5.74, "volume": 14029360.0}, {"date": "2025-12-23", "close": 5.48, "volume": 6258551.0}, {"date": "2025-12-24", "close": 5.33, "volume": 2815354.0}, {"date": "2025-12-26", "close": 5.36, "volume": 5197485.0}, {"date": "2025-12-29", "close": 5.28, "volume": 4835279.0}, {"date": "2025-12-30", "close": 5.24, "volume": 3926233.0}, {"date": "2025-12-31", "close": 5.14, "volume": 5206194.0}, {"date": "2026-01-02", "close": 5.22, "volume": 5791222.0}, {"date": "2026-01-05", "close": 5.24, "volume": 6702946.0}, {"date": "2026-01-06", "close": 5.64, "volume": 7981983.0}, {"date": "2026-01-07", "close": 5.61, "volume": 5259374.0}, {"date": "2026-01-08", "close": 5.6, "volume": 5261714.0}, {"date": "2026-01-09", "close": 5.66, "volume": 3807113.0}, {"date": "2026-01-12", "close": 5.47, "volume": 5659608.0}, {"date": "2026-01-13", "close": 5.32, "volume": 4807519.0}, {"date": "2026-01-14", "close": 5.41, "volume": 4930295.0}, {"date": "2026-01-15", "close": 5.59, "volume": 4280895.0}, {"date": "2026-01-16", "close": 5.585, "volume": 5075222.0}, {"date": "2026-01-20", "close": 5.39, "volume": 5595081.0}, {"date": "2026-01-21", "close": 5.88, "volume": 8385973.0}, {"date": "2026-01-22", "close": 5.68, "volume": 5190676.0}, {"date": "2026-01-23", "close": 5.53, "volume": 4088034.0}, {"date": "2026-01-26", "close": 5.4, "volume": 5248644.0}, {"date": "2026-01-27", "close": 5.3, "volume": 4753301.0}, {"date": "2026-01-28", "close": 5.19, "volume": 3539134.0}, {"date": "2026-01-29", "close": 5.08, "volume": 3463136.0}, {"date": "2026-01-30", "close": 4.9, "volume": 6919590.0}, {"date": "2026-02-02", "close": 4.96, "volume": 4724843.0}, {"date": "2026-02-03", "close": 5.16, "volume": 5522868.0}, {"date": "2026-02-04", "close": 5.22, "volume": 6802182.0}, {"date": "2026-02-05", "close": 4.94, "volume": 6221241.0}, {"date": "2026-02-06", "close": 5.29, "volume": 5801708.0}, {"date": "2026-02-09", "close": 5.28, "volume": 3463967.0}, {"date": "2026-02-10", "close": 5.2, "volume": 3052893.0}, {"date": "2026-02-11", "close": 5.27, "volume": 5228580.0}, {"date": "2026-02-12", "close": 5.12, "volume": 5440556.0}, {"date": "2026-02-13", "close": 5.04, "volume": 4161303.0}, {"date": "2026-02-17", "close": 4.92, "volume": 3994207.0}, {"date": "2026-02-18", "close": 5.3, "volume": 5744378.0}, {"date": "2026-02-19", "close": 4.68, "volume": 14572090.0}, {"date": "2026-02-20", "close": 4.665, "volume": 7865646.0}, {"date": "2026-02-23", "close": 4.43, "volume": 7732290.0}, {"date": "2026-02-24", "close": 4.44, "volume": 4976719.0}, {"date": "2026-02-25", "close": 4.42, "volume": 7853014.0}, {"date": "2026-02-26", "close": 4.5, "volume": 11792470.0}, {"date": "2026-02-27", "close": 4.54, "volume": 9434547.0}, {"date": "2026-03-02", "close": 4.33, "volume": 7447431.0}, {"date": "2026-03-03", "close": 4.34, "volume": 4465559.0}, {"date": "2026-03-04", "close": 4.34, "volume": 5113286.0}, {"date": "2026-03-05", "close": 4.3, "volume": 4598986.0}, {"date": "2026-03-06", "close": 4.12, "volume": 6555546.0}, {"date": "2026-03-09", "close": 4.16, "volume": 7905346.0}, {"date": "2026-03-10", "close": 4.01, "volume": 3550984.0}, {"date": "2026-03-11", "close": 4.12, "volume": 3305504.0}, {"date": "2026-03-12", "close": 3.89, "volume": 5498649.0}, {"date": "2026-03-13", "close": 3.89, "volume": 4048310.0}, {"date": "2026-03-16", "close": 3.97, "volume": 4638733.0}, {"date": "2026-03-17", "close": 4.21, "volume": 4890902.0}, {"date": "2026-03-18", "close": 4.18, "volume": 9422978.0}, {"date": "2026-03-19", "close": 3.98, "volume": 8282507.0}, {"date": "2026-03-20", "close": 3.95, "volume": 5809723.0}, {"date": "2026-03-23", "close": 4.13, "volume": 5004815.0}, {"date": "2026-03-24", "close": 4.24, "volume": 4101696.0}, {"date": "2026-03-25", "close": 4.37, "volume": 4599365.0}, {"date": "2026-03-26", "close": 4.77, "volume": 19172590.0}, {"date": "2026-03-27", "close": 4.6, "volume": 6514062.0}, {"date": "2026-03-30", "close": 4.48, "volume": 6060889.0}, {"date": "2026-03-31", "close": 4.61, "volume": 7499081.0}, {"date": "2026-04-01", "close": 5.18, "volume": 10915320.0}, {"date": "2026-04-02", "close": 5.11, "volume": 8124179.0}, {"date": "2026-04-06", "close": 5.31, "volume": 6293085.0}, {"date": "2026-04-07", "close": 5.88, "volume": 24464470.0}, {"date": "2026-04-08", "close": 5.97, "volume": 16012300.0}, {"date": "2026-04-09", "close": 6.57, "volume": 16936800.0}, {"date": "2026-04-10", "close": 6.32, "volume": 16312400.0}, {"date": "2026-04-13", "close": 6.61, "volume": 12394850.0}, {"date": "2026-04-14", "close": 6.99, "volume": 13709360.0}, {"date": "2026-04-15", "close": 6.56, "volume": 16972760.0}, {"date": "2026-04-16", "close": 6.98, "volume": 15501870.0}, {"date": "2026-04-17", "close": 7.43, "volume": 22175690.0}, {"date": "2026-04-20", "close": 7.81, "volume": 27579920.0}, {"date": "2026-04-21", "close": 7.17, "volume": 35354990.0}, {"date": "2026-04-22", "close": 6.6, "volume": 20645480.0}, {"date": "2026-04-23", "close": 5.9, "volume": 16629530.0}, {"date": "2026-04-24", "close": 5.71, "volume": 11024290.0}, {"date": "2026-04-27", "close": 5.59, "volume": 10597850.0}, {"date": "2026-04-28", "close": 5.75, "volume": 7041438.0}, {"date": "2026-04-29", "close": 5.6, "volume": 10028290.0}, {"date": "2026-04-30", "close": 6.36, "volume": 43377890.0}, {"date": "2026-05-01", "close": 6.14, "volume": 13416600.0}, {"date": "2026-05-04", "close": 5.81, "volume": 7172508.0}, {"date": "2026-05-05", "close": 6.09, "volume": 6875336.0}, {"date": "2026-05-06", "close": 6.48, "volume": 8158295.0}, {"date": "2026-05-07", "close": 6.17, "volume": 13447970.0}, {"date": "2026-05-08", "close": 6.05, "volume": 6854776.0}, {"date": "2026-05-11", "close": 6.19, "volume": 10333630.0}, {"date": "2026-05-12", "close": 5.75, "volume": 9194393.0}, {"date": "2026-05-13", "close": 5.9, "volume": 9364375.0}, {"date": "2026-05-14", "close": 5.83, "volume": 5312907.0}, {"date": "2026-05-15", "close": 5.53, "volume": 6330787.0}, {"date": "2026-05-18", "close": 5.2, "volume": 8516855.0}, {"date": "2026-05-19", "close": 4.93, "volume": 8823760.0}, {"date": "2026-05-20", "close": 4.88, "volume": 7053634.0}, {"date": "2026-05-21", "close": 5.06, "volume": 5467419.0}, {"date": "2026-05-22", "close": 5.3, "volume": 5652061.0}, {"date": "2026-05-26", "close": 5.23, "volume": 7449154.0}, {"date": "2026-05-27", "close": 5.26, "volume": 8746270.0}, {"date": "2026-05-28", "close": 5.49, "volume": 6134656.0}, {"date": "2026-05-29", "close": 5.4, "volume": 6480064.0}, {"date": "2026-06-01", "close": 5.17, "volume": 5681537.0}, {"date": "2026-06-02", "close": 5.21, "volume": 5899688.0}, {"date": "2026-06-03", "close": 5.16, "volume": 3701216.0}, {"date": "2026-06-04", "close": 5.1, "volume": 4144331.0}, {"date": "2026-06-05", "close": 5.09, "volume": 4424428.0}, {"date": "2026-06-08", "close": 5.08, "volume": 7084815.0}, {"date": "2026-06-09", "close": 5.29, "volume": 8105704.0}, {"date": "2026-06-10", "close": 4.98, "volume": 5406198.0}, {"date": "2026-06-11", "close": 5.04, "volume": 3806928.0}, {"date": "2026-06-12", "close": 5.13, "volume": 4175183.0}, {"date": "2026-06-15", "close": 5.13, "volume": 5684761.0}, {"date": "2026-06-16", "close": 4.99, "volume": 5313381.0}, {"date": "2026-06-17", "close": 4.83, "volume": 6523076.0}, {"date": "2026-06-18", "close": 5.05, "volume": 8064664.0}, {"date": "2026-06-22", "close": 5.14, "volume": 3900043.0}, {"date": "2026-06-23", "close": 5.06, "volume": 4876728.0}, {"date": "2026-06-24", "close": 3.0, "volume": 99810610.0}, {"date": "2026-06-25", "close": 2.68, "volume": 92865330.0}, {"date": "2026-06-26", "close": 2.64, "volume": 37048030.0}, {"date": "2026-06-29", "close": 2.3, "volume": 57655710.0}, {"date": "2026-06-30", "close": 2.265, "volume": 43565230.0}, {"date": "2026-07-01", "close": 2.2, "volume": 42842290.0}, {"date": "2026-07-02", "close": 2.12, "volume": 28157280.0}, {"date": "2026-07-06", "close": 2.05, "volume": 20228470.0}, {"date": "2026-07-07", "close": 2.1, "volume": 23732300.0}, {"date": "2026-07-08", "close": 1.97, "volume": 26218830.0}, {"date": "2026-07-09", "close": 2.17, "volume": 39200910.0}, {"date": "2026-07-10", "close": 2.05, "volume": 13587470.0}, {"date": "2026-07-13", "close": 1.83, "volume": 26667760.0}, {"date": "2026-07-14", "close": 1.84, "volume": 16458750.0}, {"date": "2026-07-15", "close": 1.9, "volume": 12844510.0}, {"date": "2026-07-16", "close": 1.87, "volume": 11046240.0}, {"date": "2026-07-17", "close": 1.8, "volume": 18012510.0}, {"date": "2026-07-20", "close": 1.76, "volume": 18499680.0}, {"date": "2026-07-21", "close": 1.85, "volume": 13143040.0}, {"date": "2026-07-22", "close": 1.93, "volume": 18320270.0}, {"date": "2026-07-23", "close": 1.905, "volume": 17779120.0}, {"date": "2026-07-24", "close": 1.81, "volume": 12128730.0}, {"date": "2026-07-27", "close": 2.0, "volume": 18129440.0}, {"date": "2026-07-28", "close": 1.765, "volume": 19553370.0}, {"date": "2026-07-29", "close": 1.67, "volume": 25144260.0}, {"date": "2026-07-30", "close": 1.655, "volume": 9013112.0}, {"date": "2026-07-31", "close": 1.585, "volume": 23904910.0}, {"date": "2026-08-03", "close": 1.53, "volume": 26101480.0}, {"date": "2026-08-04", "close": 1.51, "volume": 40072020.0}, {"date": "2026-08-05", "close": 1.56, "volume": 26595310.0}, {"date": "2026-08-06", "close": 2.02, "volume": 155819100.0}, {"date": "2026-08-07", "close": 2.27, "volume": 227238200.0}], "refreshing": true}