{"ticker": "KMI", "overview": {"cik": "1506307", "ticker": "KMI", "name": "KINDER MORGAN, INC.", "industry": "Natural Gas Transmission", "country": "United States", "sic": "4922", "announcements": [{"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0001506307-26-000132", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001506307-26-000130", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001506307-26-000128", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001949846-26-000603", "price_sensitive": false}, {"form": "SD", "date": "2026-10-01", "title": "Form SD", "accession": "0001506307-26-000125", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001506307-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001506307-26-000121", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001965301-26-000143", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "FORM 3", "accession": "0001506307-26-000119", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001506307-26-000115", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001506307-26-000113", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001506307-26-000111", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001506307-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001506307-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001506307-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001506307-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001506307-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001506307-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001506307-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001506307-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089797", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-29", "title": "Form 424B2", "accession": "0001104659-26-088252", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-28", "title": "Form FWP", "accession": "0001104659-26-087599", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-28", "title": "Prospectus", "accession": "0001104659-26-087357", "price_sensitive": false}, {"form": "POSASR", "date": "2026-07-28", "title": "Form POSASR", "accession": "0001104659-26-087340", "price_sensitive": false}]}, "description": "KINDER MORGAN, INC. trades as KMI on the NYSE and is registered in the United States, classified under Natural Gas Transmission (SIC 4922). Privy Trades holds 653 insider filings for the company, from February 2011 to October 2026. Across those, 36 insiders disclosed 118 open-market purchases totalling $931.58M against 118 sales totalling $34.74B. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 118, "buy_sum": 931581893.5139, "sell_n": 118, "sell_sum": 34735308566.6272, "net": -33803726673.113297, "insiders": 36, "first_date": "2011-02-16", "last_date": "2026-10-16"}, "metrics": {"ticker": "KMI", "has_prices": true, "as_of": "2026-08-07", "last": 30.85, "prev_close": 31.28, "change": -0.4299999999999997, "change_pct": -0.013746803069053699, "session_volume": 8187404.0, "vwap_5": 31.224320920548394, "vwap_20": 32.01210818846013, "vwap_60": 32.17374077217051, "vwap_250": 29.733371673286644, "high_52w": 34.31, "low_52w": 25.84, "avg_volume_20": 10090833.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001506307-26-000134", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Dax Sanders", "who_key": "Sanders Dax", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1572979/000150630726000134/0001506307-26-000134-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8149}, {"id": "0001506307-26-000128", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Michael P. Garthwaite", "who_key": "Garthwaite Michael P.", "role": "VP (Pres., Products Pipelines)", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 52152.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider trims $52K of KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/2080127/000150630726000128/0001506307-26-000128-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25429}, {"id": "0001506307-26-000104", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Kevin P. Grahmann", "who_key": "Grahmann Kevin P", "role": "V.P., Corporate Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 436875.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819612/000150630726000104/0001506307-26-000104-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "0001506307-26-000105", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Anthony B. Ashley", "who_key": "ASHLEY ANTHONY B", "role": "VP (President, CO2 and ETV)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1296049.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1935468/000150630726000105/0001506307-26-000105-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "0001506307-26-000106", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "James E. Holland", "who_key": "Holland James E", "role": "VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1640954.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713209/000150630726000106/0001506307-26-000106-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "0001506307-26-000107", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Kimberly A. Dang", "who_key": "Dang Kimberly A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8052497.9399999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CEO files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000107/0001506307-26-000107-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "0001506307-26-000108", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Dax Sanders", "who_key": "Sanders Dax", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1648838.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1572979/000150630726000108/0001506307-26-000108-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "0001506307-26-000109", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "David Patrick Michels", "who_key": "Michels David Patrick", "role": "VP and Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1530899.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CFO files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573038/000150630726000109/0001506307-26-000109-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "0001506307-26-000102", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Sital K. Mody", "who_key": "Mody Sital K", "role": "V.P. (Pres.,Nat Gas Pipelines)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1465638.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1964975/000150630726000102/0001506307-26-000102-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "0001506307-26-000103", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Catherine C. James", "who_key": "James Catherine C.", "role": "VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 861136.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530677/000150630726000103/0001506307-26-000103-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "0001506307-26-000074", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Kevin P. Grahmann", "who_key": "Grahmann Kevin P", "role": "V.P., Corporate Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000074/0001506307-26-000074-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}, {"id": "0001506307-26-000075", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Dax Sanders", "who_key": "Sanders Dax", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000075/0001506307-26-000075-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}, {"id": "0001506307-26-000076", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "David Patrick Michels", "who_key": "Michels David Patrick", "role": "VP and Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CFO files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000076/0001506307-26-000076-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}, {"id": "0001506307-26-000077", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Michael P. Garthwaite", "who_key": "Garthwaite Michael P.", "role": "VP (Pres., Products Pipelines)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000077/0001506307-26-000077-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}, {"id": "0001506307-26-000078", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Sital K. Mody", "who_key": "Mody Sital K", "role": "V.P. (Pres.,Nat Gas Pipelines)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000078/0001506307-26-000078-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}, {"id": "0001506307-26-000079", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "John W. Schlosser", "who_key": "Schlosser John W", "role": "V.P. (President, Terminals)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000079/0001506307-26-000079-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}, {"id": "0001506307-26-000080", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Anthony B. Ashley", "who_key": "ASHLEY ANTHONY B", "role": "VP (President, CO2 and ETV)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000080/0001506307-26-000080-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}, {"id": "0001506307-26-000081", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Kimberly A. Dang", "who_key": "Dang Kimberly A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "CEO files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000081/0001506307-26-000081-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}, {"id": "0001506307-26-000082", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Catherine C. James", "who_key": "James Catherine C.", "role": "VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000082/0001506307-26-000082-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}, {"id": "0001506307-26-000083", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Michael J. Pitta", "who_key": "Pitta Michael J", "role": "VP and Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "C-suite exec files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000083/0001506307-26-000083-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}, {"id": "0001506307-26-000061", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Michael J. Pitta", "who_key": "Pitta Michael J", "role": "VP and Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 113792.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "C-suite exec files routine paperwork on KMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000061/0001506307-26-000061-index.htm", "trade_date": "2026-07-18", "timestamp": "2026-07-18", "mins": 155029}, {"id": "0001506307-26-000059", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Michael P. Garthwaite", "who_key": "Garthwaite Michael P.", "role": "VP (Pres., Products Pipelines)", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 50399.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider sells $50K of KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000059/0001506307-26-000059-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157909}, {"id": "0001506307-26-000057", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "John W. Schlosser", "who_key": "Schlosser John W", "role": "V.P. (President, Terminals)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 196720.064, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President trims $197K of KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000057/0001506307-26-000057-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172309}, {"id": "0001506307-26-000053", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Michael P. Garthwaite", "who_key": "Garthwaite Michael P.", "role": "VP (Pres., Products Pipelines)", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 48727.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider offloads $49K of KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000053/0001506307-26-000053-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201109}, {"id": "0001506307-26-000051", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "John W. Schlosser", "who_key": "Schlosser John W", "role": "V.P. (President, Terminals)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 196263.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President sells $196K of KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000051/0001506307-26-000051-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216949}, {"id": "0001506307-26-000045", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Michael P. Garthwaite", "who_key": "Garthwaite Michael P.", "role": "VP (Pres., Products Pipelines)", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 52151.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Someone inside KMI is selling \u2014 $52K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000045/0001506307-26-000045-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242869}, {"id": "0001506307-26-000039", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "John W. Schlosser", "who_key": "Schlosser John W", "role": "V.P. (President, Terminals)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 199840.05999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President sells $200K of KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000039/0001506307-26-000039-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261589}, {"id": "13DG-0002100119-26-000732", "src": "13DG", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Kinder Morgan, Inc.", "who_key": "KINDER MORGAN, 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": "Natural Gas Transmission", "country": "United States", "headline": "KINDER MORGAN, INC. takes a 6.54% passive stake in KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/0002100119-26-000732-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "0001506307-26-000031", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Michael P. Garthwaite", "who_key": "Garthwaite Michael P.", "role": "VP (Pres., Products Pipelines)", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 49167.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Someone inside KMI is selling \u2014 $49K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000031/0001506307-26-000031-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288949}, {"id": "0001506307-26-000028", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "John W. Schlosser", "who_key": "Schlosser John W", "role": "V.P. (President, Terminals)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 203071.044, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President trims $203K of KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630726000028/0001506307-26-000028-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303349}], "recent_buys": [{"id": "0001033442-26-000001", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "William A. Smith", "who_key": "SMITH WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89236.2, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Board insider adds $89K of KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000103344226000001/0001033442-26-000001-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394069}, {"id": "0002020302-25-000004", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Amy W. Chronis", "who_key": "Chronis Amy W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 112443.2304, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Board insider adds $112K of KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000202030225000004/0002020302-25-000004-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529429}, {"id": "0001506307-25-000067", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Richard D. Kinder", "who_key": "KINDER RICHARD D", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25964900.0, "score": 68.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "KMI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630725000067/0001506307-25-000067-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535189}, {"id": "0002013458-25-000049", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Amy W. Chronis", "who_key": "Chronis Amy W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75059.1468, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "4 insiders pile into KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000201345825000049/0002013458-25-000049-index.htm", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666229}, {"id": "0002013458-24-000012", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Amy W. Chronis", "who_key": "Chronis Amy W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55789.695, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "4 insiders now buying KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000201345824000012/0002013458-24-000012-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047829}, {"id": "0001506307-24-000109", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Amy W. Chronis", "who_key": "Chronis Amy W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200986.48, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "KMI draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630724000109/0001506307-24-000109-index.htm", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184629}, {"id": "0001506307-21-000118", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Gary Hultquist", "who_key": "HULTQUIST GARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 211496.99999999997, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider cluster: 4 buying KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630721000118/0001506307-21-000118-index.htm", "trade_date": "2021-12-08", "timestamp": "2021-12-08", "mins": 2578549}, {"id": "0001506307-21-000117", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Robert F. Vagt", "who_key": "VAGT ROBERT F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98015.99999999999, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider cluster: 5 buying KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630721000117/0001506307-21-000117-index.htm", "trade_date": "2021-12-08", "timestamp": "2021-12-08", "mins": 2578549}, {"id": "0001506307-21-000116", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Deborah MacDonald", "who_key": "MACDONALD DEBORAH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 162399.99999999997, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "6 insiders pile into KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630721000116/0001506307-21-000116-index.htm", "trade_date": "2021-12-08", "timestamp": "2021-12-08", "mins": 2578549}, {"id": "0001506307-20-000090", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "William A. Smith", "who_key": "SMITH WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97685.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider cluster: 7 buying KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630720000090/0001506307-20-000090-index.htm", "trade_date": "2020-08-31", "timestamp": "2020-08-31", "mins": 3246709}, {"id": "0001506307-20-000089", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Richard D. Kinder", "who_key": "KINDER RICHARD D", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5259674.0826, "score": 59.7, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider cluster: 7 buying KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630720000089/0001506307-20-000089-index.htm", "trade_date": "2020-08-20", "timestamp": "2020-08-20", "mins": 3262549}, {"id": "0001506307-20-000068", "src": "INSIDERS", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Richard D. Kinder", "who_key": "KINDER RICHARD D", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4241610.0, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "The whole bench is buying KMI \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000150630720000068/0001506307-20-000068-index.htm", "trade_date": "2020-07-28", "timestamp": "2020-07-28", "mins": 3295669}], "institutional": [{"id": "13DG-0002100119-26-000732", "src": "13DG", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Kinder Morgan, Inc.", "who_key": "KINDER MORGAN, 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": "Natural Gas Transmission", "country": "United States", "headline": "KINDER MORGAN, INC. takes a 6.54% passive stake in KMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/0002100119-26-000732-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000102909-26-001660", "src": "13DG", "ticker": "KMI", "cik": "1506307", "company": "KINDER MORGAN, INC.", "company_raw": "KINDER MORGAN, INC.", "who": "Kinder Morgan, Inc.", "who_key": "KINDER MORGAN, 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": "Natural Gas Transmission", "country": "United States", "headline": "KINDER MORGAN, INC. adjusts its stake in KMI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/0000102909-26-001660-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kinder Morgan, Inc. Common Stock", "new_value": "KINDER MORGAN, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001506307", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001506307", "applied": 1, "detected_at": "2026-10-25T18:39:04.008894"}]}, "key_people": [{"who": "Kenneth A. Pontarelli", "who_key": "PONTARELLI KENNETH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12624.23, "sold": 5071421529.98, "net": -5071408905.75, "trades": 7, "top_score": 27.3, "lean": "selling", "history": [{"action": "SELL", "amount": 1337780207.7, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112044267/0001140361-12-044267-index.htm"}, {"action": "SELL", "amount": 169484200.62, "date": "2012-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112040577/0001140361-12-040577-index.htm"}, {"action": "SELL", "amount": 1129894705.31, "date": "2012-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112037668/0001140361-12-037668-index.htm"}, {"action": "SELL", "amount": 1164358844.55, "date": "2012-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112029866/0001140361-12-029866-index.htm"}, {"action": "BUY", "amount": 9568.23, "date": "2012-03-09", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000076999312000275/0000769993-12-000275-index.htm"}, {"action": "BUY", "amount": 3056.0, "date": "2011-03-03", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000076999311000368/0000769993-11-000368-index.htm"}, {"action": "SELL", "amount": 1269903571.8, "date": "2011-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000110465911008490/0001104659-11-008490-index.htm"}], "latest": {"action": "SELL", "amount": 1337780207.7, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112044267/0001140361-12-044267-index.htm"}}, {"who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 12624.23, "sold": 5071421529.98, "net": -5071408905.75, "trades": 7, "top_score": 24.8, "lean": "selling", "history": [{"action": "SELL", "amount": 1337780207.7, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112044262/0001140361-12-044262-index.htm"}, {"action": "SELL", "amount": 169484200.62, "date": "2012-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112040572/0001140361-12-040572-index.htm"}, {"action": "SELL", "amount": 1129894705.31, "date": "2012-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112037664/0001140361-12-037664-index.htm"}, {"action": "SELL", "amount": 1164358844.55, "date": "2012-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112029867/0001140361-12-029867-index.htm"}, {"action": "BUY", "amount": 9568.23, "date": "2012-03-09", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000076999312000273/0000769993-12-000273-index.htm"}, {"action": "BUY", "amount": 3056.0, "date": "2011-03-03", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000076999311000366/0000769993-11-000366-index.htm"}, {"action": "SELL", "amount": 1269903571.8, "date": "2011-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000110465911008492/0001104659-11-008492-index.htm"}], "latest": {"action": "SELL", "amount": 1337780207.7, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112044262/0001140361-12-044262-index.htm"}}, {"who": "Henry Cornell", "who_key": "Cornell Henry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12624.23, "sold": 5071421529.98, "net": -5071408905.75, "trades": 7, "top_score": 27.3, "lean": "selling", "history": [{"action": "SELL", "amount": 1337780207.7, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112044266/0001140361-12-044266-index.htm"}, {"action": "SELL", "amount": 169484200.62, "date": "2012-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112040576/0001140361-12-040576-index.htm"}, {"action": "SELL", "amount": 1129894705.31, "date": "2012-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112037670/0001140361-12-037670-index.htm"}, {"action": "SELL", "amount": 1164358844.55, "date": "2012-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112029865/0001140361-12-029865-index.htm"}, {"action": "BUY", "amount": 9568.23, "date": "2012-03-09", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000076999312000277/0000769993-12-000277-index.htm"}, {"action": "BUY", "amount": 3056.0, "date": "2011-03-03", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000076999311000367/0000769993-11-000367-index.htm"}, {"action": "SELL", "amount": 1269903571.8, "date": "2011-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000110465911008493/0001104659-11-008493-index.htm"}], "latest": {"action": "SELL", "amount": 1337780207.7, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112044266/0001140361-12-044266-index.htm"}}, {"who": "GSCP KMI Investors Offshore, LP", "who_key": "GSCP KMI Investors Offshore, LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 5071421529.98, "net": -5071421529.98, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1337780207.7, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112044263/0001140361-12-044263-index.htm"}, {"action": "SELL", "amount": 169484200.62, "date": "2012-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112040573/0001140361-12-040573-index.htm"}, {"action": "SELL", "amount": 1129894705.31, "date": "2012-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112037665/0001140361-12-037665-index.htm"}, {"action": "SELL", "amount": 1164358844.55, "date": "2012-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112029872/0001140361-12-029872-index.htm"}, {"action": "SELL", "amount": 1269903571.8, "date": "2011-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000110465911008489/0001104659-11-008489-index.htm"}], "latest": {"action": "SELL", "amount": 1337780207.7, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112044263/0001140361-12-044263-index.htm"}}, {"who": "GS Capital Partners VI GmbH & Co KG", "who_key": "GS Capital Partners VI GmbH & Co KG", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 5071421529.98, "net": -5071421529.98, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1337780207.7, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112044265/0001140361-12-044265-index.htm"}, {"action": "SELL", "amount": 169484200.62, "date": "2012-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112040575/0001140361-12-040575-index.htm"}, {"action": "SELL", "amount": 1129894705.31, "date": "2012-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112037667/0001140361-12-037667-index.htm"}, {"action": "SELL", "amount": 1164358844.55, "date": "2012-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112029871/0001140361-12-029871-index.htm"}, {"action": "SELL", "amount": 1269903571.8, "date": "2011-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000110465911008488/0001104659-11-008488-index.htm"}], "latest": {"action": "SELL", "amount": 1337780207.7, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112044265/0001140361-12-044265-index.htm"}}, {"who": "GS Advisors V, l.l.c.", "who_key": "GS ADVISORS V, L.L.C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 5071421529.98, "net": -5071421529.98, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1337780207.7, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112044264/0001140361-12-044264-index.htm"}, {"action": "SELL", "amount": 169484200.62, "date": "2012-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112040574/0001140361-12-040574-index.htm"}, {"action": "SELL", "amount": 1129894705.31, "date": "2012-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112037666/0001140361-12-037666-index.htm"}, {"action": "SELL", "amount": 1164358844.55, "date": "2012-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112029870/0001140361-12-029870-index.htm"}, {"action": "SELL", "amount": 1269903571.8, "date": "2011-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000110465911008491/0001104659-11-008491-index.htm"}], "latest": {"action": "SELL", "amount": 1337780207.7, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000114036112044264/0001140361-12-044264-index.htm"}}, {"who": "John Michael Stokes", "who_key": "Stokes John Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1459888.0, "sold": 883162234.95, "net": -881702346.95, "trades": 4, "top_score": 49.8, "lean": "selling", "history": [{"action": "BUY", "amount": 789944.0, "date": "2014-02-06", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000158474614000008/0001584746-14-000008-index.htm"}, {"action": "BUY", "amount": 669944.0, "date": "2014-02-06", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000158474614000011/0001584746-14-000011-index.htm"}, {"action": "SELL", "amount": 80012128.95, "date": "2011-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000110465911069023/0001104659-11-069023-index.htm"}, {"action": "SELL", "amount": 803150106.0, "date": "2011-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000110465911008580/0001104659-11-008580-index.htm"}], "latest": {"action": "BUY", "amount": 789944.0, "date": "2014-02-06", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000158474614000008/0001584746-14-000008-index.htm"}}, {"who": "Michael Jaye Miller", "who_key": "Miller Michael Jaye", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 629600.0, "sold": 883162234.95, "net": -882532634.95, "trades": 4, "top_score": 60.0, "lean": "selling", "history": [{"action": "BUY", "amount": 315600.0, "date": "2014-03-14", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000158474614000018/0001584746-14-000018-index.htm"}, {"action": "BUY", "amount": 314000.0, "date": "2012-06-14", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000110465912044145/0001104659-12-044145-index.htm"}, {"action": "SELL", "amount": 80012128.95, "date": "2011-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000110465911069022/0001104659-11-069022-index.htm"}, {"action": "SELL", "amount": 803150106.0, "date": "2011-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000110465911008579/0001104659-11-008579-index.htm"}], "latest": {"action": "BUY", "amount": 315600.0, "date": "2014-03-14", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506307/000158474614000018/0001584746-14-000018-index.htm"}}], "activity": [{"date": "2026-10-16", "net": -52152.85}], "announcements": [{"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0001506307-26-000132", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001506307-26-000130", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001506307-26-000128", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001949846-26-000603", "price_sensitive": false}, {"form": "SD", "date": "2026-10-01", "title": "Form SD", "accession": "0001506307-26-000125", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001506307-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001506307-26-000121", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001965301-26-000143", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "FORM 3", "accession": "0001506307-26-000119", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001506307-26-000115", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001506307-26-000113", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001506307-26-000111", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001506307-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001506307-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001506307-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001506307-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001506307-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001506307-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001506307-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001506307-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089797", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-29", "title": "Form 424B2", "accession": "0001104659-26-088252", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-28", "title": "Form FWP", "accession": "0001104659-26-087599", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-28", "title": "Prospectus", "accession": "0001104659-26-087357", "price_sensitive": false}, {"form": "POSASR", "date": "2026-07-28", "title": "Form POSASR", "accession": "0001104659-26-087340", "price_sensitive": false}], "performance": {"ticker": "KMI", "has_prices": true, "summary": {"n": 142, "avg": 0.5606614842732647, "win_rate": 0.9788732394366197, "best": 1.2322720694645442, "worst": -0.05193607867240313, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2026-02-19", "score": 0.0, "ref_price": 32.54, "return": -0.05193607867240313}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 31.01, "return": -0.005159625927120288}, {"who": "SMITH WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89236.2, "date": "2026-02-02", "score": 40.1, "ref_price": 29.61, "return": 0.04187774400540365}, {"who": "Chronis Amy W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112443.2304, "date": "2025-10-31", "score": 41.3, "ref_price": 26.19, "return": 0.17793050782741504}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 25964900.0, "date": "2025-10-27", "score": 68.0, "ref_price": 26.15, "return": 0.17973231357552594}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-24", "score": 0.0, "ref_price": 25.86, "return": 0.19296210363495755}, {"who": "Chronis Amy W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75059.1468, "date": "2025-07-28", "score": 38.9, "ref_price": 27.21, "return": 0.13377434766629917}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 27.79, "return": 0.11011155091759635}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-30", "score": 0.0, "ref_price": 28.04, "return": 0.10021398002853076}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 26.87, "return": 0.1481205805731299}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-29", "score": 0.0, "ref_price": 27.21, "return": 0.13377434766629917}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 27.79, "return": 0.11011155091759635}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 31.22, "return": -0.011851377322229259}, {"who": "Chronis Amy W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55789.695, "date": "2024-11-05", "score": 37.6, "ref_price": 24.71, "return": 0.24848239579117767}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 21.68, "return": 0.4229704797047971}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-08-21", "score": 0.0, "ref_price": 20.97, "return": 0.4711492608488318}, {"who": "Chronis Amy W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200986.48, "date": "2024-08-02", "score": 54.7, "ref_price": 20.68, "return": 0.4917794970986461}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-05-21", "score": 0.0, "ref_price": 19.74, "return": 0.5628166160081056}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 17.32, "return": 0.7811778290993072}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-05-17", "score": 0.0, "ref_price": 19.74, "return": 0.5628166160081056}, {"who": "Hon. Dwight Evans", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA03", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 19.09, "return": 0.6160293347302254}, {"who": "HULTQUIST GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 211496.99999999997, "date": "2021-12-08", "score": 54.9, "ref_price": 16.24, "return": 0.8996305418719215}, {"who": "VAGT ROBERT F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98015.99999999999, "date": "2021-12-08", "score": 41.5, "ref_price": 16.24, "return": 0.8996305418719215}, {"who": "MACDONALD DEBORAH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 162399.99999999997, "date": "2021-12-08", "score": 45.4, "ref_price": 16.24, "return": 0.8996305418719215}, {"who": "SMITH WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97685.0, "date": "2020-08-31", "score": 43.9, "ref_price": 13.82, "return": 1.2322720694645442}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 5259674.0826, "date": "2020-08-20", "score": 59.7, "ref_price": 14.06, "return": 1.194167852062589}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 4241610.0, "date": "2020-07-28", "score": 58.5, "ref_price": 14.12, "return": 1.1848441926345612}, {"who": "SMITH WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99748.35, "date": "2020-04-30", "score": 45.7, "ref_price": 15.23, "return": 1.025607353906763}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 7753900.0, "date": "2020-03-11", "score": 61.7, "ref_price": 15.5, "return": 0.9903225806451614}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 5853810.0, "date": "2020-03-05", "score": 60.2, "ref_price": 19.7, "return": 0.5659898477157361}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 5663940.0, "date": "2020-02-28", "score": 60.1, "ref_price": 19.17, "return": 0.6092853416797078}, {"who": "KEAN STEVEN J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 93045.00000000001, "date": "2020-02-28", "score": 48.7, "ref_price": 19.17, "return": 0.6092853416797078}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 6215940.0, "date": "2020-02-26", "score": 60.5, "ref_price": 20.52, "return": 0.5034113060428851}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-31", "score": 0.0, "ref_price": 21.17, "return": 0.4572508266414737}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 1201053.9312, "date": "2019-12-13", "score": 52.0, "ref_price": 20.2, "return": 0.5272277227722774}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 5920590.0, "date": "2019-11-26", "score": 60.3, "ref_price": 19.7, "return": 0.5659898477157361}, {"who": "SAROFIM FAYEZ", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4019860.0, "date": "2019-11-20", "score": 58.4, "ref_price": 20.06, "return": 0.537886340977069}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 5991330.0, "date": "2019-11-11", "score": 60.3, "ref_price": 19.94, "return": 0.5471414242728184}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 6003630.0, "date": "2019-10-31", "score": 60.4, "ref_price": 19.98, "return": 0.544044044044044}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 6051390.0, "date": "2019-10-29", "score": 60.4, "ref_price": 20.17, "return": 0.5294992563212692}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 5927460.0, "date": "2019-08-26", "score": 60.3, "ref_price": 19.92, "return": 0.5486947791164658}, {"who": "MACDONALD DEBORAH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99550.0, "date": "2019-08-23", "score": 42.0, "ref_price": 19.57, "return": 0.5763924374041901}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 7979760.0, "date": "2019-08-23", "score": 61.8, "ref_price": 19.57, "return": 0.5763924374041901}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 5903910.0, "date": "2019-05-29", "score": 60.3, "ref_price": 19.91, "return": 0.5494726268206932}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 5858610.0, "date": "2019-05-13", "score": 60.2, "ref_price": 19.67, "return": 0.5683782409761057}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3449090.6798, "date": "2019-05-10", "score": 57.5, "ref_price": 19.7, "return": 0.5659898477157361}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3894019.9999999995, "date": "2019-05-06", "score": 58.1, "ref_price": 19.44, "return": 0.5869341563786008}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 7812120.0, "date": "2019-05-02", "score": 61.7, "ref_price": 19.36, "return": 0.5934917355371903}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3977900.0000000005, "date": "2019-04-29", "score": 58.2, "ref_price": 19.86, "return": 0.5533736153071501}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 589474.8378, "date": "2019-04-23", "score": 48.3, "ref_price": 20.08, "return": 0.536354581673307}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3437035.0, "date": "2019-04-18", "score": 57.4, "ref_price": 19.39, "return": 0.591026302217638}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3456040.0, "date": "2019-04-17", "score": 57.5, "ref_price": 19.69, "return": 0.5667851701371254}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3014299.7081000004, "date": "2019-04-16", "score": 56.8, "ref_price": 19.81, "return": 0.5572942958101971}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3456250.0, "date": "2019-04-15", "score": 57.5, "ref_price": 19.79, "return": 0.558868115209702}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3950.0, "date": "2019-04-11", "score": 23.3, "ref_price": 19.92, "return": 0.5486947791164658}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3454850.0, "date": "2019-04-09", "score": 57.5, "ref_price": 19.89, "return": 0.5510306686777275}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3455200.0, "date": "2019-03-28", "score": 57.5, "ref_price": 19.95, "return": 0.5463659147869675}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 870900.03, "date": "2019-03-25", "score": 50.3, "ref_price": 20.13, "return": 0.5325384997516146}, {"who": "MACDONALD DEBORAH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49737.25, "date": "2019-03-12", "score": 37.1, "ref_price": 19.86, "return": 0.5533736153071501}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 5897550.0, "date": "2019-03-08", "score": 60.3, "ref_price": 19.73, "return": 0.5636087176887988}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 234418.1, "date": "2019-03-05", "score": 43.5, "ref_price": 19.97, "return": 0.5448172258387582}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3922500.0, "date": "2019-03-04", "score": 58.1, "ref_price": 19.85, "return": 0.5541561712846347}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 1482927.1164000002, "date": "2019-03-01", "score": 53.1, "ref_price": 19.74, "return": 0.5628166160081056}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 5768100.0, "date": "2019-02-28", "score": 60.2, "ref_price": 19.16, "return": 0.610125260960334}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 5800080.0, "date": "2019-02-26", "score": 60.2, "ref_price": 19.22, "return": 0.6050988553590012}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 5786310.0, "date": "2019-02-25", "score": 60.2, "ref_price": 19.3, "return": 0.5984455958549223}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 5745120.0, "date": "2019-02-21", "score": 60.1, "ref_price": 19.19, "return": 0.607608129233976}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 359143.148, "date": "2019-02-19", "score": 45.7, "ref_price": 19.15, "return": 0.6109660574412534}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3785680.0, "date": "2019-02-15", "score": 58.0, "ref_price": 18.8, "return": 0.6409574468085106}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3678860.0000000005, "date": "2019-02-12", "score": 57.8, "ref_price": 18.48, "return": 0.6693722943722944}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 2048950.23, "date": "2019-02-08", "score": 54.7, "ref_price": 18.02, "return": 0.711986681465039}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 7194000.0, "date": "2019-02-07", "score": 61.3, "ref_price": 17.96, "return": 0.717706013363029}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3666800.0, "date": "2019-02-05", "score": 57.8, "ref_price": 18.47, "return": 0.6702761234434219}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 2746890.0, "date": "2019-02-04", "score": 56.3, "ref_price": 18.36, "return": 0.6802832244008716}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 1805280.0000000002, "date": "2019-01-31", "score": 54.1, "ref_price": 18.1, "return": 0.7044198895027624}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 1171410.474, "date": "2019-01-30", "score": 51.8, "ref_price": 18.09, "return": 0.705362078496407}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 896075.0000000001, "date": "2019-01-29", "score": 50.4, "ref_price": 18.05, "return": 0.7091412742382271}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-11-29", "score": 0.0, "ref_price": 16.87, "return": 0.8286899822169531}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 8776500.0, "date": "2018-09-27", "score": 62.4, "ref_price": 17.56, "return": 0.7568337129840549}, {"who": "SMITH WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100491.9276, "date": "2018-07-26", "score": 45.0, "ref_price": 18.03, "return": 0.7110371602884081}, {"who": "SMITH WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107342.95, "date": "2018-01-22", "score": 49.1, "ref_price": 19.63, "return": 0.5715741212429956}, {"who": "MARTIN THOMAS A", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. (Pres.,Nat.Gas Pipelines)", "amount": 51285.0, "date": "2017-12-05", "score": 30.7, "ref_price": 17.14, "return": 0.7998833138856476}, {"who": "SMITH WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99218.5789, "date": "2017-07-31", "score": 54.0, "ref_price": 20.43, "return": 0.5100342633382282}, {"who": "Sanders Dax", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Corporate Development", "amount": 48371.0, "date": "2017-05-31", "score": 35.3, "ref_price": 18.76, "return": 0.644456289978678}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 9289250.0, "date": "2017-05-30", "score": 62.6, "ref_price": 18.42, "return": 0.6748099891422367}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-03-23", "score": 0.0, "ref_price": 21.15, "return": 0.4586288416075652}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-03-23", "score": 0.0, "ref_price": 21.15, "return": 0.4586288416075652}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-03-23", "score": 0.0, "ref_price": 21.15, "return": 0.4586288416075652}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 21.56, "return": 0.43089053803339533}, {"who": "SAROFIM FAYEZ", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14989870.0, "date": "2016-10-24", "score": 65.5, "ref_price": 21.62, "return": 0.4269195189639223}, {"who": "Sanders Dax", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. Corporate Development", "amount": 45960.0, "date": "2016-02-01", "score": 30.1, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "MORGAN MICHAEL C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2555604.0, "date": "2016-01-25", "score": 56.6, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "Sanders Dax", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. Corporate Development", "amount": 33854.0, "date": "2015-12-10", "score": 28.6, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "McClain Ronald G.", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. (Pres.Products Pipelines)", "amount": 57044.0, "date": "2015-11-13", "score": 31.3, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "MARTIN THOMAS A", "person_type": "EXEC", "person_label": "Execs", "role": "V.P.(Pres. Nat. Gas Pipelines)", "amount": 244800.0, "date": "2015-11-11", "score": 38.8, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "MORGAN MICHAEL C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3112228.0, "date": "2015-11-11", "score": 64.1, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 2469000.0, "date": "2015-11-11", "score": 55.7, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "Dang Kimberly A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & Chief Financial Officer", "amount": 53000.0, "date": "2015-11-02", "score": 43.4, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "Sanders Dax", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. Corporate Development", "amount": 27400.0, "date": "2015-10-30", "score": 27.5, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "DeVeau David R", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & General Counsel", "amount": 301393.4, "date": "2015-10-30", "score": 40.2, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "MARTIN THOMAS A", "person_type": "EXEC", "person_label": "Execs", "role": "V.P.(Pres. Nat. Gas Pipelines)", "amount": 272414.0, "date": "2015-10-30", "score": 39.4, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KEAN STEVEN J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 497818.2, "date": "2015-10-30", "score": 57.4, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-08-24", "score": 0.0, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-08-24", "score": 0.0, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KEAN STEVEN J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 241244.99999999997, "date": "2015-08-21", "score": 53.6, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3497440.0000000005, "date": "2015-07-24", "score": 57.5, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "SAROFIM FAYEZ", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17663830.0, "date": "2015-07-23", "score": 66.1, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KEAN STEVEN J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 472536.0, "date": "2015-06-15", "score": 57.1, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3899890.0, "date": "2015-06-12", "score": 58.1, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KINDER RICHARD D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 3999000.0, "date": "2015-06-05", "score": 58.2, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KINDER RICHARD D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 3950000.0, "date": "2015-03-13", "score": 68.2, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "Sen. Timothy M Kaine", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Kaine, Tim (Senator)", "amount": 15001.0, "date": "2014-12-03", "score": 0.0, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "SAROFIM FAYEZ", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6829340.000000001, "date": "2014-06-04", "score": 61.1, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "SAROFIM FAYEZ", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6698280.0, "date": "2014-06-02", "score": 61.0, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KINDER RICHARD D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 3236180.0000000005, "date": "2014-05-09", "score": 67.1, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "Miller Michael Jaye", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 315600.0, "date": "2014-03-14", "score": 60.0, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "Sanders Dax", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Corporate Dev.", "amount": 32350.0, "date": "2014-02-24", "score": 38.3, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KINDER RICHARD D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 6390926.019, "date": "2014-02-24", "score": 70.7, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KINDER RICHARD D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 3297280.0, "date": "2014-02-20", "score": 67.2, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "Stokes John Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 669944.0, "date": "2014-02-06", "score": 48.9, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "Stokes John Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 789944.0, "date": "2014-02-06", "score": 49.8, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KINDER RICHARD D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 27640637.1148, "date": "2013-12-18", "score": 78.3, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "STREET JAMES E", "person_type": "EXEC", "person_label": "Execs", "role": "VP, HR and Administration", "amount": 32708.895, "date": "2013-12-04", "score": 28.3, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "STREET JAMES E", "person_type": "EXEC", "person_label": "Execs", "role": "VP, HR and Administration", "amount": 98249.24999999999, "date": "2013-09-09", "score": 34.0, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KINDER RICHARD D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 17868750.0, "date": "2013-09-09", "score": 76.1, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "SAROFIM FAYEZ", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15071888.64, "date": "2013-08-09", "score": 65.3, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KINDER RICHARD D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 17887600.0, "date": "2013-06-24", "score": 76.1, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "STREET JAMES E", "person_type": "EXEC", "person_label": "Execs", "role": "VP, HR and Administration", "amount": 48212.85, "date": "2012-11-15", "score": 30.3, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "SAROFIM FAYEZ", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20853360.0, "date": "2012-10-26", "score": 67.0, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "Miller Michael Jaye", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 314000.0, "date": "2012-06-14", "score": 45.0, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "Cornell Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9568.23, "date": "2012-03-09", "score": 27.3, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "PONTARELLI KENNETH A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9568.23, "date": "2012-03-09", "score": 27.3, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "GOLDMAN SACHS GROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9568.23, "date": "2012-03-09", "score": 24.8, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KINDER RICHARD D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 499999977.75, "date": "2011-11-22", "score": 100.0, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "STREET JAMES E", "person_type": "EXEC", "person_label": "Execs", "role": "VP Human Resources & Administr", "amount": 62875.28999999999, "date": "2011-08-16", "score": 31.8, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KINDER RICHARD D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 703816.41, "date": "2011-08-03", "score": 59.9, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KINDER RICHARD D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 679620.6892, "date": "2011-08-03", "score": 59.9, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "STREET JAMES E", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Human Resources & Administ", "amount": 2067908.1693, "date": "2011-05-23", "score": 51.2, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "KINDER RICHARD D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 2980000.0, "date": "2011-03-28", "score": 66.7, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "PONTARELLI KENNETH A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3056.0, "date": "2011-03-03", "score": 22.3, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "Cornell Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3056.0, "date": "2011-03-03", "score": 22.3, "ref_price": 19.56, "return": 0.5771983640081801}, {"who": "GOLDMAN SACHS GROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3056.0, "date": "2011-03-03", "score": 19.8, "ref_price": 19.56, "return": 0.5771983640081801}]}, "price_series": [{"date": "2016-08-01", "close": 19.56, "volume": 17947850.0}, {"date": "2016-08-02", "close": 19.79, "volume": 12871620.0}, {"date": "2016-08-03", "close": 20.13, "volume": 13456870.0}, {"date": "2016-08-04", "close": 20.12, "volume": 9545664.0}, {"date": "2016-08-05", "close": 20.36, "volume": 9250477.0}, {"date": "2016-08-08", "close": 20.78, "volume": 10545890.0}, {"date": "2016-08-09", "close": 20.45, "volume": 9650422.0}, {"date": "2016-08-10", "close": 20.46, "volume": 11974000.0}, {"date": "2016-08-11", "close": 20.88, "volume": 9541134.0}, {"date": "2016-08-12", "close": 21.07, "volume": 13480810.0}, {"date": "2016-08-15", "close": 21.3, "volume": 14321400.0}, {"date": "2016-08-16", "close": 21.78, "volume": 21117840.0}, {"date": "2016-08-17", "close": 21.75, "volume": 16158410.0}, {"date": "2016-08-18", "close": 22.71, "volume": 22874150.0}, {"date": "2016-08-19", "close": 22.28, "volume": 10608830.0}, {"date": "2016-08-22", "close": 21.92, "volume": 12892770.0}, {"date": "2016-08-23", "close": 22.09, "volume": 13163850.0}, {"date": "2016-08-24", "close": 21.81, "volume": 12178980.0}, {"date": "2016-08-25", "close": 21.51, "volume": 12837860.0}, {"date": "2016-08-26", "close": 21.47, "volume": 10852840.0}, {"date": "2016-08-29", "close": 21.77, "volume": 10223840.0}, {"date": "2016-08-30", "close": 21.91, "volume": 8984594.0}, {"date": "2016-08-31", "close": 21.85, "volume": 13211700.0}, {"date": "2016-09-01", "close": 21.61, "volume": 12442340.0}, {"date": "2016-09-02", "close": 21.92, "volume": 7635574.0}, {"date": "2016-09-06", "close": 22.4, "volume": 13696910.0}, {"date": "2016-09-07", "close": 22.7, "volume": 13380670.0}, {"date": "2016-09-08", "close": 22.69, "volume": 32142960.0}, {"date": "2016-09-09", "close": 22.12, "volume": 20090230.0}, {"date": "2016-09-12", "close": 22.4, "volume": 22352060.0}, {"date": "2016-09-13", "close": 21.86, "volume": 17567020.0}, {"date": "2016-09-14", "close": 21.55, "volume": 19026050.0}, {"date": "2016-09-15", "close": 21.56, "volume": 13975080.0}, {"date": "2016-09-16", "close": 21.47, "volume": 30436570.0}, {"date": "2016-09-19", "close": 21.9, "volume": 17055760.0}, {"date": "2016-09-20", "close": 21.88, "volume": 14536790.0}, {"date": "2016-09-21", "close": 22.14, "volume": 17538640.0}, {"date": "2016-09-22", "close": 22.11, "volume": 13129620.0}, {"date": "2016-09-23", "close": 21.94, "volume": 15728370.0}, {"date": "2016-09-26", "close": 21.78, "volume": 11501670.0}, {"date": "2016-09-27", "close": 21.83, "volume": 15198090.0}, {"date": "2016-09-28", "close": 22.74, "volume": 18947270.0}, {"date": "2016-09-29", "close": 22.76, "volume": 15822680.0}, {"date": "2016-09-30", "close": 23.13, "volume": 15054790.0}, {"date": "2016-10-03", "close": 23.01, "volume": 9523917.0}, {"date": "2016-10-04", "close": 22.26, "volume": 12860890.0}, {"date": "2016-10-05", "close": 22.38, "volume": 11126930.0}, {"date": "2016-10-06", "close": 22.09, "volume": 11032900.0}, {"date": "2016-10-07", "close": 21.68, "volume": 15421220.0}, {"date": "2016-10-10", "close": 21.42, "volume": 14971240.0}, {"date": "2016-10-11", "close": 20.82, "volume": 18748510.0}, {"date": "2016-10-12", "close": 20.75, "volume": 16213050.0}, {"date": "2016-10-13", "close": 20.55, "volume": 21972330.0}, {"date": "2016-10-14", "close": 20.36, "volume": 15661350.0}, {"date": "2016-10-17", "close": 20.19, "volume": 13060350.0}, {"date": "2016-10-18", "close": 20.18, "volume": 13851280.0}, {"date": "2016-10-19", "close": 20.71, "volume": 25750480.0}, {"date": "2016-10-20", "close": 21.19, "volume": 32858630.0}, {"date": "2016-10-21", "close": 21.11, "volume": 23120490.0}, {"date": "2016-10-24", "close": 21.62, "volume": 19780990.0}, {"date": "2016-10-25", "close": 21.32, "volume": 17867100.0}, {"date": "2016-10-26", "close": 21.49, "volume": 14410180.0}, {"date": "2016-10-27", "close": 20.97, "volume": 15565920.0}, {"date": "2016-10-28", "close": 20.43, "volume": 19637780.0}, {"date": "2016-10-31", "close": 20.43, "volume": 14300390.0}, {"date": "2016-11-01", "close": 20.2, "volume": 13664370.0}, {"date": "2016-11-02", "close": 19.71, "volume": 18031990.0}, {"date": "2016-11-03", "close": 19.93, "volume": 11484240.0}, {"date": "2016-11-04", "close": 19.87, "volume": 9436010.0}, {"date": "2016-11-07", "close": 20.17, "volume": 9772051.0}, {"date": "2016-11-08", "close": 20.41, "volume": 8924881.0}, {"date": "2016-11-09", "close": 21.32, "volume": 24254900.0}, {"date": "2016-11-10", "close": 21.53, "volume": 22957270.0}, {"date": "2016-11-11", "close": 20.65, "volume": 16702190.0}, {"date": "2016-11-14", "close": 20.97, "volume": 13173920.0}, {"date": "2016-11-15", "close": 21.83, "volume": 15885450.0}, {"date": "2016-11-16", "close": 21.29, "volume": 9340581.0}, {"date": "2016-11-17", "close": 21.38, "volume": 8735462.0}, {"date": "2016-11-18", "close": 21.67, "volume": 11042990.0}, {"date": "2016-11-21", "close": 22.03, "volume": 13684230.0}, {"date": "2016-11-22", "close": 21.89, "volume": 13246530.0}, {"date": "2016-11-23", "close": 21.8, "volume": 8195867.0}, {"date": "2016-11-25", "close": 21.81, "volume": 3624877.0}, {"date": "2016-11-28", "close": 21.43, "volume": 11092310.0}, {"date": "2016-11-29", "close": 21.4, "volume": 12241000.0}, {"date": "2016-11-30", "close": 22.2, "volume": 29387160.0}, {"date": "2016-12-01", "close": 21.49, "volume": 14678250.0}, {"date": "2016-12-02", "close": 21.36, "volume": 11261680.0}, {"date": "2016-12-05", "close": 21.46, "volume": 15712160.0}, {"date": "2016-12-06", "close": 21.12, "volume": 24959690.0}, {"date": "2016-12-07", "close": 21.29, "volume": 17174420.0}, {"date": "2016-12-08", "close": 21.2, "volume": 11872670.0}, {"date": "2016-12-09", "close": 21.09, "volume": 12320730.0}, {"date": "2016-12-12", "close": 21.28, "volume": 14884300.0}, {"date": "2016-12-13", "close": 21.34, "volume": 13891470.0}, {"date": "2016-12-14", "close": 20.82, "volume": 13380700.0}, {"date": "2016-12-15", "close": 21.02, "volume": 13482700.0}, {"date": "2016-12-16", "close": 21.34, "volume": 24513080.0}, {"date": "2016-12-19", "close": 21.01, "volume": 8759178.0}, {"date": "2016-12-20", "close": 20.77, "volume": 15607860.0}, {"date": "2016-12-21", "close": 21.17, "volume": 15595320.0}, {"date": "2016-12-22", "close": 20.99, "volume": 10204820.0}, {"date": "2016-12-23", "close": 21.13, "volume": 8697404.0}, {"date": "2016-12-27", "close": 21.14, "volume": 9173226.0}, {"date": "2016-12-28", "close": 20.73, "volume": 12423950.0}, {"date": "2016-12-29", "close": 20.76, "volume": 7703390.0}, {"date": "2016-12-30", "close": 20.71, "volume": 10628300.0}, {"date": "2017-01-03", "close": 21.61, "volume": 16489180.0}, {"date": "2017-01-04", "close": 21.72, "volume": 8772716.0}, {"date": "2017-01-05", "close": 21.69, "volume": 10611090.0}, {"date": "2017-01-06", "close": 21.81, "volume": 9319312.0}, {"date": "2017-01-09", "close": 21.64, "volume": 10412600.0}, {"date": "2017-01-10", "close": 21.57, "volume": 14678860.0}, {"date": "2017-01-11", "close": 21.94, "volume": 10210670.0}, {"date": "2017-01-12", "close": 22.19, "volume": 14238150.0}, {"date": "2017-01-13", "close": 22.42, "volume": 16135560.0}, {"date": "2017-01-17", "close": 22.55, "volume": 14009630.0}, {"date": "2017-01-18", "close": 22.44, "volume": 14425700.0}, {"date": "2017-01-19", "close": 22.47, "volume": 16314630.0}, {"date": "2017-01-20", "close": 22.49, "volume": 17126060.0}, {"date": "2017-01-23", "close": 22.14, "volume": 12710960.0}, {"date": "2017-01-24", "close": 22.62, "volume": 12001250.0}, {"date": "2017-01-25", "close": 22.6, "volume": 19065040.0}, {"date": "2017-01-26", "close": 22.42, "volume": 9862589.0}, {"date": "2017-01-27", "close": 22.38, "volume": 10606860.0}, {"date": "2017-01-30", "close": 21.98, "volume": 11028940.0}, {"date": "2017-01-31", "close": 22.34, "volume": 9146748.0}, {"date": "2017-02-01", "close": 22.23, "volume": 9350889.0}, {"date": "2017-02-02", "close": 22.65, "volume": 11030610.0}, {"date": "2017-02-03", "close": 22.94, "volume": 10784950.0}, {"date": "2017-02-06", "close": 22.5, "volume": 8540714.0}, {"date": "2017-02-07", "close": 22.12, "volume": 10528150.0}, {"date": "2017-02-08", "close": 22.41, "volume": 11419050.0}, {"date": "2017-02-09", "close": 22.38, "volume": 13105800.0}, {"date": "2017-02-10", "close": 22.48, "volume": 20023760.0}, {"date": "2017-02-13", "close": 22.55, "volume": 10190180.0}, {"date": "2017-02-14", "close": 22.54, "volume": 8567213.0}, {"date": "2017-02-15", "close": 22.27, "volume": 11872040.0}, {"date": "2017-02-16", "close": 21.79, "volume": 17713650.0}, {"date": "2017-02-17", "close": 21.77, "volume": 14646300.0}, {"date": "2017-02-21", "close": 21.99, "volume": 10145530.0}, {"date": "2017-02-22", "close": 21.51, "volume": 10998090.0}, {"date": "2017-02-23", "close": 21.54, "volume": 11906550.0}, {"date": "2017-02-24", "close": 21.24, "volume": 12515520.0}, {"date": "2017-02-27", "close": 21.4, "volume": 11047440.0}, {"date": "2017-02-28", "close": 21.31, "volume": 9967382.0}, {"date": "2017-03-01", "close": 21.77, "volume": 11847800.0}, {"date": "2017-03-02", "close": 21.85, "volume": 8926638.0}, {"date": "2017-03-03", "close": 21.75, "volume": 8533965.0}, {"date": "2017-03-06", "close": 21.76, "volume": 7829628.0}, {"date": "2017-03-07", "close": 21.63, "volume": 9535244.0}, {"date": "2017-03-08", "close": 21.29, "volume": 18116390.0}, {"date": "2017-03-09", "close": 21.27, "volume": 12122290.0}, {"date": "2017-03-10", "close": 21.5, "volume": 10855910.0}, {"date": "2017-03-13", "close": 21.51, "volume": 8594270.0}, {"date": "2017-03-14", "close": 21.04, "volume": 9544369.0}, {"date": "2017-03-15", "close": 21.66, "volume": 11001120.0}, {"date": "2017-03-16", "close": 21.56, "volume": 7699444.0}, {"date": "2017-03-17", "close": 21.28, "volume": 14404500.0}, {"date": "2017-03-20", "close": 21.19, "volume": 10022890.0}, {"date": "2017-03-21", "close": 20.94, "volume": 16277950.0}, {"date": "2017-03-22", "close": 20.98, "volume": 12281800.0}, {"date": "2017-03-23", "close": 21.15, "volume": 10771990.0}, {"date": "2017-03-24", "close": 21.15, "volume": 10209500.0}, {"date": "2017-03-27", "close": 21.03, "volume": 8336908.0}, {"date": "2017-03-28", "close": 21.42, "volume": 9820761.0}, {"date": "2017-03-29", "close": 21.41, "volume": 12615120.0}, {"date": "2017-03-30", "close": 21.43, "volume": 14187890.0}, {"date": "2017-03-31", "close": 21.74, "volume": 13907450.0}, {"date": "2017-04-03", "close": 21.59, "volume": 7551981.0}, {"date": "2017-04-04", "close": 21.64, "volume": 7458215.0}, {"date": "2017-04-05", "close": 21.47, "volume": 9572068.0}, {"date": "2017-04-06", "close": 21.75, "volume": 11314940.0}, {"date": "2017-04-07", "close": 21.56, "volume": 8390473.0}, {"date": "2017-04-10", "close": 21.75, "volume": 7664032.0}, {"date": "2017-04-11", "close": 21.61, "volume": 8441411.0}, {"date": "2017-04-12", "close": 21.66, "volume": 9602198.0}, {"date": "2017-04-13", "close": 21.39, "volume": 9863876.0}, {"date": "2017-04-17", "close": 21.37, "volume": 7357694.0}, {"date": "2017-04-18", "close": 21.16, "volume": 16576230.0}, {"date": "2017-04-19", "close": 20.98, "volume": 11854880.0}, {"date": "2017-04-20", "close": 20.72, "volume": 20557840.0}, {"date": "2017-04-21", "close": 20.27, "volume": 18141520.0}, {"date": "2017-04-24", "close": 20.63, "volume": 12887900.0}, {"date": "2017-04-25", "close": 20.9, "volume": 11542330.0}, {"date": "2017-04-26", "close": 20.92, "volume": 10685660.0}, {"date": "2017-04-27", "close": 20.62, "volume": 8615903.0}, {"date": "2017-04-28", "close": 20.63, "volume": 10316540.0}, {"date": "2017-05-01", "close": 20.54, "volume": 8000835.0}, {"date": "2017-05-02", "close": 20.45, "volume": 9322365.0}, {"date": "2017-05-03", "close": 20.28, "volume": 12906980.0}, {"date": "2017-05-04", "close": 19.76, "volume": 16440080.0}, {"date": "2017-05-05", "close": 20.19, "volume": 9884240.0}, {"date": "2017-05-08", "close": 20.15, "volume": 9881417.0}, {"date": "2017-05-09", "close": 19.9, "volume": 14737630.0}, {"date": "2017-05-10", "close": 20.19, "volume": 18083500.0}, {"date": "2017-05-11", "close": 20.11, "volume": 11106600.0}, {"date": "2017-05-12", "close": 19.91, "volume": 10860420.0}, {"date": "2017-05-15", "close": 19.9, "volume": 12190480.0}, {"date": "2017-05-16", "close": 19.8, "volume": 9261114.0}, {"date": "2017-05-17", "close": 19.5, "volume": 10978550.0}, {"date": "2017-05-18", "close": 19.45, "volume": 14591620.0}, {"date": "2017-05-19", "close": 19.52, "volume": 15958020.0}, {"date": "2017-05-22", "close": 19.51, "volume": 7473111.0}, {"date": "2017-05-23", "close": 19.52, "volume": 10713020.0}, {"date": "2017-05-24", "close": 19.37, "volume": 17932600.0}, {"date": "2017-05-25", "close": 19.42, "volume": 15075980.0}, {"date": "2017-05-26", "close": 19.25, "volume": 10475500.0}, {"date": "2017-05-30", "close": 18.42, "volume": 20198350.0}, {"date": "2017-05-31", "close": 18.76, "volume": 25343660.0}, {"date": "2017-06-01", "close": 18.99, "volume": 18123630.0}, {"date": "2017-06-02", "close": 18.95, "volume": 15631410.0}, {"date": "2017-06-05", "close": 18.96, "volume": 12502020.0}, {"date": "2017-06-06", "close": 18.8, "volume": 10396910.0}, {"date": "2017-06-07", "close": 18.68, "volume": 13538120.0}, {"date": "2017-06-08", "close": 18.76, "volume": 12595760.0}, {"date": "2017-06-09", "close": 19.08, "volume": 11444290.0}, {"date": "2017-06-12", "close": 19.13, "volume": 13912440.0}, {"date": "2017-06-13", "close": 19.23, "volume": 10052850.0}, {"date": "2017-06-14", "close": 18.96, "volume": 13729120.0}, {"date": "2017-06-15", "close": 18.81, "volume": 10248120.0}, {"date": "2017-06-16", "close": 19.19, "volume": 16112280.0}, {"date": "2017-06-19", "close": 19.06, "volume": 7169086.0}, {"date": "2017-06-20", "close": 18.52, "volume": 13963590.0}, {"date": "2017-06-21", "close": 18.51, "volume": 13815980.0}, {"date": "2017-06-22", "close": 18.58, "volume": 13035230.0}, {"date": "2017-06-23", "close": 18.79, "volume": 10713130.0}, {"date": "2017-06-26", "close": 18.88, "volume": 11196010.0}, {"date": "2017-06-27", "close": 18.91, "volume": 10553490.0}, {"date": "2017-06-28", "close": 19.02, "volume": 13047730.0}, {"date": "2017-06-29", "close": 19.04, "volume": 11997620.0}, {"date": "2017-06-30", "close": 19.16, "volume": 13034600.0}, {"date": "2017-07-03", "close": 19.52, "volume": 6358775.0}, {"date": "2017-07-05", "close": 19.31, "volume": 8669090.0}, {"date": "2017-07-06", "close": 19.13, "volume": 7189152.0}, {"date": "2017-07-07", "close": 19.17, "volume": 7157552.0}, {"date": "2017-07-10", "close": 19.08, "volume": 7183461.0}, {"date": "2017-07-11", "close": 19.22, "volume": 9269771.0}, {"date": "2017-07-12", "close": 19.41, "volume": 9497455.0}, {"date": "2017-07-13", "close": 19.33, "volume": 5926634.0}, {"date": "2017-07-14", "close": 19.54, "volume": 10701260.0}, {"date": "2017-07-17", "close": 19.55, "volume": 8329549.0}, {"date": "2017-07-18", "close": 19.5, "volume": 7203195.0}, {"date": "2017-07-19", "close": 19.67, "volume": 10376650.0}, {"date": "2017-07-20", "close": 20.56, "volume": 34742870.0}, {"date": "2017-07-21", "close": 20.69, "volume": 17069830.0}, {"date": "2017-07-24", "close": 20.33, "volume": 13265130.0}, {"date": "2017-07-25", "close": 20.25, "volume": 10151780.0}, {"date": "2017-07-26", "close": 20.34, "volume": 11232000.0}, {"date": "2017-07-27", "close": 20.47, "volume": 13094080.0}, {"date": "2017-07-28", "close": 20.4, "volume": 7682447.0}, {"date": "2017-07-31", "close": 20.43, "volume": 9679490.0}, {"date": "2017-08-01", "close": 20.35, "volume": 8448995.0}, {"date": "2017-08-02", "close": 20.33, "volume": 6268106.0}, {"date": "2017-08-03", "close": 20.23, "volume": 8985365.0}, {"date": "2017-08-04", "close": 20.2, "volume": 6071795.0}, {"date": "2017-08-07", "close": 20.15, "volume": 7177112.0}, {"date": "2017-08-08", "close": 19.75, "volume": 10582260.0}, {"date": "2017-08-09", "close": 19.75, "volume": 10679580.0}, {"date": "2017-08-10", "close": 19.39, "volume": 12088500.0}, {"date": "2017-08-11", "close": 19.07, "volume": 8611926.0}, {"date": "2017-08-14", "close": 19.03, "volume": 8105125.0}, {"date": "2017-08-15", "close": 18.85, "volume": 9785177.0}, {"date": "2017-08-16", "close": 18.71, "volume": 8460375.0}, {"date": "2017-08-17", "close": 18.4, "volume": 8919984.0}, {"date": "2017-08-18", "close": 18.55, "volume": 11592070.0}, {"date": "2017-08-21", "close": 18.55, "volume": 12103730.0}, {"date": "2017-08-22", "close": 18.79, "volume": 8244895.0}, {"date": "2017-08-23", "close": 19.01, "volume": 8394040.0}, {"date": "2017-08-24", "close": 19.05, "volume": 7708403.0}, {"date": "2017-08-25", "close": 19.17, "volume": 7981640.0}, {"date": "2017-08-28", "close": 19.01, "volume": 7886548.0}, {"date": "2017-08-29", "close": 19.02, "volume": 8201406.0}, {"date": "2017-08-30", "close": 19.07, "volume": 9497780.0}, {"date": "2017-08-31", "close": 19.33, "volume": 11783050.0}, {"date": "2017-09-01", "close": 19.36, "volume": 14322040.0}, {"date": "2017-09-05", "close": 19.35, "volume": 10753860.0}, {"date": "2017-09-06", "close": 19.33, "volume": 12454780.0}, {"date": "2017-09-07", "close": 19.14, "volume": 6834474.0}, {"date": "2017-09-08", "close": 19.14, "volume": 7987622.0}, {"date": "2017-09-11", "close": 19.44, "volume": 8812708.0}, {"date": "2017-09-12", "close": 19.36, "volume": 5996267.0}, {"date": "2017-09-13", "close": 19.44, "volume": 5356755.0}, {"date": "2017-09-14", "close": 19.34, "volume": 7746436.0}, {"date": "2017-09-15", "close": 19.36, "volume": 9200591.0}, {"date": "2017-09-18", "close": 19.39, "volume": 8201304.0}, {"date": "2017-09-19", "close": 19.56, "volume": 7370823.0}, {"date": "2017-09-20", "close": 19.77, "volume": 11068410.0}, {"date": "2017-09-21", "close": 19.32, "volume": 9819325.0}, {"date": "2017-09-22", "close": 19.27, "volume": 7738879.0}, {"date": "2017-09-25", "close": 19.69, "volume": 9568877.0}, {"date": "2017-09-26", "close": 19.52, "volume": 8493656.0}, {"date": "2017-09-27", "close": 19.33, "volume": 6799132.0}, {"date": "2017-09-28", "close": 19.31, "volume": 8348992.0}, {"date": "2017-09-29", "close": 19.18, "volume": 8586714.0}, {"date": "2017-10-02", "close": 19.1, "volume": 9304097.0}, {"date": "2017-10-03", "close": 18.85, "volume": 12883280.0}, {"date": "2017-10-04", "close": 18.82, "volume": 10159560.0}, {"date": "2017-10-05", "close": 19.1, "volume": 11233870.0}, {"date": "2017-10-06", "close": 19.02, "volume": 10324940.0}, {"date": "2017-10-09", "close": 19.03, "volume": 5475360.0}, {"date": "2017-10-10", "close": 18.95, "volume": 7105502.0}, {"date": "2017-10-11", "close": 19.05, "volume": 9368483.0}, {"date": "2017-10-12", "close": 18.88, "volume": 7111346.0}, {"date": "2017-10-13", "close": 18.76, "volume": 7514419.0}, {"date": "2017-10-16", "close": 18.81, "volume": 7370496.0}, {"date": "2017-10-17", "close": 18.68, "volume": 13070320.0}, {"date": "2017-10-18", "close": 18.58, "volume": 18357310.0}, {"date": "2017-10-19", "close": 18.65, "volume": 16578720.0}, {"date": "2017-10-20", "close": 18.42, "volume": 10158510.0}, {"date": "2017-10-23", "close": 18.12, "volume": 14054690.0}, {"date": "2017-10-24", "close": 18.27, "volume": 18112280.0}, {"date": "2017-10-25", "close": 17.96, "volume": 17815090.0}, {"date": "2017-10-26", "close": 18.0, "volume": 14521910.0}, {"date": "2017-10-27", "close": 18.03, "volume": 17199940.0}, {"date": "2017-10-30", "close": 18.1, "volume": 10822290.0}, {"date": "2017-10-31", "close": 18.11, "volume": 14474460.0}, {"date": "2017-11-01", "close": 18.13, "volume": 10523740.0}, {"date": "2017-11-02", "close": 17.8, "volume": 12592270.0}, {"date": "2017-11-03", "close": 17.74, "volume": 13226140.0}, {"date": "2017-11-06", "close": 18.08, "volume": 12685240.0}, {"date": "2017-11-07", "close": 18.04, "volume": 9191758.0}, {"date": "2017-11-08", "close": 18.0, "volume": 10239110.0}, {"date": "2017-11-09", "close": 17.91, "volume": 10060150.0}, {"date": "2017-11-10", "close": 17.67, "volume": 9151726.0}, {"date": "2017-11-13", "close": 17.46, "volume": 9463883.0}, {"date": "2017-11-14", "close": 17.43, "volume": 15039620.0}, {"date": "2017-11-15", "close": 17.03, "volume": 18557100.0}, {"date": "2017-11-16", "close": 16.83, "volume": 15205010.0}, {"date": "2017-11-17", "close": 17.01, "volume": 12235710.0}, {"date": "2017-11-20", "close": 17.06, "volume": 9987619.0}, {"date": "2017-11-21", "close": 16.87, "volume": 10392100.0}, {"date": "2017-11-22", "close": 17.1, "volume": 9398540.0}, {"date": "2017-11-24", "close": 17.19, "volume": 5146138.0}, {"date": "2017-11-27", "close": 16.96, "volume": 11957660.0}, {"date": "2017-11-28", "close": 17.03, "volume": 16091920.0}, {"date": "2017-11-29", "close": 16.76, "volume": 21740880.0}, {"date": "2017-11-30", "close": 17.23, "volume": 28195920.0}, {"date": "2017-12-01", "close": 17.41, "volume": 14681330.0}, {"date": "2017-12-04", "close": 17.25, "volume": 16107240.0}, {"date": "2017-12-05", "close": 17.14, "volume": 13967420.0}, {"date": "2017-12-06", "close": 17.11, "volume": 15015010.0}, {"date": "2017-12-07", "close": 17.36, "volume": 17644990.0}, {"date": "2017-12-08", "close": 17.79, "volume": 21151190.0}, {"date": "2017-12-11", "close": 17.96, "volume": 14198090.0}, {"date": "2017-12-12", "close": 17.75, "volume": 13881150.0}, {"date": "2017-12-13", "close": 17.85, "volume": 13638800.0}, {"date": "2017-12-14", "close": 17.84, "volume": 13307810.0}, {"date": "2017-12-15", "close": 17.93, "volume": 22930970.0}, {"date": "2017-12-18", "close": 18.0, "volume": 13292030.0}, {"date": "2017-12-19", "close": 17.92, "volume": 10054370.0}, {"date": "2017-12-20", "close": 17.76, "volume": 18573070.0}, {"date": "2017-12-21", "close": 18.07, "volume": 13667920.0}, {"date": "2017-12-22", "close": 18.05, "volume": 8041556.0}, {"date": "2017-12-26", "close": 18.11, "volume": 7585735.0}, {"date": "2017-12-27", "close": 18.12, "volume": 11042530.0}, {"date": "2017-12-28", "close": 18.31, "volume": 10500620.0}, {"date": "2017-12-29", "close": 18.07, "volume": 10470670.0}, {"date": "2018-01-02", "close": 18.8, "volume": 16188090.0}, {"date": "2018-01-03", "close": 18.96, "volume": 13885260.0}, {"date": "2018-01-04", "close": 19.01, "volume": 12718830.0}, {"date": "2018-01-05", "close": 18.95, "volume": 11224540.0}, {"date": "2018-01-08", "close": 18.86, "volume": 12307650.0}, {"date": "2018-01-09", "close": 18.94, "volume": 10550240.0}, {"date": "2018-01-10", "close": 18.88, "volume": 12593760.0}, {"date": "2018-01-11", "close": 19.2, "volume": 17386490.0}, {"date": "2018-01-12", "close": 19.52, "volume": 16115480.0}, {"date": "2018-01-16", "close": 19.39, "volume": 20313270.0}, {"date": "2018-01-17", "close": 19.57, "volume": 19473810.0}, {"date": "2018-01-18", "close": 19.01, "volume": 37004610.0}, {"date": "2018-01-19", "close": 19.01, "volume": 17985520.0}, {"date": "2018-01-22", "close": 19.63, "volume": 15420810.0}, {"date": "2018-01-23", "close": 19.45, "volume": 19890330.0}, {"date": "2018-01-24", "close": 19.14, "volume": 17060960.0}, {"date": "2018-01-25", "close": 18.82, "volume": 16501780.0}, {"date": "2018-01-26", "close": 18.77, "volume": 17126630.0}, {"date": "2018-01-29", "close": 18.71, "volume": 17204480.0}, {"date": "2018-01-30", "close": 18.23, "volume": 18480170.0}, {"date": "2018-01-31", "close": 17.98, "volume": 17989730.0}, {"date": "2018-02-01", "close": 18.06, "volume": 13857550.0}, {"date": "2018-02-02", "close": 17.5, "volume": 17800960.0}, {"date": "2018-02-05", "close": 16.81, "volume": 23268630.0}, {"date": "2018-02-06", "close": 17.33, "volume": 27054670.0}, {"date": "2018-02-07", "close": 17.29, "volume": 18449290.0}, {"date": "2018-02-08", "close": 16.8, "volume": 16219660.0}, {"date": "2018-02-09", "close": 17.24, "volume": 30839530.0}, {"date": "2018-02-12", "close": 17.3, "volume": 16698180.0}, {"date": "2018-02-13", "close": 17.39, "volume": 9028604.0}, {"date": "2018-02-14", "close": 17.45, "volume": 10853040.0}, {"date": "2018-02-15", "close": 17.31, "volume": 14898590.0}, {"date": "2018-02-16", "close": 17.06, "volume": 15041550.0}, {"date": "2018-02-20", "close": 17.0, "volume": 13406580.0}, {"date": "2018-02-21", "close": 16.75, "volume": 13460190.0}, {"date": "2018-02-22", "close": 16.66, "volume": 10555770.0}, {"date": "2018-02-23", "close": 17.01, "volume": 9747809.0}, {"date": "2018-02-26", "close": 16.92, "volume": 12350520.0}, {"date": "2018-02-27", "close": 16.64, "volume": 11658820.0}, {"date": "2018-02-28", "close": 16.2, "volume": 16953640.0}, {"date": "2018-03-01", "close": 16.21, "volume": 15126370.0}, {"date": "2018-03-02", "close": 16.1, "volume": 13355490.0}, {"date": "2018-03-05", "close": 16.21, "volume": 13555750.0}, {"date": "2018-03-06", "close": 16.11, "volume": 13057110.0}, {"date": "2018-03-07", "close": 16.05, "volume": 9583446.0}, {"date": "2018-03-08", "close": 16.01, "volume": 10680080.0}, {"date": "2018-03-09", "close": 16.33, "volume": 8484443.0}, {"date": "2018-03-12", "close": 16.55, "volume": 11264000.0}, {"date": "2018-03-13", "close": 16.5, "volume": 9944185.0}, {"date": "2018-03-14", "close": 16.42, "volume": 9659868.0}, {"date": "2018-03-15", "close": 16.31, "volume": 72444920.0}, {"date": "2018-03-16", "close": 16.41, "volume": 21258510.0}, {"date": "2018-03-19", "close": 16.0, "volume": 20360920.0}, {"date": "2018-03-20", "close": 15.61, "volume": 23064910.0}, {"date": "2018-03-21", "close": 15.91, "volume": 20849550.0}, {"date": "2018-03-22", "close": 15.36, "volume": 18540990.0}, {"date": "2018-03-23", "close": 15.01, "volume": 20377870.0}, {"date": "2018-03-26", "close": 15.13, "volume": 18028250.0}, {"date": "2018-03-27", "close": 15.09, "volume": 17885440.0}, {"date": "2018-03-28", "close": 14.81, "volume": 23040770.0}, {"date": "2018-03-29", "close": 15.06, "volume": 16264580.0}, {"date": "2018-04-02", "close": 14.9, "volume": 13307760.0}, {"date": "2018-04-03", "close": 15.01, "volume": 17176370.0}, {"date": "2018-04-04", "close": 15.16, "volume": 12437320.0}, {"date": "2018-04-05", "close": 15.5, "volume": 11522430.0}, {"date": "2018-04-06", "close": 15.17, "volume": 10565170.0}, {"date": "2018-04-09", "close": 15.1, "volume": 15866200.0}, {"date": "2018-04-10", "close": 15.61, "volume": 23847380.0}, {"date": "2018-04-11", "close": 15.35, "volume": 15047630.0}, {"date": "2018-04-12", "close": 15.34, "volume": 16914290.0}, {"date": "2018-04-13", "close": 15.33, "volume": 11744480.0}, {"date": "2018-04-16", "close": 15.68, "volume": 13587540.0}, {"date": "2018-04-17", "close": 16.02, "volume": 14450790.0}, {"date": "2018-04-18", "close": 16.17, "volume": 17773070.0}, {"date": "2018-04-19", "close": 16.54, "volume": 20432530.0}, {"date": "2018-04-20", "close": 16.47, "volume": 14921300.0}, {"date": "2018-04-23", "close": 16.44, "volume": 10039910.0}, {"date": "2018-04-24", "close": 16.27, "volume": 11046290.0}, {"date": "2018-04-25", "close": 16.26, "volume": 11536770.0}, {"date": "2018-04-26", "close": 16.22, "volume": 11360030.0}, {"date": "2018-04-27", "close": 15.95, "volume": 9825243.0}, {"date": "2018-04-30", "close": 15.82, "volume": 14140470.0}, {"date": "2018-05-01", "close": 16.02, "volume": 10251380.0}, {"date": "2018-05-02", "close": 16.16, "volume": 14106200.0}, {"date": "2018-05-03", "close": 15.82, "volume": 17090670.0}, {"date": "2018-05-04", "close": 16.11, "volume": 14511570.0}, {"date": "2018-05-07", "close": 16.21, "volume": 12669110.0}, {"date": "2018-05-08", "close": 16.07, "volume": 17384330.0}, {"date": "2018-05-09", "close": 16.45, "volume": 17015300.0}, {"date": "2018-05-10", "close": 16.5, "volume": 14147910.0}, {"date": "2018-05-11", "close": 16.51, "volume": 15939480.0}, {"date": "2018-05-14", "close": 16.64, "volume": 9110691.0}, {"date": "2018-05-15", "close": 16.44, "volume": 12465020.0}, {"date": "2018-05-16", "close": 16.4, "volume": 9019323.0}, {"date": "2018-05-17", "close": 16.3, "volume": 14535080.0}, {"date": "2018-05-18", "close": 16.07, "volume": 12328690.0}, {"date": "2018-05-21", "close": 15.98, "volume": 11637380.0}, {"date": "2018-05-22", "close": 15.94, "volume": 12949920.0}, {"date": "2018-05-23", "close": 16.19, "volume": 14376410.0}, {"date": "2018-05-24", "close": 15.88, "volume": 13409140.0}, {"date": "2018-05-25", "close": 15.89, "volume": 17521800.0}, {"date": "2018-05-29", "close": 16.04, "volume": 26447620.0}, {"date": "2018-05-30", "close": 16.56, "volume": 17940350.0}, {"date": "2018-05-31", "close": 16.68, "volume": 24471290.0}, {"date": "2018-06-01", "close": 16.9, "volume": 16805180.0}, {"date": "2018-06-04", "close": 16.94, "volume": 18693080.0}, {"date": "2018-06-05", "close": 16.84, "volume": 23439710.0}, {"date": "2018-06-06", "close": 16.72, "volume": 17444360.0}, {"date": "2018-06-07", "close": 17.06, "volume": 10680950.0}, {"date": "2018-06-08", "close": 16.85, "volume": 9835492.0}, {"date": "2018-06-11", "close": 17.15, "volume": 14166160.0}, {"date": "2018-06-12", "close": 16.93, "volume": 12082360.0}, {"date": "2018-06-13", "close": 16.74, "volume": 9143249.0}, {"date": "2018-06-14", "close": 16.95, "volume": 12079690.0}, {"date": "2018-06-15", "close": 16.77, "volume": 15486280.0}, {"date": "2018-06-18", "close": 17.16, "volume": 12864300.0}, {"date": "2018-06-19", "close": 17.35, "volume": 15069990.0}, {"date": "2018-06-20", "close": 17.49, "volume": 13130220.0}, {"date": "2018-06-21", "close": 17.16, "volume": 10280290.0}, {"date": "2018-06-22", "close": 17.39, "volume": 15899800.0}, {"date": "2018-06-25", "close": 17.17, "volume": 12748180.0}, {"date": "2018-06-26", "close": 17.55, "volume": 12648680.0}, {"date": "2018-06-27", "close": 17.64, "volume": 13165610.0}, {"date": "2018-06-28", "close": 17.48, "volume": 11868300.0}, {"date": "2018-06-29", "close": 17.67, "volume": 9772650.0}, {"date": "2018-07-02", "close": 17.43, "volume": 7822689.0}, {"date": "2018-07-03", "close": 17.69, "volume": 5716748.0}, {"date": "2018-07-05", "close": 17.58, "volume": 7749531.0}, {"date": "2018-07-06", "close": 17.93, "volume": 9307632.0}, {"date": "2018-07-09", "close": 18.1, "volume": 8860620.0}, {"date": "2018-07-10", "close": 18.22, "volume": 8593248.0}, {"date": "2018-07-11", "close": 17.86, "volume": 10199850.0}, {"date": "2018-07-12", "close": 18.03, "volume": 7365648.0}, {"date": "2018-07-13", "close": 17.91, "volume": 8441980.0}, {"date": "2018-07-16", "close": 17.8, "volume": 10771600.0}, {"date": "2018-07-17", "close": 17.69, "volume": 12250960.0}, {"date": "2018-07-18", "close": 17.78, "volume": 7515447.0}, {"date": "2018-07-19", "close": 17.99, "volume": 19237290.0}, {"date": "2018-07-20", "close": 17.69, "volume": 11395950.0}, {"date": "2018-07-23", "close": 17.7, "volume": 8725297.0}, {"date": "2018-07-24", "close": 17.65, "volume": 17545530.0}, {"date": "2018-07-25", "close": 17.9, "volume": 14260480.0}, {"date": "2018-07-26", "close": 18.03, "volume": 10606790.0}, {"date": "2018-07-27", "close": 17.9, "volume": 12034810.0}, {"date": "2018-07-30", "close": 17.75, "volume": 11211810.0}, {"date": "2018-07-31", "close": 17.78, "volume": 19014980.0}, {"date": "2018-08-01", "close": 17.53, "volume": 9874241.0}, {"date": "2018-08-02", "close": 17.68, "volume": 17189550.0}, {"date": "2018-08-03", "close": 17.62, "volume": 19225730.0}, {"date": "2018-08-06", "close": 17.95, "volume": 12284500.0}, {"date": "2018-08-07", "close": 17.98, "volume": 14012070.0}, {"date": "2018-08-08", "close": 17.92, "volume": 9039948.0}, {"date": "2018-08-09", "close": 17.94, "volume": 11738920.0}, {"date": "2018-08-10", "close": 18.17, "volume": 12689010.0}, {"date": "2018-08-13", "close": 17.84, "volume": 11383960.0}, {"date": "2018-08-14", "close": 17.95, "volume": 7726043.0}, {"date": "2018-08-15", "close": 17.73, "volume": 11337090.0}, {"date": "2018-08-16", "close": 17.82, "volume": 10218060.0}, {"date": "2018-08-17", "close": 17.95, "volume": 8150696.0}, {"date": "2018-08-20", "close": 17.91, "volume": 8589945.0}, {"date": "2018-08-21", "close": 17.96, "volume": 6507521.0}, {"date": "2018-08-22", "close": 18.28, "volume": 9857293.0}, {"date": "2018-08-23", "close": 17.98, "volume": 9732708.0}, {"date": "2018-08-24", "close": 17.97, "volume": 9534327.0}, {"date": "2018-08-27", "close": 17.97, "volume": 8176263.0}, {"date": "2018-08-28", "close": 17.81, "volume": 6884197.0}, {"date": "2018-08-29", "close": 17.88, "volume": 7889753.0}, {"date": "2018-08-30", "close": 17.78, "volume": 9695694.0}, {"date": "2018-08-31", "close": 17.7, "volume": 8889585.0}, {"date": "2018-09-04", "close": 17.62, "volume": 9022380.0}, {"date": "2018-09-05", "close": 17.79, "volume": 13386470.0}, {"date": "2018-09-06", "close": 17.67, "volume": 10598610.0}, {"date": "2018-09-07", "close": 17.82, "volume": 9290920.0}, {"date": "2018-09-10", "close": 17.69, "volume": 11581020.0}, {"date": "2018-09-11", "close": 18.01, "volume": 10706940.0}, {"date": "2018-09-12", "close": 18.16, "volume": 14963900.0}, {"date": "2018-09-13", "close": 18.3, "volume": 8170372.0}, {"date": "2018-09-14", "close": 18.06, "volume": 10490170.0}, {"date": "2018-09-17", "close": 18.17, "volume": 8509011.0}, {"date": "2018-09-18", "close": 18.12, "volume": 10703540.0}, {"date": "2018-09-19", "close": 18.26, "volume": 8450614.0}, {"date": "2018-09-20", "close": 18.04, "volume": 12964730.0}, {"date": "2018-09-21", "close": 18.06, "volume": 16882500.0}, {"date": "2018-09-24", "close": 17.89, "volume": 15519540.0}, {"date": "2018-09-25", "close": 17.88, "volume": 15042050.0}, {"date": "2018-09-26", "close": 17.61, "volume": 9732496.0}, {"date": "2018-09-27", "close": 17.56, "volume": 17105040.0}, {"date": "2018-09-28", "close": 17.73, "volume": 14474520.0}, {"date": "2018-10-01", "close": 18.18, "volume": 12649920.0}, {"date": "2018-10-02", "close": 18.08, "volume": 9606654.0}, {"date": "2018-10-03", "close": 18.24, "volume": 8861304.0}, {"date": "2018-10-04", "close": 18.27, "volume": 10073010.0}, {"date": "2018-10-05", "close": 18.06, "volume": 16178150.0}, {"date": "2018-10-08", "close": 18.21, "volume": 10667040.0}, {"date": "2018-10-09", "close": 18.57, "volume": 16029900.0}, {"date": "2018-10-10", "close": 18.0, "volume": 25970520.0}, {"date": "2018-10-11", "close": 17.42, "volume": 25671440.0}, {"date": "2018-10-12", "close": 17.51, "volume": 19466580.0}, {"date": "2018-10-15", "close": 17.54, "volume": 13039510.0}, {"date": "2018-10-16", "close": 17.92, "volume": 11529160.0}, {"date": "2018-10-17", "close": 17.95, "volume": 15478990.0}, {"date": "2018-10-18", "close": 17.94, "volume": 21507020.0}, {"date": "2018-10-19", "close": 17.98, "volume": 19573190.0}, {"date": "2018-10-22", "close": 17.44, "volume": 17902210.0}, {"date": "2018-10-23", "close": 17.04, "volume": 24566500.0}, {"date": "2018-10-24", "close": 16.51, "volume": 20300480.0}, {"date": "2018-10-25", "close": 16.58, "volume": 22186820.0}, {"date": "2018-10-26", "close": 16.59, "volume": 30124240.0}, {"date": "2018-10-29", "close": 16.46, "volume": 18016620.0}, {"date": "2018-10-30", "close": 16.76, "volume": 20912790.0}, {"date": "2018-10-31", "close": 17.02, "volume": 19927750.0}, {"date": "2018-11-01", "close": 17.16, "volume": 13184890.0}, {"date": "2018-11-02", "close": 16.86, "volume": 14811480.0}, {"date": "2018-11-05", "close": 17.26, "volume": 11203180.0}, {"date": "2018-11-06", "close": 17.45, "volume": 9787758.0}, {"date": "2018-11-07", "close": 17.5, "volume": 9684398.0}, {"date": "2018-11-08", "close": 17.56, "volume": 14210530.0}, {"date": "2018-11-09", "close": 17.53, "volume": 10120160.0}, {"date": "2018-11-12", "close": 17.47, "volume": 13006270.0}, {"date": "2018-11-13", "close": 17.18, "volume": 14875940.0}, {"date": "2018-11-14", "close": 16.94, "volume": 14919000.0}, {"date": "2018-11-15", "close": 17.17, "volume": 18447990.0}, {"date": "2018-11-16", "close": 17.28, "volume": 10171290.0}, {"date": "2018-11-19", "close": 17.42, "volume": 16273140.0}, {"date": "2018-11-20", "close": 16.96, "volume": 14925110.0}, {"date": "2018-11-21", "close": 17.17, "volume": 13308610.0}, {"date": "2018-11-23", "close": 16.61, "volume": 8137585.0}, {"date": "2018-11-26", "close": 16.72, "volume": 12724360.0}, {"date": "2018-11-27", "close": 16.73, "volume": 12341280.0}, {"date": "2018-11-28", "close": 16.86, "volume": 16858020.0}, {"date": "2018-11-29", "close": 16.87, "volume": 15318360.0}, {"date": "2018-11-30", "close": 17.07, "volume": 20395220.0}, {"date": "2018-12-03", "close": 17.3, "volume": 15732180.0}, {"date": "2018-12-04", "close": 16.68, "volume": 21029170.0}, {"date": "2018-12-06", "close": 16.46, "volume": 22215610.0}, {"date": "2018-12-07", "close": 16.35, "volume": 15298390.0}, {"date": "2018-12-10", "close": 16.04, "volume": 16803370.0}, {"date": "2018-12-11", "close": 16.12, "volume": 12001800.0}, {"date": "2018-12-12", "close": 16.23, "volume": 15904470.0}, {"date": "2018-12-13", "close": 16.41, "volume": 14054640.0}, {"date": "2018-12-14", "close": 16.17, "volume": 10707560.0}, {"date": "2018-12-17", "close": 15.84, "volume": 15758300.0}, {"date": "2018-12-18", "close": 15.53, "volume": 17395930.0}, {"date": "2018-12-19", "close": 15.57, "volume": 20368320.0}, {"date": "2018-12-20", "close": 15.55, "volume": 26283780.0}, {"date": "2018-12-21", "close": 15.57, "volume": 28794440.0}, {"date": "2018-12-24", "close": 14.71, "volume": 14096190.0}, {"date": "2018-12-26", "close": 15.64, "volume": 17278800.0}, {"date": "2018-12-27", "close": 15.51, "volume": 20515590.0}, {"date": "2018-12-28", "close": 15.29, "volume": 17581980.0}, {"date": "2018-12-31", "close": 15.38, "volume": 17005540.0}, {"date": "2019-01-02", "close": 15.8, "volume": 15664230.0}, {"date": "2019-01-03", "close": 15.71, "volume": 18258950.0}, {"date": "2019-01-04", "close": 16.24, "volume": 12024790.0}, {"date": "2019-01-07", "close": 16.59, "volume": 12780740.0}, {"date": "2019-01-08", "close": 17.14, "volume": 19919940.0}, {"date": "2019-01-09", "close": 17.26, "volume": 19882060.0}, {"date": "2019-01-10", "close": 17.36, "volume": 16985930.0}, {"date": "2019-01-11", "close": 17.11, "volume": 25972830.0}, {"date": "2019-01-14", "close": 17.23, "volume": 17766330.0}, {"date": "2019-01-15", "close": 17.32, "volume": 16186940.0}, {"date": "2019-01-16", "close": 17.47, "volume": 18462180.0}, {"date": "2019-01-17", "close": 17.72, "volume": 23560970.0}, {"date": "2019-01-18", "close": 18.01, "volume": 17827720.0}, {"date": "2019-01-22", "close": 17.63, "volume": 22973690.0}, {"date": "2019-01-23", "close": 17.24, "volume": 20788860.0}, {"date": "2019-01-24", "close": 17.48, "volume": 14644070.0}, {"date": "2019-01-25", "close": 17.74, "volume": 15189880.0}, {"date": "2019-01-28", "close": 17.89, "volume": 13720900.0}, {"date": "2019-01-29", "close": 18.05, "volume": 15679100.0}, {"date": "2019-01-30", "close": 18.09, "volume": 14595250.0}, {"date": "2019-01-31", "close": 18.1, "volume": 13933240.0}, {"date": "2019-02-01", "close": 18.35, "volume": 11009120.0}, {"date": "2019-02-04", "close": 18.36, "volume": 11691710.0}, {"date": "2019-02-05", "close": 18.47, "volume": 11185510.0}, {"date": "2019-02-06", "close": 18.06, "volume": 13229990.0}, {"date": "2019-02-07", "close": 17.96, "volume": 11599400.0}, {"date": "2019-02-08", "close": 18.02, "volume": 8613329.0}, {"date": "2019-02-11", "close": 18.27, "volume": 13700710.0}, {"date": "2019-02-12", "close": 18.48, "volume": 14480390.0}, {"date": "2019-02-13", "close": 18.74, "volume": 18723280.0}, {"date": "2019-02-14", "close": 18.88, "volume": 13248180.0}, {"date": "2019-02-15", "close": 18.8, "volume": 19219510.0}, {"date": "2019-02-19", "close": 19.15, "volume": 18434410.0}, {"date": "2019-02-20", "close": 19.17, "volume": 13786740.0}, {"date": "2019-02-21", "close": 19.19, "volume": 15208940.0}, {"date": "2019-02-22", "close": 19.32, "volume": 15290000.0}, {"date": "2019-02-25", "close": 19.3, "volume": 14538870.0}, {"date": "2019-02-26", "close": 19.22, "volume": 16229800.0}, {"date": "2019-02-27", "close": 19.28, "volume": 9681997.0}, {"date": "2019-02-28", "close": 19.16, "volume": 11296170.0}, {"date": "2019-03-01", "close": 19.74, "volume": 19620440.0}, {"date": "2019-03-04", "close": 19.85, "volume": 17989390.0}, {"date": "2019-03-05", "close": 19.97, "volume": 13916620.0}, {"date": "2019-03-06", "close": 20.0, "volume": 15262400.0}, {"date": "2019-03-07", "close": 19.84, "volume": 17012050.0}, {"date": "2019-03-08", "close": 19.73, "volume": 17661850.0}, {"date": "2019-03-11", "close": 19.9, "volume": 12887010.0}, {"date": "2019-03-12", "close": 19.86, "volume": 18937940.0}, {"date": "2019-03-13", "close": 19.98, "volume": 17116430.0}, {"date": "2019-03-14", "close": 19.98, "volume": 13207770.0}, {"date": "2019-03-15", "close": 19.87, "volume": 28629770.0}, {"date": "2019-03-18", "close": 19.99, "volume": 16475370.0}, {"date": "2019-03-19", "close": 20.05, "volume": 19252750.0}, {"date": "2019-03-20", "close": 20.09, "volume": 15634210.0}, {"date": "2019-03-21", "close": 20.42, "volume": 17789980.0}, {"date": "2019-03-22", "close": 19.9, "volume": 18683890.0}, {"date": "2019-03-25", "close": 20.13, "volume": 14470690.0}, {"date": "2019-03-26", "close": 20.09, "volume": 10835690.0}, {"date": "2019-03-27", "close": 19.98, "volume": 13024050.0}, {"date": "2019-03-28", "close": 19.95, "volume": 15964570.0}, {"date": "2019-03-29", "close": 20.01, "volume": 12665830.0}, {"date": "2019-04-01", "close": 20.04, "volume": 22731790.0}, {"date": "2019-04-02", "close": 20.05, "volume": 13547180.0}, {"date": "2019-04-03", "close": 19.89, "volume": 11839940.0}, {"date": "2019-04-04", "close": 19.92, "volume": 13197500.0}, {"date": "2019-04-05", "close": 20.05, "volume": 9306004.0}, {"date": "2019-04-08", "close": 19.94, "volume": 10194850.0}, {"date": "2019-04-09", "close": 19.89, "volume": 9357509.0}, {"date": "2019-04-10", "close": 19.84, "volume": 9949845.0}, {"date": "2019-04-11", "close": 19.92, "volume": 6844328.0}, {"date": "2019-04-12", "close": 19.82, "volume": 12232170.0}, {"date": "2019-04-15", "close": 19.79, "volume": 8837476.0}, {"date": "2019-04-16", "close": 19.81, "volume": 10663760.0}, {"date": "2019-04-17", "close": 19.69, "volume": 11615040.0}, {"date": "2019-04-18", "close": 19.39, "volume": 23450050.0}, {"date": "2019-04-22", "close": 20.03, "volume": 19982470.0}, {"date": "2019-04-23", "close": 20.08, "volume": 14767920.0}, {"date": "2019-04-24", "close": 20.08, "volume": 12668240.0}, {"date": "2019-04-25", "close": 19.97, "volume": 12870230.0}, {"date": "2019-04-26", "close": 20.23, "volume": 15675890.0}, {"date": "2019-04-29", "close": 19.86, "volume": 12904800.0}, {"date": "2019-04-30", "close": 19.87, "volume": 18958300.0}, {"date": "2019-05-01", "close": 19.59, "volume": 10815540.0}, {"date": "2019-05-02", "close": 19.36, "volume": 12380320.0}, {"date": "2019-05-03", "close": 19.53, "volume": 11857720.0}, {"date": "2019-05-06", "close": 19.44, "volume": 11380200.0}, {"date": "2019-05-07", "close": 19.56, "volume": 15226890.0}, {"date": "2019-05-08", "close": 19.67, "volume": 12799030.0}, {"date": "2019-05-09", "close": 19.73, "volume": 10568210.0}, {"date": "2019-05-10", "close": 19.7, "volume": 22458160.0}, {"date": "2019-05-13", "close": 19.67, "volume": 12008160.0}, {"date": "2019-05-14", "close": 19.93, "volume": 13180270.0}, {"date": "2019-05-15", "close": 20.14, "volume": 11610210.0}, {"date": "2019-05-16", "close": 20.42, "volume": 11815040.0}, {"date": "2019-05-17", "close": 20.21, "volume": 12568720.0}, {"date": "2019-05-20", "close": 20.29, "volume": 12508020.0}, {"date": "2019-05-21", "close": 20.34, "volume": 10707310.0}, {"date": "2019-05-22", "close": 20.34, "volume": 12994460.0}, {"date": "2019-05-23", "close": 19.96, "volume": 17335690.0}, {"date": "2019-05-24", "close": 20.06, "volume": 9645323.0}, {"date": "2019-05-28", "close": 19.88, "volume": 15454190.0}, {"date": "2019-05-29", "close": 19.91, "volume": 13586520.0}, {"date": "2019-05-30", "close": 20.06, "volume": 23521950.0}, {"date": "2019-05-31", "close": 19.95, "volume": 14577040.0}, {"date": "2019-06-03", "close": 20.14, "volume": 17651010.0}, {"date": "2019-06-04", "close": 20.34, "volume": 12118580.0}, {"date": "2019-06-05", "close": 20.47, "volume": 14187570.0}, {"date": "2019-06-06", "close": 20.86, "volume": 17335150.0}, {"date": "2019-06-07", "close": 21.13, "volume": 27581710.0}, {"date": "2019-06-10", "close": 20.88, "volume": 13990760.0}, {"date": "2019-06-11", "close": 20.78, "volume": 13338530.0}, {"date": "2019-06-12", "close": 20.38, "volume": 13500740.0}, {"date": "2019-06-13", "close": 20.52, "volume": 10055120.0}, {"date": "2019-06-14", "close": 20.53, "volume": 7534301.0}, {"date": "2019-06-17", "close": 20.52, "volume": 10170920.0}, {"date": "2019-06-18", "close": 20.8, "volume": 10490350.0}, {"date": "2019-06-19", "close": 20.94, "volume": 10637270.0}, {"date": "2019-06-20", "close": 21.1, "volume": 11726270.0}, {"date": "2019-06-21", "close": 21.38, "volume": 20937130.0}, {"date": "2019-06-24", "close": 21.16, "volume": 9477867.0}, {"date": "2019-06-25", "close": 20.58, "volume": 18208380.0}, {"date": "2019-06-26", "close": 20.64, "volume": 13960640.0}, {"date": "2019-06-27", "close": 20.41, "volume": 16180230.0}, {"date": "2019-06-28", "close": 20.88, "volume": 15049130.0}, {"date": "2019-07-01", "close": 20.88, "volume": 9675058.0}, {"date": "2019-07-02", "close": 20.99, "volume": 8805339.0}, {"date": "2019-07-03", "close": 21.08, "volume": 5638049.0}, {"date": "2019-07-05", "close": 21.11, "volume": 5317384.0}, {"date": "2019-07-08", "close": 21.06, "volume": 8368791.0}, {"date": "2019-07-09", "close": 21.24, "volume": 8998128.0}, {"date": "2019-07-10", "close": 21.18, "volume": 13145010.0}, {"date": "2019-07-11", "close": 21.27, "volume": 12844410.0}, {"date": "2019-07-12", "close": 21.29, "volume": 9298272.0}, {"date": "2019-07-15", "close": 21.24, "volume": 10602430.0}, {"date": "2019-07-16", "close": 20.91, "volume": 13494480.0}, {"date": "2019-07-17", "close": 20.59, "volume": 12659240.0}, {"date": "2019-07-18", "close": 20.42, "volume": 23603230.0}, {"date": "2019-07-19", "close": 20.5, "volume": 14109800.0}, {"date": "2019-07-22", "close": 20.77, "volume": 8897258.0}, {"date": "2019-07-23", "close": 20.59, "volume": 9347258.0}, {"date": "2019-07-24", "close": 20.65, "volume": 9142354.0}, {"date": "2019-07-25", "close": 20.58, "volume": 9062239.0}, {"date": "2019-07-26", "close": 20.85, "volume": 16583810.0}, {"date": "2019-07-29", "close": 20.89, "volume": 15285140.0}, {"date": "2019-07-30", "close": 20.69, "volume": 14444880.0}, {"date": "2019-07-31", "close": 20.62, "volume": 20273990.0}, {"date": "2019-08-01", "close": 20.77, "volume": 21456380.0}, {"date": "2019-08-02", "close": 20.21, "volume": 15042810.0}, {"date": "2019-08-05", "close": 19.84, "volume": 18919520.0}, {"date": "2019-08-06", "close": 20.03, "volume": 13971380.0}, {"date": "2019-08-07", "close": 19.97, "volume": 20533710.0}, {"date": "2019-08-08", "close": 20.37, "volume": 18487880.0}, {"date": "2019-08-09", "close": 20.37, "volume": 14481300.0}, {"date": "2019-08-12", "close": 20.34, "volume": 17046600.0}, {"date": "2019-08-13", "close": 20.51, "volume": 15682540.0}, {"date": "2019-08-14", "close": 19.8, "volume": 15012840.0}, {"date": "2019-08-15", "close": 19.88, "volume": 10635970.0}, {"date": "2019-08-16", "close": 20.13, "volume": 10532370.0}, {"date": "2019-08-19", "close": 20.41, "volume": 11649720.0}, {"date": "2019-08-20", "close": 20.14, "volume": 11233670.0}, {"date": "2019-08-21", "close": 20.39, "volume": 14030080.0}, {"date": "2019-08-22", "close": 20.2, "volume": 12004300.0}, {"date": "2019-08-23", "close": 19.57, "volume": 16649210.0}, {"date": "2019-08-26", "close": 19.92, "volume": 9681227.0}, {"date": "2019-08-27", "close": 20.04, "volume": 17853890.0}, {"date": "2019-08-28", "close": 20.26, "volume": 10081270.0}, {"date": "2019-08-29", "close": 20.4, "volume": 9894851.0}, {"date": "2019-08-30", "close": 20.27, "volume": 13756670.0}, {"date": "2019-09-03", "close": 20.12, "volume": 12318840.0}, {"date": "2019-09-04", "close": 20.33, "volume": 7699655.0}, {"date": "2019-09-05", "close": 20.51, "volume": 10108360.0}, {"date": "2019-09-06", "close": 20.41, "volume": 7077698.0}, {"date": "2019-09-09", "close": 20.41, "volume": 10638010.0}, {"date": "2019-09-10", "close": 20.23, "volume": 16417750.0}, {"date": "2019-09-11", "close": 20.45, "volume": 9579551.0}, {"date": "2019-09-12", "close": 20.42, "volume": 10131340.0}, {"date": "2019-09-13", "close": 20.47, "volume": 21171290.0}, {"date": "2019-09-16", "close": 20.67, "volume": 20590570.0}, {"date": "2019-09-17", "close": 20.74, "volume": 15630110.0}, {"date": "2019-09-18", "close": 20.67, "volume": 7014037.0}, {"date": "2019-09-19", "close": 20.69, "volume": 9059138.0}, {"date": "2019-09-20", "close": 20.92, "volume": 14750920.0}, {"date": "2019-09-23", "close": 20.78, "volume": 7630056.0}, {"date": "2019-09-24", "close": 20.57, "volume": 10466200.0}, {"date": "2019-09-25", "close": 20.51, "volume": 7521265.0}, {"date": "2019-09-26", "close": 20.52, "volume": 6737674.0}, {"date": "2019-09-27", "close": 20.67, "volume": 7434866.0}, {"date": "2019-09-30", "close": 20.61, "volume": 7118762.0}, {"date": "2019-10-01", "close": 20.29, "volume": 9735261.0}, {"date": "2019-10-02", "close": 20.17, "volume": 10058090.0}, {"date": "2019-10-03", "close": 20.38, "volume": 8946536.0}, {"date": "2019-10-04", "close": 20.52, "volume": 6384282.0}, {"date": "2019-10-07", "close": 20.3, "volume": 7056540.0}, {"date": "2019-10-08", "close": 20.01, "volume": 10445950.0}, {"date": "2019-10-09", "close": 20.18, "volume": 8012770.0}, {"date": "2019-10-10", "close": 20.24, "volume": 8664134.0}, {"date": "2019-10-11", "close": 20.23, "volume": 10399140.0}, {"date": "2019-10-14", "close": 20.14, "volume": 12574000.0}, {"date": "2019-10-15", "close": 20.18, "volume": 13825190.0}, {"date": "2019-10-16", "close": 20.02, "volume": 17067010.0}, {"date": "2019-10-17", "close": 20.07, "volume": 14557020.0}, {"date": "2019-10-18", "close": 20.02, "volume": 13167580.0}, {"date": "2019-10-21", "close": 20.16, "volume": 10851890.0}, {"date": "2019-10-22", "close": 20.32, "volume": 10615580.0}, {"date": "2019-10-23", "close": 20.4, "volume": 8433486.0}, {"date": "2019-10-24", "close": 20.44, "volume": 10449330.0}, {"date": "2019-10-25", "close": 20.42, "volume": 10813790.0}, {"date": "2019-10-28", "close": 20.18, "volume": 10192310.0}, {"date": "2019-10-29", "close": 20.17, "volume": 11717900.0}, {"date": "2019-10-30", "close": 20.0, "volume": 13624330.0}, {"date": "2019-10-31", "close": 19.98, "volume": 16191750.0}, {"date": "2019-11-01", "close": 20.5, "volume": 10812150.0}, {"date": "2019-11-04", "close": 20.56, "volume": 12401460.0}, {"date": "2019-11-05", "close": 20.52, "volume": 12327030.0}, {"date": "2019-11-06", "close": 20.21, "volume": 10078670.0}, {"date": "2019-11-07", "close": 20.04, "volume": 11991340.0}, {"date": "2019-11-08", "close": 20.03, "volume": 11920090.0}, {"date": "2019-11-11", "close": 19.94, "volume": 9696389.0}, {"date": "2019-11-12", "close": 20.07, "volume": 11715640.0}, {"date": "2019-11-13", "close": 20.35, "volume": 18085060.0}, {"date": "2019-11-14", "close": 20.22, "volume": 15853610.0}, {"date": "2019-11-15", "close": 20.44, "volume": 23112000.0}, {"date": "2019-11-18", "close": 20.14, "volume": 11153000.0}, {"date": "2019-11-19", "close": 20.01, "volume": 11201030.0}, {"date": "2019-11-20", "close": 20.06, "volume": 12223520.0}, {"date": "2019-11-21", "close": 20.16, "volume": 11577450.0}, {"date": "2019-11-22", "close": 19.96, "volume": 9727384.0}, {"date": "2019-11-25", "close": 19.96, "volume": 14192050.0}, {"date": "2019-11-26", "close": 19.7, "volume": 23962710.0}, {"date": "2019-11-27", "close": 19.73, "volume": 12139490.0}, {"date": "2019-11-29", "close": 19.61, "volume": 7196191.0}, {"date": "2019-12-02", "close": 19.4, "volume": 10747440.0}, {"date": "2019-12-03", "close": 19.15, "volume": 13684420.0}, {"date": "2019-12-04", "close": 19.3, "volume": 11296080.0}, {"date": "2019-12-05", "close": 19.68, "volume": 17302640.0}, {"date": "2019-12-06", "close": 19.75, "volume": 11642320.0}, {"date": "2019-12-09", "close": 19.94, "volume": 12622430.0}, {"date": "2019-12-10", "close": 20.12, "volume": 12785800.0}, {"date": "2019-12-11", "close": 20.2, "volume": 9535005.0}, {"date": "2019-12-12", "close": 20.15, "volume": 15906240.0}, {"date": "2019-12-13", "close": 20.2, "volume": 13741410.0}, {"date": "2019-12-16", "close": 20.58, "volume": 11817730.0}, {"date": "2019-12-17", "close": 20.51, "volume": 10447210.0}, {"date": "2019-12-18", "close": 20.72, "volume": 16324080.0}, {"date": "2019-12-19", "close": 20.84, "volume": 9717869.0}, {"date": "2019-12-20", "close": 20.97, "volume": 19257710.0}, {"date": "2019-12-23", "close": 21.2, "volume": 9970472.0}, {"date": "2019-12-24", "close": 21.13, "volume": 3476415.0}, {"date": "2019-12-26", "close": 21.2, "volume": 7086845.0}, {"date": "2019-12-27", "close": 21.08, "volume": 8176429.0}, {"date": "2019-12-30", "close": 21.03, "volume": 7926505.0}, {"date": "2019-12-31", "close": 21.17, "volume": 10033530.0}, {"date": "2020-01-02", "close": 21.04, "volume": 10247380.0}, {"date": "2020-01-03", "close": 21.2, "volume": 10148840.0}, {"date": "2020-01-06", "close": 21.28, "volume": 13978280.0}, {"date": "2020-01-07", "close": 21.33, "volume": 14740130.0}, {"date": "2020-01-08", "close": 21.16, "volume": 10651630.0}, {"date": "2020-01-09", "close": 21.55, "volume": 16252570.0}, {"date": "2020-01-10", "close": 21.51, "volume": 16032380.0}, {"date": "2020-01-13", "close": 21.55, "volume": 12536520.0}, {"date": "2020-01-14", "close": 21.46, "volume": 12636090.0}, {"date": "2020-01-15", "close": 21.41, "volume": 9684120.0}, {"date": "2020-01-16", "close": 21.37, "volume": 11522910.0}, {"date": "2020-01-17", "close": 21.36, "volume": 10242080.0}, {"date": "2020-01-21", "close": 20.93, "volume": 14430790.0}, {"date": "2020-01-22", "close": 20.96, "volume": 10219870.0}, {"date": "2020-01-23", "close": 21.76, "volume": 25959660.0}, {"date": "2020-01-24", "close": 21.56, "volume": 16731900.0}, {"date": "2020-01-27", "close": 21.29, "volume": 14226470.0}, {"date": "2020-01-28", "close": 21.46, "volume": 9145317.0}, {"date": "2020-01-29", "close": 21.19, "volume": 12419860.0}, {"date": "2020-01-30", "close": 21.42, "volume": 19972950.0}, {"date": "2020-01-31", "close": 20.87, "volume": 20696110.0}, {"date": "2020-02-03", "close": 20.81, "volume": 13296760.0}, {"date": "2020-02-04", "close": 21.0, "volume": 13540560.0}, {"date": "2020-02-05", "close": 21.29, "volume": 12061370.0}, {"date": "2020-02-06", "close": 21.33, "volume": 8197846.0}, {"date": "2020-02-07", "close": 21.12, "volume": 7202042.0}, {"date": "2020-02-10", "close": 21.32, "volume": 9681392.0}, {"date": "2020-02-11", "close": 21.46, "volume": 9409223.0}, {"date": "2020-02-12", "close": 21.81, "volume": 10774170.0}, {"date": "2020-02-13", "close": 21.94, "volume": 13643920.0}, {"date": "2020-02-14", "close": 22.0, "volume": 8824341.0}, {"date": "2020-02-18", "close": 22.01, "volume": 11007710.0}, {"date": "2020-02-19", "close": 22.16, "volume": 11498970.0}, {"date": "2020-02-20", "close": 22.24, "volume": 18830370.0}, {"date": "2020-02-21", "close": 22.14, "volume": 14432400.0}, {"date": "2020-02-24", "close": 21.77, "volume": 19068580.0}, {"date": "2020-02-25", "close": 21.05, "volume": 19427050.0}, {"date": "2020-02-26", "close": 20.52, "volume": 17465590.0}, {"date": "2020-02-27", "close": 19.52, "volume": 23662500.0}, {"date": "2020-02-28", "close": 19.17, "volume": 32730960.0}, {"date": "2020-03-02", "close": 20.24, "volume": 22540300.0}, {"date": "2020-03-03", "close": 19.85, "volume": 20242740.0}, {"date": "2020-03-04", "close": 20.23, "volume": 18485840.0}, {"date": "2020-03-05", "close": 19.7, "volume": 16981870.0}, {"date": "2020-03-06", "close": 19.33, "volume": 23715770.0}, {"date": "2020-03-09", "close": 16.1, "volume": 43807480.0}, {"date": "2020-03-10", "close": 16.04, "volume": 33857770.0}, {"date": "2020-03-11", "close": 15.5, "volume": 31688610.0}, {"date": "2020-03-12", "close": 13.86, "volume": 35722200.0}, {"date": "2020-03-13", "close": 14.78, "volume": 40427790.0}, {"date": "2020-03-16", "close": 12.73, "volume": 26557450.0}, {"date": "2020-03-17", "close": 12.64, "volume": 26658890.0}, {"date": "2020-03-18", "close": 9.98, "volume": 46226050.0}, {"date": "2020-03-19", "close": 11.2, "volume": 34340100.0}, {"date": "2020-03-20", "close": 12.35, "volume": 40080980.0}, {"date": "2020-03-23", "close": 11.03, "volume": 25384600.0}, {"date": "2020-03-24", "close": 12.88, "volume": 20610040.0}, {"date": "2020-03-25", "close": 13.73, "volume": 28456500.0}, {"date": "2020-03-26", "close": 14.48, "volume": 25364630.0}, {"date": "2020-03-27", "close": 13.75, "volume": 21313090.0}, {"date": "2020-03-30", "close": 13.27, "volume": 24655680.0}, {"date": "2020-03-31", "close": 13.92, "volume": 24003490.0}, {"date": "2020-04-01", "close": 12.73, "volume": 17770600.0}, {"date": "2020-04-02", "close": 13.45, "volume": 20015690.0}, {"date": "2020-04-03", "close": 13.41, "volume": 26863800.0}, {"date": "2020-04-06", "close": 13.99, "volume": 19274370.0}, {"date": "2020-04-07", "close": 14.2, "volume": 19149400.0}, {"date": "2020-04-08", "close": 14.83, "volume": 13820120.0}, {"date": "2020-04-09", "close": 15.36, "volume": 17469890.0}, {"date": "2020-04-13", "close": 14.95, "volume": 13918870.0}, {"date": "2020-04-14", "close": 15.12, "volume": 17458470.0}, {"date": "2020-04-15", "close": 14.35, "volume": 15941660.0}, {"date": "2020-04-16", "close": 14.11, "volume": 14946450.0}, {"date": "2020-04-17", "close": 14.97, "volume": 18663000.0}, {"date": "2020-04-20", "close": 14.69, "volume": 17581930.0}, {"date": "2020-04-21", "close": 14.46, "volume": 17292150.0}, {"date": "2020-04-22", "close": 14.67, "volume": 16852840.0}, {"date": "2020-04-23", "close": 14.21, "volume": 24467960.0}, {"date": "2020-04-24", "close": 14.62, "volume": 18683230.0}, {"date": "2020-04-27", "close": 15.02, "volume": 13026670.0}, {"date": "2020-04-28", "close": 15.19, "volume": 14502660.0}, {"date": "2020-04-29", "close": 15.71, "volume": 19466340.0}, {"date": "2020-04-30", "close": 15.23, "volume": 20850430.0}, {"date": "2020-05-01", "close": 14.56, "volume": 16490290.0}, {"date": "2020-05-04", "close": 14.65, "volume": 16134140.0}, {"date": "2020-05-05", "close": 14.95, "volume": 14603410.0}, {"date": "2020-05-06", "close": 14.72, "volume": 10674200.0}, {"date": "2020-05-07", "close": 14.94, "volume": 12557090.0}, {"date": "2020-05-08", "close": 15.35, "volume": 10993430.0}, {"date": "2020-05-11", "close": 15.36, "volume": 10008510.0}, {"date": "2020-05-12", "close": 14.99, "volume": 10375370.0}, {"date": "2020-05-13", "close": 14.73, "volume": 12381850.0}, {"date": "2020-05-14", "close": 14.84, "volume": 12761980.0}, {"date": "2020-05-15", "close": 14.84, "volume": 18656100.0}, {"date": "2020-05-18", "close": 15.49, "volume": 18884250.0}, {"date": "2020-05-19", "close": 15.34, "volume": 10795200.0}, {"date": "2020-05-20", "close": 15.65, "volume": 16743250.0}, {"date": "2020-05-21", "close": 15.36, "volume": 9708711.0}, {"date": "2020-05-22", "close": 15.41, "volume": 8303345.0}, {"date": "2020-05-26", "close": 15.8, "volume": 10353260.0}, {"date": "2020-05-27", "close": 15.97, "volume": 11162540.0}, {"date": "2020-05-28", "close": 15.72, "volume": 10907030.0}, {"date": "2020-05-29", "close": 15.8, "volume": 16079360.0}, {"date": "2020-06-01", "close": 15.77, "volume": 8453666.0}, {"date": "2020-06-02", "close": 15.88, "volume": 9581320.0}, {"date": "2020-06-03", "close": 16.15, "volume": 11732640.0}, {"date": "2020-06-04", "close": 16.23, "volume": 10676540.0}, {"date": "2020-06-05", "close": 16.72, "volume": 14209700.0}, {"date": "2020-06-08", "close": 17.97, "volume": 21611560.0}, {"date": "2020-06-09", "close": 17.29, "volume": 19012470.0}, {"date": "2020-06-10", "close": 16.93, "volume": 18755300.0}, {"date": "2020-06-11", "close": 15.51, "volume": 27110670.0}, {"date": "2020-06-12", "close": 15.5, "volume": 17371030.0}, {"date": "2020-06-15", "close": 15.85, "volume": 14475140.0}, {"date": "2020-06-16", "close": 15.97, "volume": 13194380.0}, {"date": "2020-06-17", "close": 15.68, "volume": 9871259.0}, {"date": "2020-06-18", "close": 15.77, "volume": 12326150.0}, {"date": "2020-06-19", "close": 15.52, "volume": 23912720.0}, {"date": "2020-06-22", "close": 15.61, "volume": 11062890.0}, {"date": "2020-06-23", "close": 15.44, "volume": 8689251.0}, {"date": "2020-06-24", "close": 14.81, "volume": 13438630.0}, {"date": "2020-06-25", "close": 14.96, "volume": 10540730.0}, {"date": "2020-06-26", "close": 14.47, "volume": 15547060.0}, {"date": "2020-06-29", "close": 14.66, "volume": 11274160.0}, {"date": "2020-06-30", "close": 15.17, "volume": 14057270.0}, {"date": "2020-07-01", "close": 14.91, "volume": 9407499.0}, {"date": "2020-07-02", "close": 15.12, "volume": 9428075.0}, {"date": "2020-07-06", "close": 15.19, "volume": 13630340.0}, {"date": "2020-07-07", "close": 14.67, "volume": 14989070.0}, {"date": "2020-07-08", "close": 14.52, "volume": 11047800.0}, {"date": "2020-07-09", "close": 13.91, "volume": 19032930.0}, {"date": "2020-07-10", "close": 14.24, "volume": 14214050.0}, {"date": "2020-07-13", "close": 14.19, "volume": 9942850.0}, {"date": "2020-07-14", "close": 14.55, "volume": 14080350.0}, {"date": "2020-07-15", "close": 14.96, "volume": 8562940.0}, {"date": "2020-07-16", "close": 14.99, "volume": 9481185.0}, {"date": "2020-07-17", "close": 14.92, "volume": 9907160.0}, {"date": "2020-07-20", "close": 14.5, "volume": 9660021.0}, {"date": "2020-07-21", "close": 15.09, "volume": 11470440.0}, {"date": "2020-07-22", "close": 14.89, "volume": 14072400.0}, {"date": "2020-07-23", "close": 14.49, "volume": 24054430.0}, {"date": "2020-07-24", "close": 14.25, "volume": 12321390.0}, {"date": "2020-07-27", "close": 14.2, "volume": 12081340.0}, {"date": "2020-07-28", "close": 14.12, "volume": 8494024.0}, {"date": "2020-07-29", "close": 14.53, "volume": 9019934.0}, {"date": "2020-07-30", "close": 14.32, "volume": 10995660.0}, {"date": "2020-07-31", "close": 14.1, "volume": 15705120.0}, {"date": "2020-08-03", "close": 14.03, "volume": 11793230.0}, {"date": "2020-08-04", "close": 14.5, "volume": 16369810.0}, {"date": "2020-08-05", "close": 14.44, "volume": 12620030.0}, {"date": "2020-08-06", "close": 14.3, "volume": 8942010.0}, {"date": "2020-08-07", "close": 14.32, "volume": 10458910.0}, {"date": "2020-08-10", "close": 14.54, "volume": 11242060.0}, {"date": "2020-08-11", "close": 14.42, "volume": 17560630.0}, {"date": "2020-08-12", "close": 14.49, "volume": 11178430.0}, {"date": "2020-08-13", "close": 14.27, "volume": 12923020.0}, {"date": "2020-08-14", "close": 14.29, "volume": 7216764.0}, {"date": "2020-08-17", "close": 14.44, "volume": 8857458.0}, {"date": "2020-08-18", "close": 14.38, "volume": 12091120.0}, {"date": "2020-08-19", "close": 14.12, "volume": 10511570.0}, {"date": "2020-08-20", "close": 14.06, "volume": 9522995.0}, {"date": "2020-08-21", "close": 14.11, "volume": 11168520.0}, {"date": "2020-08-24", "close": 14.24, "volume": 10887970.0}, {"date": "2020-08-25", "close": 13.96, "volume": 12968420.0}, {"date": "2020-08-26", "close": 13.73, "volume": 12019240.0}, {"date": "2020-08-27", "close": 13.86, "volume": 11193540.0}, {"date": "2020-08-28", "close": 14.18, "volume": 11873710.0}, {"date": "2020-08-31", "close": 13.82, "volume": 11957920.0}, {"date": "2020-09-01", "close": 13.87, "volume": 10603380.0}, {"date": "2020-09-02", "close": 13.84, "volume": 9951833.0}, {"date": "2020-09-03", "close": 13.64, "volume": 12168870.0}, {"date": "2020-09-04", "close": 13.52, "volume": 13156330.0}, {"date": "2020-09-08", "close": 13.25, "volume": 16932640.0}, {"date": "2020-09-09", "close": 13.22, "volume": 15813790.0}, {"date": "2020-09-10", "close": 12.91, "volume": 13912300.0}, {"date": "2020-09-11", "close": 12.82, "volume": 17234970.0}, {"date": "2020-09-14", "close": 13.06, "volume": 10478470.0}, {"date": "2020-09-15", "close": 12.91, "volume": 13958290.0}, {"date": "2020-09-16", "close": 13.35, "volume": 16048400.0}, {"date": "2020-09-17", "close": 13.29, "volume": 13541870.0}, {"date": "2020-09-18", "close": 13.08, "volume": 16727530.0}, {"date": "2020-09-21", "close": 12.86, "volume": 11849030.0}, {"date": "2020-09-22", "close": 12.8, "volume": 10369290.0}, {"date": "2020-09-23", "close": 12.23, "volume": 15044190.0}, {"date": "2020-09-24", "close": 12.28, "volume": 14378490.0}, {"date": "2020-09-25", "close": 12.37, "volume": 12728560.0}, {"date": "2020-09-28", "close": 12.61, "volume": 11306930.0}, {"date": "2020-09-29", "close": 12.45, "volume": 8410419.0}, {"date": "2020-09-30", "close": 12.33, "volume": 18563670.0}, {"date": "2020-10-01", "close": 12.24, "volume": 14358200.0}, {"date": "2020-10-02", "close": 12.31, "volume": 12093230.0}, {"date": "2020-10-05", "close": 12.6, "volume": 11307760.0}, {"date": "2020-10-06", "close": 12.27, "volume": 15546760.0}, {"date": "2020-10-07", "close": 12.59, "volume": 21463570.0}, {"date": "2020-10-08", "close": 13.13, "volume": 15306500.0}, {"date": "2020-10-09", "close": 12.82, "volume": 15740740.0}, {"date": "2020-10-12", "close": 12.78, "volume": 12017230.0}, {"date": "2020-10-13", "close": 12.61, "volume": 12153740.0}, {"date": "2020-10-14", "close": 12.96, "volume": 14121780.0}, {"date": "2020-10-15", "close": 12.99, "volume": 13604530.0}, {"date": "2020-10-16", "close": 12.86, "volume": 13082750.0}, {"date": "2020-10-19", "close": 12.71, "volume": 13447790.0}, {"date": "2020-10-20", "close": 12.68, "volume": 16345340.0}, {"date": "2020-10-21", "close": 12.53, "volume": 14619920.0}, {"date": "2020-10-22", "close": 12.96, "volume": 20773220.0}, {"date": "2020-10-23", "close": 12.78, "volume": 16228580.0}, {"date": "2020-10-26", "close": 12.38, "volume": 16125810.0}, {"date": "2020-10-27", "close": 12.17, "volume": 14473280.0}, {"date": "2020-10-28", "close": 11.83, "volume": 19961450.0}, {"date": "2020-10-29", "close": 12.06, "volume": 19845560.0}, {"date": "2020-10-30", "close": 11.9, "volume": 17081950.0}, {"date": "2020-11-02", "close": 11.89, "volume": 13368970.0}, {"date": "2020-11-03", "close": 11.99, "volume": 12182900.0}, {"date": "2020-11-04", "close": 11.83, "volume": 14333440.0}, {"date": "2020-11-05", "close": 11.9, "volume": 13630150.0}, {"date": "2020-11-06", "close": 11.48, "volume": 14255440.0}, {"date": "2020-11-09", "close": 12.3, "volume": 31595680.0}, {"date": "2020-11-10", "close": 12.89, "volume": 21224070.0}, {"date": "2020-11-11", "close": 13.03, "volume": 22495810.0}, {"date": "2020-11-12", "close": 12.71, "volume": 20118940.0}, {"date": "2020-11-13", "close": 13.13, "volume": 13553620.0}, {"date": "2020-11-16", "close": 13.67, "volume": 22637800.0}, {"date": "2020-11-17", "close": 14.03, "volume": 19219670.0}, {"date": "2020-11-18", "close": 13.76, "volume": 20243070.0}, {"date": "2020-11-19", "close": 14.4, "volume": 27429040.0}, {"date": "2020-11-20", "close": 14.25, "volume": 20405400.0}, {"date": "2020-11-23", "close": 14.62, "volume": 20108470.0}, {"date": "2020-11-24", "close": 14.97, "volume": 17319750.0}, {"date": "2020-11-25", "close": 14.85, "volume": 13157130.0}, {"date": "2020-11-27", "close": 14.75, "volume": 6336190.0}, {"date": "2020-11-30", "close": 14.38, "volume": 36296710.0}, {"date": "2020-12-01", "close": 14.1, "volume": 20050450.0}, {"date": "2020-12-02", "close": 14.34, "volume": 22358350.0}, {"date": "2020-12-03", "close": 14.49, "volume": 17671380.0}, {"date": "2020-12-04", "close": 14.93, "volume": 17456090.0}, {"date": "2020-12-07", "close": 14.8, "volume": 16745740.0}, {"date": "2020-12-08", "close": 14.76, "volume": 18874220.0}, {"date": "2020-12-09", "close": 14.61, "volume": 23780890.0}, {"date": "2020-12-10", "close": 14.79, "volume": 24039130.0}, {"date": "2020-12-11", "close": 14.75, "volume": 13666310.0}, {"date": "2020-12-14", "close": 14.31, "volume": 26295700.0}, {"date": "2020-12-15", "close": 14.77, "volume": 21182040.0}, {"date": "2020-12-16", "close": 14.6, "volume": 18690380.0}, {"date": "2020-12-17", "close": 14.3, "volume": 19338080.0}, {"date": "2020-12-18", "close": 14.21, "volume": 33134650.0}, {"date": "2020-12-21", "close": 13.99, "volume": 20343520.0}, {"date": "2020-12-22", "close": 13.78, "volume": 14879080.0}, {"date": "2020-12-23", "close": 13.83, "volume": 16017410.0}, {"date": "2020-12-24", "close": 13.83, "volume": 5520137.0}, {"date": "2020-12-28", "close": 13.64, "volume": 13949140.0}, {"date": "2020-12-29", "close": 13.57, "volume": 14819180.0}, {"date": "2020-12-30", "close": 13.57, "volume": 11570340.0}, {"date": "2020-12-31", "close": 13.67, "volume": 15013530.0}, {"date": "2021-01-04", "close": 13.56, "volume": 17131740.0}, {"date": "2021-01-05", "close": 13.9, "volume": 18692990.0}, {"date": "2021-01-06", "close": 14.36, "volume": 22181340.0}, {"date": "2021-01-07", "close": 14.6, "volume": 17189090.0}, {"date": "2021-01-08", "close": 14.49, "volume": 18581650.0}, {"date": "2021-01-11", "close": 14.74, "volume": 24839350.0}, {"date": "2021-01-12", "close": 15.21, "volume": 24215920.0}, {"date": "2021-01-13", "close": 15.31, "volume": 18002060.0}, {"date": "2021-01-14", "close": 15.64, "volume": 18079800.0}, {"date": "2021-01-15", "close": 15.49, "volume": 16167610.0}, {"date": "2021-01-19", "close": 15.55, "volume": 17338820.0}, {"date": "2021-01-20", "close": 15.59, "volume": 14227840.0}, {"date": "2021-01-21", "close": 15.26, "volume": 18794900.0}, {"date": "2021-01-22", "close": 15.32, "volume": 18001760.0}, {"date": "2021-01-25", "close": 15.26, "volume": 16633810.0}, {"date": "2021-01-26", "close": 15.22, "volume": 16015980.0}, {"date": "2021-01-27", "close": 14.82, "volume": 24717670.0}, {"date": "2021-01-28", "close": 14.69, "volume": 24464650.0}, {"date": "2021-01-29", "close": 14.08, "volume": 26327100.0}, {"date": "2021-02-01", "close": 14.02, "volume": 20579260.0}, {"date": "2021-02-02", "close": 13.81, "volume": 31201220.0}, {"date": "2021-02-03", "close": 14.24, "volume": 19336930.0}, {"date": "2021-02-04", "close": 14.03, "volume": 19973710.0}, {"date": "2021-02-05", "close": 14.15, "volume": 18453160.0}, {"date": "2021-02-08", "close": 14.73, "volume": 16736770.0}, {"date": "2021-02-09", "close": 14.57, "volume": 10091420.0}, {"date": "2021-02-10", "close": 14.79, "volume": 12685860.0}, {"date": "2021-02-11", "close": 14.69, "volume": 11485410.0}, {"date": "2021-02-12", "close": 14.84, "volume": 13137080.0}, {"date": "2021-02-16", "close": 15.04, "volume": 17247770.0}, {"date": "2021-02-17", "close": 15.13, "volume": 13999080.0}, {"date": "2021-02-18", "close": 14.78, "volume": 11544270.0}, {"date": "2021-02-19", "close": 14.96, "volume": 10571720.0}, {"date": "2021-02-22", "close": 15.17, "volume": 13651380.0}, {"date": "2021-02-23", "close": 15.29, "volume": 19578220.0}, {"date": "2021-02-24", "close": 15.72, "volume": 16478800.0}, {"date": "2021-02-25", "close": 15.29, "volume": 17384440.0}, {"date": "2021-02-26", "close": 14.7, "volume": 24166470.0}, {"date": "2021-03-01", "close": 15.04, "volume": 14882580.0}, {"date": "2021-03-02", "close": 15.09, "volume": 13688510.0}, {"date": "2021-03-03", "close": 15.17, "volume": 16927440.0}, {"date": "2021-03-04", "close": 15.69, "volume": 30057370.0}, {"date": "2021-03-05", "close": 15.87, "volume": 23239350.0}, {"date": "2021-03-08", "close": 16.22, "volume": 20084040.0}, {"date": "2021-03-09", "close": 15.67, "volume": 20812600.0}, {"date": "2021-03-10", "close": 16.24, "volume": 17184780.0}, {"date": "2021-03-11", "close": 16.2, "volume": 12961710.0}, {"date": "2021-03-12", "close": 16.35, "volume": 12014960.0}, {"date": "2021-03-15", "close": 16.33, "volume": 12527140.0}, {"date": "2021-03-16", "close": 15.92, "volume": 14382620.0}, {"date": "2021-03-17", "close": 16.22, "volume": 16787010.0}, {"date": "2021-03-18", "close": 15.76, "volume": 13033450.0}, {"date": "2021-03-19", "close": 15.92, "volume": 22907750.0}, {"date": "2021-03-22", "close": 15.78, "volume": 13118580.0}, {"date": "2021-03-23", "close": 15.68, "volume": 20958860.0}, {"date": "2021-03-24", "close": 16.19, "volume": 17619740.0}, {"date": "2021-03-25", "close": 16.36, "volume": 16449430.0}, {"date": "2021-03-26", "close": 16.8, "volume": 15211870.0}, {"date": "2021-03-29", "close": 16.75, "volume": 12293360.0}, {"date": "2021-03-30", "close": 16.62, "volume": 14643620.0}, {"date": "2021-03-31", "close": 16.65, "volume": 17557080.0}, {"date": "2021-04-01", "close": 16.84, "volume": 13316790.0}, {"date": "2021-04-05", "close": 16.66, "volume": 11057300.0}, {"date": "2021-04-06", "close": 16.7, "volume": 11344200.0}, {"date": "2021-04-07", "close": 16.93, "volume": 11090900.0}, {"date": "2021-04-08", "close": 16.83, "volume": 11098430.0}, {"date": "2021-04-09", "close": 16.53, "volume": 11681100.0}, {"date": "2021-04-12", "close": 16.5, "volume": 12844470.0}, {"date": "2021-04-13", "close": 16.49, "volume": 12560460.0}, {"date": "2021-04-14", "close": 16.65, "volume": 12013650.0}, {"date": "2021-04-15", "close": 16.72, "volume": 11580680.0}, {"date": "2021-04-16", "close": 16.54, "volume": 11636470.0}, {"date": "2021-04-19", "close": 16.62, "volume": 11098280.0}, {"date": "2021-04-20", "close": 16.55, "volume": 12133650.0}, {"date": "2021-04-21", "close": 16.69, "volume": 17280960.0}, {"date": "2021-04-22", "close": 16.36, "volume": 26474280.0}, {"date": "2021-04-23", "close": 16.78, "volume": 15782620.0}, {"date": "2021-04-26", "close": 16.91, "volume": 14780670.0}, {"date": "2021-04-27", "close": 17.0, "volume": 17613190.0}, {"date": "2021-04-28", "close": 17.44, "volume": 20631640.0}, {"date": "2021-04-29", "close": 17.29, "volume": 18165860.0}, {"date": "2021-04-30", "close": 17.05, "volume": 16368520.0}, {"date": "2021-05-03", "close": 17.26, "volume": 26985500.0}, {"date": "2021-05-04", "close": 17.17, "volume": 14233050.0}, {"date": "2021-05-05", "close": 17.51, "volume": 14656450.0}, {"date": "2021-05-06", "close": 17.65, "volume": 11319530.0}, {"date": "2021-05-07", "close": 17.84, "volume": 13366120.0}, {"date": "2021-05-10", "close": 18.25, "volume": 20002180.0}, {"date": "2021-05-11", "close": 17.97, "volume": 17357350.0}, {"date": "2021-05-12", "close": 18.1, "volume": 16403630.0}, {"date": "2021-05-13", "close": 18.02, "volume": 13678180.0}, {"date": "2021-05-14", "close": 18.36, "volume": 12254280.0}, {"date": "2021-05-17", "close": 18.8, "volume": 13675880.0}, {"date": "2021-05-18", "close": 18.71, "volume": 19923380.0}, {"date": "2021-05-19", "close": 18.47, "volume": 13744320.0}, {"date": "2021-05-20", "close": 18.7, "volume": 14489170.0}, {"date": "2021-05-21", "close": 18.72, "volume": 11087790.0}, {"date": "2021-05-24", "close": 18.83, "volume": 12514540.0}, {"date": "2021-05-25", "close": 18.54, "volume": 10590840.0}, {"date": "2021-05-26", "close": 18.35, "volume": 17266740.0}, {"date": "2021-05-27", "close": 18.26, "volume": 37714370.0}, {"date": "2021-05-28", "close": 18.34, "volume": 12715980.0}, {"date": "2021-06-01", "close": 18.51, "volume": 15716390.0}, {"date": "2021-06-02", "close": 18.77, "volume": 15132260.0}, {"date": "2021-06-03", "close": 18.77, "volume": 10532080.0}, {"date": "2021-06-04", "close": 18.78, "volume": 12810510.0}, {"date": "2021-06-07", "close": 18.77, "volume": 10703490.0}, {"date": "2021-06-08", "close": 18.8, "volume": 18974730.0}, {"date": "2021-06-09", "close": 18.83, "volume": 18501220.0}, {"date": "2021-06-10", "close": 19.0, "volume": 16620200.0}, {"date": "2021-06-11", "close": 19.14, "volume": 17408900.0}, {"date": "2021-06-14", "close": 18.84, "volume": 18476780.0}, {"date": "2021-06-15", "close": 19.03, "volume": 14824950.0}, {"date": "2021-06-16", "close": 18.85, "volume": 10967140.0}, {"date": "2021-06-17", "close": 18.31, "volume": 16109220.0}, {"date": "2021-06-18", "close": 17.66, "volume": 25161670.0}, {"date": "2021-06-21", "close": 18.29, "volume": 11436010.0}, {"date": "2021-06-22", "close": 18.2, "volume": 6974259.0}, {"date": "2021-06-23", "close": 18.09, "volume": 8214420.0}, {"date": "2021-06-24", "close": 18.24, "volume": 7711831.0}, {"date": "2021-06-25", "close": 18.29, "volume": 7961282.0}, {"date": "2021-06-28", "close": 17.97, "volume": 10957880.0}, {"date": "2021-06-29", "close": 17.85, "volume": 13100150.0}, {"date": "2021-06-30", "close": 18.23, "volume": 14468190.0}, {"date": "2021-07-01", "close": 18.43, "volume": 8063144.0}, {"date": "2021-07-02", "close": 18.57, "volume": 7288997.0}, {"date": "2021-07-06", "close": 18.44, "volume": 12350820.0}, {"date": "2021-07-07", "close": 18.3, "volume": 10867830.0}, {"date": "2021-07-08", "close": 18.17, "volume": 11700530.0}, {"date": "2021-07-09", "close": 18.67, "volume": 11696040.0}, {"date": "2021-07-12", "close": 18.52, "volume": 9955666.0}, {"date": "2021-07-13", "close": 18.28, "volume": 9139929.0}, {"date": "2021-07-14", "close": 17.93, "volume": 10243110.0}, {"date": "2021-07-15", "close": 17.86, "volume": 11059990.0}, {"date": "2021-07-16", "close": 17.64, "volume": 12110990.0}, {"date": "2021-07-19", "close": 17.18, "volume": 17470000.0}, {"date": "2021-07-20", "close": 17.47, "volume": 16602620.0}, {"date": "2021-07-21", "close": 17.85, "volume": 16840340.0}, {"date": "2021-07-22", "close": 17.47, "volume": 18755970.0}, {"date": "2021-07-23", "close": 17.37, "volume": 16848340.0}, {"date": "2021-07-26", "close": 17.83, "volume": 11899020.0}, {"date": "2021-07-27", "close": 17.75, "volume": 12360330.0}, {"date": "2021-07-28", "close": 17.77, "volume": 11901950.0}, {"date": "2021-07-29", "close": 17.9, "volume": 13284880.0}, {"date": "2021-07-30", "close": 17.38, "volume": 19733240.0}, {"date": "2021-08-02", "close": 17.32, "volume": 16949330.0}, {"date": "2021-08-03", "close": 17.48, "volume": 20190400.0}, {"date": "2021-08-04", "close": 17.14, "volume": 17313600.0}, {"date": "2021-08-05", "close": 17.02, "volume": 13288910.0}, {"date": "2021-08-06", "close": 17.12, "volume": 13489980.0}, {"date": "2021-08-09", "close": 17.04, "volume": 13577280.0}, {"date": "2021-08-10", "close": 17.19, "volume": 12468560.0}, {"date": "2021-08-11", "close": 17.24, "volume": 10081220.0}, {"date": "2021-08-12", "close": 17.3, "volume": 7792991.0}, {"date": "2021-08-13", "close": 17.21, "volume": 7481965.0}, {"date": "2021-08-16", "close": 17.0, "volume": 12991830.0}, {"date": "2021-08-17", "close": 16.75, "volume": 12805490.0}, {"date": "2021-08-18", "close": 16.29, "volume": 13515840.0}, {"date": "2021-08-19", "close": 15.89, "volume": 16711780.0}, {"date": "2021-08-20", "close": 15.94, "volume": 13974210.0}, {"date": "2021-08-23", "close": 16.28, "volume": 11824200.0}, {"date": "2021-08-24", "close": 16.48, "volume": 12674140.0}, {"date": "2021-08-25", "close": 16.47, "volume": 8344976.0}, {"date": "2021-08-26", "close": 16.14, "volume": 9555334.0}, {"date": "2021-08-27", "close": 16.59, "volume": 13133100.0}, {"date": "2021-08-30", "close": 16.34, "volume": 7874220.0}, {"date": "2021-08-31", "close": 16.27, "volume": 17968120.0}, {"date": "2021-09-01", "close": 16.16, "volume": 10048250.0}, {"date": "2021-09-02", "close": 16.42, "volume": 10146670.0}, {"date": "2021-09-03", "close": 16.34, "volume": 6400456.0}, {"date": "2021-09-07", "close": 16.16, "volume": 9815932.0}, {"date": "2021-09-08", "close": 16.09, "volume": 9366259.0}, {"date": "2021-09-09", "close": 15.98, "volume": 12913260.0}, {"date": "2021-09-10", "close": 15.97, "volume": 9019834.0}, {"date": "2021-09-13", "close": 16.14, "volume": 14852340.0}, {"date": "2021-09-14", "close": 16.01, "volume": 11516460.0}, {"date": "2021-09-15", "close": 16.38, "volume": 24201170.0}, {"date": "2021-09-16", "close": 16.16, "volume": 12935070.0}, {"date": "2021-09-17", "close": 15.96, "volume": 28651050.0}, {"date": "2021-09-20", "close": 15.68, "volume": 16208390.0}, {"date": "2021-09-21", "close": 15.78, "volume": 12209760.0}, {"date": "2021-09-22", "close": 16.13, "volume": 13006310.0}, {"date": "2021-09-23", "close": 16.49, "volume": 13033410.0}, {"date": "2021-09-24", "close": 16.53, "volume": 9884287.0}, {"date": "2021-09-27", "close": 16.98, "volume": 15651010.0}, {"date": "2021-09-28", "close": 16.89, "volume": 16098420.0}, {"date": "2021-09-29", "close": 16.92, "volume": 11102740.0}, {"date": "2021-09-30", "close": 16.73, "volume": 16132540.0}, {"date": "2021-10-01", "close": 16.91, "volume": 12603060.0}, {"date": "2021-10-04", "close": 16.94, "volume": 28345750.0}, {"date": "2021-10-05", "close": 16.92, "volume": 22492020.0}, {"date": "2021-10-06", "close": 16.74, "volume": 17447520.0}, {"date": "2021-10-07", "close": 16.94, "volume": 14639450.0}, {"date": "2021-10-08", "close": 17.47, "volume": 12994420.0}, {"date": "2021-10-11", "close": 17.74, "volume": 17229530.0}, {"date": "2021-10-12", "close": 17.94, "volume": 17350890.0}, {"date": "2021-10-13", "close": 17.97, "volume": 16035450.0}, {"date": "2021-10-14", "close": 18.38, "volume": 17896030.0}, {"date": "2021-10-15", "close": 18.46, "volume": 12252860.0}, {"date": "2021-10-18", "close": 18.47, "volume": 15540120.0}, {"date": "2021-10-19", "close": 18.45, "volume": 10023690.0}, {"date": "2021-10-20", "close": 18.65, "volume": 12329350.0}, {"date": "2021-10-21", "close": 17.53, "volume": 38532600.0}, {"date": "2021-10-22", "close": 17.67, "volume": 16390070.0}, {"date": "2021-10-25", "close": 17.85, "volume": 13196890.0}, {"date": "2021-10-26", "close": 17.62, "volume": 12678020.0}, {"date": "2021-10-27", "close": 17.3, "volume": 14482470.0}, {"date": "2021-10-28", "close": 17.35, "volume": 10012980.0}, {"date": "2021-10-29", "close": 16.75, "volume": 16240180.0}, {"date": "2021-11-01", "close": 17.05, "volume": 14605270.0}, {"date": "2021-11-02", "close": 16.96, "volume": 12928170.0}, {"date": "2021-11-03", "close": 16.85, "volume": 10905210.0}, {"date": "2021-11-04", "close": 16.75, "volume": 9417915.0}, {"date": "2021-11-05", "close": 16.95, "volume": 10521700.0}, {"date": "2021-11-08", "close": 16.84, "volume": 10733730.0}, {"date": "2021-11-09", "close": 16.82, "volume": 11564840.0}, {"date": "2021-11-10", "close": 16.7, "volume": 13330620.0}, {"date": "2021-11-11", "close": 16.79, "volume": 10591880.0}, {"date": "2021-11-12", "close": 16.68, "volume": 8978821.0}, {"date": "2021-11-15", "close": 16.86, "volume": 11563220.0}, {"date": "2021-11-16", "close": 16.66, "volume": 11106170.0}, {"date": "2021-11-17", "close": 16.51, "volume": 11003990.0}, {"date": "2021-11-18", "close": 16.28, "volume": 13240020.0}, {"date": "2021-11-19", "close": 16.16, "volume": 16181710.0}, {"date": "2021-11-22", "close": 16.11, "volume": 12853460.0}, {"date": "2021-11-23", "close": 16.33, "volume": 11976330.0}, {"date": "2021-11-24", "close": 16.52, "volume": 11084340.0}, {"date": "2021-11-26", "close": 16.26, "volume": 13436030.0}, {"date": "2021-11-29", "close": 16.01, "volume": 19727360.0}, {"date": "2021-11-30", "close": 15.46, "volume": 49730570.0}, {"date": "2021-12-01", "close": 15.27, "volume": 21197680.0}, {"date": "2021-12-02", "close": 15.73, "volume": 18447710.0}, {"date": "2021-12-03", "close": 15.59, "volume": 15877950.0}, {"date": "2021-12-06", "close": 15.78, "volume": 17140340.0}, {"date": "2021-12-07", "close": 16.23, "volume": 18053600.0}, {"date": "2021-12-08", "close": 16.24, "volume": 12641100.0}, {"date": "2021-12-09", "close": 16.01, "volume": 12279720.0}, {"date": "2021-12-10", "close": 16.16, "volume": 14612880.0}, {"date": "2021-12-13", "close": 15.93, "volume": 14239170.0}, {"date": "2021-12-14", "close": 15.82, "volume": 17463330.0}, {"date": "2021-12-15", "close": 15.87, "volume": 14890750.0}, {"date": "2021-12-16", "close": 15.86, "volume": 20628290.0}, {"date": "2021-12-17", "close": 15.6, "volume": 35154020.0}, {"date": "2021-12-20", "close": 15.24, "volume": 20204430.0}, {"date": "2021-12-21", "close": 15.66, "volume": 14472530.0}, {"date": "2021-12-22", "close": 15.57, "volume": 18393070.0}, {"date": "2021-12-23", "close": 15.64, "volume": 8153557.0}, {"date": "2021-12-27", "close": 15.82, "volume": 10244670.0}, {"date": "2021-12-28", "close": 15.86, "volume": 8981392.0}, {"date": "2021-12-29", "close": 15.83, "volume": 8978522.0}, {"date": "2021-12-30", "close": 15.8, "volume": 10617630.0}, {"date": "2021-12-31", "close": 15.86, "volume": 8280870.0}, {"date": "2022-01-03", "close": 16.35, "volume": 14474060.0}, {"date": "2022-01-04", "close": 16.58, "volume": 16821370.0}, {"date": "2022-01-05", "close": 16.67, "volume": 20913100.0}, {"date": "2022-01-06", "close": 17.02, "volume": 13691120.0}, {"date": "2022-01-07", "close": 17.27, "volume": 17813760.0}, {"date": "2022-01-10", "close": 17.43, "volume": 18460800.0}, {"date": "2022-01-11", "close": 17.61, "volume": 16391850.0}, {"date": "2022-01-12", "close": 17.65, "volume": 16120310.0}, {"date": "2022-01-13", "close": 17.57, "volume": 14816500.0}, {"date": "2022-01-14", "close": 17.89, "volume": 13888300.0}, {"date": "2022-01-18", "close": 17.7, "volume": 21260930.0}, {"date": "2022-01-19", "close": 17.43, "volume": 16247700.0}, {"date": "2022-01-20", "close": 17.43, "volume": 17785370.0}, {"date": "2022-01-21", "close": 17.37, "volume": 20471780.0}, {"date": "2022-01-24", "close": 17.32, "volume": 24853150.0}, {"date": "2022-01-25", "close": 17.5, "volume": 18664880.0}, {"date": "2022-01-26", "close": 17.52, "volume": 25755740.0}, {"date": "2022-01-27", "close": 17.48, "volume": 20242850.0}, {"date": "2022-01-28", "close": 17.2, "volume": 17329850.0}, {"date": "2022-01-31", "close": 17.36, "volume": 20557380.0}, {"date": "2022-02-01", "close": 17.41, "volume": 17462160.0}, {"date": "2022-02-02", "close": 17.41, "volume": 20179090.0}, {"date": "2022-02-03", "close": 17.27, "volume": 14273980.0}, {"date": "2022-02-04", "close": 17.35, "volume": 13936020.0}, {"date": "2022-02-07", "close": 17.46, "volume": 16589650.0}, {"date": "2022-02-08", "close": 17.29, "volume": 16452260.0}, {"date": "2022-02-09", "close": 17.37, "volume": 16669180.0}, {"date": "2022-02-10", "close": 17.2, "volume": 15616970.0}, {"date": "2022-02-11", "close": 17.54, "volume": 19778690.0}, {"date": "2022-02-14", "close": 17.19, "volume": 15312590.0}, {"date": "2022-02-15", "close": 17.01, "volume": 16482660.0}, {"date": "2022-02-16", "close": 17.13, "volume": 16583700.0}, {"date": "2022-02-17", "close": 16.76, "volume": 16203940.0}, {"date": "2022-02-18", "close": 16.6, "volume": 16568070.0}, {"date": "2022-02-22", "close": 16.54, "volume": 17727570.0}, {"date": "2022-02-23", "close": 16.77, "volume": 16006880.0}, {"date": "2022-02-24", "close": 16.67, "volume": 20111380.0}, {"date": "2022-02-25", "close": 17.07, "volume": 13520520.0}, {"date": "2022-02-28", "close": 17.4, "volume": 32447150.0}, {"date": "2022-03-01", "close": 17.59, "volume": 21271310.0}, {"date": "2022-03-02", "close": 18.14, "volume": 20672030.0}, {"date": "2022-03-03", "close": 18.39, "volume": 21207740.0}, {"date": "2022-03-04", "close": 18.84, "volume": 26286690.0}, {"date": "2022-03-07", "close": 18.72, "volume": 24457360.0}, {"date": "2022-03-08", "close": 18.67, "volume": 31746310.0}, {"date": "2022-03-09", "close": 18.33, "volume": 20929240.0}, {"date": "2022-03-10", "close": 18.55, "volume": 16266840.0}, {"date": "2022-03-11", "close": 18.1, "volume": 13600460.0}, {"date": "2022-03-14", "close": 17.54, "volume": 17419640.0}, {"date": "2022-03-15", "close": 17.32, "volume": 18837720.0}, {"date": "2022-03-16", "close": 17.25, "volume": 16968780.0}, {"date": "2022-03-17", "close": 17.56, "volume": 15843010.0}, {"date": "2022-03-18", "close": 17.36, "volume": 36752760.0}, {"date": "2022-03-21", "close": 18.07, "volume": 21638740.0}, {"date": "2022-03-22", "close": 17.93, "volume": 16077500.0}, {"date": "2022-03-23", "close": 18.12, "volume": 11356840.0}, {"date": "2022-03-24", "close": 18.3, "volume": 11084280.0}, {"date": "2022-03-25", "close": 19.07, "volume": 25140030.0}, {"date": "2022-03-28", "close": 18.75, "volume": 17475950.0}, {"date": "2022-03-29", "close": 18.89, "volume": 16150320.0}, {"date": "2022-03-30", "close": 19.09, "volume": 16371800.0}, {"date": "2022-03-31", "close": 18.91, "volume": 24632810.0}, {"date": "2022-04-01", "close": 19.22, "volume": 13050300.0}, {"date": "2022-04-04", "close": 19.3, "volume": 14577380.0}, {"date": "2022-04-05", "close": 18.92, "volume": 14705020.0}, {"date": "2022-04-06", "close": 19.01, "volume": 11572320.0}, {"date": "2022-04-07", "close": 19.27, "volume": 15725520.0}, {"date": "2022-04-08", "close": 19.48, "volume": 14735550.0}, {"date": "2022-04-11", "close": 19.26, "volume": 16475000.0}, {"date": "2022-04-12", "close": 19.14, "volume": 13069880.0}, {"date": "2022-04-13", "close": 19.29, "volume": 9946431.0}, {"date": "2022-04-14", "close": 19.37, "volume": 9248702.0}, {"date": "2022-04-18", "close": 19.55, "volume": 10259520.0}, {"date": "2022-04-19", "close": 19.6, "volume": 11581270.0}, {"date": "2022-04-20", "close": 19.77, "volume": 15441650.0}, {"date": "2022-04-21", "close": 19.79, "volume": 21326010.0}, {"date": "2022-04-22", "close": 19.15, "volume": 17732590.0}, {"date": "2022-04-25", "close": 18.61, "volume": 24569890.0}, {"date": "2022-04-26", "close": 18.44, "volume": 20358060.0}, {"date": "2022-04-27", "close": 18.4, "volume": 19156010.0}, {"date": "2022-04-28", "close": 18.81, "volume": 16424200.0}, {"date": "2022-04-29", "close": 18.15, "volume": 25794000.0}, {"date": "2022-05-02", "close": 18.18, "volume": 20941510.0}, {"date": "2022-05-03", "close": 18.68, "volume": 15564260.0}, {"date": "2022-05-04", "close": 19.28, "volume": 16076060.0}, {"date": "2022-05-05", "close": 18.85, "volume": 17443360.0}, {"date": "2022-05-06", "close": 19.3, "volume": 18627740.0}, {"date": "2022-05-09", "close": 18.6, "volume": 20457880.0}, {"date": "2022-05-10", "close": 18.52, "volume": 18484050.0}, {"date": "2022-05-11", "close": 18.52, "volume": 18117080.0}, {"date": "2022-05-12", "close": 18.43, "volume": 22679090.0}, {"date": "2022-05-13", "close": 18.74, "volume": 19950310.0}, {"date": "2022-05-16", "close": 19.39, "volume": 19095260.0}, {"date": "2022-05-17", "close": 19.74, "volume": 18226370.0}, {"date": "2022-05-18", "close": 19.3, "volume": 14126720.0}, {"date": "2022-05-19", "close": 19.02, "volume": 16000080.0}, {"date": "2022-05-20", "close": 19.03, "volume": 17046200.0}, {"date": "2022-05-23", "close": 19.16, "volume": 12595010.0}, {"date": "2022-05-24", "close": 19.14, "volume": 15348740.0}, {"date": "2022-05-25", "close": 19.39, "volume": 20050930.0}, {"date": "2022-05-26", "close": 19.62, "volume": 13017990.0}, {"date": "2022-05-27", "close": 19.94, "volume": 14677340.0}, {"date": "2022-05-31", "close": 19.69, "volume": 42883240.0}, {"date": "2022-06-01", "close": 20.02, "volume": 13331880.0}, {"date": "2022-06-02", "close": 19.96, "volume": 9554488.0}, {"date": "2022-06-03", "close": 19.93, "volume": 8446902.0}, {"date": "2022-06-06", "close": 19.79, "volume": 10090020.0}, {"date": "2022-06-07", "close": 20.14, "volume": 12150740.0}, {"date": "2022-06-08", "close": 19.86, "volume": 10338930.0}, {"date": "2022-06-09", "close": 19.29, "volume": 14031330.0}, {"date": "2022-06-10", "close": 19.03, "volume": 16190660.0}, {"date": "2022-06-13", "close": 18.13, "volume": 17236460.0}, {"date": "2022-06-14", "close": 17.89, "volume": 17069310.0}, {"date": "2022-06-15", "close": 17.6, "volume": 18043610.0}, {"date": "2022-06-16", "close": 16.7, "volume": 23048650.0}, {"date": "2022-06-17", "close": 16.05, "volume": 44410510.0}, {"date": "2022-06-21", "close": 16.65, "volume": 19216520.0}, {"date": "2022-06-22", "close": 16.34, "volume": 18468950.0}, {"date": "2022-06-23", "close": 16.24, "volume": 17548690.0}, {"date": "2022-06-24", "close": 16.48, "volume": 17932060.0}, {"date": "2022-06-27", "close": 16.83, "volume": 14792770.0}, {"date": "2022-06-28", "close": 17.2, "volume": 14884820.0}, {"date": "2022-06-29", "close": 16.92, "volume": 12988750.0}, {"date": "2022-06-30", "close": 16.76, "volume": 19907920.0}, {"date": "2022-07-01", "close": 16.98, "volume": 15468410.0}, {"date": "2022-07-05", "close": 16.58, "volume": 19389650.0}, {"date": "2022-07-06", "close": 16.36, "volume": 19278600.0}, {"date": "2022-07-07", "close": 16.89, "volume": 15654460.0}, {"date": "2022-07-08", "close": 16.97, "volume": 13124170.0}, {"date": "2022-07-11", "close": 16.86, "volume": 12617540.0}, {"date": "2022-07-12", "close": 16.65, "volume": 12813320.0}, {"date": "2022-07-13", "close": 16.6, "volume": 10917680.0}, {"date": "2022-07-14", "close": 16.58, "volume": 15673660.0}, {"date": "2022-07-15", "close": 16.76, "volume": 10042760.0}, {"date": "2022-07-18", "close": 16.93, "volume": 9692143.0}, {"date": "2022-07-19", "close": 17.31, "volume": 12958480.0}, {"date": "2022-07-20", "close": 17.32, "volume": 14958090.0}, {"date": "2022-07-21", "close": 17.66, "volume": 22690580.0}, {"date": "2022-07-22", "close": 17.65, "volume": 14104880.0}, {"date": "2022-07-25", "close": 18.02, "volume": 13155340.0}, {"date": "2022-07-26", "close": 18.0, "volume": 13926040.0}, {"date": "2022-07-27", "close": 18.06, "volume": 13757720.0}, {"date": "2022-07-28", "close": 18.04, "volume": 14659880.0}, {"date": "2022-07-29", "close": 17.99, "volume": 18976550.0}, {"date": "2022-08-01", "close": 17.9, "volume": 14157330.0}, {"date": "2022-08-02", "close": 17.83, "volume": 22289120.0}, {"date": "2022-08-03", "close": 17.81, "volume": 16431550.0}, {"date": "2022-08-04", "close": 17.3, "volume": 14776100.0}, {"date": "2022-08-05", "close": 17.47, "volume": 12123170.0}, {"date": "2022-08-08", "close": 17.68, "volume": 12898150.0}, {"date": "2022-08-09", "close": 18.04, "volume": 11684390.0}, {"date": "2022-08-10", "close": 18.14, "volume": 10458230.0}, {"date": "2022-08-11", "close": 18.59, "volume": 15805550.0}, {"date": "2022-08-12", "close": 18.69, "volume": 11364000.0}, {"date": "2022-08-15", "close": 18.57, "volume": 10788700.0}, {"date": "2022-08-16", "close": 18.65, "volume": 10989870.0}, {"date": "2022-08-17", "close": 18.57, "volume": 9371547.0}, {"date": "2022-08-18", "close": 18.93, "volume": 12741990.0}, {"date": "2022-08-19", "close": 18.72, "volume": 14168910.0}, {"date": "2022-08-22", "close": 18.56, "volume": 13827690.0}, {"date": "2022-08-23", "close": 18.89, "volume": 13018980.0}, {"date": "2022-08-24", "close": 19.2, "volume": 13856080.0}, {"date": "2022-08-25", "close": 19.26, "volume": 11863640.0}, {"date": "2022-08-26", "close": 18.99, "volume": 13542000.0}, {"date": "2022-08-29", "close": 18.94, "volume": 9039392.0}, {"date": "2022-08-30", "close": 18.48, "volume": 13155590.0}, {"date": "2022-08-31", "close": 18.32, "volume": 17611010.0}, {"date": "2022-09-01", "close": 18.17, "volume": 15924350.0}, {"date": "2022-09-02", "close": 18.22, "volume": 15079380.0}, {"date": "2022-09-06", "close": 17.77, "volume": 19182200.0}, {"date": "2022-09-07", "close": 17.85, "volume": 13548460.0}, {"date": "2022-09-08", "close": 18.03, "volume": 18534590.0}, {"date": "2022-09-09", "close": 18.31, "volume": 13597050.0}, {"date": "2022-09-12", "close": 18.74, "volume": 15168130.0}, {"date": "2022-09-13", "close": 18.17, "volume": 20629190.0}, {"date": "2022-09-14", "close": 18.53, "volume": 19093590.0}, {"date": "2022-09-15", "close": 18.33, "volume": 17173960.0}, {"date": "2022-09-16", "close": 17.85, "volume": 34294100.0}, {"date": "2022-09-19", "close": 18.05, "volume": 16852300.0}, {"date": "2022-09-20", "close": 17.9, "volume": 16565870.0}, {"date": "2022-09-21", "close": 17.52, "volume": 20654010.0}, {"date": "2022-09-22", "close": 17.32, "volume": 18220700.0}, {"date": "2022-09-23", "close": 16.53, "volume": 25533090.0}, {"date": "2022-09-26", "close": 16.09, "volume": 28333940.0}, {"date": "2022-09-27", "close": 16.33, "volume": 25387700.0}, {"date": "2022-09-28", "close": 16.84, "volume": 25191950.0}, {"date": "2022-09-29", "close": 16.72, "volume": 27649240.0}, {"date": "2022-09-30", "close": 16.64, "volume": 30537150.0}, {"date": "2022-10-03", "close": 17.1, "volume": 24702740.0}, {"date": "2022-10-04", "close": 17.67, "volume": 23806820.0}, {"date": "2022-10-05", "close": 17.7, "volume": 19590550.0}, {"date": "2022-10-06", "close": 17.39, "volume": 19299090.0}, {"date": "2022-10-07", "close": 17.24, "volume": 16677240.0}, {"date": "2022-10-10", "close": 17.07, "volume": 16323810.0}, {"date": "2022-10-11", "close": 17.16, "volume": 17703590.0}, {"date": "2022-10-12", "close": 17.05, "volume": 14500810.0}, {"date": "2022-10-13", "close": 17.64, "volume": 18393500.0}, {"date": "2022-10-14", "close": 17.19, "volume": 17038770.0}, {"date": "2022-10-17", "close": 17.5, "volume": 15066120.0}, {"date": "2022-10-18", "close": 17.77, "volume": 19538360.0}, {"date": "2022-10-19", "close": 17.99, "volume": 19257700.0}, {"date": "2022-10-20", "close": 17.12, "volume": 40244280.0}, {"date": "2022-10-21", "close": 17.52, "volume": 19630420.0}, {"date": "2022-10-24", "close": 17.28, "volume": 21518220.0}, {"date": "2022-10-25", "close": 17.51, "volume": 20557590.0}, {"date": "2022-10-26", "close": 17.73, "volume": 22668150.0}, {"date": "2022-10-27", "close": 17.99, "volume": 22928240.0}, {"date": "2022-10-28", "close": 17.77, "volume": 18455360.0}, {"date": "2022-10-31", "close": 18.12, "volume": 27183420.0}, {"date": "2022-11-01", "close": 18.24, "volume": 18614800.0}, {"date": "2022-11-02", "close": 17.9, "volume": 20193040.0}, {"date": "2022-11-03", "close": 18.04, "volume": 16256720.0}, {"date": "2022-11-04", "close": 18.17, "volume": 17824490.0}, {"date": "2022-11-07", "close": 18.25, "volume": 14594380.0}, {"date": "2022-11-08", "close": 18.31, "volume": 15520340.0}, {"date": "2022-11-09", "close": 17.58, "volume": 15194190.0}, {"date": "2022-11-10", "close": 18.2, "volume": 18505660.0}, {"date": "2022-11-11", "close": 18.69, "volume": 17923080.0}, {"date": "2022-11-14", "close": 18.53, "volume": 15299630.0}, {"date": "2022-11-15", "close": 18.66, "volume": 14480940.0}, {"date": "2022-11-16", "close": 18.41, "volume": 14531970.0}, {"date": "2022-11-17", "close": 18.3, "volume": 12016000.0}, {"date": "2022-11-18", "close": 18.42, "volume": 17351390.0}, {"date": "2022-11-21", "close": 18.28, "volume": 12895380.0}, {"date": "2022-11-22", "close": 18.72, "volume": 14890740.0}, {"date": "2022-11-23", "close": 18.65, "volume": 9669551.0}, {"date": "2022-11-25", "close": 18.63, "volume": 5981404.0}, {"date": "2022-11-28", "close": 18.46, "volume": 16709780.0}, {"date": "2022-11-29", "close": 18.88, "volume": 16437210.0}, {"date": "2022-11-30", "close": 19.12, "volume": 41252480.0}, {"date": "2022-12-01", "close": 19.15, "volume": 12570420.0}, {"date": "2022-12-02", "close": 19.0, "volume": 9641211.0}, {"date": "2022-12-05", "close": 18.56, "volume": 12111120.0}, {"date": "2022-12-06", "close": 18.1, "volume": 15801250.0}, {"date": "2022-12-07", "close": 18.04, "volume": 11408210.0}, {"date": "2022-12-08", "close": 17.77, "volume": 17700990.0}, {"date": "2022-12-09", "close": 17.45, "volume": 19193130.0}, {"date": "2022-12-12", "close": 17.82, "volume": 13062220.0}, {"date": "2022-12-13", "close": 18.21, "volume": 16966680.0}, {"date": "2022-12-14", "close": 18.11, "volume": 13930550.0}, {"date": "2022-12-15", "close": 17.96, "volume": 11533950.0}, {"date": "2022-12-16", "close": 17.69, "volume": 21209900.0}, {"date": "2022-12-19", "close": 17.51, "volume": 13387100.0}, {"date": "2022-12-20", "close": 17.61, "volume": 11481870.0}, {"date": "2022-12-21", "close": 17.88, "volume": 10625990.0}, {"date": "2022-12-22", "close": 17.74, "volume": 13845830.0}, {"date": "2022-12-23", "close": 18.14, "volume": 9304122.0}, {"date": "2022-12-27", "close": 18.26, "volume": 8233007.0}, {"date": "2022-12-28", "close": 17.93, "volume": 7938218.0}, {"date": "2022-12-29", "close": 18.15, "volume": 7431035.0}, {"date": "2022-12-30", "close": 18.08, "volume": 7385676.0}, {"date": "2023-01-03", "close": 18.01, "volume": 10454010.0}, {"date": "2023-01-04", "close": 18.23, "volume": 12069670.0}, {"date": "2023-01-05", "close": 18.21, "volume": 8489535.0}, {"date": "2023-01-06", "close": 18.58, "volume": 9086234.0}, {"date": "2023-01-09", "close": 18.71, "volume": 17355120.0}, {"date": "2023-01-10", "close": 18.74, "volume": 9544482.0}, {"date": "2023-01-11", "close": 18.78, "volume": 13289360.0}, {"date": "2023-01-12", "close": 18.89, "volume": 11067880.0}, {"date": "2023-01-13", "close": 18.85, "volume": 8616900.0}, {"date": "2023-01-17", "close": 18.82, "volume": 12372330.0}, {"date": "2023-01-18", "close": 18.36, "volume": 19528160.0}, {"date": "2023-01-19", "close": 18.75, "volume": 17379020.0}, {"date": "2023-01-20", "close": 18.64, "volume": 15423670.0}, {"date": "2023-01-23", "close": 18.76, "volume": 11451130.0}, {"date": "2023-01-24", "close": 18.57, "volume": 13090070.0}, {"date": "2023-01-25", "close": 18.45, "volume": 19135110.0}, {"date": "2023-01-26", "close": 18.61, "volume": 14299220.0}, {"date": "2023-01-27", "close": 18.66, "volume": 13120090.0}, {"date": "2023-01-30", "close": 18.04, "volume": 13284090.0}, {"date": "2023-01-31", "close": 18.3, "volume": 15757330.0}, {"date": "2023-02-01", "close": 18.37, "volume": 20314740.0}, {"date": "2023-02-02", "close": 18.45, "volume": 13324650.0}, {"date": "2023-02-03", "close": 18.28, "volume": 13963560.0}, {"date": "2023-02-06", "close": 18.17, "volume": 11849980.0}, {"date": "2023-02-07", "close": 18.28, "volume": 10086360.0}, {"date": "2023-02-08", "close": 18.22, "volume": 11770340.0}, {"date": "2023-02-09", "close": 17.99, "volume": 9447533.0}, {"date": "2023-02-10", "close": 18.36, "volume": 12983860.0}, {"date": "2023-02-13", "close": 18.39, "volume": 9579610.0}, {"date": "2023-02-14", "close": 18.31, "volume": 9409160.0}, {"date": "2023-02-15", "close": 18.19, "volume": 12342010.0}, {"date": "2023-02-16", "close": 18.09, "volume": 10909080.0}, {"date": "2023-02-17", "close": 17.73, "volume": 21545160.0}, {"date": "2023-02-21", "close": 17.35, "volume": 15301680.0}, {"date": "2023-02-22", "close": 17.32, "volume": 10744880.0}, {"date": "2023-02-23", "close": 17.48, "volume": 11145080.0}, {"date": "2023-02-24", "close": 17.44, "volume": 11470140.0}, {"date": "2023-02-27", "close": 17.36, "volume": 8310432.0}, {"date": "2023-02-28", "close": 17.06, "volume": 11657680.0}, {"date": "2023-03-01", "close": 17.26, "volume": 10063320.0}, {"date": "2023-03-02", "close": 17.46, "volume": 8145887.0}, {"date": "2023-03-03", "close": 17.65, "volume": 8335519.0}, {"date": "2023-03-06", "close": 17.62, "volume": 10178890.0}, {"date": "2023-03-07", "close": 17.35, "volume": 14383130.0}, {"date": "2023-03-08", "close": 17.32, "volume": 9859559.0}, {"date": "2023-03-09", "close": 17.14, "volume": 9756754.0}, {"date": "2023-03-10", "close": 16.77, "volume": 15625060.0}, {"date": "2023-03-13", "close": 16.85, "volume": 20166960.0}, {"date": "2023-03-14", "close": 16.94, "volume": 14742140.0}, {"date": "2023-03-15", "close": 16.58, "volume": 24330430.0}, {"date": "2023-03-16", "close": 16.55, "volume": 25119340.0}, {"date": "2023-03-17", "close": 16.28, "volume": 27042040.0}, {"date": "2023-03-20", "close": 16.53, "volume": 12594740.0}, {"date": "2023-03-21", "close": 16.82, "volume": 12745370.0}, {"date": "2023-03-22", "close": 16.62, "volume": 12427640.0}, {"date": "2023-03-23", "close": 16.39, "volume": 12620140.0}, {"date": "2023-03-24", "close": 16.79, "volume": 15751080.0}, {"date": "2023-03-27", "close": 16.89, "volume": 12059680.0}, {"date": "2023-03-28", "close": 17.06, "volume": 7302801.0}, {"date": "2023-03-29", "close": 17.25, "volume": 7911408.0}, {"date": "2023-03-30", "close": 17.3, "volume": 6667406.0}, {"date": "2023-03-31", "close": 17.51, "volume": 12085590.0}, {"date": "2023-04-03", "close": 17.66, "volume": 15414140.0}, {"date": "2023-04-04", "close": 17.48, "volume": 9712814.0}, {"date": "2023-04-05", "close": 17.71, "volume": 11269710.0}, {"date": "2023-04-06", "close": 17.71, "volume": 7980571.0}, {"date": "2023-04-10", "close": 17.75, "volume": 9053266.0}, {"date": "2023-04-11", "close": 17.89, "volume": 9646875.0}, {"date": "2023-04-12", "close": 17.82, "volume": 10631560.0}, {"date": "2023-04-13", "close": 17.77, "volume": 11207970.0}, {"date": "2023-04-14", "close": 17.81, "volume": 8376020.0}, {"date": "2023-04-17", "close": 17.78, "volume": 10173850.0}, {"date": "2023-04-18", "close": 17.7, "volume": 11651510.0}, {"date": "2023-04-19", "close": 17.6, "volume": 13759460.0}, {"date": "2023-04-20", "close": 17.35, "volume": 15950870.0}, {"date": "2023-04-21", "close": 17.37, "volume": 10200830.0}, {"date": "2023-04-24", "close": 17.62, "volume": 8681433.0}, {"date": "2023-04-25", "close": 17.41, "volume": 9515460.0}, {"date": "2023-04-26", "close": 17.21, "volume": 12783760.0}, {"date": "2023-04-27", "close": 17.32, "volume": 14547390.0}, {"date": "2023-04-28", "close": 17.15, "volume": 14690740.0}, {"date": "2023-05-01", "close": 17.1, "volume": 14577970.0}, {"date": "2023-05-02", "close": 16.68, "volume": 15626640.0}, {"date": "2023-05-03", "close": 16.56, "volume": 11851650.0}, {"date": "2023-05-04", "close": 16.64, "volume": 16214930.0}, {"date": "2023-05-05", "close": 17.04, "volume": 12838680.0}, {"date": "2023-05-08", "close": 16.9, "volume": 9769270.0}, {"date": "2023-05-09", "close": 16.85, "volume": 7623884.0}, {"date": "2023-05-10", "close": 16.79, "volume": 10278400.0}, {"date": "2023-05-11", "close": 16.7, "volume": 11477090.0}, {"date": "2023-05-12", "close": 16.8, "volume": 9109771.0}, {"date": "2023-05-15", "close": 16.7, "volume": 23096800.0}, {"date": "2023-05-16", "close": 16.3, "volume": 15906220.0}, {"date": "2023-05-17", "close": 16.45, "volume": 13790130.0}, {"date": "2023-05-18", "close": 16.52, "volume": 12066480.0}, {"date": "2023-05-19", "close": 16.52, "volume": 9834064.0}, {"date": "2023-05-22", "close": 16.53, "volume": 11296600.0}, {"date": "2023-05-23", "close": 16.54, "volume": 12580750.0}, {"date": "2023-05-24", "close": 16.5, "volume": 10700970.0}, {"date": "2023-05-25", "close": 16.22, "volume": 15836050.0}, {"date": "2023-05-26", "close": 16.21, "volume": 12815190.0}, {"date": "2023-05-30", "close": 16.15, "volume": 13975730.0}, {"date": "2023-05-31", "close": 16.11, "volume": 21102050.0}, {"date": "2023-06-01", "close": 16.26, "volume": 13491660.0}, {"date": "2023-06-02", "close": 16.75, "volume": 18617660.0}, {"date": "2023-06-05", "close": 16.76, "volume": 11816240.0}, {"date": "2023-06-06", "close": 16.85, "volume": 10788790.0}, {"date": "2023-06-07", "close": 17.23, "volume": 12369870.0}, {"date": "2023-06-08", "close": 17.32, "volume": 9077305.0}, {"date": "2023-06-09", "close": 17.03, "volume": 9860076.0}, {"date": "2023-06-12", "close": 16.89, "volume": 14267290.0}, {"date": "2023-06-13", "close": 17.03, "volume": 12497890.0}, {"date": "2023-06-14", "close": 16.9, "volume": 14409390.0}, {"date": "2023-06-15", "close": 17.01, "volume": 11464200.0}, {"date": "2023-06-16", "close": 17.04, "volume": 24028180.0}, {"date": "2023-06-20", "close": 16.66, "volume": 14034400.0}, {"date": "2023-06-21", "close": 16.64, "volume": 12429370.0}, {"date": "2023-06-22", "close": 16.49, "volume": 10885460.0}, {"date": "2023-06-23", "close": 16.32, "volume": 14613830.0}, {"date": "2023-06-26", "close": 16.54, "volume": 18220500.0}, {"date": "2023-06-27", "close": 16.8, "volume": 16257700.0}, {"date": "2023-06-28", "close": 17.01, "volume": 16801000.0}, {"date": "2023-06-29", "close": 17.2, "volume": 13491290.0}, {"date": "2023-06-30", "close": 17.22, "volume": 11340270.0}, {"date": "2023-07-03", "close": 17.25, "volume": 8557570.0}, {"date": "2023-07-05", "close": 17.08, "volume": 12979690.0}, {"date": "2023-07-06", "close": 16.86, "volume": 9882237.0}, {"date": "2023-07-07", "close": 16.92, "volume": 24357440.0}, {"date": "2023-07-10", "close": 16.95, "volume": 10596690.0}, {"date": "2023-07-11", "close": 17.25, "volume": 14480820.0}, {"date": "2023-07-12", "close": 17.54, "volume": 15123010.0}, {"date": "2023-07-13", "close": 17.6, "volume": 8721787.0}, {"date": "2023-07-14", "close": 17.21, "volume": 11250290.0}, {"date": "2023-07-17", "close": 17.13, "volume": 11887670.0}, {"date": "2023-07-18", "close": 17.28, "volume": 10053550.0}, {"date": "2023-07-19", "close": 17.29, "volume": 12294070.0}, {"date": "2023-07-20", "close": 17.64, "volume": 16299680.0}, {"date": "2023-07-21", "close": 17.8, "volume": 16858910.0}, {"date": "2023-07-24", "close": 18.11, "volume": 23654150.0}, {"date": "2023-07-25", "close": 18.06, "volume": 14098230.0}, {"date": "2023-07-26", "close": 17.95, "volume": 12260850.0}, {"date": "2023-07-27", "close": 17.8, "volume": 12299660.0}, {"date": "2023-07-28", "close": 17.57, "volume": 9147314.0}, {"date": "2023-07-31", "close": 17.71, "volume": 11292250.0}, {"date": "2023-08-01", "close": 17.56, "volume": 11203180.0}, {"date": "2023-08-02", "close": 17.36, "volume": 10626490.0}, {"date": "2023-08-03", "close": 17.46, "volume": 10594270.0}, {"date": "2023-08-04", "close": 17.36, "volume": 11431280.0}, {"date": "2023-08-07", "close": 17.38, "volume": 7215271.0}, {"date": "2023-08-08", "close": 17.48, "volume": 9324651.0}, {"date": "2023-08-09", "close": 17.55, "volume": 11368190.0}, {"date": "2023-08-10", "close": 17.54, "volume": 12724780.0}, {"date": "2023-08-11", "close": 17.78, "volume": 13074670.0}, {"date": "2023-08-14", "close": 17.67, "volume": 10775220.0}, {"date": "2023-08-15", "close": 17.36, "volume": 13509320.0}, {"date": "2023-08-16", "close": 17.21, "volume": 11428490.0}, {"date": "2023-08-17", "close": 17.34, "volume": 9514720.0}, {"date": "2023-08-18", "close": 17.43, "volume": 19621360.0}, {"date": "2023-08-21", "close": 17.36, "volume": 9743934.0}, {"date": "2023-08-22", "close": 17.25, "volume": 9087138.0}, {"date": "2023-08-23", "close": 17.26, "volume": 9330286.0}, {"date": "2023-08-24", "close": 17.23, "volume": 8286334.0}, {"date": "2023-08-25", "close": 17.34, "volume": 9150224.0}, {"date": "2023-08-28", "close": 17.36, "volume": 8576494.0}, {"date": "2023-08-29", "close": 17.45, "volume": 8043543.0}, {"date": "2023-08-30", "close": 17.44, "volume": 6643520.0}, {"date": "2023-08-31", "close": 17.22, "volume": 14961400.0}, {"date": "2023-09-01", "close": 17.14, "volume": 14537790.0}, {"date": "2023-09-05", "close": 17.07, "volume": 11637550.0}, {"date": "2023-09-06", "close": 16.63, "volume": 17046800.0}, {"date": "2023-09-07", "close": 16.59, "volume": 18928580.0}, {"date": "2023-09-08", "close": 16.8, "volume": 14738720.0}, {"date": "2023-09-11", "close": 16.67, "volume": 11932610.0}, {"date": "2023-09-12", "close": 17.13, "volume": 12424270.0}, {"date": "2023-09-13", "close": 17.16, "volume": 10211220.0}, {"date": "2023-09-14", "close": 17.31, "volume": 12161750.0}, {"date": "2023-09-15", "close": 17.07, "volume": 28400450.0}, {"date": "2023-09-18", "close": 17.02, "volume": 13265020.0}, {"date": "2023-09-19", "close": 16.93, "volume": 13822580.0}, {"date": "2023-09-20", "close": 16.86, "volume": 8538286.0}, {"date": "2023-09-21", "close": 16.56, "volume": 12831960.0}, {"date": "2023-09-22", "close": 16.6, "volume": 11579650.0}, {"date": "2023-09-25", "close": 16.75, "volume": 11773290.0}, {"date": "2023-09-26", "close": 16.47, "volume": 12834880.0}, {"date": "2023-09-27", "close": 16.66, "volume": 12837510.0}, {"date": "2023-09-28", "close": 16.67, "volume": 9576395.0}, {"date": "2023-09-29", "close": 16.58, "volume": 14575280.0}, {"date": "2023-10-02", "close": 16.16, "volume": 16619160.0}, {"date": "2023-10-03", "close": 16.1, "volume": 16607940.0}, {"date": "2023-10-04", "close": 16.03, "volume": 17504310.0}, {"date": "2023-10-05", "close": 16.16, "volume": 17519960.0}, {"date": "2023-10-06", "close": 16.26, "volume": 13027220.0}, {"date": "2023-10-09", "close": 16.76, "volume": 18370510.0}, {"date": "2023-10-10", "close": 16.82, "volume": 11827370.0}, {"date": "2023-10-11", "close": 16.85, "volume": 11583410.0}, {"date": "2023-10-12", "close": 16.91, "volume": 13901970.0}, {"date": "2023-10-13", "close": 17.11, "volume": 14081380.0}, {"date": "2023-10-16", "close": 17.28, "volume": 11369850.0}, {"date": "2023-10-17", "close": 17.33, "volume": 15252900.0}, {"date": "2023-10-18", "close": 17.14, "volume": 14679970.0}, {"date": "2023-10-19", "close": 17.01, "volume": 17788760.0}, {"date": "2023-10-20", "close": 16.99, "volume": 16349700.0}, {"date": "2023-10-23", "close": 16.98, "volume": 12852390.0}, {"date": "2023-10-24", "close": 16.85, "volume": 12964220.0}, {"date": "2023-10-25", "close": 16.79, "volume": 11215640.0}, {"date": "2023-10-26", "close": 16.7, "volume": 11306870.0}, {"date": "2023-10-27", "close": 16.37, "volume": 14657050.0}, {"date": "2023-10-30", "close": 16.13, "volume": 16123250.0}, {"date": "2023-10-31", "close": 16.2, "volume": 13132550.0}, {"date": "2023-11-01", "close": 16.35, "volume": 15920580.0}, {"date": "2023-11-02", "close": 16.9, "volume": 18525100.0}, {"date": "2023-11-03", "close": 16.87, "volume": 12819340.0}, {"date": "2023-11-06", "close": 16.67, "volume": 11851700.0}, {"date": "2023-11-07", "close": 16.55, "volume": 18310020.0}, {"date": "2023-11-08", "close": 16.34, "volume": 10910540.0}, {"date": "2023-11-09", "close": 16.21, "volume": 15076580.0}, {"date": "2023-11-10", "close": 16.44, "volume": 12670370.0}, {"date": "2023-11-13", "close": 16.52, "volume": 9358646.0}, {"date": "2023-11-14", "close": 16.8, "volume": 12593060.0}, {"date": "2023-11-15", "close": 16.92, "volume": 16813620.0}, {"date": "2023-11-16", "close": 16.82, "volume": 14554130.0}, {"date": "2023-11-17", "close": 16.96, "volume": 13708360.0}, {"date": "2023-11-20", "close": 16.94, "volume": 10062570.0}, {"date": "2023-11-21", "close": 17.12, "volume": 11961160.0}, {"date": "2023-11-22", "close": 17.29, "volume": 13233980.0}, {"date": "2023-11-24", "close": 17.35, "volume": 5988130.0}, {"date": "2023-11-27", "close": 17.31, "volume": 10947040.0}, {"date": "2023-11-28", "close": 17.29, "volume": 10998480.0}, {"date": "2023-11-29", "close": 17.32, "volume": 13975750.0}, {"date": "2023-11-30", "close": 17.57, "volume": 23071350.0}, {"date": "2023-12-01", "close": 17.75, "volume": 12719080.0}, {"date": "2023-12-04", "close": 17.85, "volume": 11707980.0}, {"date": "2023-12-05", "close": 17.5, "volume": 17516890.0}, {"date": "2023-12-06", "close": 17.53, "volume": 17064670.0}, {"date": "2023-12-07", "close": 17.5, "volume": 16544830.0}, {"date": "2023-12-08", "close": 17.7, "volume": 11790040.0}, {"date": "2023-12-11", "close": 17.57, "volume": 11457530.0}, {"date": "2023-12-12", "close": 17.22, "volume": 16091550.0}, {"date": "2023-12-13", "close": 17.48, "volume": 17197870.0}, {"date": "2023-12-14", "close": 17.69, "volume": 17957750.0}, {"date": "2023-12-15", "close": 17.49, "volume": 33040900.0}, {"date": "2023-12-18", "close": 17.57, "volume": 13959710.0}, {"date": "2023-12-19", "close": 17.64, "volume": 11375700.0}, {"date": "2023-12-20", "close": 17.5, "volume": 16159170.0}, {"date": "2023-12-21", "close": 17.64, "volume": 11332250.0}, {"date": "2023-12-22", "close": 17.72, "volume": 7534269.0}, {"date": "2023-12-26", "close": 17.85, "volume": 7636696.0}, {"date": "2023-12-27", "close": 17.77, "volume": 7920543.0}, {"date": "2023-12-28", "close": 17.69, "volume": 7770033.0}, {"date": "2023-12-29", "close": 17.64, "volume": 9811256.0}, {"date": "2024-01-02", "close": 17.83, "volume": 13141230.0}, {"date": "2024-01-03", "close": 18.05, "volume": 14367050.0}, {"date": "2024-01-04", "close": 17.95, "volume": 10839240.0}, {"date": "2024-01-05", "close": 18.02, "volume": 12288800.0}, {"date": "2024-01-08", "close": 18.11, "volume": 12962160.0}, {"date": "2024-01-09", "close": 18.05, "volume": 15386350.0}, {"date": "2024-01-10", "close": 17.95, "volume": 14113050.0}, {"date": "2024-01-11", "close": 17.84, "volume": 16028800.0}, {"date": "2024-01-12", "close": 17.97, "volume": 10319040.0}, {"date": "2024-01-16", "close": 17.82, "volume": 12903270.0}, {"date": "2024-01-17", "close": 17.56, "volume": 13926430.0}, {"date": "2024-01-18", "close": 17.31, "volume": 31605630.0}, {"date": "2024-01-19", "close": 17.2, "volume": 19017960.0}, {"date": "2024-01-22", "close": 17.16, "volume": 13142410.0}, {"date": "2024-01-23", "close": 17.08, "volume": 14416910.0}, {"date": "2024-01-24", "close": 16.89, "volume": 25500490.0}, {"date": "2024-01-25", "close": 17.33, "volume": 23723820.0}, {"date": "2024-01-26", "close": 17.44, "volume": 14265380.0}, {"date": "2024-01-29", "close": 17.37, "volume": 13665900.0}, {"date": "2024-01-30", "close": 17.21, "volume": 12446180.0}, {"date": "2024-01-31", "close": 16.92, "volume": 16870610.0}, {"date": "2024-02-01", "close": 17.03, "volume": 16473960.0}, {"date": "2024-02-02", "close": 16.96, "volume": 20964520.0}, {"date": "2024-02-05", "close": 16.67, "volume": 14057980.0}, {"date": "2024-02-06", "close": 16.69, "volume": 12701660.0}, {"date": "2024-02-07", "close": 16.65, "volume": 16670780.0}, {"date": "2024-02-08", "close": 16.63, "volume": 17003990.0}, {"date": "2024-02-09", "close": 16.61, "volume": 9323427.0}, {"date": "2024-02-12", "close": 16.78, "volume": 11205610.0}, {"date": "2024-02-13", "close": 16.57, "volume": 15183350.0}, {"date": "2024-02-14", "close": 16.57, "volume": 14250210.0}, {"date": "2024-02-15", "close": 16.97, "volume": 18223210.0}, {"date": "2024-02-16", "close": 17.11, "volume": 17603890.0}, {"date": "2024-02-20", "close": 17.06, "volume": 13300550.0}, {"date": "2024-02-21", "close": 17.42, "volume": 10845610.0}, {"date": "2024-02-22", "close": 17.26, "volume": 13092620.0}, {"date": "2024-02-23", "close": 17.25, "volume": 9892674.0}, {"date": "2024-02-26", "close": 17.13, "volume": 8172229.0}, {"date": "2024-02-27", "close": 17.17, "volume": 12062780.0}, {"date": "2024-02-28", "close": 17.15, "volume": 11414810.0}, {"date": "2024-02-29", "close": 17.39, "volume": 15578910.0}, {"date": "2024-03-01", "close": 17.46, "volume": 10955660.0}, {"date": "2024-03-04", "close": 17.57, "volume": 10815760.0}, {"date": "2024-03-05", "close": 17.72, "volume": 11811720.0}, {"date": "2024-03-06", "close": 17.82, "volume": 10856520.0}, {"date": "2024-03-07", "close": 17.87, "volume": 10735010.0}, {"date": "2024-03-08", "close": 17.83, "volume": 11290690.0}, {"date": "2024-03-11", "close": 17.97, "volume": 11397480.0}, {"date": "2024-03-12", "close": 17.94, "volume": 8024651.0}, {"date": "2024-03-13", "close": 17.89, "volume": 18206820.0}, {"date": "2024-03-14", "close": 17.56, "volume": 20940810.0}, {"date": "2024-03-15", "close": 17.6, "volume": 30086930.0}, {"date": "2024-03-18", "close": 17.64, "volume": 16906790.0}, {"date": "2024-03-19", "close": 17.93, "volume": 18142820.0}, {"date": "2024-03-20", "close": 18.03, "volume": 11145340.0}, {"date": "2024-03-21", "close": 18.11, "volume": 13742520.0}, {"date": "2024-03-22", "close": 18.06, "volume": 10169280.0}, {"date": "2024-03-25", "close": 17.97, "volume": 16549680.0}, {"date": "2024-03-26", "close": 17.91, "volume": 9156143.0}, {"date": "2024-03-27", "close": 18.15, "volume": 8698995.0}, {"date": "2024-03-28", "close": 18.34, "volume": 15939370.0}, {"date": "2024-04-01", "close": 18.41, "volume": 10873280.0}, {"date": "2024-04-02", "close": 18.42, "volume": 10157830.0}, {"date": "2024-04-03", "close": 18.55, "volume": 11384690.0}, {"date": "2024-04-04", "close": 18.43, "volume": 8949612.0}, {"date": "2024-04-05", "close": 18.46, "volume": 9872614.0}, {"date": "2024-04-08", "close": 18.36, "volume": 11639740.0}, {"date": "2024-04-09", "close": 18.48, "volume": 8291340.0}, {"date": "2024-04-10", "close": 18.27, "volume": 10675650.0}, {"date": "2024-04-11", "close": 18.35, "volume": 12520490.0}, {"date": "2024-04-12", "close": 18.13, "volume": 15506260.0}, {"date": "2024-04-15", "close": 17.97, "volume": 10025970.0}, {"date": "2024-04-16", "close": 17.69, "volume": 16201570.0}, {"date": "2024-04-17", "close": 17.76, "volume": 13072560.0}, {"date": "2024-04-18", "close": 18.21, "volume": 26119480.0}, {"date": "2024-04-19", "close": 18.84, "volume": 25698430.0}, {"date": "2024-04-22", "close": 18.82, "volume": 16188160.0}, {"date": "2024-04-23", "close": 18.76, "volume": 12914100.0}, {"date": "2024-04-24", "close": 18.81, "volume": 12485680.0}, {"date": "2024-04-25", "close": 18.8, "volume": 17447510.0}, {"date": "2024-04-26", "close": 18.68, "volume": 9415524.0}, {"date": "2024-04-29", "close": 18.6, "volume": 10295130.0}, {"date": "2024-04-30", "close": 18.28, "volume": 16059150.0}, {"date": "2024-05-01", "close": 18.23, "volume": 18135950.0}, {"date": "2024-05-02", "close": 18.46, "volume": 14689920.0}, {"date": "2024-05-03", "close": 18.57, "volume": 12409400.0}, {"date": "2024-05-06", "close": 18.61, "volume": 11963240.0}, {"date": "2024-05-07", "close": 18.77, "volume": 11863920.0}, {"date": "2024-05-08", "close": 18.81, "volume": 11640580.0}, {"date": "2024-05-09", "close": 19.01, "volume": 8029021.0}, {"date": "2024-05-10", "close": 19.08, "volume": 8141296.0}, {"date": "2024-05-13", "close": 19.15, "volume": 12389180.0}, {"date": "2024-05-14", "close": 19.41, "volume": 14640540.0}, {"date": "2024-05-15", "close": 19.54, "volume": 13622660.0}, {"date": "2024-05-16", "close": 19.6, "volume": 11483020.0}, {"date": "2024-05-17", "close": 19.7, "volume": 12152840.0}, {"date": "2024-05-20", "close": 19.84, "volume": 10286340.0}, {"date": "2024-05-21", "close": 19.74, "volume": 10302930.0}, {"date": "2024-05-22", "close": 19.39, "volume": 11119990.0}, {"date": "2024-05-23", "close": 19.08, "volume": 11921480.0}, {"date": "2024-05-24", "close": 19.07, "volume": 9614977.0}, {"date": "2024-05-28", "close": 19.07, "volume": 11884810.0}, {"date": "2024-05-29", "close": 18.91, "volume": 9005846.0}, {"date": "2024-05-30", "close": 19.0, "volume": 9668538.0}, {"date": "2024-05-31", "close": 19.49, "volume": 19745180.0}, {"date": "2024-06-03", "close": 19.5, "volume": 14348630.0}, {"date": "2024-06-04", "close": 19.66, "volume": 13990710.0}, {"date": "2024-06-05", "close": 19.79, "volume": 14730840.0}, {"date": "2024-06-06", "close": 19.81, "volume": 11409480.0}, {"date": "2024-06-07", "close": 19.62, "volume": 9188943.0}, {"date": "2024-06-10", "close": 19.8, "volume": 11567320.0}, {"date": "2024-06-11", "close": 19.79, "volume": 9229844.0}, {"date": "2024-06-12", "close": 19.88, "volume": 10083660.0}, {"date": "2024-06-13", "close": 19.76, "volume": 7979404.0}, {"date": "2024-06-14", "close": 19.59, "volume": 8446690.0}, {"date": "2024-06-17", "close": 19.67, "volume": 11724250.0}, {"date": "2024-06-18", "close": 19.74, "volume": 8880468.0}, {"date": "2024-06-20", "close": 19.8, "volume": 10930000.0}, {"date": "2024-06-21", "close": 19.71, "volume": 28997890.0}, {"date": "2024-06-24", "close": 20.11, "volume": 11998500.0}, {"date": "2024-06-25", "close": 20.1, "volume": 10026390.0}, {"date": "2024-06-26", "close": 19.74, "volume": 13503360.0}, {"date": "2024-06-27", "close": 19.76, "volume": 10531980.0}, {"date": "2024-06-28", "close": 19.87, "volume": 42524230.0}, {"date": "2024-07-01", "close": 19.79, "volume": 10789720.0}, {"date": "2024-07-02", "close": 19.72, "volume": 12815460.0}, {"date": "2024-07-03", "close": 19.96, "volume": 11016120.0}, {"date": "2024-07-05", "close": 19.89, "volume": 11916500.0}, {"date": "2024-07-08", "close": 19.91, "volume": 9640682.0}, {"date": "2024-07-09", "close": 19.99, "volume": 14039980.0}, {"date": "2024-07-10", "close": 20.1, "volume": 9648466.0}, {"date": "2024-07-11", "close": 20.16, "volume": 15623530.0}, {"date": "2024-07-12", "close": 20.19, "volume": 18489430.0}, {"date": "2024-07-15", "close": 20.17, "volume": 13844590.0}, {"date": "2024-07-16", "close": 20.24, "volume": 14691300.0}, {"date": "2024-07-17", "close": 20.53, "volume": 23408460.0}, {"date": "2024-07-18", "close": 21.05, "volume": 42322380.0}, {"date": "2024-07-19", "close": 21.49, "volume": 26891120.0}, {"date": "2024-07-22", "close": 21.85, "volume": 15594800.0}, {"date": "2024-07-23", "close": 21.62, "volume": 20814860.0}, {"date": "2024-07-24", "close": 21.05, "volume": 20630700.0}, {"date": "2024-07-25", "close": 21.07, "volume": 20800330.0}, {"date": "2024-07-26", "close": 21.37, "volume": 12587940.0}, {"date": "2024-07-29", "close": 21.29, "volume": 13805140.0}, {"date": "2024-07-30", "close": 21.72, "volume": 16671820.0}, {"date": "2024-07-31", "close": 21.13, "volume": 15294580.0}, {"date": "2024-08-01", "close": 21.07, "volume": 12092580.0}, {"date": "2024-08-02", "close": 20.68, "volume": 18941190.0}, {"date": "2024-08-05", "close": 20.08, "volume": 18837000.0}, {"date": "2024-08-06", "close": 20.66, "volume": 19934580.0}, {"date": "2024-08-07", "close": 20.8, "volume": 15593720.0}, {"date": "2024-08-08", "close": 21.07, "volume": 10592450.0}, {"date": "2024-08-09", "close": 21.02, "volume": 13464670.0}, {"date": "2024-08-12", "close": 20.92, "volume": 7603576.0}, {"date": "2024-08-13", "close": 20.92, "volume": 9484621.0}, {"date": "2024-08-14", "close": 20.96, "volume": 7947486.0}, {"date": "2024-08-15", "close": 21.11, "volume": 12283100.0}, {"date": "2024-08-16", "close": 21.08, "volume": 8170525.0}, {"date": "2024-08-19", "close": 21.36, "volume": 10009970.0}, {"date": "2024-08-20", "close": 21.03, "volume": 9770723.0}, {"date": "2024-08-21", "close": 20.97, "volume": 11349060.0}, {"date": "2024-08-22", "close": 21.0, "volume": 7767163.0}, {"date": "2024-08-23", "close": 21.28, "volume": 11383960.0}, {"date": "2024-08-26", "close": 21.42, "volume": 10758280.0}, {"date": "2024-08-27", "close": 21.39, "volume": 10979420.0}, {"date": "2024-08-28", "close": 21.33, "volume": 8327443.0}, {"date": "2024-08-29", "close": 21.42, "volume": 8562887.0}, {"date": "2024-08-30", "close": 21.57, "volume": 26383340.0}, {"date": "2024-09-03", "close": 21.56, "volume": 11944990.0}, {"date": "2024-09-04", "close": 21.41, "volume": 14874960.0}, {"date": "2024-09-05", "close": 21.48, "volume": 9093113.0}, {"date": "2024-09-06", "close": 21.13, "volume": 11478550.0}, {"date": "2024-09-09", "close": 21.12, "volume": 11855300.0}, {"date": "2024-09-10", "close": 21.12, "volume": 9044106.0}, {"date": "2024-09-11", "close": 20.83, "volume": 10563050.0}, {"date": "2024-09-12", "close": 20.94, "volume": 9023113.0}, {"date": "2024-09-13", "close": 21.14, "volume": 10037000.0}, {"date": "2024-09-16", "close": 21.47, "volume": 11136640.0}, {"date": "2024-09-17", "close": 21.56, "volume": 10256310.0}, {"date": "2024-09-18", "close": 21.61, "volume": 10153080.0}, {"date": "2024-09-19", "close": 21.59, "volume": 11860980.0}, {"date": "2024-09-20", "close": 21.79, "volume": 21988360.0}, {"date": "2024-09-23", "close": 22.18, "volume": 11610090.0}, {"date": "2024-09-24", "close": 22.22, "volume": 11105210.0}, {"date": "2024-09-25", "close": 22.09, "volume": 12086230.0}, {"date": "2024-09-26", "close": 21.68, "volume": 14574560.0}, {"date": "2024-09-27", "close": 21.79, "volume": 12662180.0}, {"date": "2024-09-30", "close": 22.09, "volume": 10365410.0}, {"date": "2024-10-01", "close": 22.59, "volume": 15698080.0}, {"date": "2024-10-02", "close": 22.94, "volume": 15220920.0}, {"date": "2024-10-03", "close": 23.35, "volume": 17220650.0}, {"date": "2024-10-04", "close": 23.62, "volume": 11027680.0}, {"date": "2024-10-07", "close": 23.58, "volume": 12242620.0}, {"date": "2024-10-08", "close": 23.32, "volume": 10575830.0}, {"date": "2024-10-09", "close": 23.48, "volume": 6730525.0}, {"date": "2024-10-10", "close": 23.72, "volume": 20257790.0}, {"date": "2024-10-11", "close": 24.7, "volume": 21490050.0}, {"date": "2024-10-14", "close": 24.88, "volume": 16198790.0}, {"date": "2024-10-15", "close": 24.76, "volume": 19919480.0}, {"date": "2024-10-16", "close": 24.93, "volume": 17604050.0}, {"date": "2024-10-17", "close": 24.82, "volume": 24172240.0}, {"date": "2024-10-18", "close": 24.95, "volume": 13670560.0}, {"date": "2024-10-21", "close": 24.74, "volume": 9920317.0}, {"date": "2024-10-22", "close": 24.81, "volume": 7976741.0}, {"date": "2024-10-23", "close": 24.77, "volume": 9856544.0}, {"date": "2024-10-24", "close": 24.99, "volume": 15834490.0}, {"date": "2024-10-25", "close": 24.95, "volume": 16549830.0}, {"date": "2024-10-28", "close": 24.8, "volume": 10034800.0}, {"date": "2024-10-29", "close": 24.63, "volume": 10089820.0}, {"date": "2024-10-30", "close": 24.84, "volume": 14117310.0}, {"date": "2024-10-31", "close": 24.51, "volume": 12806120.0}, {"date": "2024-11-01", "close": 24.18, "volume": 13274540.0}, {"date": "2024-11-04", "close": 24.49, "volume": 13273430.0}, {"date": "2024-11-05", "close": 24.71, "volume": 18874230.0}, {"date": "2024-11-06", "close": 26.35, "volume": 27282740.0}, {"date": "2024-11-07", "close": 26.41, "volume": 13260550.0}, {"date": "2024-11-08", "close": 26.88, "volume": 17402050.0}, {"date": "2024-11-11", "close": 27.27, "volume": 15876060.0}, {"date": "2024-11-12", "close": 27.18, "volume": 14748830.0}, {"date": "2024-11-13", "close": 26.8, "volume": 11759790.0}, {"date": "2024-11-14", "close": 26.76, "volume": 9870157.0}, {"date": "2024-11-15", "close": 27.27, "volume": 12426310.0}, {"date": "2024-11-18", "close": 27.78, "volume": 15943090.0}, {"date": "2024-11-19", "close": 28.08, "volume": 16420720.0}, {"date": "2024-11-20", "close": 28.0, "volume": 11950250.0}, {"date": "2024-11-21", "close": 28.54, "volume": 14617980.0}, {"date": "2024-11-22", "close": 28.49, "volume": 12382230.0}, {"date": "2024-11-25", "close": 27.85, "volume": 26211110.0}, {"date": "2024-11-26", "close": 28.09, "volume": 11272790.0}, {"date": "2024-11-27", "close": 28.07, "volume": 8127177.0}, {"date": "2024-11-29", "close": 28.27, "volume": 6268173.0}, {"date": "2024-12-02", "close": 27.44, "volume": 9652417.0}, {"date": "2024-12-03", "close": 27.42, "volume": 12491540.0}, {"date": "2024-12-04", "close": 27.39, "volume": 9852902.0}, {"date": "2024-12-05", "close": 27.97, "volume": 13451760.0}, {"date": "2024-12-06", "close": 27.77, "volume": 11530730.0}, {"date": "2024-12-09", "close": 27.1, "volume": 12138710.0}, {"date": "2024-12-10", "close": 26.89, "volume": 15516800.0}, {"date": "2024-12-11", "close": 26.95, "volume": 15058610.0}, {"date": "2024-12-12", "close": 26.9, "volume": 10795660.0}, {"date": "2024-12-13", "close": 26.88, "volume": 8284762.0}, {"date": "2024-12-16", "close": 26.56, "volume": 11582320.0}, {"date": "2024-12-17", "close": 26.61, "volume": 14320250.0}, {"date": "2024-12-18", "close": 25.83, "volume": 12764510.0}, {"date": "2024-12-19", "close": 26.24, "volume": 20250870.0}, {"date": "2024-12-20", "close": 26.85, "volume": 28504700.0}, {"date": "2024-12-23", "close": 27.05, "volume": 10863260.0}, {"date": "2024-12-24", "close": 27.33, "volume": 4702835.0}, {"date": "2024-12-26", "close": 27.25, "volume": 8173206.0}, {"date": "2024-12-27", "close": 27.18, "volume": 6755828.0}, {"date": "2024-12-30", "close": 27.36, "volume": 7953936.0}, {"date": "2024-12-31", "close": 27.4, "volume": 7862384.0}, {"date": "2025-01-02", "close": 28.11, "volume": 13893100.0}, {"date": "2025-01-03", "close": 28.27, "volume": 9878840.0}, {"date": "2025-01-06", "close": 27.83, "volume": 14420790.0}, {"date": "2025-01-07", "close": 27.81, "volume": 9703906.0}, {"date": "2025-01-08", "close": 28.29, "volume": 11148960.0}, {"date": "2025-01-10", "close": 28.16, "volume": 11912510.0}, {"date": "2025-01-13", "close": 28.52, "volume": 12018980.0}, {"date": "2025-01-14", "close": 29.12, "volume": 14599880.0}, {"date": "2025-01-15", "close": 29.44, "volume": 12104190.0}, {"date": "2025-01-16", "close": 30.06, "volume": 21219050.0}, {"date": "2025-01-17", "close": 30.31, "volume": 16062370.0}, {"date": "2025-01-21", "close": 31.22, "volume": 22826570.0}, {"date": "2025-01-22", "close": 30.78, "volume": 20361190.0}, {"date": "2025-01-23", "close": 30.48, "volume": 22002760.0}, {"date": "2025-01-24", "close": 30.27, "volume": 12773810.0}, {"date": "2025-01-27", "close": 27.46, "volume": 37477210.0}, {"date": "2025-01-28", "close": 27.46, "volume": 23941360.0}, {"date": "2025-01-29", "close": 27.3, "volume": 14620650.0}, {"date": "2025-01-30", "close": 28.1, "volume": 16858920.0}, {"date": "2025-01-31", "close": 27.48, "volume": 21420790.0}, {"date": "2025-02-03", "close": 27.58, "volume": 12768270.0}, {"date": "2025-02-04", "close": 27.5, "volume": 12009170.0}, {"date": "2025-02-05", "close": 27.64, "volume": 12067770.0}, {"date": "2025-02-06", "close": 26.78, "volume": 15741060.0}, {"date": "2025-02-07", "close": 27.04, "volume": 12992730.0}, {"date": "2025-02-10", "close": 27.07, "volume": 16680650.0}, {"date": "2025-02-11", "close": 26.79, "volume": 16879100.0}, {"date": "2025-02-12", "close": 26.28, "volume": 15356950.0}, {"date": "2025-02-13", "close": 26.56, "volume": 14668500.0}, {"date": "2025-02-14", "close": 26.55, "volume": 12565380.0}, {"date": "2025-02-18", "close": 26.75, "volume": 12601940.0}, {"date": "2025-02-19", "close": 26.89, "volume": 12193670.0}, {"date": "2025-02-20", "close": 26.59, "volume": 12513920.0}, {"date": "2025-02-21", "close": 26.41, "volume": 21468900.0}, {"date": "2025-02-24", "close": 26.47, "volume": 15017330.0}, {"date": "2025-02-25", "close": 26.1, "volume": 15350110.0}, {"date": "2025-02-26", "close": 26.17, "volume": 12330850.0}, {"date": "2025-02-27", "close": 26.21, "volume": 15315670.0}, {"date": "2025-02-28", "close": 27.1, "volume": 16400590.0}, {"date": "2025-03-03", "close": 27.14, "volume": 16312180.0}, {"date": "2025-03-04", "close": 26.99, "volume": 16430320.0}, {"date": "2025-03-05", "close": 26.73, "volume": 12418160.0}, {"date": "2025-03-06", "close": 26.31, "volume": 13529980.0}, {"date": "2025-03-07", "close": 26.14, "volume": 12813580.0}, {"date": "2025-03-10", "close": 26.14, "volume": 14227440.0}, {"date": "2025-03-11", "close": 26.41, "volume": 14035800.0}, {"date": "2025-03-12", "close": 26.52, "volume": 11236240.0}, {"date": "2025-03-13", "close": 26.54, "volume": 10449200.0}, {"date": "2025-03-14", "close": 27.1, "volume": 8635014.0}, {"date": "2025-03-17", "close": 27.79, "volume": 10623720.0}, {"date": "2025-03-18", "close": 27.52, "volume": 12056550.0}, {"date": "2025-03-19", "close": 27.85, "volume": 11478000.0}, {"date": "2025-03-20", "close": 28.06, "volume": 8205546.0}, {"date": "2025-03-21", "close": 27.93, "volume": 19506440.0}, {"date": "2025-03-24", "close": 28.71, "volume": 12508520.0}, {"date": "2025-03-25", "close": 28.83, "volume": 11393870.0}, {"date": "2025-03-26", "close": 28.48, "volume": 11928480.0}, {"date": "2025-03-27", "close": 28.23, "volume": 8885233.0}, {"date": "2025-03-28", "close": 28.37, "volume": 8357277.0}, {"date": "2025-03-31", "close": 28.53, "volume": 13867920.0}, {"date": "2025-04-01", "close": 28.63, "volume": 8692076.0}, {"date": "2025-04-02", "close": 28.92, "volume": 8662502.0}, {"date": "2025-04-03", "close": 27.72, "volume": 16703980.0}, {"date": "2025-04-04", "close": 25.29, "volume": 29083900.0}, {"date": "2025-04-07", "close": 25.37, "volume": 23814420.0}, {"date": "2025-04-08", "close": 25.21, "volume": 16547020.0}, {"date": "2025-04-09", "close": 26.25, "volume": 26281170.0}, {"date": "2025-04-10", "close": 25.79, "volume": 17628520.0}, {"date": "2025-04-11", "close": 26.47, "volume": 15769120.0}, {"date": "2025-04-14", "close": 26.8, "volume": 11119650.0}, {"date": "2025-04-15", "close": 27.22, "volume": 12974830.0}, {"date": "2025-04-16", "close": 26.95, "volume": 11724160.0}, {"date": "2025-04-17", "close": 27.1, "volume": 22874120.0}, {"date": "2025-04-21", "close": 25.79, "volume": 19053180.0}, {"date": "2025-04-22", "close": 26.6, "volume": 18212110.0}, {"date": "2025-04-23", "close": 26.6, "volume": 19540380.0}, {"date": "2025-04-24", "close": 26.87, "volume": 10988220.0}, {"date": "2025-04-25", "close": 26.85, "volume": 9267333.0}, {"date": "2025-04-28", "close": 27.07, "volume": 11939340.0}, {"date": "2025-04-29", "close": 27.21, "volume": 10926980.0}, {"date": "2025-04-30", "close": 26.3, "volume": 15398230.0}, {"date": "2025-05-01", "close": 26.3, "volume": 13555140.0}, {"date": "2025-05-02", "close": 26.83, "volume": 10497860.0}, {"date": "2025-05-05", "close": 26.87, "volume": 17724060.0}, {"date": "2025-05-06", "close": 27.21, "volume": 19004710.0}, {"date": "2025-05-07", "close": 27.62, "volume": 13833700.0}, {"date": "2025-05-08", "close": 27.04, "volume": 14765190.0}, {"date": "2025-05-09", "close": 27.31, "volume": 8832713.0}, {"date": "2025-05-12", "close": 27.31, "volume": 13049860.0}, {"date": "2025-05-13", "close": 27.5, "volume": 13914400.0}, {"date": "2025-05-14", "close": 27.46, "volume": 10651700.0}, {"date": "2025-05-15", "close": 28.0, "volume": 11996800.0}, {"date": "2025-05-16", "close": 28.09, "volume": 12400010.0}, {"date": "2025-05-19", "close": 28.0, "volume": 7841468.0}, {"date": "2025-05-20", "close": 27.98, "volume": 7644465.0}, {"date": "2025-05-21", "close": 27.47, "volume": 11807670.0}, {"date": "2025-05-22", "close": 27.34, "volume": 10493160.0}, {"date": "2025-05-23", "close": 27.86, "volume": 12400860.0}, {"date": "2025-05-27", "close": 28.19, "volume": 15941720.0}, {"date": "2025-05-28", "close": 27.95, "volume": 10609640.0}, {"date": "2025-05-29", "close": 27.92, "volume": 12942490.0}, {"date": "2025-05-30", "close": 28.04, "volume": 15718480.0}, {"date": "2025-06-02", "close": 28.65, "volume": 16708990.0}, {"date": "2025-06-03", "close": 28.56, "volume": 11723740.0}, {"date": "2025-06-04", "close": 28.03, "volume": 11909340.0}, {"date": "2025-06-05", "close": 28.24, "volume": 10590250.0}, {"date": "2025-06-06", "close": 28.14, "volume": 11892260.0}, {"date": "2025-06-09", "close": 27.53, "volume": 12884740.0}, {"date": "2025-06-10", "close": 27.38, "volume": 13945830.0}, {"date": "2025-06-11", "close": 27.52, "volume": 13379140.0}, {"date": "2025-06-12", "close": 27.66, "volume": 9233663.0}, {"date": "2025-06-13", "close": 27.64, "volume": 13027300.0}, {"date": "2025-06-16", "close": 27.66, "volume": 11844530.0}, {"date": "2025-06-17", "close": 27.47, "volume": 12721990.0}, {"date": "2025-06-18", "close": 27.57, "volume": 10602130.0}, {"date": "2025-06-20", "close": 28.01, "volume": 17087730.0}, {"date": "2025-06-23", "close": 28.09, "volume": 13397240.0}, {"date": "2025-06-24", "close": 28.54, "volume": 13252080.0}, {"date": "2025-06-25", "close": 28.31, "volume": 13100670.0}, {"date": "2025-06-26", "close": 28.89, "volume": 12445200.0}, {"date": "2025-06-27", "close": 28.98, "volume": 17106130.0}, {"date": "2025-06-30", "close": 29.4, "volume": 14239880.0}, {"date": "2025-07-01", "close": 28.33, "volume": 18914810.0}, {"date": "2025-07-02", "close": 28.5, "volume": 15597610.0}, {"date": "2025-07-03", "close": 28.41, "volume": 5100555.0}, {"date": "2025-07-07", "close": 28.33, "volume": 9336503.0}, {"date": "2025-07-08", "close": 28.13, "volume": 14131080.0}, {"date": "2025-07-09", "close": 27.8, "volume": 13026090.0}, {"date": "2025-07-10", "close": 27.79, "volume": 11763290.0}, {"date": "2025-07-11", "close": 27.84, "volume": 11281040.0}, {"date": "2025-07-14", "close": 28.32, "volume": 14618930.0}, {"date": "2025-07-15", "close": 27.94, "volume": 16441440.0}, {"date": "2025-07-16", "close": 27.91, "volume": 16290620.0}, {"date": "2025-07-17", "close": 27.49, "volume": 24725420.0}, {"date": "2025-07-18", "close": 27.88, "volume": 18793060.0}, {"date": "2025-07-21", "close": 27.11, "volume": 19409960.0}, {"date": "2025-07-22", "close": 26.97, "volume": 13201700.0}, {"date": "2025-07-23", "close": 26.81, "volume": 22335860.0}, {"date": "2025-07-24", "close": 27.42, "volume": 19086940.0}, {"date": "2025-07-25", "close": 27.39, "volume": 15216010.0}, {"date": "2025-07-28", "close": 27.21, "volume": 13866600.0}, {"date": "2025-07-29", "close": 27.88, "volume": 15308220.0}, {"date": "2025-07-30", "close": 28.01, "volume": 18126230.0}, {"date": "2025-07-31", "close": 28.06, "volume": 14893140.0}, {"date": "2025-08-01", "close": 28.1, "volume": 16329350.0}, {"date": "2025-08-04", "close": 28.28, "volume": 16654770.0}, {"date": "2025-08-05", "close": 28.04, "volume": 17996190.0}, {"date": "2025-08-06", "close": 26.75, "volume": 38849080.0}, {"date": "2025-08-07", "close": 26.76, "volume": 17708500.0}, {"date": "2025-08-08", "close": 26.89, "volume": 15120860.0}, {"date": "2025-08-11", "close": 26.89, "volume": 12205430.0}, {"date": "2025-08-12", "close": 26.56, "volume": 15166200.0}, {"date": "2025-08-13", "close": 26.87, "volume": 14462170.0}, {"date": "2025-08-14", "close": 26.85, "volume": 14969590.0}, {"date": "2025-08-15", "close": 26.67, "volume": 13657620.0}, {"date": "2025-08-18", "close": 26.23, "volume": 10558360.0}, {"date": "2025-08-19", "close": 26.4, "volume": 12432610.0}, {"date": "2025-08-20", "close": 26.57, "volume": 16175750.0}, {"date": "2025-08-21", "close": 26.82, "volume": 11633130.0}, {"date": "2025-08-22", "close": 26.7, "volume": 13030220.0}, {"date": "2025-08-25", "close": 26.48, "volume": 11145090.0}, {"date": "2025-08-26", "close": 26.62, "volume": 13705530.0}, {"date": "2025-08-27", "close": 26.83, "volume": 14137460.0}, {"date": "2025-08-28", "close": 27.01, "volume": 11852810.0}, {"date": "2025-08-29", "close": 26.98, "volume": 14034820.0}, {"date": "2025-09-02", "close": 26.74, "volume": 10941300.0}, {"date": "2025-09-03", "close": 26.73, "volume": 10270920.0}, {"date": "2025-09-04", "close": 26.71, "volume": 13220820.0}, {"date": "2025-09-05", "close": 26.59, "volume": 11509240.0}, {"date": "2025-09-08", "close": 26.48, "volume": 14652490.0}, {"date": "2025-09-09", "close": 26.64, "volume": 10999200.0}, {"date": "2025-09-10", "close": 27.38, "volume": 12037160.0}, {"date": "2025-09-11", "close": 27.57, "volume": 11016170.0}, {"date": "2025-09-12", "close": 27.58, "volume": 8665130.0}, {"date": "2025-09-15", "close": 27.36, "volume": 9551694.0}, {"date": "2025-09-16", "close": 27.21, "volume": 12100230.0}, {"date": "2025-09-17", "close": 27.57, "volume": 9974293.0}, {"date": "2025-09-18", "close": 27.67, "volume": 10170200.0}, {"date": "2025-09-19", "close": 27.42, "volume": 20820570.0}, {"date": "2025-09-22", "close": 27.18, "volume": 9891545.0}, {"date": "2025-09-23", "close": 27.47, "volume": 11122150.0}, {"date": "2025-09-24", "close": 27.82, "volume": 14021010.0}, {"date": "2025-09-25", "close": 27.93, "volume": 13493270.0}, {"date": "2025-09-26", "close": 28.21, "volume": 13771820.0}, {"date": "2025-09-29", "close": 28.37, "volume": 13675810.0}, {"date": "2025-09-30", "close": 28.31, "volume": 16456250.0}, {"date": "2025-10-01", "close": 28.3, "volume": 13920020.0}, {"date": "2025-10-02", "close": 28.22, "volume": 11822120.0}, {"date": "2025-10-03", "close": 28.46, "volume": 12537870.0}, {"date": "2025-10-06", "close": 27.93, "volume": 10716820.0}, {"date": "2025-10-07", "close": 28.01, "volume": 9691012.0}, {"date": "2025-10-08", "close": 28.14, "volume": 16501440.0}, {"date": "2025-10-09", "close": 27.52, "volume": 14633860.0}, {"date": "2025-10-10", "close": 27.1, "volume": 13835220.0}, {"date": "2025-10-13", "close": 27.34, "volume": 11761670.0}, {"date": "2025-10-14", "close": 27.31, "volume": 9975111.0}, {"date": "2025-10-15", "close": 27.61, "volume": 9641905.0}, {"date": "2025-10-16", "close": 27.21, "volume": 13166510.0}, {"date": "2025-10-17", "close": 27.38, "volume": 13970650.0}, {"date": "2025-10-20", "close": 27.52, "volume": 19745460.0}, {"date": "2025-10-21", "close": 27.5, "volume": 11439450.0}, {"date": "2025-10-22", "close": 27.56, "volume": 13323320.0}, {"date": "2025-10-23", "close": 26.25, "volume": 29594430.0}, {"date": "2025-10-24", "close": 25.86, "volume": 19250080.0}, {"date": "2025-10-27", "close": 26.15, "volume": 16550200.0}, {"date": "2025-10-28", "close": 26.08, "volume": 16978520.0}, {"date": "2025-10-29", "close": 25.9, "volume": 18370810.0}, {"date": "2025-10-30", "close": 26.08, "volume": 15228380.0}, {"date": "2025-10-31", "close": 26.19, "volume": 14287410.0}, {"date": "2025-11-03", "close": 26.08, "volume": 15600640.0}, {"date": "2025-11-04", "close": 25.84, "volume": 16101560.0}, {"date": "2025-11-05", "close": 25.92, "volume": 18891920.0}, {"date": "2025-11-06", "close": 26.12, "volume": 12929330.0}, {"date": "2025-11-07", "close": 26.55, "volume": 11602570.0}, {"date": "2025-11-10", "close": 27.06, "volume": 12878440.0}, {"date": "2025-11-11", "close": 26.94, "volume": 12348460.0}, {"date": "2025-11-12", "close": 27.01, "volume": 10557840.0}, {"date": "2025-11-13", "close": 26.89, "volume": 15289370.0}, {"date": "2025-11-14", "close": 27.42, "volume": 17510750.0}, {"date": "2025-11-17", "close": 27.14, "volume": 14176290.0}, {"date": "2025-11-18", "close": 27.09, "volume": 16210490.0}, {"date": "2025-11-19", "close": 26.82, "volume": 15595180.0}, {"date": "2025-11-20", "close": 26.72, "volume": 19024600.0}, {"date": "2025-11-21", "close": 26.98, "volume": 14887600.0}, {"date": "2025-11-24", "close": 26.82, "volume": 23465350.0}, {"date": "2025-11-25", "close": 26.52, "volume": 15378110.0}, {"date": "2025-11-26", "close": 26.95, "volume": 10980210.0}, {"date": "2025-11-28", "close": 27.32, "volume": 5815656.0}, {"date": "2025-12-01", "close": 27.29, "volume": 13036780.0}, {"date": "2025-12-02", "close": 26.85, "volume": 11197960.0}, {"date": "2025-12-03", "close": 27.17, "volume": 10768170.0}, {"date": "2025-12-04", "close": 27.84, "volume": 11907360.0}, {"date": "2025-12-05", "close": 27.77, "volume": 14290860.0}, {"date": "2025-12-08", "close": 27.29, "volume": 12518280.0}, {"date": "2025-12-09", "close": 27.32, "volume": 13651840.0}, {"date": "2025-12-10", "close": 26.59, "volume": 15477030.0}, {"date": "2025-12-11", "close": 26.82, "volume": 11034070.0}, {"date": "2025-12-12", "close": 26.73, "volume": 10579500.0}, {"date": "2025-12-15", "close": 26.72, "volume": 12074170.0}, {"date": "2025-12-16", "close": 26.33, "volume": 12300330.0}, {"date": "2025-12-17", "close": 26.65, "volume": 12229600.0}, {"date": "2025-12-18", "close": 26.34, "volume": 12326920.0}, {"date": "2025-12-19", "close": 26.49, "volume": 17976240.0}, {"date": "2025-12-22", "close": 26.89, "volume": 9417495.0}, {"date": "2025-12-23", "close": 27.28, "volume": 8517860.0}, {"date": "2025-12-24", "close": 27.19, "volume": 3905021.0}, {"date": "2025-12-26", "close": 27.19, "volume": 5094096.0}, {"date": "2025-12-29", "close": 27.38, "volume": 7968671.0}, {"date": "2025-12-30", "close": 27.58, "volume": 8074380.0}, {"date": "2025-12-31", "close": 27.49, "volume": 9434268.0}, {"date": "2026-01-02", "close": 27.71, "volume": 10257460.0}, {"date": "2026-01-05", "close": 27.9, "volume": 17778800.0}, {"date": "2026-01-06", "close": 26.82, "volume": 19691780.0}, {"date": "2026-01-07", "close": 27.0, "volume": 11124140.0}, {"date": "2026-01-08", "close": 27.27, "volume": 12654880.0}, {"date": "2026-01-09", "close": 27.12, "volume": 13382800.0}, {"date": "2026-01-12", "close": 26.92, "volume": 13562590.0}, {"date": "2026-01-13", "close": 27.38, "volume": 11440860.0}, {"date": "2026-01-14", "close": 27.53, "volume": 13634520.0}, {"date": "2026-01-15", "close": 27.41, "volume": 11802150.0}, {"date": "2026-01-16", "close": 27.96, "volume": 14289640.0}, {"date": "2026-01-20", "close": 27.96, "volume": 17090010.0}, {"date": "2026-01-21", "close": 28.58, "volume": 17547750.0}, {"date": "2026-01-22", "close": 29.69, "volume": 29210850.0}, {"date": "2026-01-23", "close": 29.57, "volume": 17249030.0}, {"date": "2026-01-26", "close": 29.34, "volume": 15781520.0}, {"date": "2026-01-27", "close": 29.59, "volume": 14938670.0}, {"date": "2026-01-28", "close": 30.07, "volume": 17467300.0}, {"date": "2026-01-29", "close": 30.24, "volume": 18864580.0}, {"date": "2026-01-30", "close": 30.49, "volume": 18926730.0}, {"date": "2026-02-02", "close": 29.61, "volume": 15786020.0}, {"date": "2026-02-03", "close": 30.32, "volume": 17139000.0}, {"date": "2026-02-04", "close": 30.06, "volume": 18763690.0}, {"date": "2026-02-05", "close": 30.33, "volume": 11523250.0}, {"date": "2026-02-06", "close": 30.5, "volume": 11765950.0}, {"date": "2026-02-09", "close": 30.99, "volume": 11713100.0}, {"date": "2026-02-10", "close": 31.01, "volume": 12322450.0}, {"date": "2026-02-11", "close": 31.45, "volume": 13391010.0}, {"date": "2026-02-12", "close": 31.69, "volume": 15378410.0}, {"date": "2026-02-13", "close": 32.32, "volume": 14026650.0}, {"date": "2026-02-17", "close": 32.13, "volume": 12213850.0}, {"date": "2026-02-18", "close": 32.29, "volume": 11952680.0}, {"date": "2026-02-19", "close": 32.54, "volume": 14436610.0}, {"date": "2026-02-20", "close": 32.73, "volume": 15816550.0}, {"date": "2026-02-23", "close": 32.7, "volume": 10040950.0}, {"date": "2026-02-24", "close": 32.69, "volume": 11971380.0}, {"date": "2026-02-25", "close": 32.77, "volume": 9971917.0}, {"date": "2026-02-26", "close": 33.06, "volume": 12412740.0}, {"date": "2026-02-27", "close": 33.27, "volume": 16322340.0}, {"date": "2026-03-02", "close": 33.89, "volume": 15539650.0}, {"date": "2026-03-03", "close": 33.96, "volume": 15675570.0}, {"date": "2026-03-04", "close": 33.92, "volume": 11345970.0}, {"date": "2026-03-05", "close": 33.39, "volume": 16915330.0}, {"date": "2026-03-06", "close": 33.58, "volume": 12941570.0}, {"date": "2026-03-09", "close": 33.3, "volume": 12552760.0}, {"date": "2026-03-10", "close": 32.96, "volume": 13108450.0}, {"date": "2026-03-11", "close": 33.08, "volume": 12548610.0}, {"date": "2026-03-12", "close": 33.36, "volume": 14180660.0}, {"date": "2026-03-13", "close": 33.39, "volume": 10512230.0}, {"date": "2026-03-16", "close": 33.31, "volume": 10931030.0}, {"date": "2026-03-17", "close": 33.27, "volume": 11723040.0}, {"date": "2026-03-18", "close": 32.61, "volume": 13858790.0}, {"date": "2026-03-19", "close": 33.44, "volume": 14364260.0}, {"date": "2026-03-20", "close": 32.84, "volume": 26371980.0}, {"date": "2026-03-23", "close": 33.71, "volume": 22314860.0}, {"date": "2026-03-24", "close": 33.93, "volume": 13247420.0}, {"date": "2026-03-25", "close": 33.98, "volume": 15095700.0}, {"date": "2026-03-26", "close": 34.07, "volume": 11080440.0}, {"date": "2026-03-27", "close": 34.03, "volume": 18007330.0}, {"date": "2026-03-30", "close": 33.65, "volume": 10327980.0}, {"date": "2026-03-31", "close": 33.53, "volume": 18488760.0}, {"date": "2026-04-01", "close": 32.88, "volume": 15741720.0}, {"date": "2026-04-02", "close": 32.97, "volume": 9473806.0}, {"date": "2026-04-06", "close": 33.19, "volume": 8052982.0}, {"date": "2026-04-07", "close": 33.3, "volume": 9359277.0}, {"date": "2026-04-08", "close": 32.96, "volume": 15180830.0}, {"date": "2026-04-09", "close": 32.97, "volume": 11465880.0}, {"date": "2026-04-10", "close": 32.68, "volume": 10813460.0}, {"date": "2026-04-13", "close": 32.07, "volume": 10601590.0}, {"date": "2026-04-14", "close": 31.65, "volume": 15796430.0}, {"date": "2026-04-15", "close": 31.7, "volume": 11561220.0}, {"date": "2026-04-16", "close": 31.79, "volume": 11962410.0}, {"date": "2026-04-17", "close": 32.02, "volume": 14356030.0}, {"date": "2026-04-20", "close": 31.94, "volume": 10838390.0}, {"date": "2026-04-21", "close": 31.57, "volume": 9964718.0}, {"date": "2026-04-22", "close": 31.81, "volume": 13776940.0}, {"date": "2026-04-23", "close": 31.73, "volume": 19405960.0}, {"date": "2026-04-24", "close": 31.74, "volume": 11311710.0}, {"date": "2026-04-27", "close": 30.95, "volume": 14889380.0}, {"date": "2026-04-28", "close": 31.79, "volume": 11603890.0}, {"date": "2026-04-29", "close": 31.84, "volume": 10095980.0}, {"date": "2026-04-30", "close": 32.87, "volume": 14938730.0}, {"date": "2026-05-01", "close": 32.53, "volume": 10091430.0}, {"date": "2026-05-04", "close": 32.47, "volume": 13543870.0}, {"date": "2026-05-05", "close": 32.29, "volume": 9289440.0}, {"date": "2026-05-06", "close": 31.58, "volume": 12802180.0}, {"date": "2026-05-07", "close": 31.52, "volume": 12182070.0}, {"date": "2026-05-08", "close": 31.41, "volume": 8886434.0}, {"date": "2026-05-11", "close": 32.25, "volume": 9001448.0}, {"date": "2026-05-12", "close": 32.45, "volume": 9276504.0}, {"date": "2026-05-13", "close": 32.81, "volume": 8680010.0}, {"date": "2026-05-14", "close": 33.4, "volume": 9252656.0}, {"date": "2026-05-15", "close": 33.63, "volume": 11542180.0}, {"date": "2026-05-18", "close": 33.78, "volume": 8033885.0}, {"date": "2026-05-19", "close": 34.31, "volume": 15848530.0}, {"date": "2026-05-20", "close": 33.59, "volume": 8681326.0}, {"date": "2026-05-21", "close": 33.5, "volume": 10482870.0}, {"date": "2026-05-22", "close": 33.79, "volume": 6677008.0}, {"date": "2026-05-26", "close": 32.87, "volume": 8511448.0}, {"date": "2026-05-27", "close": 32.22, "volume": 8857711.0}, {"date": "2026-05-28", "close": 31.91, "volume": 7506413.0}, {"date": "2026-05-29", "close": 31.08, "volume": 20880160.0}, {"date": "2026-06-01", "close": 30.85, "volume": 7738321.0}, {"date": "2026-06-02", "close": 31.44, "volume": 6298255.0}, {"date": "2026-06-03", "close": 31.37, "volume": 8996905.0}, {"date": "2026-06-04", "close": 31.7, "volume": 7273750.0}, {"date": "2026-06-05", "close": 31.68, "volume": 6904323.0}, {"date": "2026-06-08", "close": 31.29, "volume": 9407063.0}, {"date": "2026-06-09", "close": 31.34, "volume": 10396010.0}, {"date": "2026-06-10", "close": 31.84, "volume": 6742628.0}, {"date": "2026-06-11", "close": 31.36, "volume": 6976447.0}, {"date": "2026-06-12", "close": 31.94, "volume": 8396891.0}, {"date": "2026-06-15", "close": 31.46, "volume": 13116310.0}, {"date": "2026-06-16", "close": 31.44, "volume": 10212070.0}, {"date": "2026-06-17", "close": 31.33, "volume": 10481440.0}, {"date": "2026-06-18", "close": 31.59, "volume": 18944710.0}, {"date": "2026-06-22", "close": 32.25, "volume": 9174948.0}, {"date": "2026-06-23", "close": 32.54, "volume": 11621330.0}, {"date": "2026-06-24", "close": 32.59, "volume": 7952110.0}, {"date": "2026-06-25", "close": 33.01, "volume": 9846598.0}, {"date": "2026-06-26", "close": 33.19, "volume": 15126820.0}, {"date": "2026-06-29", "close": 32.27, "volume": 13111430.0}, {"date": "2026-06-30", "close": 31.97, "volume": 20576390.0}, {"date": "2026-07-01", "close": 31.72, "volume": 8380379.0}, {"date": "2026-07-02", "close": 32.06, "volume": 9482956.0}, {"date": "2026-07-06", "close": 31.69, "volume": 7181082.0}, {"date": "2026-07-07", "close": 32.49, "volume": 6858557.0}, {"date": "2026-07-08", "close": 32.48, "volume": 7284569.0}, {"date": "2026-07-09", "close": 32.4, "volume": 7008967.0}, {"date": "2026-07-10", "close": 32.12, "volume": 5991241.0}, {"date": "2026-07-13", "close": 32.24, "volume": 7533735.0}, {"date": "2026-07-14", "close": 32.54, "volume": 7359821.0}, {"date": "2026-07-15", "close": 32.2, "volume": 8509742.0}, {"date": "2026-07-16", "close": 32.54, "volume": 6410199.0}, {"date": "2026-07-17", "close": 32.3, "volume": 8516771.0}, {"date": "2026-07-20", "close": 32.58, "volume": 8654621.0}, {"date": "2026-07-21", "close": 32.38, "volume": 9633538.0}, {"date": "2026-07-22", "close": 32.49, "volume": 9855379.0}, {"date": "2026-07-23", "close": 32.77, "volume": 20251910.0}, {"date": "2026-07-24", "close": 32.86, "volume": 9358900.0}, {"date": "2026-07-27", "close": 31.75, "volume": 13869300.0}, {"date": "2026-07-28", "close": 31.61, "volume": 13192590.0}, {"date": "2026-07-29", "close": 31.85, "volume": 10375170.0}, {"date": "2026-07-30", "close": 31.66, "volume": 12700160.0}, {"date": "2026-07-31", "close": 32.18, "volume": 9837059.0}, {"date": "2026-08-03", "close": 31.4, "volume": 9056311.0}, {"date": "2026-08-04", "close": 31.38, "volume": 12125640.0}, {"date": "2026-08-05", "close": 31.12, "volume": 8290550.0}, {"date": "2026-08-06", "close": 31.28, "volume": 8097863.0}, {"date": "2026-08-07", "close": 30.85, "volume": 8187404.0}], "refreshing": true}