[
  {
    "date": "2019-01-02",
    "open": 38.722,
    "high": 39.712,
    "low": 38.557,
    "close": 39.48,
    "volume": 148158948
  },
  {
    "date": "2019-01-03",
    "open": 35.995,
    "high": 36.43,
    "low": 35.5,
    "close": 35.547,
    "volume": 365248780
  },
  {
    "date": "2019-01-04",
    "open": 36.133,
    "high": 37.137,
    "low": 35.95,
    "close": 37.065,
    "volume": 234428280
  },
  {
    "date": "2019-01-07",
    "open": 37.175,
    "high": 37.208,
    "low": 36.475,
    "close": 36.983,
    "volume": 219111056
  },
  {
    "date": "2019-01-08",
    "open": 37.39,
    "high": 37.955,
    "low": 37.13,
    "close": 37.688,
    "volume": 164101256
  },
  {
    "date": "2019-01-09",
    "open": 37.822,
    "high": 38.633,
    "low": 37.407,
    "close": 38.328,
    "volume": 180396324
  },
  {
    "date": "2019-01-10",
    "open": 38.125,
    "high": 38.492,
    "low": 37.715,
    "close": 38.45,
    "volume": 143122680
  },
  {
    "date": "2019-01-11",
    "open": 38.22,
    "high": 38.425,
    "low": 37.877,
    "close": 38.072,
    "volume": 108092964
  },
  {
    "date": "2019-01-14",
    "open": 37.712,
    "high": 37.818,
    "low": 37.305,
    "close": 37.5,
    "volume": 129756744
  },
  {
    "date": "2019-01-15",
    "open": 37.568,
    "high": 38.347,
    "low": 37.513,
    "close": 38.267,
    "volume": 114841296
  },
  {
    "date": "2019-01-16",
    "open": 38.27,
    "high": 38.97,
    "low": 38.25,
    "close": 38.735,
    "volume": 122278824
  },
  {
    "date": "2019-01-17",
    "open": 38.55,
    "high": 39.415,
    "low": 38.315,
    "close": 38.965,
    "volume": 119284640
  },
  {
    "date": "2019-01-18",
    "open": 39.375,
    "high": 39.47,
    "low": 38.995,
    "close": 39.205,
    "volume": 135004092
  },
  {
    "date": "2019-01-22",
    "open": 39.102,
    "high": 39.182,
    "low": 38.155,
    "close": 38.325,
    "volume": 121575880
  },
  {
    "date": "2019-01-23",
    "open": 38.538,
    "high": 38.785,
    "low": 37.925,
    "close": 38.48,
    "volume": 92522280
  },
  {
    "date": "2019-01-24",
    "open": 38.528,
    "high": 38.62,
    "low": 37.935,
    "close": 38.175,
    "volume": 101766196
  },
  {
    "date": "2019-01-25",
    "open": 38.87,
    "high": 39.532,
    "low": 38.58,
    "close": 39.44,
    "volume": 134191572
  },
  {
    "date": "2019-01-28",
    "open": 38.947,
    "high": 39.083,
    "low": 38.415,
    "close": 39.075,
    "volume": 104768232
  },
  {
    "date": "2019-01-29",
    "open": 39.062,
    "high": 39.532,
    "low": 38.528,
    "close": 38.67,
    "volume": 166348956
  },
  {
    "date": "2019-01-30",
    "open": 40.812,
    "high": 41.538,
    "low": 40.057,
    "close": 41.312,
    "volume": 244439120
  },
  {
    "date": "2019-01-31",
    "open": 41.528,
    "high": 42.25,
    "low": 41.14,
    "close": 41.61,
    "volume": 162958596
  },
  {
    "date": "2019-02-01",
    "open": 41.74,
    "high": 42.245,
    "low": 41.483,
    "close": 41.63,
    "volume": 130672552
  },
  {
    "date": "2019-02-04",
    "open": 41.852,
    "high": 42.914,
    "low": 41.82,
    "close": 42.812,
    "volume": 125982328
  },
  {
    "date": "2019-02-05",
    "open": 43.215,
    "high": 43.77,
    "low": 43.088,
    "close": 43.545,
    "volume": 144406512
  },
  {
    "date": "2019-02-06",
    "open": 43.663,
    "high": 43.892,
    "low": 43.213,
    "close": 43.56,
    "volume": 112958364
  },
  {
    "date": "2019-02-07",
    "open": 43.1,
    "high": 43.485,
    "low": 42.585,
    "close": 42.735,
    "volume": 126966760
  },
  {
    "date": "2019-02-08",
    "open": 42.248,
    "high": 42.665,
    "low": 42.105,
    "close": 42.602,
    "volume": 95279864
  },
  {
    "date": "2019-02-11",
    "open": 42.763,
    "high": 42.803,
    "low": 42.312,
    "close": 42.358,
    "volume": 83973700
  },
  {
    "date": "2019-02-12",
    "open": 42.525,
    "high": 42.75,
    "low": 42.425,
    "close": 42.722,
    "volume": 89134092
  },
  {
    "date": "2019-02-13",
    "open": 42.847,
    "high": 43.12,
    "low": 42.48,
    "close": 42.545,
    "volume": 89960932
  },
  {
    "date": "2019-02-14",
    "open": 42.428,
    "high": 42.815,
    "low": 42.345,
    "close": 42.7,
    "volume": 87342988
  },
  {
    "date": "2019-02-15",
    "open": 42.812,
    "high": 42.925,
    "low": 42.438,
    "close": 42.605,
    "volume": 98507256
  },
  {
    "date": "2019-02-19",
    "open": 42.428,
    "high": 42.86,
    "low": 42.373,
    "close": 42.733,
    "volume": 75891304
  },
  {
    "date": "2019-02-20",
    "open": 42.797,
    "high": 43.33,
    "low": 42.748,
    "close": 43.008,
    "volume": 104457448
  },
  {
    "date": "2019-02-21",
    "open": 42.95,
    "high": 43.093,
    "low": 42.575,
    "close": 42.765,
    "volume": 68998680
  },
  {
    "date": "2019-02-22",
    "open": 42.895,
    "high": 43.25,
    "low": 42.845,
    "close": 43.242,
    "volume": 75652616
  },
  {
    "date": "2019-02-25",
    "open": 43.54,
    "high": 43.968,
    "low": 43.487,
    "close": 43.557,
    "volume": 87493432
  },
  {
    "date": "2019-02-26",
    "open": 43.428,
    "high": 43.825,
    "low": 43.293,
    "close": 43.583,
    "volume": 68280844
  },
  {
    "date": "2019-02-27",
    "open": 43.303,
    "high": 43.75,
    "low": 43.182,
    "close": 43.718,
    "volume": 111341556
  },
  {
    "date": "2019-02-28",
    "open": 43.58,
    "high": 43.727,
    "low": 43.23,
    "close": 43.288,
    "volume": 112861664
  },
  {
    "date": "2019-03-01",
    "open": 43.57,
    "high": 43.788,
    "low": 43.222,
    "close": 43.742,
    "volume": 103544668
  },
  {
    "date": "2019-03-04",
    "open": 43.922,
    "high": 44.438,
    "low": 43.492,
    "close": 43.962,
    "volume": 109744812
  },
  {
    "date": "2019-03-05",
    "open": 43.985,
    "high": 44.0,
    "low": 43.635,
    "close": 43.883,
    "volume": 78949676
  },
  {
    "date": "2019-03-06",
    "open": 43.667,
    "high": 43.873,
    "low": 43.485,
    "close": 43.63,
    "volume": 83241536
  },
  {
    "date": "2019-03-07",
    "open": 43.468,
    "high": 43.61,
    "low": 43.005,
    "close": 43.125,
    "volume": 99185496
  },
  {
    "date": "2019-03-08",
    "open": 42.58,
    "high": 43.267,
    "low": 42.375,
    "close": 43.227,
    "volume": 95997432
  },
  {
    "date": "2019-03-11",
    "open": 43.873,
    "high": 44.78,
    "low": 43.837,
    "close": 44.725,
    "volume": 128044136
  },
  {
    "date": "2019-03-12",
    "open": 45.0,
    "high": 45.667,
    "low": 44.843,
    "close": 45.227,
    "volume": 129870336
  },
  {
    "date": "2019-03-13",
    "open": 45.562,
    "high": 45.825,
    "low": 45.23,
    "close": 45.428,
    "volume": 124130096
  },
  {
    "date": "2019-03-14",
    "open": 45.975,
    "high": 46.025,
    "low": 45.64,
    "close": 45.932,
    "volume": 94318032
  },
  {
    "date": "2019-03-15",
    "open": 46.212,
    "high": 46.833,
    "low": 45.935,
    "close": 46.53,
    "volume": 156171648
  },
  {
    "date": "2019-03-18",
    "open": 46.45,
    "high": 47.097,
    "low": 46.447,
    "close": 47.005,
    "volume": 104879328
  },
  {
    "date": "2019-03-19",
    "open": 47.087,
    "high": 47.248,
    "low": 46.48,
    "close": 46.633,
    "volume": 126585476
  },
  {
    "date": "2019-03-20",
    "open": 46.557,
    "high": 47.373,
    "low": 46.182,
    "close": 47.04,
    "volume": 124140924
  },
  {
    "date": "2019-03-21",
    "open": 47.505,
    "high": 49.083,
    "low": 47.453,
    "close": 48.773,
    "volume": 204136948
  },
  {
    "date": "2019-03-22",
    "open": 48.835,
    "high": 49.422,
    "low": 47.695,
    "close": 47.763,
    "volume": 169630664
  },
  {
    "date": "2019-03-25",
    "open": 47.877,
    "high": 47.995,
    "low": 46.65,
    "close": 47.185,
    "volume": 175381172
  },
  {
    "date": "2019-03-26",
    "open": 47.916,
    "high": 48.22,
    "low": 46.145,
    "close": 46.697,
    "volume": 199202152
  },
  {
    "date": "2019-03-27",
    "open": 47.188,
    "high": 47.44,
    "low": 46.638,
    "close": 47.117,
    "volume": 119393708
  },
  {
    "date": "2019-03-28",
    "open": 47.237,
    "high": 47.39,
    "low": 46.883,
    "close": 47.18,
    "volume": 83121452
  },
  {
    "date": "2019-03-29",
    "open": 47.458,
    "high": 47.52,
    "low": 47.135,
    "close": 47.487,
    "volume": 94255844
  },
  {
    "date": "2019-04-01",
    "open": 47.91,
    "high": 47.92,
    "low": 47.095,
    "close": 47.81,
    "volume": 111447856
  },
  {
    "date": "2019-04-02",
    "open": 47.773,
    "high": 48.615,
    "low": 47.763,
    "close": 48.505,
    "volume": 91062928
  },
  {
    "date": "2019-04-03",
    "open": 48.312,
    "high": 49.125,
    "low": 48.288,
    "close": 48.837,
    "volume": 93087320
  },
  {
    "date": "2019-04-04",
    "open": 48.697,
    "high": 49.093,
    "low": 48.285,
    "close": 48.922,
    "volume": 76457100
  },
  {
    "date": "2019-04-05",
    "open": 49.112,
    "high": 49.275,
    "low": 48.983,
    "close": 49.25,
    "volume": 74106576
  },
  {
    "date": "2019-04-08",
    "open": 49.105,
    "high": 50.057,
    "low": 49.085,
    "close": 50.025,
    "volume": 103526788
  },
  {
    "date": "2019-04-09",
    "open": 50.08,
    "high": 50.712,
    "low": 49.807,
    "close": 49.875,
    "volume": 143072948
  },
  {
    "date": "2019-04-10",
    "open": 49.67,
    "high": 50.185,
    "low": 49.545,
    "close": 50.155,
    "volume": 86781152
  },
  {
    "date": "2019-04-11",
    "open": 50.212,
    "high": 50.25,
    "low": 49.611,
    "close": 49.737,
    "volume": 83603232
  },
  {
    "date": "2019-04-12",
    "open": 49.8,
    "high": 50.035,
    "low": 49.053,
    "close": 49.718,
    "volume": 111042672
  },
  {
    "date": "2019-04-15",
    "open": 49.645,
    "high": 49.962,
    "low": 49.502,
    "close": 49.807,
    "volume": 70146584
  },
  {
    "date": "2019-04-16",
    "open": 49.865,
    "high": 50.343,
    "low": 49.64,
    "close": 49.812,
    "volume": 102785540
  },
  {
    "date": "2019-04-17",
    "open": 49.885,
    "high": 50.845,
    "low": 49.653,
    "close": 50.782,
    "volume": 115627120
  },
  {
    "date": "2019-04-18",
    "open": 50.78,
    "high": 51.038,
    "low": 50.63,
    "close": 50.965,
    "volume": 96783064
  },
  {
    "date": "2019-04-22",
    "open": 50.708,
    "high": 51.235,
    "low": 50.585,
    "close": 51.133,
    "volume": 77758180
  },
  {
    "date": "2019-04-23",
    "open": 51.108,
    "high": 51.938,
    "low": 50.975,
    "close": 51.87,
    "volume": 93291964
  },
  {
    "date": "2019-04-24",
    "open": 51.84,
    "high": 52.12,
    "low": 51.763,
    "close": 51.79,
    "volume": 70162436
  },
  {
    "date": "2019-04-25",
    "open": 51.708,
    "high": 51.94,
    "low": 51.28,
    "close": 51.32,
    "volume": 74172824
  },
  {
    "date": "2019-04-26",
    "open": 51.225,
    "high": 51.25,
    "low": 50.53,
    "close": 51.075,
    "volume": 74596408
  },
  {
    "date": "2019-04-29",
    "open": 51.1,
    "high": 51.492,
    "low": 50.965,
    "close": 51.153,
    "volume": 88818864
  },
  {
    "date": "2019-04-30",
    "open": 50.765,
    "high": 50.85,
    "low": 49.778,
    "close": 50.167,
    "volume": 186139692
  },
  {
    "date": "2019-05-01",
    "open": 52.47,
    "high": 53.828,
    "low": 52.307,
    "close": 52.63,
    "volume": 259309312
  },
  {
    "date": "2019-05-02",
    "open": 52.46,
    "high": 53.163,
    "low": 52.032,
    "close": 52.288,
    "volume": 127985296
  },
  {
    "date": "2019-05-03",
    "open": 52.722,
    "high": 52.96,
    "low": 52.557,
    "close": 52.938,
    "volume": 83569512
  },
  {
    "date": "2019-05-06",
    "open": 51.072,
    "high": 52.21,
    "low": 50.875,
    "close": 52.12,
    "volume": 129772452
  },
  {
    "date": "2019-05-07",
    "open": 51.47,
    "high": 51.854,
    "low": 50.206,
    "close": 50.715,
    "volume": 155054792
  },
  {
    "date": "2019-05-08",
    "open": 50.475,
    "high": 51.335,
    "low": 50.438,
    "close": 50.725,
    "volume": 105358016
  },
  {
    "date": "2019-05-09",
    "open": 50.1,
    "high": 50.42,
    "low": 49.165,
    "close": 50.18,
    "volume": 139634428
  },
  {
    "date": "2019-05-10",
    "open": 49.355,
    "high": 49.712,
    "low": 48.193,
    "close": 49.295,
    "volume": 164834848
  },
  {
    "date": "2019-05-13",
    "open": 46.928,
    "high": 47.37,
    "low": 45.712,
    "close": 46.43,
    "volume": 229722492
  },
  {
    "date": "2019-05-14",
    "open": 46.602,
    "high": 47.425,
    "low": 46.352,
    "close": 47.165,
    "volume": 146118708
  },
  {
    "date": "2019-05-15",
    "open": 46.568,
    "high": 47.938,
    "low": 46.505,
    "close": 47.73,
    "volume": 106178872
  },
  {
    "date": "2019-05-16",
    "open": 47.477,
    "high": 48.117,
    "low": 47.21,
    "close": 47.52,
    "volume": 132125456
  },
  {
    "date": "2019-05-17",
    "open": 46.733,
    "high": 47.725,
    "low": 46.69,
    "close": 47.25,
    "volume": 131516360
  },
  {
    "date": "2019-05-20",
    "open": 45.88,
    "high": 46.087,
    "low": 45.071,
    "close": 45.773,
    "volume": 154449160
  },
  {
    "date": "2019-05-21",
    "open": 46.305,
    "high": 47.0,
    "low": 46.175,
    "close": 46.65,
    "volume": 113459392
  },
  {
    "date": "2019-05-22",
    "open": 46.165,
    "high": 46.428,
    "low": 45.638,
    "close": 45.695,
    "volume": 118994224
  },
  {
    "date": "2019-05-23",
    "open": 44.95,
    "high": 45.135,
    "low": 44.453,
    "close": 44.915,
    "volume": 146118944
  },
  {
    "date": "2019-05-24",
    "open": 45.05,
    "high": 45.535,
    "low": 44.655,
    "close": 44.742,
    "volume": 94858744
  },
  {
    "date": "2019-05-28",
    "open": 44.73,
    "high": 45.148,
    "low": 44.477,
    "close": 44.557,
    "volume": 111792640
  },
  {
    "date": "2019-05-29",
    "open": 44.105,
    "high": 44.837,
    "low": 44.0,
    "close": 44.345,
    "volume": 113924660
  },
  {
    "date": "2019-05-30",
    "open": 44.487,
    "high": 44.807,
    "low": 44.167,
    "close": 44.575,
    "volume": 84873648
  },
  {
    "date": "2019-05-31",
    "open": 44.057,
    "high": 44.498,
    "low": 43.748,
    "close": 43.767,
    "volume": 108174336
  },
  {
    "date": "2019-06-03",
    "open": 43.9,
    "high": 44.48,
    "low": 42.568,
    "close": 43.325,
    "volume": 161584276
  },
  {
    "date": "2019-06-04",
    "open": 43.86,
    "high": 44.958,
    "low": 43.63,
    "close": 44.91,
    "volume": 123871844
  },
  {
    "date": "2019-06-05",
    "open": 46.07,
    "high": 46.248,
    "low": 45.285,
    "close": 45.635,
    "volume": 119093708
  },
  {
    "date": "2019-06-06",
    "open": 45.77,
    "high": 46.367,
    "low": 45.537,
    "close": 46.305,
    "volume": 90105244
  },
  {
    "date": "2019-06-07",
    "open": 46.627,
    "high": 47.98,
    "low": 46.443,
    "close": 47.538,
    "volume": 122737572
  },
  {
    "date": "2019-06-10",
    "open": 47.953,
    "high": 48.843,
    "low": 47.905,
    "close": 48.145,
    "volume": 104883404
  },
  {
    "date": "2019-06-11",
    "open": 48.715,
    "high": 49.0,
    "low": 48.4,
    "close": 48.703,
    "volume": 107731528
  },
  {
    "date": "2019-06-12",
    "open": 48.487,
    "high": 48.992,
    "low": 48.346,
    "close": 48.547,
    "volume": 73012756
  },
  {
    "date": "2019-06-13",
    "open": 48.675,
    "high": 49.197,
    "low": 48.4,
    "close": 48.538,
    "volume": 86698500
  },
  {
    "date": "2019-06-14",
    "open": 47.886,
    "high": 48.397,
    "low": 47.575,
    "close": 48.185,
    "volume": 75045896
  },
  {
    "date": "2019-06-17",
    "open": 48.225,
    "high": 48.74,
    "low": 48.042,
    "close": 48.472,
    "volume": 58676576
  },
  {
    "date": "2019-06-18",
    "open": 49.013,
    "high": 50.072,
    "low": 48.803,
    "close": 49.612,
    "volume": 106204016
  },
  {
    "date": "2019-06-19",
    "open": 49.92,
    "high": 49.97,
    "low": 49.328,
    "close": 49.468,
    "volume": 84496940
  },
  {
    "date": "2019-06-20",
    "open": 50.093,
    "high": 50.153,
    "low": 49.508,
    "close": 49.865,
    "volume": 86055952
  },
  {
    "date": "2019-06-21",
    "open": 49.7,
    "high": 50.212,
    "low": 49.538,
    "close": 49.695,
    "volume": 191202356
  },
  {
    "date": "2019-06-24",
    "open": 49.635,
    "high": 50.04,
    "low": 49.542,
    "close": 49.645,
    "volume": 72881684
  },
  {
    "date": "2019-06-25",
    "open": 49.608,
    "high": 49.815,
    "low": 48.822,
    "close": 48.892,
    "volume": 84281336
  },
  {
    "date": "2019-06-26",
    "open": 49.443,
    "high": 50.248,
    "low": 49.337,
    "close": 49.95,
    "volume": 104270048
  },
  {
    "date": "2019-06-27",
    "open": 50.072,
    "high": 50.392,
    "low": 49.892,
    "close": 49.935,
    "volume": 83598868
  },
  {
    "date": "2019-06-28",
    "open": 49.67,
    "high": 49.874,
    "low": 49.263,
    "close": 49.48,
    "volume": 124442568
  },
  {
    "date": "2019-07-01",
    "open": 50.792,
    "high": 51.123,
    "low": 50.163,
    "close": 50.388,
    "volume": 109266956
  },
  {
    "date": "2019-07-02",
    "open": 50.352,
    "high": 50.783,
    "low": 50.34,
    "close": 50.682,
    "volume": 67740868
  },
  {
    "date": "2019-07-03",
    "open": 50.82,
    "high": 51.11,
    "low": 50.673,
    "close": 51.102,
    "volume": 45448180
  },
  {
    "date": "2019-07-05",
    "open": 50.837,
    "high": 51.27,
    "low": 50.725,
    "close": 51.057,
    "volume": 69062072
  },
  {
    "date": "2019-07-08",
    "open": 50.203,
    "high": 50.35,
    "low": 49.602,
    "close": 50.005,
    "volume": 101354512
  },
  {
    "date": "2019-07-09",
    "open": 49.8,
    "high": 50.377,
    "low": 49.703,
    "close": 50.31,
    "volume": 82312060
  },
  {
    "date": "2019-07-10",
    "open": 50.462,
    "high": 50.932,
    "low": 50.39,
    "close": 50.807,
    "volume": 71588552
  },
  {
    "date": "2019-07-11",
    "open": 50.828,
    "high": 51.097,
    "low": 50.428,
    "close": 50.438,
    "volume": 80767368
  },
  {
    "date": "2019-07-12",
    "open": 50.612,
    "high": 51.0,
    "low": 50.55,
    "close": 50.825,
    "volume": 70380848
  },
  {
    "date": "2019-07-15",
    "open": 51.023,
    "high": 51.468,
    "low": 51.0,
    "close": 51.303,
    "volume": 67789680
  },
  {
    "date": "2019-07-16",
    "open": 51.148,
    "high": 51.528,
    "low": 50.875,
    "close": 51.125,
    "volume": 67467264
  },
  {
    "date": "2019-07-17",
    "open": 51.013,
    "high": 51.273,
    "low": 50.818,
    "close": 50.837,
    "volume": 56429800
  },
  {
    "date": "2019-07-18",
    "open": 51.0,
    "high": 51.47,
    "low": 50.925,
    "close": 51.415,
    "volume": 74328644
  },
  {
    "date": "2019-07-19",
    "open": 51.447,
    "high": 51.625,
    "low": 50.59,
    "close": 50.648,
    "volume": 83717228
  },
  {
    "date": "2019-07-22",
    "open": 50.913,
    "high": 51.807,
    "low": 50.903,
    "close": 51.805,
    "volume": 89111728
  },
  {
    "date": "2019-07-23",
    "open": 52.115,
    "high": 52.227,
    "low": 51.822,
    "close": 52.21,
    "volume": 73420840
  },
  {
    "date": "2019-07-24",
    "open": 51.917,
    "high": 52.288,
    "low": 51.792,
    "close": 52.167,
    "volume": 59966268
  },
  {
    "date": "2019-07-25",
    "open": 52.222,
    "high": 52.31,
    "low": 51.682,
    "close": 51.755,
    "volume": 55638248
  },
  {
    "date": "2019-07-26",
    "open": 51.87,
    "high": 52.432,
    "low": 51.785,
    "close": 51.935,
    "volume": 70475496
  },
  {
    "date": "2019-07-29",
    "open": 52.115,
    "high": 52.66,
    "low": 52.11,
    "close": 52.42,
    "volume": 86693556
  },
  {
    "date": "2019-07-30",
    "open": 52.19,
    "high": 52.54,
    "low": 51.828,
    "close": 52.195,
    "volume": 135742872
  },
  {
    "date": "2019-07-31",
    "open": 54.105,
    "high": 55.343,
    "low": 52.825,
    "close": 53.26,
    "volume": 277125444
  },
  {
    "date": "2019-08-01",
    "open": 53.475,
    "high": 54.508,
    "low": 51.686,
    "close": 52.108,
    "volume": 216071688
  },
  {
    "date": "2019-08-02",
    "open": 51.383,
    "high": 51.608,
    "low": 50.407,
    "close": 51.005,
    "volume": 163448488
  },
  {
    "date": "2019-08-05",
    "open": 49.498,
    "high": 49.662,
    "low": 48.145,
    "close": 48.335,
    "volume": 209571876
  },
  {
    "date": "2019-08-06",
    "open": 49.078,
    "high": 49.517,
    "low": 48.51,
    "close": 49.25,
    "volume": 143299148
  },
  {
    "date": "2019-08-07",
    "open": 48.852,
    "high": 49.89,
    "low": 48.455,
    "close": 49.76,
    "volume": 133457600
  },
  {
    "date": "2019-08-08",
    "open": 50.05,
    "high": 50.883,
    "low": 49.847,
    "close": 50.858,
    "volume": 108038092
  },
  {
    "date": "2019-08-09",
    "open": 50.325,
    "high": 50.69,
    "low": 49.822,
    "close": 50.248,
    "volume": 98478984
  },
  {
    "date": "2019-08-12",
    "open": 49.905,
    "high": 50.513,
    "low": 49.788,
    "close": 50.12,
    "volume": 89927556
  },
  {
    "date": "2019-08-13",
    "open": 50.255,
    "high": 53.035,
    "low": 50.208,
    "close": 52.242,
    "volume": 190159144
  },
  {
    "date": "2019-08-14",
    "open": 50.79,
    "high": 51.61,
    "low": 50.647,
    "close": 50.688,
    "volume": 146189772
  },
  {
    "date": "2019-08-15",
    "open": 50.865,
    "high": 51.285,
    "low": 49.917,
    "close": 50.435,
    "volume": 111533452
  },
  {
    "date": "2019-08-16",
    "open": 51.07,
    "high": 51.79,
    "low": 50.96,
    "close": 51.625,
    "volume": 115254496
  },
  {
    "date": "2019-08-19",
    "open": 52.655,
    "high": 53.183,
    "low": 52.506,
    "close": 52.587,
    "volume": 97727660
  },
  {
    "date": "2019-08-20",
    "open": 52.72,
    "high": 53.337,
    "low": 52.58,
    "close": 52.59,
    "volume": 107678116
  },
  {
    "date": "2019-08-21",
    "open": 53.248,
    "high": 53.413,
    "low": 52.901,
    "close": 53.16,
    "volume": 86258988
  },
  {
    "date": "2019-08-22",
    "open": 53.297,
    "high": 53.609,
    "low": 52.688,
    "close": 53.115,
    "volume": 89071276
  },
  {
    "date": "2019-08-23",
    "open": 52.358,
    "high": 53.013,
    "low": 50.25,
    "close": 50.66,
    "volume": 187531372
  },
  {
    "date": "2019-08-26",
    "open": 51.465,
    "high": 51.797,
    "low": 51.264,
    "close": 51.623,
    "volume": 104264520
  },
  {
    "date": "2019-08-27",
    "open": 51.965,
    "high": 52.138,
    "low": 50.883,
    "close": 51.04,
    "volume": 103589376
  },
  {
    "date": "2019-08-28",
    "open": 51.025,
    "high": 51.43,
    "low": 50.83,
    "close": 51.383,
    "volume": 63830528
  },
  {
    "date": "2019-08-29",
    "open": 52.125,
    "high": 52.33,
    "low": 51.664,
    "close": 52.252,
    "volume": 84030608
  },
  {
    "date": "2019-08-30",
    "open": 52.54,
    "high": 52.612,
    "low": 51.8,
    "close": 52.185,
    "volume": 84650244
  },
  {
    "date": "2019-09-03",
    "open": 51.608,
    "high": 51.745,
    "low": 51.055,
    "close": 51.425,
    "volume": 80238296
  },
  {
    "date": "2019-09-04",
    "open": 52.097,
    "high": 52.37,
    "low": 51.83,
    "close": 52.297,
    "volume": 76867280
  },
  {
    "date": "2019-09-05",
    "open": 53.0,
    "high": 53.492,
    "low": 52.877,
    "close": 53.32,
    "volume": 95787936
  },
  {
    "date": "2019-09-06",
    "open": 53.513,
    "high": 53.605,
    "low": 53.127,
    "close": 53.315,
    "volume": 77449176
  },
  {
    "date": "2019-09-09",
    "open": 53.71,
    "high": 54.11,
    "low": 52.767,
    "close": 53.542,
    "volume": 109237604
  },
  {
    "date": "2019-09-10",
    "open": 53.465,
    "high": 54.195,
    "low": 52.928,
    "close": 54.175,
    "volume": 127111724
  },
  {
    "date": "2019-09-11",
    "open": 54.517,
    "high": 55.928,
    "low": 54.432,
    "close": 55.898,
    "volume": 177158584
  },
  {
    "date": "2019-09-12",
    "open": 56.2,
    "high": 56.605,
    "low": 55.715,
    "close": 55.771,
    "volume": 128906676
  },
  {
    "date": "2019-09-13",
    "open": 55.0,
    "high": 55.197,
    "low": 54.255,
    "close": 54.688,
    "volume": 159053184
  },
  {
    "date": "2019-09-16",
    "open": 54.432,
    "high": 55.032,
    "low": 54.39,
    "close": 54.975,
    "volume": 84632564
  },
  {
    "date": "2019-09-17",
    "open": 54.99,
    "high": 55.205,
    "low": 54.78,
    "close": 55.175,
    "volume": 73545872
  },
  {
    "date": "2019-09-18",
    "open": 55.265,
    "high": 55.712,
    "low": 54.86,
    "close": 55.693,
    "volume": 102572372
  },
  {
    "date": "2019-09-19",
    "open": 55.502,
    "high": 55.94,
    "low": 55.093,
    "close": 55.24,
    "volume": 88751504
  },
  {
    "date": "2019-09-20",
    "open": 55.345,
    "high": 55.64,
    "low": 54.368,
    "close": 54.432,
    "volume": 231908376
  },
  {
    "date": "2019-09-23",
    "open": 54.737,
    "high": 54.96,
    "low": 54.413,
    "close": 54.68,
    "volume": 77678592
  },
  {
    "date": "2019-09-24",
    "open": 55.258,
    "high": 55.623,
    "low": 54.297,
    "close": 54.42,
    "volume": 125737468
  },
  {
    "date": "2019-09-25",
    "open": 54.638,
    "high": 55.375,
    "low": 54.285,
    "close": 55.258,
    "volume": 89924024
  },
  {
    "date": "2019-09-26",
    "open": 55.0,
    "high": 55.235,
    "low": 54.708,
    "close": 54.972,
    "volume": 76353248
  },
  {
    "date": "2019-09-27",
    "open": 55.135,
    "high": 55.24,
    "low": 54.32,
    "close": 54.705,
    "volume": 101445140
  },
  {
    "date": "2019-09-30",
    "open": 55.225,
    "high": 56.145,
    "low": 55.197,
    "close": 55.992,
    "volume": 105274332
  },
  {
    "date": "2019-10-01",
    "open": 56.267,
    "high": 57.055,
    "low": 56.05,
    "close": 56.148,
    "volume": 144748652
  },
  {
    "date": "2019-10-02",
    "open": 55.765,
    "high": 55.895,
    "low": 54.483,
    "close": 54.74,
    "volume": 143069028
  },
  {
    "date": "2019-10-03",
    "open": 54.608,
    "high": 55.24,
    "low": 53.783,
    "close": 55.205,
    "volume": 121410744
  },
  {
    "date": "2019-10-04",
    "open": 56.41,
    "high": 56.873,
    "low": 55.972,
    "close": 56.752,
    "volume": 139022212
  },
  {
    "date": "2019-10-07",
    "open": 56.568,
    "high": 57.483,
    "low": 56.46,
    "close": 56.765,
    "volume": 123557076
  },
  {
    "date": "2019-10-08",
    "open": 56.455,
    "high": 57.015,
    "low": 56.083,
    "close": 56.1,
    "volume": 117130800
  },
  {
    "date": "2019-10-09",
    "open": 56.758,
    "high": 56.947,
    "low": 56.41,
    "close": 56.758,
    "volume": 76117696
  },
  {
    "date": "2019-10-10",
    "open": 56.983,
    "high": 57.61,
    "low": 56.825,
    "close": 57.523,
    "volume": 115851936
  },
  {
    "date": "2019-10-11",
    "open": 58.237,
    "high": 59.41,
    "low": 58.077,
    "close": 59.053,
    "volume": 167960840
  },
  {
    "date": "2019-10-14",
    "open": 58.725,
    "high": 59.534,
    "low": 58.668,
    "close": 58.968,
    "volume": 97653936
  },
  {
    "date": "2019-10-15",
    "open": 59.097,
    "high": 59.413,
    "low": 58.72,
    "close": 58.83,
    "volume": 92161932
  },
  {
    "date": "2019-10-16",
    "open": 58.343,
    "high": 58.81,
    "low": 58.3,
    "close": 58.593,
    "volume": 77146776
  },
  {
    "date": "2019-10-17",
    "open": 58.773,
    "high": 59.038,
    "low": 58.38,
    "close": 58.82,
    "volume": 69091588
  },
  {
    "date": "2019-10-18",
    "open": 58.648,
    "high": 59.395,
    "low": 58.572,
    "close": 59.102,
    "volume": 97508664
  },
  {
    "date": "2019-10-21",
    "open": 59.38,
    "high": 60.248,
    "low": 59.33,
    "close": 60.127,
    "volume": 89469932
  },
  {
    "date": "2019-10-22",
    "open": 60.29,
    "high": 60.55,
    "low": 59.905,
    "close": 59.99,
    "volume": 90736004
  },
  {
    "date": "2019-10-23",
    "open": 60.525,
    "high": 60.81,
    "low": 60.305,
    "close": 60.795,
    "volume": 79730180
  },
  {
    "date": "2019-10-24",
    "open": 61.127,
    "high": 61.2,
    "low": 60.451,
    "close": 60.895,
    "volume": 71665020
  },
  {
    "date": "2019-10-25",
    "open": 60.79,
    "high": 61.682,
    "low": 60.72,
    "close": 61.645,
    "volume": 73477184
  },
  {
    "date": "2019-10-28",
    "open": 61.855,
    "high": 62.312,
    "low": 61.68,
    "close": 62.263,
    "volume": 96572964
  },
  {
    "date": "2019-10-29",
    "open": 62.242,
    "high": 62.438,
    "low": 60.642,
    "close": 60.822,
    "volume": 142839468
  },
  {
    "date": "2019-10-30",
    "open": 61.19,
    "high": 61.325,
    "low": 60.303,
    "close": 60.815,
    "volume": 124522088
  },
  {
    "date": "2019-10-31",
    "open": 61.81,
    "high": 62.292,
    "low": 59.315,
    "close": 62.19,
    "volume": 139162080
  },
  {
    "date": "2019-11-01",
    "open": 62.385,
    "high": 63.983,
    "low": 62.29,
    "close": 63.955,
    "volume": 151125336
  },
  {
    "date": "2019-11-04",
    "open": 64.332,
    "high": 64.461,
    "low": 63.845,
    "close": 64.375,
    "volume": 103271808
  },
  {
    "date": "2019-11-05",
    "open": 64.263,
    "high": 64.547,
    "low": 64.08,
    "close": 64.282,
    "volume": 79897708
  },
  {
    "date": "2019-11-06",
    "open": 64.192,
    "high": 64.373,
    "low": 63.841,
    "close": 64.31,
    "volume": 75864496
  },
  {
    "date": "2019-11-07",
    "open": 64.685,
    "high": 65.088,
    "low": 64.528,
    "close": 64.858,
    "volume": 94940332
  },
  {
    "date": "2019-11-08",
    "open": 64.672,
    "high": 65.11,
    "low": 64.213,
    "close": 65.035,
    "volume": 70081980
  },
  {
    "date": "2019-11-11",
    "open": 64.575,
    "high": 65.618,
    "low": 64.57,
    "close": 65.55,
    "volume": 82029836
  },
  {
    "date": "2019-11-12",
    "open": 65.388,
    "high": 65.698,
    "low": 65.23,
    "close": 65.49,
    "volume": 87388904
  },
  {
    "date": "2019-11-13",
    "open": 65.282,
    "high": 66.195,
    "low": 65.267,
    "close": 66.118,
    "volume": 103270372
  },
  {
    "date": "2019-11-14",
    "open": 65.938,
    "high": 66.22,
    "low": 65.525,
    "close": 65.66,
    "volume": 89582224
  },
  {
    "date": "2019-11-15",
    "open": 65.92,
    "high": 66.445,
    "low": 65.752,
    "close": 66.44,
    "volume": 100374664
  },
  {
    "date": "2019-11-18",
    "open": 66.45,
    "high": 66.858,
    "low": 66.058,
    "close": 66.775,
    "volume": 86803588
  },
  {
    "date": "2019-11-19",
    "open": 66.975,
    "high": 67.0,
    "low": 66.348,
    "close": 66.573,
    "volume": 76278388
  },
  {
    "date": "2019-11-20",
    "open": 66.385,
    "high": 66.521,
    "low": 65.1,
    "close": 65.797,
    "volume": 106439676
  },
  {
    "date": "2019-11-21",
    "open": 65.922,
    "high": 66.001,
    "low": 65.295,
    "close": 65.502,
    "volume": 121395112
  },
  {
    "date": "2019-11-22",
    "open": 65.647,
    "high": 65.795,
    "low": 65.21,
    "close": 65.445,
    "volume": 65325052
  },
  {
    "date": "2019-11-25",
    "open": 65.677,
    "high": 66.61,
    "low": 65.63,
    "close": 66.593,
    "volume": 84118068
  },
  {
    "date": "2019-11-26",
    "open": 66.735,
    "high": 66.79,
    "low": 65.625,
    "close": 66.073,
    "volume": 105339528
  },
  {
    "date": "2019-11-27",
    "open": 66.395,
    "high": 66.995,
    "low": 66.328,
    "close": 66.96,
    "volume": 65544488
  },
  {
    "date": "2019-11-29",
    "open": 66.65,
    "high": 67.0,
    "low": 66.475,
    "close": 66.812,
    "volume": 46617452
  },
  {
    "date": "2019-12-02",
    "open": 66.817,
    "high": 67.062,
    "low": 65.862,
    "close": 66.04,
    "volume": 94774200
  },
  {
    "date": "2019-12-03",
    "open": 64.578,
    "high": 64.882,
    "low": 64.073,
    "close": 64.862,
    "volume": 117509072
  },
  {
    "date": "2019-12-04",
    "open": 65.267,
    "high": 65.828,
    "low": 65.17,
    "close": 65.435,
    "volume": 67241552
  },
  {
    "date": "2019-12-05",
    "open": 65.948,
    "high": 66.472,
    "low": 65.683,
    "close": 66.395,
    "volume": 74645372
  },
  {
    "date": "2019-12-06",
    "open": 66.87,
    "high": 67.75,
    "low": 66.825,
    "close": 67.677,
    "volume": 106189972
  },
  {
    "date": "2019-12-09",
    "open": 67.5,
    "high": 67.7,
    "low": 66.228,
    "close": 66.73,
    "volume": 128730580
  },
  {
    "date": "2019-12-10",
    "open": 67.15,
    "high": 67.517,
    "low": 66.465,
    "close": 67.12,
    "volume": 90529532
  },
  {
    "date": "2019-12-11",
    "open": 67.203,
    "high": 67.775,
    "low": 67.125,
    "close": 67.692,
    "volume": 78893564
  },
  {
    "date": "2019-12-12",
    "open": 66.945,
    "high": 68.14,
    "low": 66.83,
    "close": 67.865,
    "volume": 137748168
  },
  {
    "date": "2019-12-13",
    "open": 67.865,
    "high": 68.825,
    "low": 67.733,
    "close": 68.787,
    "volume": 133731224
  },
  {
    "date": "2019-12-16",
    "open": 69.25,
    "high": 70.198,
    "low": 69.245,
    "close": 69.965,
    "volume": 128324420
  },
  {
    "date": "2019-12-17",
    "open": 69.892,
    "high": 70.442,
    "low": 69.7,
    "close": 70.103,
    "volume": 114303192
  },
  {
    "date": "2019-12-18",
    "open": 69.95,
    "high": 70.475,
    "low": 69.78,
    "close": 69.935,
    "volume": 116098748
  },
  {
    "date": "2019-12-19",
    "open": 69.875,
    "high": 70.295,
    "low": 69.737,
    "close": 70.005,
    "volume": 98507788
  },
  {
    "date": "2019-12-20",
    "open": 70.558,
    "high": 70.662,
    "low": 69.64,
    "close": 69.86,
    "volume": 276130972
  },
  {
    "date": "2019-12-23",
    "open": 70.132,
    "high": 71.062,
    "low": 70.093,
    "close": 71.0,
    "volume": 98711532
  },
  {
    "date": "2019-12-24",
    "open": 71.172,
    "high": 71.222,
    "low": 70.73,
    "close": 71.067,
    "volume": 48478856
  },
  {
    "date": "2019-12-26",
    "open": 71.205,
    "high": 72.495,
    "low": 71.175,
    "close": 72.478,
    "volume": 93336016
  },
  {
    "date": "2019-12-27",
    "open": 72.78,
    "high": 73.493,
    "low": 72.03,
    "close": 72.45,
    "volume": 146371744
  },
  {
    "date": "2019-12-30",
    "open": 72.365,
    "high": 73.172,
    "low": 71.305,
    "close": 72.88,
    "volume": 144238456
  },
  {
    "date": "2019-12-31",
    "open": 72.483,
    "high": 73.42,
    "low": 72.38,
    "close": 73.412,
    "volume": 100990500
  },
  {
    "date": "2020-01-02",
    "open": 74.06,
    "high": 75.15,
    "low": 73.797,
    "close": 75.088,
    "volume": 135647456
  },
  {
    "date": "2020-01-03",
    "open": 74.287,
    "high": 75.145,
    "low": 74.125,
    "close": 74.358,
    "volume": 146535512
  },
  {
    "date": "2020-01-06",
    "open": 73.448,
    "high": 74.99,
    "low": 73.188,
    "close": 74.95,
    "volume": 118578576
  },
  {
    "date": "2020-01-07",
    "open": 74.96,
    "high": 75.225,
    "low": 74.37,
    "close": 74.597,
    "volume": 111510620
  },
  {
    "date": "2020-01-08",
    "open": 74.29,
    "high": 76.11,
    "low": 74.289,
    "close": 75.797,
    "volume": 132363784
  },
  {
    "date": "2020-01-09",
    "open": 76.809,
    "high": 77.608,
    "low": 76.55,
    "close": 77.407,
    "volume": 170486168
  },
  {
    "date": "2020-01-10",
    "open": 77.65,
    "high": 78.168,
    "low": 77.062,
    "close": 77.582,
    "volume": 140869088
  },
  {
    "date": "2020-01-13",
    "open": 77.91,
    "high": 79.267,
    "low": 77.787,
    "close": 79.24,
    "volume": 122086888
  },
  {
    "date": "2020-01-14",
    "open": 79.175,
    "high": 79.392,
    "low": 78.043,
    "close": 78.17,
    "volume": 162613828
  },
  {
    "date": "2020-01-15",
    "open": 77.963,
    "high": 78.875,
    "low": 77.388,
    "close": 77.835,
    "volume": 121923528
  },
  {
    "date": "2020-01-16",
    "open": 78.397,
    "high": 78.925,
    "low": 78.022,
    "close": 78.81,
    "volume": 108829016
  },
  {
    "date": "2020-01-17",
    "open": 79.067,
    "high": 79.685,
    "low": 78.75,
    "close": 79.683,
    "volume": 137816468
  },
  {
    "date": "2020-01-21",
    "open": 79.297,
    "high": 79.755,
    "low": 79.0,
    "close": 79.142,
    "volume": 110843256
  },
  {
    "date": "2020-01-22",
    "open": 79.645,
    "high": 79.998,
    "low": 79.328,
    "close": 79.425,
    "volume": 101832460
  },
  {
    "date": "2020-01-23",
    "open": 79.48,
    "high": 79.89,
    "low": 78.912,
    "close": 79.808,
    "volume": 104471972
  },
  {
    "date": "2020-01-24",
    "open": 80.062,
    "high": 80.832,
    "low": 79.38,
    "close": 79.578,
    "volume": 146537520
  },
  {
    "date": "2020-01-27",
    "open": 77.515,
    "high": 77.942,
    "low": 76.22,
    "close": 77.237,
    "volume": 161940020
  },
  {
    "date": "2020-01-28",
    "open": 78.15,
    "high": 79.6,
    "low": 78.047,
    "close": 79.422,
    "volume": 162233944
  },
  {
    "date": "2020-01-29",
    "open": 81.112,
    "high": 81.963,
    "low": 80.345,
    "close": 81.085,
    "volume": 216599712
  },
  {
    "date": "2020-01-30",
    "open": 80.136,
    "high": 81.022,
    "low": 79.688,
    "close": 80.968,
    "volume": 126743232
  },
  {
    "date": "2020-01-31",
    "open": 80.233,
    "high": 80.67,
    "low": 77.073,
    "close": 77.377,
    "volume": 199588384
  },
  {
    "date": "2020-02-03",
    "open": 76.075,
    "high": 78.373,
    "low": 75.555,
    "close": 77.165,
    "volume": 173985604
  },
  {
    "date": "2020-02-04",
    "open": 78.828,
    "high": 79.91,
    "low": 78.409,
    "close": 79.713,
    "volume": 136616536
  },
  {
    "date": "2020-02-05",
    "open": 80.88,
    "high": 81.19,
    "low": 79.737,
    "close": 80.362,
    "volume": 118826872
  },
  {
    "date": "2020-02-06",
    "open": 80.642,
    "high": 81.305,
    "low": 80.066,
    "close": 81.302,
    "volume": 105425540
  },
  {
    "date": "2020-02-07",
    "open": 80.593,
    "high": 80.85,
    "low": 79.5,
    "close": 80.007,
    "volume": 117684048
  },
  {
    "date": "2020-02-10",
    "open": 78.545,
    "high": 80.388,
    "low": 78.463,
    "close": 80.388,
    "volume": 109348860
  },
  {
    "date": "2020-02-11",
    "open": 80.9,
    "high": 80.975,
    "low": 79.677,
    "close": 79.903,
    "volume": 94323120
  },
  {
    "date": "2020-02-12",
    "open": 80.368,
    "high": 81.805,
    "low": 80.368,
    "close": 81.8,
    "volume": 113730292
  },
  {
    "date": "2020-02-13",
    "open": 81.047,
    "high": 81.555,
    "low": 80.838,
    "close": 81.218,
    "volume": 94747568
  },
  {
    "date": "2020-02-14",
    "open": 81.185,
    "high": 81.495,
    "low": 80.713,
    "close": 81.237,
    "volume": 80113788
  },
  {
    "date": "2020-02-18",
    "open": 78.84,
    "high": 79.938,
    "low": 78.653,
    "close": 79.75,
    "volume": 152762180
  },
  {
    "date": "2020-02-19",
    "open": 80.0,
    "high": 81.142,
    "low": 80.0,
    "close": 80.905,
    "volume": 93983964
  },
  {
    "date": "2020-02-20",
    "open": 80.657,
    "high": 81.162,
    "low": 79.552,
    "close": 80.075,
    "volume": 100565956
  },
  {
    "date": "2020-02-21",
    "open": 79.655,
    "high": 80.112,
    "low": 77.625,
    "close": 78.263,
    "volume": 129705660
  },
  {
    "date": "2020-02-24",
    "open": 74.315,
    "high": 76.045,
    "low": 72.308,
    "close": 74.545,
    "volume": 222195312
  },
  {
    "date": "2020-02-25",
    "open": 75.237,
    "high": 75.632,
    "low": 71.532,
    "close": 72.02,
    "volume": 230673456
  },
  {
    "date": "2020-02-26",
    "open": 71.632,
    "high": 74.47,
    "low": 71.625,
    "close": 73.162,
    "volume": 198713724
  },
  {
    "date": "2020-02-27",
    "open": 70.275,
    "high": 71.5,
    "low": 68.24,
    "close": 68.38,
    "volume": 320605524
  },
  {
    "date": "2020-02-28",
    "open": 64.315,
    "high": 69.603,
    "low": 64.093,
    "close": 68.34,
    "volume": 426884920
  },
  {
    "date": "2020-03-02",
    "open": 70.57,
    "high": 75.36,
    "low": 69.43,
    "close": 74.703,
    "volume": 341397356
  },
  {
    "date": "2020-03-03",
    "open": 75.918,
    "high": 76.0,
    "low": 71.45,
    "close": 72.33,
    "volume": 319475408
  },
  {
    "date": "2020-03-04",
    "open": 74.11,
    "high": 75.85,
    "low": 73.282,
    "close": 75.685,
    "volume": 219178272
  },
  {
    "date": "2020-03-05",
    "open": 73.88,
    "high": 74.888,
    "low": 72.853,
    "close": 73.23,
    "volume": 187572876
  },
  {
    "date": "2020-03-06",
    "open": 70.5,
    "high": 72.705,
    "low": 70.308,
    "close": 72.257,
    "volume": 226176984
  },
  {
    "date": "2020-03-09",
    "open": 65.938,
    "high": 69.522,
    "low": 65.75,
    "close": 66.543,
    "volume": 286744832
  },
  {
    "date": "2020-03-10",
    "open": 69.285,
    "high": 71.61,
    "low": 67.343,
    "close": 71.335,
    "volume": 285290080
  },
  {
    "date": "2020-03-11",
    "open": 69.347,
    "high": 70.305,
    "low": 67.965,
    "close": 68.858,
    "volume": 256379880
  },
  {
    "date": "2020-03-12",
    "open": 63.985,
    "high": 67.5,
    "low": 62.0,
    "close": 62.057,
    "volume": 418474068
  },
  {
    "date": "2020-03-13",
    "open": 66.222,
    "high": 69.98,
    "low": 63.237,
    "close": 69.493,
    "volume": 370732128
  },
  {
    "date": "2020-03-16",
    "open": 60.487,
    "high": 64.77,
    "low": 60.0,
    "close": 60.553,
    "volume": 322423460
  },
  {
    "date": "2020-03-17",
    "open": 61.877,
    "high": 64.403,
    "low": 59.6,
    "close": 63.215,
    "volume": 324055860
  },
  {
    "date": "2020-03-18",
    "open": 59.943,
    "high": 62.5,
    "low": 59.28,
    "close": 61.667,
    "volume": 300233624
  },
  {
    "date": "2020-03-19",
    "open": 61.846,
    "high": 63.21,
    "low": 60.653,
    "close": 61.195,
    "volume": 271857020
  },
  {
    "date": "2020-03-20",
    "open": 61.795,
    "high": 62.958,
    "low": 57.0,
    "close": 57.31,
    "volume": 401693384
  },
  {
    "date": "2020-03-23",
    "open": 57.02,
    "high": 57.125,
    "low": 53.153,
    "close": 56.093,
    "volume": 336752832
  },
  {
    "date": "2020-03-24",
    "open": 59.09,
    "high": 61.922,
    "low": 58.575,
    "close": 61.72,
    "volume": 287531092
  },
  {
    "date": "2020-03-25",
    "open": 62.688,
    "high": 64.562,
    "low": 61.075,
    "close": 61.38,
    "volume": 303602040
  },
  {
    "date": "2020-03-26",
    "open": 61.63,
    "high": 64.67,
    "low": 61.59,
    "close": 64.61,
    "volume": 252560676
  },
  {
    "date": "2020-03-27",
    "open": 63.188,
    "high": 63.968,
    "low": 61.763,
    "close": 61.935,
    "volume": 204216612
  },
  {
    "date": "2020-03-30",
    "open": 62.685,
    "high": 63.88,
    "low": 62.35,
    "close": 63.703,
    "volume": 167976440
  },
  {
    "date": "2020-03-31",
    "open": 63.9,
    "high": 65.623,
    "low": 63.0,
    "close": 63.572,
    "volume": 197002004
  },
  {
    "date": "2020-04-01",
    "open": 61.625,
    "high": 62.18,
    "low": 59.782,
    "close": 60.227,
    "volume": 176218552
  },
  {
    "date": "2020-04-02",
    "open": 60.085,
    "high": 61.288,
    "low": 59.225,
    "close": 61.233,
    "volume": 165933972
  },
  {
    "date": "2020-04-03",
    "open": 60.7,
    "high": 61.425,
    "low": 59.744,
    "close": 60.352,
    "volume": 129880068
  },
  {
    "date": "2020-04-06",
    "open": 62.725,
    "high": 65.778,
    "low": 62.345,
    "close": 65.618,
    "volume": 201820284
  },
  {
    "date": "2020-04-07",
    "open": 67.7,
    "high": 67.925,
    "low": 64.75,
    "close": 64.858,
    "volume": 202887324
  },
  {
    "date": "2020-04-08",
    "open": 65.685,
    "high": 66.843,
    "low": 65.308,
    "close": 66.517,
    "volume": 168895284
  },
  {
    "date": "2020-04-09",
    "open": 67.175,
    "high": 67.517,
    "low": 66.175,
    "close": 66.998,
    "volume": 162116492
  },
  {
    "date": "2020-04-13",
    "open": 67.078,
    "high": 68.425,
    "low": 66.457,
    "close": 68.312,
    "volume": 131022924
  },
  {
    "date": "2020-04-14",
    "open": 70.0,
    "high": 72.062,
    "low": 69.513,
    "close": 71.763,
    "volume": 194994688
  },
  {
    "date": "2020-04-15",
    "open": 70.6,
    "high": 71.582,
    "low": 70.157,
    "close": 71.108,
    "volume": 131154564
  },
  {
    "date": "2020-04-16",
    "open": 71.845,
    "high": 72.049,
    "low": 70.588,
    "close": 71.672,
    "volume": 157125160
  },
  {
    "date": "2020-04-17",
    "open": 71.172,
    "high": 71.736,
    "low": 69.215,
    "close": 70.7,
    "volume": 215249912
  },
  {
    "date": "2020-04-20",
    "open": 69.487,
    "high": 70.42,
    "low": 69.213,
    "close": 69.233,
    "volume": 130015000
  },
  {
    "date": "2020-04-21",
    "open": 69.07,
    "high": 69.312,
    "low": 66.358,
    "close": 67.093,
    "volume": 180991572
  },
  {
    "date": "2020-04-22",
    "open": 68.403,
    "high": 69.475,
    "low": 68.05,
    "close": 69.025,
    "volume": 117057368
  },
  {
    "date": "2020-04-23",
    "open": 68.968,
    "high": 70.438,
    "low": 68.718,
    "close": 68.757,
    "volume": 124814328
  },
  {
    "date": "2020-04-24",
    "open": 69.3,
    "high": 70.752,
    "low": 69.25,
    "close": 70.743,
    "volume": 126508732
  },
  {
    "date": "2020-04-27",
    "open": 70.45,
    "high": 71.135,
    "low": 69.987,
    "close": 70.793,
    "volume": 117087572
  },
  {
    "date": "2020-04-28",
    "open": 71.27,
    "high": 71.457,
    "low": 69.55,
    "close": 69.645,
    "volume": 112004748
  },
  {
    "date": "2020-04-29",
    "open": 71.183,
    "high": 72.418,
    "low": 70.972,
    "close": 71.933,
    "volume": 137280816
  },
  {
    "date": "2020-04-30",
    "open": 72.49,
    "high": 73.632,
    "low": 72.088,
    "close": 73.45,
    "volume": 183063872
  },
  {
    "date": "2020-05-01",
    "open": 71.562,
    "high": 74.75,
    "low": 71.463,
    "close": 72.267,
    "volume": 240616700
  },
  {
    "date": "2020-05-04",
    "open": 72.293,
    "high": 73.422,
    "low": 71.579,
    "close": 73.29,
    "volume": 133567944
  },
  {
    "date": "2020-05-05",
    "open": 73.765,
    "high": 75.25,
    "low": 73.615,
    "close": 74.39,
    "volume": 147751180
  },
  {
    "date": "2020-05-06",
    "open": 75.115,
    "high": 75.81,
    "low": 74.718,
    "close": 75.157,
    "volume": 142333752
  },
  {
    "date": "2020-05-07",
    "open": 75.805,
    "high": 76.293,
    "low": 75.493,
    "close": 75.935,
    "volume": 115215056
  },
  {
    "date": "2020-05-08",
    "open": 76.41,
    "high": 77.588,
    "low": 76.073,
    "close": 77.532,
    "volume": 134047940
  },
  {
    "date": "2020-05-11",
    "open": 77.025,
    "high": 79.263,
    "low": 76.81,
    "close": 78.752,
    "volume": 145946244
  },
  {
    "date": "2020-05-12",
    "open": 79.457,
    "high": 79.922,
    "low": 77.728,
    "close": 77.853,
    "volume": 162301052
  },
  {
    "date": "2020-05-13",
    "open": 78.037,
    "high": 78.987,
    "low": 75.802,
    "close": 76.912,
    "volume": 200622556
  },
  {
    "date": "2020-05-14",
    "open": 76.127,
    "high": 77.448,
    "low": 75.382,
    "close": 77.385,
    "volume": 158929076
  },
  {
    "date": "2020-05-15",
    "open": 75.088,
    "high": 76.975,
    "low": 75.052,
    "close": 76.927,
    "volume": 166348376
  },
  {
    "date": "2020-05-18",
    "open": 78.293,
    "high": 79.125,
    "low": 77.581,
    "close": 78.74,
    "volume": 135372500
  },
  {
    "date": "2020-05-19",
    "open": 78.757,
    "high": 79.63,
    "low": 78.252,
    "close": 78.285,
    "volume": 101729540
  },
  {
    "date": "2020-05-20",
    "open": 79.17,
    "high": 79.88,
    "low": 79.05,
    "close": 79.808,
    "volume": 111504860
  },
  {
    "date": "2020-05-21",
    "open": 79.665,
    "high": 80.222,
    "low": 78.968,
    "close": 79.213,
    "volume": 102688844
  },
  {
    "date": "2020-05-22",
    "open": 78.942,
    "high": 79.808,
    "low": 78.838,
    "close": 79.722,
    "volume": 81803016
  },
  {
    "date": "2020-05-26",
    "open": 80.875,
    "high": 81.06,
    "low": 79.125,
    "close": 79.183,
    "volume": 125521816
  },
  {
    "date": "2020-05-27",
    "open": 79.035,
    "high": 79.677,
    "low": 78.272,
    "close": 79.528,
    "volume": 112945096
  },
  {
    "date": "2020-05-28",
    "open": 79.192,
    "high": 80.86,
    "low": 78.907,
    "close": 79.562,
    "volume": 133796412
  },
  {
    "date": "2020-05-29",
    "open": 79.812,
    "high": 80.287,
    "low": 79.118,
    "close": 79.485,
    "volume": 153598128
  },
  {
    "date": "2020-06-01",
    "open": 79.438,
    "high": 80.588,
    "low": 79.302,
    "close": 80.463,
    "volume": 81018612
  },
  {
    "date": "2020-06-02",
    "open": 80.186,
    "high": 80.86,
    "low": 79.733,
    "close": 80.835,
    "volume": 87642816
  },
  {
    "date": "2020-06-03",
    "open": 81.165,
    "high": 81.55,
    "low": 80.575,
    "close": 81.28,
    "volume": 104491216
  },
  {
    "date": "2020-06-04",
    "open": 81.097,
    "high": 81.405,
    "low": 80.195,
    "close": 80.58,
    "volume": 87560364
  },
  {
    "date": "2020-06-05",
    "open": 80.838,
    "high": 82.938,
    "low": 80.808,
    "close": 82.875,
    "volume": 137250200
  },
  {
    "date": "2020-06-08",
    "open": 82.562,
    "high": 83.4,
    "low": 81.83,
    "close": 83.365,
    "volume": 95654536
  },
  {
    "date": "2020-06-09",
    "open": 83.035,
    "high": 86.403,
    "low": 83.002,
    "close": 85.998,
    "volume": 147712364
  },
  {
    "date": "2020-06-10",
    "open": 86.975,
    "high": 88.692,
    "low": 86.522,
    "close": 88.21,
    "volume": 166651752
  },
  {
    "date": "2020-06-11",
    "open": 87.328,
    "high": 87.765,
    "low": 83.87,
    "close": 83.975,
    "volume": 201662452
  },
  {
    "date": "2020-06-12",
    "open": 86.18,
    "high": 86.95,
    "low": 83.556,
    "close": 84.7,
    "volume": 200146052
  },
  {
    "date": "2020-06-15",
    "open": 83.312,
    "high": 86.42,
    "low": 83.145,
    "close": 85.748,
    "volume": 138808920
  },
  {
    "date": "2020-06-16",
    "open": 87.865,
    "high": 88.3,
    "low": 86.18,
    "close": 88.02,
    "volume": 165428728
  },
  {
    "date": "2020-06-17",
    "open": 88.787,
    "high": 88.85,
    "low": 87.772,
    "close": 87.897,
    "volume": 114406504
  },
  {
    "date": "2020-06-18",
    "open": 87.853,
    "high": 88.362,
    "low": 87.305,
    "close": 87.933,
    "volume": 96820384
  },
  {
    "date": "2020-06-19",
    "open": 88.659,
    "high": 89.14,
    "low": 86.287,
    "close": 87.43,
    "volume": 264475808
  },
  {
    "date": "2020-06-22",
    "open": 87.835,
    "high": 89.865,
    "low": 87.787,
    "close": 89.718,
    "volume": 135445264
  },
  {
    "date": "2020-06-23",
    "open": 91.0,
    "high": 93.095,
    "low": 90.568,
    "close": 91.632,
    "volume": 212155476
  },
  {
    "date": "2020-06-24",
    "open": 91.25,
    "high": 92.198,
    "low": 89.63,
    "close": 90.015,
    "volume": 192623396
  },
  {
    "date": "2020-06-25",
    "open": 90.175,
    "high": 91.25,
    "low": 89.392,
    "close": 91.21,
    "volume": 137522512
  },
  {
    "date": "2020-06-26",
    "open": 91.103,
    "high": 91.33,
    "low": 88.255,
    "close": 88.407,
    "volume": 205256844
  },
  {
    "date": "2020-06-29",
    "open": 88.312,
    "high": 90.543,
    "low": 87.82,
    "close": 90.445,
    "volume": 130646076
  },
  {
    "date": "2020-06-30",
    "open": 90.02,
    "high": 91.495,
    "low": 90.0,
    "close": 91.2,
    "volume": 140223284
  },
  {
    "date": "2020-07-01",
    "open": 91.28,
    "high": 91.84,
    "low": 90.978,
    "close": 91.028,
    "volume": 110737236
  },
  {
    "date": "2020-07-02",
    "open": 91.963,
    "high": 92.618,
    "low": 90.91,
    "close": 91.028,
    "volume": 114041468
  },
  {
    "date": "2020-07-06",
    "open": 92.5,
    "high": 93.945,
    "low": 92.468,
    "close": 93.463,
    "volume": 118655652
  },
  {
    "date": "2020-07-07",
    "open": 93.853,
    "high": 94.655,
    "low": 93.058,
    "close": 93.172,
    "volume": 112424456
  },
  {
    "date": "2020-07-08",
    "open": 94.18,
    "high": 95.375,
    "low": 94.09,
    "close": 95.343,
    "volume": 117091880
  },
  {
    "date": "2020-07-09",
    "open": 96.263,
    "high": 96.317,
    "low": 94.672,
    "close": 95.683,
    "volume": 125642608
  },
  {
    "date": "2020-07-10",
    "open": 95.335,
    "high": 95.98,
    "low": 94.705,
    "close": 95.92,
    "volume": 90257320
  },
  {
    "date": "2020-07-13",
    "open": 97.265,
    "high": 99.955,
    "low": 95.257,
    "close": 95.478,
    "volume": 191649140
  },
  {
    "date": "2020-07-14",
    "open": 94.84,
    "high": 97.255,
    "low": 93.877,
    "close": 97.058,
    "volume": 170989364
  },
  {
    "date": "2020-07-15",
    "open": 98.99,
    "high": 99.248,
    "low": 96.49,
    "close": 97.725,
    "volume": 153197932
  },
  {
    "date": "2020-07-16",
    "open": 96.562,
    "high": 97.405,
    "low": 95.905,
    "close": 96.522,
    "volume": 110577672
  },
  {
    "date": "2020-07-17",
    "open": 96.987,
    "high": 97.147,
    "low": 95.84,
    "close": 96.328,
    "volume": 92186900
  },
  {
    "date": "2020-07-20",
    "open": 96.416,
    "high": 98.5,
    "low": 96.062,
    "close": 98.358,
    "volume": 90317908
  },
  {
    "date": "2020-07-21",
    "open": 99.172,
    "high": 99.25,
    "low": 96.743,
    "close": 97.0,
    "volume": 103645836
  },
  {
    "date": "2020-07-22",
    "open": 96.692,
    "high": 97.975,
    "low": 96.603,
    "close": 97.272,
    "volume": 89001652
  },
  {
    "date": "2020-07-23",
    "open": 96.998,
    "high": 97.078,
    "low": 92.01,
    "close": 92.845,
    "volume": 197004432
  },
  {
    "date": "2020-07-24",
    "open": 90.987,
    "high": 92.97,
    "low": 89.145,
    "close": 92.615,
    "volume": 185438864
  },
  {
    "date": "2020-07-27",
    "open": 93.71,
    "high": 94.905,
    "low": 93.48,
    "close": 94.81,
    "volume": 121214192
  },
  {
    "date": "2020-07-28",
    "open": 94.368,
    "high": 94.55,
    "low": 93.248,
    "close": 93.252,
    "volume": 103625500
  },
  {
    "date": "2020-07-29",
    "open": 93.75,
    "high": 95.23,
    "low": 93.713,
    "close": 95.04,
    "volume": 90329256
  },
  {
    "date": "2020-07-30",
    "open": 94.188,
    "high": 96.297,
    "low": 93.767,
    "close": 96.19,
    "volume": 158130020
  },
  {
    "date": "2020-07-31",
    "open": 102.884,
    "high": 106.415,
    "low": 100.825,
    "close": 106.26,
    "volume": 374295468
  },
  {
    "date": "2020-08-03",
    "open": 108.2,
    "high": 111.636,
    "low": 107.892,
    "close": 108.938,
    "volume": 308151388
  },
  {
    "date": "2020-08-04",
    "open": 109.132,
    "high": 110.79,
    "low": 108.388,
    "close": 109.665,
    "volume": 172792368
  },
  {
    "date": "2020-08-05",
    "open": 109.377,
    "high": 110.392,
    "low": 108.897,
    "close": 110.062,
    "volume": 121991952
  },
  {
    "date": "2020-08-06",
    "open": 110.405,
    "high": 114.412,
    "low": 109.797,
    "close": 113.903,
    "volume": 202428900
  },
  {
    "date": "2020-08-07",
    "open": 113.205,
    "high": 113.675,
    "low": 110.293,
    "close": 111.112,
    "volume": 198045612
  },
  {
    "date": "2020-08-10",
    "open": 112.6,
    "high": 113.775,
    "low": 110.0,
    "close": 112.728,
    "volume": 212403424
  },
  {
    "date": "2020-08-11",
    "open": 111.969,
    "high": 112.483,
    "low": 109.107,
    "close": 109.375,
    "volume": 187902376
  },
  {
    "date": "2020-08-12",
    "open": 110.498,
    "high": 113.275,
    "low": 110.297,
    "close": 113.01,
    "volume": 165944820
  },
  {
    "date": "2020-08-13",
    "open": 114.43,
    "high": 116.043,
    "low": 113.927,
    "close": 115.01,
    "volume": 210082064
  },
  {
    "date": "2020-08-14",
    "open": 114.829,
    "high": 115.0,
    "low": 113.045,
    "close": 114.907,
    "volume": 165565208
  },
  {
    "date": "2020-08-17",
    "open": 116.062,
    "high": 116.088,
    "low": 113.963,
    "close": 114.608,
    "volume": 119561444
  },
  {
    "date": "2020-08-18",
    "open": 114.353,
    "high": 116.0,
    "low": 114.007,
    "close": 115.562,
    "volume": 105633540
  },
  {
    "date": "2020-08-19",
    "open": 115.983,
    "high": 117.162,
    "low": 115.61,
    "close": 115.707,
    "volume": 145538008
  },
  {
    "date": "2020-08-20",
    "open": 115.75,
    "high": 118.392,
    "low": 115.733,
    "close": 118.275,
    "volume": 126907188
  },
  {
    "date": "2020-08-21",
    "open": 119.263,
    "high": 124.868,
    "low": 119.25,
    "close": 124.37,
    "volume": 338054640
  },
  {
    "date": "2020-08-24",
    "open": 128.697,
    "high": 128.785,
    "low": 123.936,
    "close": 125.858,
    "volume": 345937768
  },
  {
    "date": "2020-08-25",
    "open": 124.698,
    "high": 125.179,
    "low": 123.052,
    "close": 124.825,
    "volume": 211495788
  },
  {
    "date": "2020-08-26",
    "open": 126.179,
    "high": 126.993,
    "low": 125.082,
    "close": 126.522,
    "volume": 163022268
  },
  {
    "date": "2020-08-27",
    "open": 127.142,
    "high": 127.485,
    "low": 123.832,
    "close": 125.01,
    "volume": 155552384
  },
  {
    "date": "2020-08-28",
    "open": 126.013,
    "high": 126.442,
    "low": 124.578,
    "close": 124.808,
    "volume": 187629916
  },
  {
    "date": "2020-08-31",
    "open": 127.58,
    "high": 131.0,
    "low": 126.0,
    "close": 129.04,
    "volume": 225702688
  },
  {
    "date": "2020-09-01",
    "open": 132.76,
    "high": 134.8,
    "low": 130.53,
    "close": 134.18,
    "volume": 152470142
  },
  {
    "date": "2020-09-02",
    "open": 137.59,
    "high": 137.98,
    "low": 127.0,
    "close": 131.4,
    "volume": 200118991
  },
  {
    "date": "2020-09-03",
    "open": 126.91,
    "high": 128.84,
    "low": 120.5,
    "close": 120.88,
    "volume": 257599640
  },
  {
    "date": "2020-09-04",
    "open": 120.07,
    "high": 123.7,
    "low": 110.89,
    "close": 120.96,
    "volume": 332607163
  },
  {
    "date": "2020-09-08",
    "open": 113.95,
    "high": 118.99,
    "low": 112.68,
    "close": 112.82,
    "volume": 231366563
  },
  {
    "date": "2020-09-09",
    "open": 117.26,
    "high": 119.14,
    "low": 115.26,
    "close": 117.32,
    "volume": 176940455
  },
  {
    "date": "2020-09-10",
    "open": 120.36,
    "high": 120.5,
    "low": 112.5,
    "close": 113.49,
    "volume": 182274391
  },
  {
    "date": "2020-09-11",
    "open": 114.57,
    "high": 115.23,
    "low": 110.0,
    "close": 112.0,
    "volume": 180860325
  },
  {
    "date": "2020-09-14",
    "open": 114.72,
    "high": 115.93,
    "low": 112.8,
    "close": 115.355,
    "volume": 140150087
  },
  {
    "date": "2020-09-15",
    "open": 118.33,
    "high": 118.829,
    "low": 113.61,
    "close": 115.54,
    "volume": 184642039
  },
  {
    "date": "2020-09-16",
    "open": 115.23,
    "high": 116.0,
    "low": 112.04,
    "close": 112.13,
    "volume": 155026675
  },
  {
    "date": "2020-09-17",
    "open": 109.72,
    "high": 112.2,
    "low": 108.71,
    "close": 110.34,
    "volume": 178010968
  },
  {
    "date": "2020-09-18",
    "open": 110.4,
    "high": 110.88,
    "low": 106.09,
    "close": 106.84,
    "volume": 287104882
  },
  {
    "date": "2020-09-21",
    "open": 104.54,
    "high": 110.19,
    "low": 103.1,
    "close": 110.08,
    "volume": 195713815
  },
  {
    "date": "2020-09-22",
    "open": 112.68,
    "high": 112.86,
    "low": 109.16,
    "close": 111.81,
    "volume": 183055373
  },
  {
    "date": "2020-09-23",
    "open": 111.62,
    "high": 112.11,
    "low": 106.77,
    "close": 107.12,
    "volume": 150718671
  },
  {
    "date": "2020-09-24",
    "open": 105.17,
    "high": 110.25,
    "low": 105.0,
    "close": 108.22,
    "volume": 167743349
  },
  {
    "date": "2020-09-25",
    "open": 108.43,
    "high": 112.44,
    "low": 107.67,
    "close": 112.28,
    "volume": 149981441
  },
  {
    "date": "2020-09-28",
    "open": 115.01,
    "high": 115.32,
    "low": 112.78,
    "close": 114.96,
    "volume": 137672403
  },
  {
    "date": "2020-09-29",
    "open": 114.55,
    "high": 115.31,
    "low": 113.57,
    "close": 114.09,
    "volume": 100060526
  },
  {
    "date": "2020-09-30",
    "open": 113.79,
    "high": 117.26,
    "low": 113.62,
    "close": 115.81,
    "volume": 142675184
  },
  {
    "date": "2020-10-01",
    "open": 117.64,
    "high": 117.72,
    "low": 115.83,
    "close": 116.79,
    "volume": 116120440
  },
  {
    "date": "2020-10-02",
    "open": 112.89,
    "high": 115.37,
    "low": 112.22,
    "close": 113.02,
    "volume": 144711986
  },
  {
    "date": "2020-10-05",
    "open": 113.91,
    "high": 116.65,
    "low": 113.55,
    "close": 116.5,
    "volume": 106243839
  },
  {
    "date": "2020-10-06",
    "open": 115.7,
    "high": 116.12,
    "low": 112.25,
    "close": 113.16,
    "volume": 161498212
  },
  {
    "date": "2020-10-07",
    "open": 114.62,
    "high": 115.55,
    "low": 114.13,
    "close": 115.08,
    "volume": 96848985
  },
  {
    "date": "2020-10-08",
    "open": 116.25,
    "high": 116.4,
    "low": 114.59,
    "close": 114.97,
    "volume": 83477153
  },
  {
    "date": "2020-10-09",
    "open": 115.28,
    "high": 117.0,
    "low": 114.92,
    "close": 116.97,
    "volume": 100506865
  },
  {
    "date": "2020-10-12",
    "open": 120.06,
    "high": 125.18,
    "low": 119.284,
    "close": 124.4,
    "volume": 240226769
  },
  {
    "date": "2020-10-13",
    "open": 125.27,
    "high": 125.39,
    "low": 119.65,
    "close": 121.1,
    "volume": 262330451
  },
  {
    "date": "2020-10-14",
    "open": 121.0,
    "high": 123.03,
    "low": 119.62,
    "close": 121.19,
    "volume": 151062308
  },
  {
    "date": "2020-10-15",
    "open": 118.72,
    "high": 121.2,
    "low": 118.15,
    "close": 120.71,
    "volume": 112559219
  },
  {
    "date": "2020-10-16",
    "open": 121.28,
    "high": 121.548,
    "low": 118.81,
    "close": 119.02,
    "volume": 115393808
  },
  {
    "date": "2020-10-19",
    "open": 119.96,
    "high": 120.419,
    "low": 115.66,
    "close": 115.98,
    "volume": 120639337
  },
  {
    "date": "2020-10-20",
    "open": 116.2,
    "high": 118.98,
    "low": 115.63,
    "close": 117.51,
    "volume": 124423728
  },
  {
    "date": "2020-10-21",
    "open": 116.67,
    "high": 118.705,
    "low": 116.45,
    "close": 116.87,
    "volume": 89945980
  },
  {
    "date": "2020-10-22",
    "open": 117.45,
    "high": 118.04,
    "low": 114.59,
    "close": 115.75,
    "volume": 101987954
  },
  {
    "date": "2020-10-23",
    "open": 116.39,
    "high": 116.55,
    "low": 114.28,
    "close": 115.04,
    "volume": 82572645
  },
  {
    "date": "2020-10-26",
    "open": 114.01,
    "high": 116.55,
    "low": 112.88,
    "close": 115.05,
    "volume": 111850657
  },
  {
    "date": "2020-10-27",
    "open": 115.49,
    "high": 117.28,
    "low": 114.54,
    "close": 116.6,
    "volume": 92276772
  },
  {
    "date": "2020-10-28",
    "open": 115.05,
    "high": 115.43,
    "low": 111.1,
    "close": 111.2,
    "volume": 143937823
  },
  {
    "date": "2020-10-29",
    "open": 112.37,
    "high": 116.93,
    "low": 112.2,
    "close": 115.32,
    "volume": 146129173
  },
  {
    "date": "2020-10-30",
    "open": 111.06,
    "high": 111.99,
    "low": 107.72,
    "close": 108.86,
    "volume": 190573476
  },
  {
    "date": "2020-11-02",
    "open": 109.11,
    "high": 110.68,
    "low": 107.32,
    "close": 108.77,
    "volume": 122866899
  },
  {
    "date": "2020-11-03",
    "open": 109.66,
    "high": 111.49,
    "low": 108.73,
    "close": 110.44,
    "volume": 107624448
  },
  {
    "date": "2020-11-04",
    "open": 114.14,
    "high": 115.59,
    "low": 112.35,
    "close": 114.95,
    "volume": 138235482
  },
  {
    "date": "2020-11-05",
    "open": 117.95,
    "high": 119.62,
    "low": 116.869,
    "close": 119.03,
    "volume": 126387074
  },
  {
    "date": "2020-11-06",
    "open": 118.32,
    "high": 119.2,
    "low": 116.13,
    "close": 118.69,
    "volume": 114457922
  },
  {
    "date": "2020-11-09",
    "open": 120.5,
    "high": 121.99,
    "low": 116.05,
    "close": 116.32,
    "volume": 154515315
  },
  {
    "date": "2020-11-10",
    "open": 115.55,
    "high": 117.59,
    "low": 114.13,
    "close": 115.97,
    "volume": 138023390
  },
  {
    "date": "2020-11-11",
    "open": 117.19,
    "high": 119.63,
    "low": 116.44,
    "close": 119.49,
    "volume": 112294954
  },
  {
    "date": "2020-11-12",
    "open": 119.62,
    "high": 120.53,
    "low": 118.57,
    "close": 119.21,
    "volume": 103350674
  },
  {
    "date": "2020-11-13",
    "open": 119.44,
    "high": 119.672,
    "low": 117.87,
    "close": 119.26,
    "volume": 81688586
  },
  {
    "date": "2020-11-16",
    "open": 118.92,
    "high": 120.99,
    "low": 118.146,
    "close": 120.3,
    "volume": 91183018
  },
  {
    "date": "2020-11-17",
    "open": 119.55,
    "high": 120.674,
    "low": 118.96,
    "close": 119.39,
    "volume": 74270973
  },
  {
    "date": "2020-11-18",
    "open": 118.61,
    "high": 119.82,
    "low": 118.0,
    "close": 118.03,
    "volume": 76322111
  },
  {
    "date": "2020-11-19",
    "open": 117.59,
    "high": 119.06,
    "low": 116.81,
    "close": 118.64,
    "volume": 74112972
  },
  {
    "date": "2020-11-20",
    "open": 118.64,
    "high": 118.77,
    "low": 117.29,
    "close": 117.34,
    "volume": 73604287
  },
  {
    "date": "2020-11-23",
    "open": 117.18,
    "high": 117.62,
    "low": 113.75,
    "close": 113.85,
    "volume": 127959318
  },
  {
    "date": "2020-11-24",
    "open": 113.91,
    "high": 115.85,
    "low": 112.59,
    "close": 115.17,
    "volume": 113874218
  },
  {
    "date": "2020-11-25",
    "open": 115.55,
    "high": 116.75,
    "low": 115.17,
    "close": 116.03,
    "volume": 76499234
  },
  {
    "date": "2020-11-27",
    "open": 116.57,
    "high": 117.49,
    "low": 116.22,
    "close": 116.59,
    "volume": 46691331
  },
  {
    "date": "2020-11-30",
    "open": 116.97,
    "high": 120.97,
    "low": 116.81,
    "close": 119.05,
    "volume": 169410176
  },
  {
    "date": "2020-12-01",
    "open": 121.01,
    "high": 123.469,
    "low": 120.01,
    "close": 122.72,
    "volume": 128166803
  },
  {
    "date": "2020-12-02",
    "open": 122.02,
    "high": 123.37,
    "low": 120.89,
    "close": 123.08,
    "volume": 89004195
  },
  {
    "date": "2020-12-03",
    "open": 123.52,
    "high": 123.78,
    "low": 122.21,
    "close": 122.94,
    "volume": 78967630
  },
  {
    "date": "2020-12-04",
    "open": 122.6,
    "high": 122.861,
    "low": 121.52,
    "close": 122.25,
    "volume": 78260421
  },
  {
    "date": "2020-12-07",
    "open": 122.31,
    "high": 124.57,
    "low": 122.25,
    "close": 123.75,
    "volume": 86711990
  },
  {
    "date": "2020-12-08",
    "open": 124.37,
    "high": 124.98,
    "low": 123.09,
    "close": 124.38,
    "volume": 82225512
  },
  {
    "date": "2020-12-09",
    "open": 124.53,
    "high": 125.95,
    "low": 121.0,
    "close": 121.78,
    "volume": 115089193
  },
  {
    "date": "2020-12-10",
    "open": 120.5,
    "high": 123.87,
    "low": 120.15,
    "close": 123.24,
    "volume": 81312170
  },
  {
    "date": "2020-12-11",
    "open": 122.43,
    "high": 122.76,
    "low": 120.55,
    "close": 122.41,
    "volume": 86939786
  },
  {
    "date": "2020-12-14",
    "open": 122.6,
    "high": 123.35,
    "low": 121.54,
    "close": 121.78,
    "volume": 79075988
  },
  {
    "date": "2020-12-15",
    "open": 124.34,
    "high": 127.9,
    "low": 124.13,
    "close": 127.88,
    "volume": 157572262
  },
  {
    "date": "2020-12-16",
    "open": 127.41,
    "high": 128.37,
    "low": 126.56,
    "close": 127.81,
    "volume": 98208591
  },
  {
    "date": "2020-12-17",
    "open": 128.9,
    "high": 129.58,
    "low": 128.045,
    "close": 128.7,
    "volume": 94359811
  },
  {
    "date": "2020-12-18",
    "open": 128.96,
    "high": 129.1,
    "low": 126.12,
    "close": 126.655,
    "volume": 192541496
  },
  {
    "date": "2020-12-21",
    "open": 125.02,
    "high": 128.31,
    "low": 123.449,
    "close": 128.23,
    "volume": 121251553
  },
  {
    "date": "2020-12-22",
    "open": 131.61,
    "high": 134.405,
    "low": 129.65,
    "close": 131.88,
    "volume": 169351825
  },
  {
    "date": "2020-12-23",
    "open": 132.16,
    "high": 132.43,
    "low": 130.78,
    "close": 130.96,
    "volume": 88223692
  },
  {
    "date": "2020-12-24",
    "open": 131.32,
    "high": 133.46,
    "low": 131.1,
    "close": 131.97,
    "volume": 54930064
  },
  {
    "date": "2020-12-28",
    "open": 133.99,
    "high": 137.34,
    "low": 133.51,
    "close": 136.69,
    "volume": 124486237
  },
  {
    "date": "2020-12-29",
    "open": 138.05,
    "high": 138.789,
    "low": 134.341,
    "close": 134.87,
    "volume": 121047324
  },
  {
    "date": "2020-12-30",
    "open": 135.58,
    "high": 135.99,
    "low": 133.4,
    "close": 133.72,
    "volume": 96452124
  },
  {
    "date": "2020-12-31",
    "open": 134.08,
    "high": 134.74,
    "low": 131.72,
    "close": 132.69,
    "volume": 99116586
  },
  {
    "date": "2021-01-04",
    "open": 133.52,
    "high": 133.612,
    "low": 126.76,
    "close": 129.41,
    "volume": 143301887
  },
  {
    "date": "2021-01-05",
    "open": 128.89,
    "high": 131.74,
    "low": 128.43,
    "close": 131.01,
    "volume": 97664898
  },
  {
    "date": "2021-01-06",
    "open": 127.72,
    "high": 131.05,
    "low": 126.382,
    "close": 126.6,
    "volume": 155087970
  },
  {
    "date": "2021-01-07",
    "open": 128.36,
    "high": 131.63,
    "low": 127.86,
    "close": 130.92,
    "volume": 109578157
  },
  {
    "date": "2021-01-08",
    "open": 132.43,
    "high": 132.63,
    "low": 130.23,
    "close": 132.05,
    "volume": 105158245
  },
  {
    "date": "2021-01-11",
    "open": 129.19,
    "high": 130.17,
    "low": 128.5,
    "close": 128.98,
    "volume": 100620880
  },
  {
    "date": "2021-01-12",
    "open": 128.5,
    "high": 129.69,
    "low": 126.86,
    "close": 128.8,
    "volume": 91951145
  },
  {
    "date": "2021-01-13",
    "open": 128.76,
    "high": 131.45,
    "low": 128.49,
    "close": 130.89,
    "volume": 88636831
  },
  {
    "date": "2021-01-14",
    "open": 130.8,
    "high": 131.0,
    "low": 128.76,
    "close": 128.91,
    "volume": 90221755
  },
  {
    "date": "2021-01-15",
    "open": 128.78,
    "high": 130.224,
    "low": 127.0,
    "close": 127.14,
    "volume": 111598531
  },
  {
    "date": "2021-01-19",
    "open": 127.78,
    "high": 128.71,
    "low": 126.938,
    "close": 127.83,
    "volume": 90757329
  },
  {
    "date": "2021-01-20",
    "open": 128.66,
    "high": 132.49,
    "low": 128.55,
    "close": 132.03,
    "volume": 104319489
  },
  {
    "date": "2021-01-21",
    "open": 133.8,
    "high": 139.67,
    "low": 133.59,
    "close": 136.87,
    "volume": 120529544
  },
  {
    "date": "2021-01-22",
    "open": 136.28,
    "high": 139.85,
    "low": 135.02,
    "close": 139.07,
    "volume": 114459360
  },
  {
    "date": "2021-01-25",
    "open": 143.07,
    "high": 145.09,
    "low": 136.54,
    "close": 142.92,
    "volume": 157611713
  },
  {
    "date": "2021-01-26",
    "open": 143.6,
    "high": 144.3,
    "low": 141.37,
    "close": 143.16,
    "volume": 98390555
  },
  {
    "date": "2021-01-27",
    "open": 143.43,
    "high": 144.3,
    "low": 140.41,
    "close": 142.06,
    "volume": 140843759
  },
  {
    "date": "2021-01-28",
    "open": 139.52,
    "high": 141.99,
    "low": 136.7,
    "close": 137.09,
    "volume": 142621128
  },
  {
    "date": "2021-01-29",
    "open": 135.83,
    "high": 136.74,
    "low": 130.21,
    "close": 131.96,
    "volume": 177523812
  },
  {
    "date": "2021-02-01",
    "open": 133.75,
    "high": 135.38,
    "low": 130.93,
    "close": 134.14,
    "volume": 106239823
  },
  {
    "date": "2021-02-02",
    "open": 135.73,
    "high": 136.31,
    "low": 134.61,
    "close": 134.99,
    "volume": 83305367
  },
  {
    "date": "2021-02-03",
    "open": 135.76,
    "high": 135.77,
    "low": 133.61,
    "close": 133.94,
    "volume": 89880937
  },
  {
    "date": "2021-02-04",
    "open": 136.3,
    "high": 137.4,
    "low": 134.59,
    "close": 137.39,
    "volume": 84183061
  },
  {
    "date": "2021-02-05",
    "open": 137.35,
    "high": 137.42,
    "low": 135.86,
    "close": 136.76,
    "volume": 75693830
  },
  {
    "date": "2021-02-08",
    "open": 136.03,
    "high": 136.96,
    "low": 134.92,
    "close": 136.91,
    "volume": 71297214
  },
  {
    "date": "2021-02-09",
    "open": 136.62,
    "high": 137.877,
    "low": 135.85,
    "close": 136.01,
    "volume": 76774213
  },
  {
    "date": "2021-02-10",
    "open": 136.48,
    "high": 136.99,
    "low": 134.4,
    "close": 135.39,
    "volume": 73046563
  },
  {
    "date": "2021-02-11",
    "open": 135.9,
    "high": 136.39,
    "low": 133.77,
    "close": 135.13,
    "volume": 64280029
  },
  {
    "date": "2021-02-12",
    "open": 134.35,
    "high": 135.53,
    "low": 133.692,
    "close": 135.37,
    "volume": 60145130
  },
  {
    "date": "2021-02-16",
    "open": 135.49,
    "high": 136.01,
    "low": 132.79,
    "close": 133.19,
    "volume": 80576316
  },
  {
    "date": "2021-02-17",
    "open": 131.25,
    "high": 132.22,
    "low": 129.47,
    "close": 130.84,
    "volume": 98085249
  },
  {
    "date": "2021-02-18",
    "open": 129.2,
    "high": 129.995,
    "low": 127.41,
    "close": 129.71,
    "volume": 96856748
  },
  {
    "date": "2021-02-19",
    "open": 130.24,
    "high": 130.71,
    "low": 128.8,
    "close": 129.87,
    "volume": 87668834
  },
  {
    "date": "2021-02-22",
    "open": 128.01,
    "high": 129.72,
    "low": 125.6,
    "close": 126.0,
    "volume": 103916419
  },
  {
    "date": "2021-02-23",
    "open": 123.76,
    "high": 126.71,
    "low": 118.39,
    "close": 125.86,
    "volume": 158273022
  },
  {
    "date": "2021-02-24",
    "open": 124.94,
    "high": 125.56,
    "low": 122.23,
    "close": 125.35,
    "volume": 111039904
  },
  {
    "date": "2021-02-25",
    "open": 124.68,
    "high": 126.459,
    "low": 120.54,
    "close": 120.99,
    "volume": 148199540
  },
  {
    "date": "2021-02-26",
    "open": 122.59,
    "high": 124.85,
    "low": 121.2,
    "close": 121.26,
    "volume": 164560394
  },
  {
    "date": "2021-03-01",
    "open": 123.75,
    "high": 127.93,
    "low": 122.79,
    "close": 127.79,
    "volume": 116307892
  },
  {
    "date": "2021-03-02",
    "open": 128.41,
    "high": 128.72,
    "low": 125.01,
    "close": 125.12,
    "volume": 102260945
  },
  {
    "date": "2021-03-03",
    "open": 124.81,
    "high": 125.71,
    "low": 121.84,
    "close": 122.06,
    "volume": 112966340
  },
  {
    "date": "2021-03-04",
    "open": 121.75,
    "high": 123.6,
    "low": 118.62,
    "close": 120.13,
    "volume": 178154975
  },
  {
    "date": "2021-03-05",
    "open": 120.98,
    "high": 121.935,
    "low": 117.57,
    "close": 121.42,
    "volume": 153766601
  },
  {
    "date": "2021-03-08",
    "open": 120.93,
    "high": 121.0,
    "low": 116.21,
    "close": 116.36,
    "volume": 154376610
  },
  {
    "date": "2021-03-09",
    "open": 119.03,
    "high": 122.06,
    "low": 118.79,
    "close": 121.085,
    "volume": 129525780
  },
  {
    "date": "2021-03-10",
    "open": 121.69,
    "high": 122.17,
    "low": 119.45,
    "close": 119.98,
    "volume": 111943326
  },
  {
    "date": "2021-03-11",
    "open": 122.54,
    "high": 123.21,
    "low": 121.26,
    "close": 121.96,
    "volume": 103026514
  },
  {
    "date": "2021-03-12",
    "open": 120.4,
    "high": 121.17,
    "low": 119.16,
    "close": 121.03,
    "volume": 88105050
  },
  {
    "date": "2021-03-15",
    "open": 121.41,
    "high": 124.0,
    "low": 120.42,
    "close": 123.99,
    "volume": 92590555
  },
  {
    "date": "2021-03-16",
    "open": 125.7,
    "high": 127.22,
    "low": 124.715,
    "close": 125.57,
    "volume": 115227936
  },
  {
    "date": "2021-03-17",
    "open": 124.05,
    "high": 125.86,
    "low": 122.336,
    "close": 124.76,
    "volume": 111932636
  },
  {
    "date": "2021-03-18",
    "open": 122.88,
    "high": 123.18,
    "low": 120.32,
    "close": 120.53,
    "volume": 121469755
  },
  {
    "date": "2021-03-19",
    "open": 119.9,
    "high": 121.43,
    "low": 119.675,
    "close": 119.99,
    "volume": 185549522
  },
  {
    "date": "2021-03-22",
    "open": 120.33,
    "high": 123.87,
    "low": 120.26,
    "close": 123.39,
    "volume": 111912284
  },
  {
    "date": "2021-03-23",
    "open": 123.33,
    "high": 124.24,
    "low": 122.14,
    "close": 122.54,
    "volume": 95467142
  },
  {
    "date": "2021-03-24",
    "open": 122.82,
    "high": 122.9,
    "low": 120.065,
    "close": 120.09,
    "volume": 88530485
  },
  {
    "date": "2021-03-25",
    "open": 119.54,
    "high": 121.66,
    "low": 119.0,
    "close": 120.59,
    "volume": 98844681
  },
  {
    "date": "2021-03-26",
    "open": 120.35,
    "high": 121.48,
    "low": 118.92,
    "close": 121.21,
    "volume": 94071234
  },
  {
    "date": "2021-03-29",
    "open": 121.65,
    "high": 122.58,
    "low": 120.73,
    "close": 121.39,
    "volume": 80819203
  },
  {
    "date": "2021-03-30",
    "open": 120.11,
    "high": 120.403,
    "low": 118.86,
    "close": 119.9,
    "volume": 85671919
  },
  {
    "date": "2021-03-31",
    "open": 121.65,
    "high": 123.52,
    "low": 121.15,
    "close": 122.15,
    "volume": 118323826
  },
  {
    "date": "2021-04-01",
    "open": 123.66,
    "high": 124.18,
    "low": 122.49,
    "close": 123.0,
    "volume": 75089134
  },
  {
    "date": "2021-04-05",
    "open": 123.87,
    "high": 126.16,
    "low": 123.07,
    "close": 125.9,
    "volume": 88651175
  },
  {
    "date": "2021-04-06",
    "open": 126.5,
    "high": 127.13,
    "low": 125.65,
    "close": 126.21,
    "volume": 80171253
  },
  {
    "date": "2021-04-07",
    "open": 125.83,
    "high": 127.92,
    "low": 125.14,
    "close": 127.9,
    "volume": 83466716
  },
  {
    "date": "2021-04-08",
    "open": 128.95,
    "high": 130.39,
    "low": 128.52,
    "close": 130.36,
    "volume": 88844591
  },
  {
    "date": "2021-04-09",
    "open": 129.8,
    "high": 133.04,
    "low": 129.47,
    "close": 132.995,
    "volume": 106686703
  },
  {
    "date": "2021-04-12",
    "open": 132.52,
    "high": 132.85,
    "low": 130.63,
    "close": 131.24,
    "volume": 91419983
  },
  {
    "date": "2021-04-13",
    "open": 132.44,
    "high": 134.66,
    "low": 131.93,
    "close": 134.43,
    "volume": 91266545
  },
  {
    "date": "2021-04-14",
    "open": 134.94,
    "high": 135.0,
    "low": 131.655,
    "close": 132.03,
    "volume": 87222782
  },
  {
    "date": "2021-04-15",
    "open": 133.82,
    "high": 135.0,
    "low": 133.64,
    "close": 134.5,
    "volume": 89347102
  },
  {
    "date": "2021-04-16",
    "open": 134.3,
    "high": 134.67,
    "low": 133.28,
    "close": 134.16,
    "volume": 84922386
  },
  {
    "date": "2021-04-19",
    "open": 133.51,
    "high": 135.47,
    "low": 133.34,
    "close": 134.84,
    "volume": 94264215
  },
  {
    "date": "2021-04-20",
    "open": 135.02,
    "high": 135.53,
    "low": 131.81,
    "close": 133.11,
    "volume": 94812349
  },
  {
    "date": "2021-04-21",
    "open": 132.36,
    "high": 133.75,
    "low": 131.3,
    "close": 133.5,
    "volume": 68847136
  },
  {
    "date": "2021-04-22",
    "open": 133.04,
    "high": 134.15,
    "low": 131.41,
    "close": 131.94,
    "volume": 84566456
  },
  {
    "date": "2021-04-23",
    "open": 132.16,
    "high": 135.12,
    "low": 132.16,
    "close": 134.32,
    "volume": 78756779
  },
  {
    "date": "2021-04-26",
    "open": 134.83,
    "high": 135.06,
    "low": 133.56,
    "close": 134.72,
    "volume": 66905069
  },
  {
    "date": "2021-04-27",
    "open": 135.01,
    "high": 135.41,
    "low": 134.11,
    "close": 134.39,
    "volume": 66015804
  },
  {
    "date": "2021-04-28",
    "open": 134.31,
    "high": 135.02,
    "low": 133.08,
    "close": 133.58,
    "volume": 107760097
  },
  {
    "date": "2021-04-29",
    "open": 136.47,
    "high": 137.07,
    "low": 132.45,
    "close": 133.48,
    "volume": 151100953
  },
  {
    "date": "2021-04-30",
    "open": 131.78,
    "high": 133.56,
    "low": 131.065,
    "close": 131.46,
    "volume": 109839466
  },
  {
    "date": "2021-05-03",
    "open": 132.04,
    "high": 134.07,
    "low": 131.83,
    "close": 132.54,
    "volume": 75135100
  },
  {
    "date": "2021-05-04",
    "open": 131.19,
    "high": 131.49,
    "low": 126.7,
    "close": 127.85,
    "volume": 137564718
  },
  {
    "date": "2021-05-05",
    "open": 129.2,
    "high": 130.45,
    "low": 127.97,
    "close": 128.1,
    "volume": 84000900
  },
  {
    "date": "2021-05-06",
    "open": 127.89,
    "high": 129.75,
    "low": 127.13,
    "close": 129.74,
    "volume": 78128334
  },
  {
    "date": "2021-05-07",
    "open": 130.85,
    "high": 131.258,
    "low": 129.475,
    "close": 130.21,
    "volume": 78973273
  },
  {
    "date": "2021-05-10",
    "open": 129.41,
    "high": 129.54,
    "low": 126.81,
    "close": 126.85,
    "volume": 88071229
  },
  {
    "date": "2021-05-11",
    "open": 123.5,
    "high": 126.27,
    "low": 122.77,
    "close": 125.91,
    "volume": 126142826
  },
  {
    "date": "2021-05-12",
    "open": 123.4,
    "high": 124.64,
    "low": 122.25,
    "close": 122.77,
    "volume": 112172282
  },
  {
    "date": "2021-05-13",
    "open": 124.58,
    "high": 126.15,
    "low": 124.26,
    "close": 124.97,
    "volume": 105861339
  },
  {
    "date": "2021-05-14",
    "open": 126.25,
    "high": 127.89,
    "low": 125.85,
    "close": 127.45,
    "volume": 81917951
  },
  {
    "date": "2021-05-17",
    "open": 126.82,
    "high": 126.93,
    "low": 125.17,
    "close": 126.27,
    "volume": 74244624
  },
  {
    "date": "2021-05-18",
    "open": 126.56,
    "high": 126.99,
    "low": 124.78,
    "close": 124.85,
    "volume": 63342929
  },
  {
    "date": "2021-05-19",
    "open": 123.16,
    "high": 124.915,
    "low": 122.86,
    "close": 124.69,
    "volume": 92611989
  },
  {
    "date": "2021-05-20",
    "open": 125.23,
    "high": 127.72,
    "low": 125.1,
    "close": 127.31,
    "volume": 76857123
  },
  {
    "date": "2021-05-21",
    "open": 127.82,
    "high": 128.0,
    "low": 125.21,
    "close": 125.43,
    "volume": 79295436
  },
  {
    "date": "2021-05-24",
    "open": 126.01,
    "high": 127.94,
    "low": 125.94,
    "close": 127.1,
    "volume": 63092945
  },
  {
    "date": "2021-05-25",
    "open": 127.82,
    "high": 128.32,
    "low": 126.32,
    "close": 126.9,
    "volume": 72009482
  },
  {
    "date": "2021-05-26",
    "open": 126.955,
    "high": 127.39,
    "low": 126.42,
    "close": 126.85,
    "volume": 56575920
  },
  {
    "date": "2021-05-27",
    "open": 126.44,
    "high": 127.64,
    "low": 125.08,
    "close": 125.28,
    "volume": 94625601
  },
  {
    "date": "2021-05-28",
    "open": 125.57,
    "high": 125.8,
    "low": 124.55,
    "close": 124.61,
    "volume": 71311109
  },
  {
    "date": "2021-06-01",
    "open": 125.08,
    "high": 125.35,
    "low": 123.94,
    "close": 124.28,
    "volume": 67637118
  },
  {
    "date": "2021-06-02",
    "open": 124.28,
    "high": 125.24,
    "low": 124.05,
    "close": 125.06,
    "volume": 59278862
  },
  {
    "date": "2021-06-03",
    "open": 124.68,
    "high": 124.85,
    "low": 123.13,
    "close": 123.54,
    "volume": 76229170
  },
  {
    "date": "2021-06-04",
    "open": 124.07,
    "high": 126.16,
    "low": 123.85,
    "close": 125.89,
    "volume": 75169343
  },
  {
    "date": "2021-06-07",
    "open": 126.17,
    "high": 126.32,
    "low": 124.832,
    "close": 125.9,
    "volume": 71057550
  },
  {
    "date": "2021-06-08",
    "open": 126.6,
    "high": 128.46,
    "low": 126.21,
    "close": 126.74,
    "volume": 74403774
  },
  {
    "date": "2021-06-09",
    "open": 127.21,
    "high": 127.75,
    "low": 126.52,
    "close": 127.13,
    "volume": 56877937
  },
  {
    "date": "2021-06-10",
    "open": 127.02,
    "high": 128.19,
    "low": 125.94,
    "close": 126.11,
    "volume": 71186421
  },
  {
    "date": "2021-06-11",
    "open": 126.53,
    "high": 127.44,
    "low": 126.1,
    "close": 127.35,
    "volume": 53522373
  },
  {
    "date": "2021-06-14",
    "open": 127.82,
    "high": 130.54,
    "low": 127.07,
    "close": 130.48,
    "volume": 96906490
  },
  {
    "date": "2021-06-15",
    "open": 129.94,
    "high": 130.6,
    "low": 129.39,
    "close": 129.64,
    "volume": 62746332
  },
  {
    "date": "2021-06-16",
    "open": 130.37,
    "high": 130.89,
    "low": 128.461,
    "close": 130.15,
    "volume": 91815026
  },
  {
    "date": "2021-06-17",
    "open": 129.8,
    "high": 132.55,
    "low": 129.65,
    "close": 131.79,
    "volume": 96721669
  },
  {
    "date": "2021-06-18",
    "open": 130.71,
    "high": 131.51,
    "low": 130.24,
    "close": 130.46,
    "volume": 108953309
  },
  {
    "date": "2021-06-21",
    "open": 130.3,
    "high": 132.41,
    "low": 129.21,
    "close": 132.3,
    "volume": 79663316
  },
  {
    "date": "2021-06-22",
    "open": 132.13,
    "high": 134.08,
    "low": 131.62,
    "close": 133.98,
    "volume": 74783618
  },
  {
    "date": "2021-06-23",
    "open": 133.77,
    "high": 134.32,
    "low": 133.23,
    "close": 133.7,
    "volume": 60214200
  },
  {
    "date": "2021-06-24",
    "open": 134.45,
    "high": 134.64,
    "low": 132.93,
    "close": 133.41,
    "volume": 68710998
  },
  {
    "date": "2021-06-25",
    "open": 133.46,
    "high": 133.89,
    "low": 132.81,
    "close": 133.11,
    "volume": 70783746
  },
  {
    "date": "2021-06-28",
    "open": 133.41,
    "high": 135.245,
    "low": 133.35,
    "close": 134.78,
    "volume": 62111303
  },
  {
    "date": "2021-06-29",
    "open": 134.8,
    "high": 136.49,
    "low": 134.35,
    "close": 136.33,
    "volume": 64556081
  },
  {
    "date": "2021-06-30",
    "open": 136.17,
    "high": 137.41,
    "low": 135.87,
    "close": 136.96,
    "volume": 63261393
  },
  {
    "date": "2021-07-01",
    "open": 136.6,
    "high": 137.33,
    "low": 135.76,
    "close": 137.27,
    "volume": 52485781
  },
  {
    "date": "2021-07-02",
    "open": 137.9,
    "high": 140.0,
    "low": 137.745,
    "close": 139.96,
    "volume": 78945572
  },
  {
    "date": "2021-07-06",
    "open": 140.07,
    "high": 143.15,
    "low": 140.07,
    "close": 142.02,
    "volume": 108181793
  },
  {
    "date": "2021-07-07",
    "open": 143.535,
    "high": 144.89,
    "low": 142.66,
    "close": 144.57,
    "volume": 104911589
  },
  {
    "date": "2021-07-08",
    "open": 141.58,
    "high": 144.06,
    "low": 140.665,
    "close": 143.24,
    "volume": 105575458
  },
  {
    "date": "2021-07-09",
    "open": 142.75,
    "high": 145.65,
    "low": 142.652,
    "close": 145.11,
    "volume": 99890800
  },
  {
    "date": "2021-07-12",
    "open": 146.21,
    "high": 146.32,
    "low": 144.0,
    "close": 144.5,
    "volume": 76299719
  },
  {
    "date": "2021-07-13",
    "open": 144.03,
    "high": 147.46,
    "low": 143.63,
    "close": 145.64,
    "volume": 100827099
  },
  {
    "date": "2021-07-14",
    "open": 148.1,
    "high": 149.57,
    "low": 147.68,
    "close": 149.15,
    "volume": 127050785
  },
  {
    "date": "2021-07-15",
    "open": 149.24,
    "high": 150.0,
    "low": 147.09,
    "close": 148.48,
    "volume": 106820297
  },
  {
    "date": "2021-07-16",
    "open": 148.46,
    "high": 149.76,
    "low": 145.88,
    "close": 146.39,
    "volume": 93251426
  },
  {
    "date": "2021-07-19",
    "open": 143.75,
    "high": 144.07,
    "low": 141.67,
    "close": 142.45,
    "volume": 121434571
  },
  {
    "date": "2021-07-20",
    "open": 143.46,
    "high": 147.1,
    "low": 142.96,
    "close": 146.15,
    "volume": 96350036
  },
  {
    "date": "2021-07-21",
    "open": 145.53,
    "high": 146.13,
    "low": 144.63,
    "close": 145.4,
    "volume": 74993460
  },
  {
    "date": "2021-07-22",
    "open": 145.935,
    "high": 148.195,
    "low": 145.81,
    "close": 146.8,
    "volume": 77338156
  },
  {
    "date": "2021-07-23",
    "open": 147.55,
    "high": 148.718,
    "low": 146.92,
    "close": 148.56,
    "volume": 71447416
  },
  {
    "date": "2021-07-26",
    "open": 148.27,
    "high": 149.83,
    "low": 147.7,
    "close": 148.99,
    "volume": 72434089
  },
  {
    "date": "2021-07-27",
    "open": 149.12,
    "high": 149.21,
    "low": 145.55,
    "close": 146.77,
    "volume": 104818578
  },
  {
    "date": "2021-07-28",
    "open": 144.81,
    "high": 146.97,
    "low": 142.54,
    "close": 144.98,
    "volume": 118931191
  },
  {
    "date": "2021-07-29",
    "open": 144.685,
    "high": 146.55,
    "low": 144.58,
    "close": 145.64,
    "volume": 56699475
  },
  {
    "date": "2021-07-30",
    "open": 144.38,
    "high": 146.33,
    "low": 144.11,
    "close": 145.86,
    "volume": 70440626
  },
  {
    "date": "2021-08-02",
    "open": 146.36,
    "high": 146.95,
    "low": 145.25,
    "close": 145.52,
    "volume": 62879961
  },
  {
    "date": "2021-08-03",
    "open": 145.81,
    "high": 148.045,
    "low": 145.18,
    "close": 147.36,
    "volume": 64786618
  },
  {
    "date": "2021-08-04",
    "open": 147.27,
    "high": 147.79,
    "low": 146.28,
    "close": 146.95,
    "volume": 56368271
  },
  {
    "date": "2021-08-05",
    "open": 146.98,
    "high": 147.84,
    "low": 146.17,
    "close": 147.06,
    "volume": 46397674
  },
  {
    "date": "2021-08-06",
    "open": 146.35,
    "high": 147.11,
    "low": 145.63,
    "close": 146.14,
    "volume": 54126813
  },
  {
    "date": "2021-08-09",
    "open": 146.2,
    "high": 146.7,
    "low": 145.52,
    "close": 146.09,
    "volume": 48908689
  },
  {
    "date": "2021-08-10",
    "open": 146.44,
    "high": 147.71,
    "low": 145.3,
    "close": 145.6,
    "volume": 69023081
  },
  {
    "date": "2021-08-11",
    "open": 146.05,
    "high": 146.72,
    "low": 145.53,
    "close": 145.86,
    "volume": 48493463
  },
  {
    "date": "2021-08-12",
    "open": 146.19,
    "high": 149.05,
    "low": 145.84,
    "close": 148.89,
    "volume": 73779113
  },
  {
    "date": "2021-08-13",
    "open": 148.97,
    "high": 149.444,
    "low": 148.27,
    "close": 149.1,
    "volume": 59375009
  },
  {
    "date": "2021-08-16",
    "open": 148.535,
    "high": 151.19,
    "low": 146.47,
    "close": 151.12,
    "volume": 103558782
  },
  {
    "date": "2021-08-17",
    "open": 150.23,
    "high": 151.68,
    "low": 149.09,
    "close": 150.19,
    "volume": 92229735
  },
  {
    "date": "2021-08-18",
    "open": 149.8,
    "high": 150.72,
    "low": 146.15,
    "close": 146.36,
    "volume": 86325990
  },
  {
    "date": "2021-08-19",
    "open": 145.03,
    "high": 148.0,
    "low": 144.5,
    "close": 146.7,
    "volume": 86960310
  },
  {
    "date": "2021-08-20",
    "open": 147.44,
    "high": 148.5,
    "low": 146.78,
    "close": 148.19,
    "volume": 60549630
  },
  {
    "date": "2021-08-23",
    "open": 148.31,
    "high": 150.19,
    "low": 147.89,
    "close": 149.71,
    "volume": 60131810
  },
  {
    "date": "2021-08-24",
    "open": 149.45,
    "high": 150.86,
    "low": 149.15,
    "close": 149.62,
    "volume": 48606428
  },
  {
    "date": "2021-08-25",
    "open": 149.81,
    "high": 150.32,
    "low": 147.8,
    "close": 148.36,
    "volume": 58991297
  },
  {
    "date": "2021-08-26",
    "open": 148.35,
    "high": 149.12,
    "low": 147.51,
    "close": 147.54,
    "volume": 48597195
  },
  {
    "date": "2021-08-27",
    "open": 147.48,
    "high": 148.75,
    "low": 146.83,
    "close": 148.6,
    "volume": 55802388
  },
  {
    "date": "2021-08-30",
    "open": 149.0,
    "high": 153.49,
    "low": 148.61,
    "close": 153.12,
    "volume": 90956723
  },
  {
    "date": "2021-08-31",
    "open": 152.66,
    "high": 152.8,
    "low": 151.29,
    "close": 151.83,
    "volume": 86453117
  },
  {
    "date": "2021-09-01",
    "open": 152.83,
    "high": 154.98,
    "low": 152.34,
    "close": 152.51,
    "volume": 80313711
  },
  {
    "date": "2021-09-02",
    "open": 153.87,
    "high": 154.72,
    "low": 152.4,
    "close": 153.65,
    "volume": 71171317
  },
  {
    "date": "2021-09-03",
    "open": 153.76,
    "high": 154.63,
    "low": 153.09,
    "close": 154.3,
    "volume": 57866066
  },
  {
    "date": "2021-09-07",
    "open": 154.97,
    "high": 157.26,
    "low": 154.39,
    "close": 156.69,
    "volume": 82278261
  },
  {
    "date": "2021-09-08",
    "open": 156.98,
    "high": 157.04,
    "low": 153.975,
    "close": 155.11,
    "volume": 74420207
  },
  {
    "date": "2021-09-09",
    "open": 155.49,
    "high": 156.11,
    "low": 153.95,
    "close": 154.07,
    "volume": 57305730
  },
  {
    "date": "2021-09-10",
    "open": 155.0,
    "high": 155.48,
    "low": 148.7,
    "close": 148.97,
    "volume": 140893235
  },
  {
    "date": "2021-09-13",
    "open": 150.63,
    "high": 151.42,
    "low": 148.75,
    "close": 149.55,
    "volume": 102404329
  },
  {
    "date": "2021-09-14",
    "open": 150.35,
    "high": 151.07,
    "low": 146.91,
    "close": 148.12,
    "volume": 109296295
  },
  {
    "date": "2021-09-15",
    "open": 148.56,
    "high": 149.44,
    "low": 146.37,
    "close": 149.03,
    "volume": 83281315
  },
  {
    "date": "2021-09-16",
    "open": 148.44,
    "high": 148.97,
    "low": 147.221,
    "close": 148.79,
    "volume": 68034149
  },
  {
    "date": "2021-09-17",
    "open": 148.82,
    "high": 148.82,
    "low": 145.76,
    "close": 146.06,
    "volume": 129868824
  },
  {
    "date": "2021-09-20",
    "open": 143.8,
    "high": 144.84,
    "low": 141.27,
    "close": 142.94,
    "volume": 123478863
  },
  {
    "date": "2021-09-21",
    "open": 143.93,
    "high": 144.6,
    "low": 142.78,
    "close": 143.43,
    "volume": 75833962
  },
  {
    "date": "2021-09-22",
    "open": 144.45,
    "high": 146.43,
    "low": 143.7,
    "close": 145.85,
    "volume": 76404341
  },
  {
    "date": "2021-09-23",
    "open": 146.65,
    "high": 147.08,
    "low": 145.64,
    "close": 146.83,
    "volume": 64838170
  },
  {
    "date": "2021-09-24",
    "open": 145.66,
    "high": 147.47,
    "low": 145.56,
    "close": 146.92,
    "volume": 53477869
  },
  {
    "date": "2021-09-27",
    "open": 145.47,
    "high": 145.96,
    "low": 143.82,
    "close": 145.37,
    "volume": 74150729
  },
  {
    "date": "2021-09-28",
    "open": 143.25,
    "high": 144.75,
    "low": 141.69,
    "close": 141.91,
    "volume": 108972340
  },
  {
    "date": "2021-09-29",
    "open": 142.47,
    "high": 144.45,
    "low": 142.03,
    "close": 142.83,
    "volume": 74602044
  },
  {
    "date": "2021-09-30",
    "open": 143.66,
    "high": 144.378,
    "low": 141.28,
    "close": 141.5,
    "volume": 89056664
  },
  {
    "date": "2021-10-01",
    "open": 141.9,
    "high": 142.92,
    "low": 139.11,
    "close": 142.65,
    "volume": 94639581
  },
  {
    "date": "2021-10-04",
    "open": 141.76,
    "high": 142.21,
    "low": 138.27,
    "close": 139.14,
    "volume": 98322008
  },
  {
    "date": "2021-10-05",
    "open": 139.49,
    "high": 142.24,
    "low": 139.36,
    "close": 141.11,
    "volume": 80861062
  },
  {
    "date": "2021-10-06",
    "open": 139.47,
    "high": 142.15,
    "low": 138.37,
    "close": 142.0,
    "volume": 83221119
  },
  {
    "date": "2021-10-07",
    "open": 143.06,
    "high": 144.215,
    "low": 142.72,
    "close": 143.29,
    "volume": 61732656
  },
  {
    "date": "2021-10-08",
    "open": 144.03,
    "high": 144.178,
    "low": 142.56,
    "close": 142.9,
    "volume": 58773155
  },
  {
    "date": "2021-10-11",
    "open": 142.27,
    "high": 144.81,
    "low": 141.81,
    "close": 142.81,
    "volume": 64452219
  },
  {
    "date": "2021-10-12",
    "open": 143.23,
    "high": 143.25,
    "low": 141.04,
    "close": 141.51,
    "volume": 73035859
  },
  {
    "date": "2021-10-13",
    "open": 141.235,
    "high": 141.4,
    "low": 139.2,
    "close": 140.91,
    "volume": 78762721
  },
  {
    "date": "2021-10-14",
    "open": 142.11,
    "high": 143.88,
    "low": 141.51,
    "close": 143.76,
    "volume": 69907100
  },
  {
    "date": "2021-10-15",
    "open": 143.77,
    "high": 144.895,
    "low": 143.51,
    "close": 144.84,
    "volume": 67940334
  },
  {
    "date": "2021-10-18",
    "open": 143.445,
    "high": 146.84,
    "low": 143.16,
    "close": 146.55,
    "volume": 85589175
  },
  {
    "date": "2021-10-19",
    "open": 147.01,
    "high": 149.17,
    "low": 146.55,
    "close": 148.76,
    "volume": 76378894
  },
  {
    "date": "2021-10-20",
    "open": 148.7,
    "high": 149.754,
    "low": 148.12,
    "close": 149.26,
    "volume": 58418788
  },
  {
    "date": "2021-10-21",
    "open": 148.81,
    "high": 149.64,
    "low": 147.87,
    "close": 149.48,
    "volume": 61420990
  },
  {
    "date": "2021-10-22",
    "open": 149.69,
    "high": 150.18,
    "low": 148.64,
    "close": 148.69,
    "volume": 58883443
  },
  {
    "date": "2021-10-25",
    "open": 148.68,
    "high": 149.37,
    "low": 147.621,
    "close": 148.64,
    "volume": 50720556
  },
  {
    "date": "2021-10-26",
    "open": 149.33,
    "high": 150.84,
    "low": 149.01,
    "close": 149.32,
    "volume": 60893395
  },
  {
    "date": "2021-10-27",
    "open": 149.36,
    "high": 149.73,
    "low": 148.49,
    "close": 148.85,
    "volume": 56094929
  },
  {
    "date": "2021-10-28",
    "open": 149.82,
    "high": 153.165,
    "low": 149.72,
    "close": 152.57,
    "volume": 100077888
  },
  {
    "date": "2021-10-29",
    "open": 147.215,
    "high": 149.94,
    "low": 146.413,
    "close": 149.8,
    "volume": 124953168
  },
  {
    "date": "2021-11-01",
    "open": 148.985,
    "high": 149.7,
    "low": 147.8,
    "close": 148.96,
    "volume": 74588258
  },
  {
    "date": "2021-11-02",
    "open": 148.66,
    "high": 151.57,
    "low": 148.65,
    "close": 150.02,
    "volume": 69121987
  },
  {
    "date": "2021-11-03",
    "open": 150.39,
    "high": 151.97,
    "low": 149.82,
    "close": 151.49,
    "volume": 54511534
  },
  {
    "date": "2021-11-04",
    "open": 151.58,
    "high": 152.43,
    "low": 150.64,
    "close": 150.96,
    "volume": 60394616
  },
  {
    "date": "2021-11-05",
    "open": 151.89,
    "high": 152.2,
    "low": 150.06,
    "close": 151.28,
    "volume": 65463883
  },
  {
    "date": "2021-11-08",
    "open": 151.41,
    "high": 151.57,
    "low": 150.16,
    "close": 150.44,
    "volume": 55020868
  },
  {
    "date": "2021-11-09",
    "open": 150.2,
    "high": 151.428,
    "low": 150.06,
    "close": 150.81,
    "volume": 56787930
  },
  {
    "date": "2021-11-10",
    "open": 150.02,
    "high": 150.13,
    "low": 147.85,
    "close": 147.92,
    "volume": 65187092
  },
  {
    "date": "2021-11-11",
    "open": 148.96,
    "high": 149.43,
    "low": 147.681,
    "close": 147.87,
    "volume": 40999950
  },
  {
    "date": "2021-11-12",
    "open": 148.43,
    "high": 150.4,
    "low": 147.48,
    "close": 149.99,
    "volume": 63804008
  },
  {
    "date": "2021-11-15",
    "open": 150.37,
    "high": 151.88,
    "low": 149.43,
    "close": 150.0,
    "volume": 59222803
  },
  {
    "date": "2021-11-16",
    "open": 149.94,
    "high": 151.488,
    "low": 149.34,
    "close": 151.0,
    "volume": 59256210
  },
  {
    "date": "2021-11-17",
    "open": 150.995,
    "high": 155.0,
    "low": 150.99,
    "close": 153.49,
    "volume": 88807000
  },
  {
    "date": "2021-11-18",
    "open": 153.71,
    "high": 158.67,
    "low": 153.05,
    "close": 157.87,
    "volume": 137827673
  },
  {
    "date": "2021-11-19",
    "open": 157.65,
    "high": 161.02,
    "low": 156.533,
    "close": 160.55,
    "volume": 117305597
  },
  {
    "date": "2021-11-22",
    "open": 161.68,
    "high": 165.7,
    "low": 161.0,
    "close": 161.02,
    "volume": 117467889
  },
  {
    "date": "2021-11-23",
    "open": 161.12,
    "high": 161.8,
    "low": 159.06,
    "close": 161.41,
    "volume": 96041899
  },
  {
    "date": "2021-11-24",
    "open": 160.75,
    "high": 162.14,
    "low": 159.64,
    "close": 161.94,
    "volume": 69463623
  },
  {
    "date": "2021-11-26",
    "open": 159.565,
    "high": 160.45,
    "low": 156.36,
    "close": 156.81,
    "volume": 76959752
  },
  {
    "date": "2021-11-29",
    "open": 159.37,
    "high": 161.19,
    "low": 158.79,
    "close": 160.24,
    "volume": 88748217
  },
  {
    "date": "2021-11-30",
    "open": 159.985,
    "high": 165.52,
    "low": 159.92,
    "close": 165.3,
    "volume": 174048056
  },
  {
    "date": "2021-12-01",
    "open": 167.48,
    "high": 170.3,
    "low": 164.53,
    "close": 164.77,
    "volume": 152423003
  },
  {
    "date": "2021-12-02",
    "open": 158.735,
    "high": 164.2,
    "low": 157.8,
    "close": 163.76,
    "volume": 136739174
  },
  {
    "date": "2021-12-03",
    "open": 164.02,
    "high": 164.96,
    "low": 159.72,
    "close": 161.84,
    "volume": 118023116
  },
  {
    "date": "2021-12-06",
    "open": 164.29,
    "high": 167.88,
    "low": 164.28,
    "close": 165.32,
    "volume": 107496982
  },
  {
    "date": "2021-12-07",
    "open": 169.08,
    "high": 171.58,
    "low": 168.34,
    "close": 171.18,
    "volume": 120405352
  },
  {
    "date": "2021-12-08",
    "open": 172.125,
    "high": 175.96,
    "low": 170.7,
    "close": 175.08,
    "volume": 116998901
  },
  {
    "date": "2021-12-09",
    "open": 174.91,
    "high": 176.75,
    "low": 173.92,
    "close": 174.56,
    "volume": 108923739
  },
  {
    "date": "2021-12-10",
    "open": 175.205,
    "high": 179.63,
    "low": 174.69,
    "close": 179.45,
    "volume": 115402731
  },
  {
    "date": "2021-12-13",
    "open": 181.115,
    "high": 182.13,
    "low": 175.53,
    "close": 175.74,
    "volume": 153237019
  },
  {
    "date": "2021-12-14",
    "open": 175.25,
    "high": 177.74,
    "low": 172.21,
    "close": 174.33,
    "volume": 139380382
  },
  {
    "date": "2021-12-15",
    "open": 175.11,
    "high": 179.5,
    "low": 172.311,
    "close": 179.3,
    "volume": 131063257
  },
  {
    "date": "2021-12-16",
    "open": 179.28,
    "high": 181.14,
    "low": 170.75,
    "close": 172.26,
    "volume": 150185843
  },
  {
    "date": "2021-12-17",
    "open": 169.93,
    "high": 173.47,
    "low": 169.69,
    "close": 171.14,
    "volume": 195923441
  },
  {
    "date": "2021-12-20",
    "open": 168.28,
    "high": 170.58,
    "low": 167.46,
    "close": 169.75,
    "volume": 107499114
  },
  {
    "date": "2021-12-21",
    "open": 171.555,
    "high": 173.2,
    "low": 169.12,
    "close": 172.99,
    "volume": 91185905
  },
  {
    "date": "2021-12-22",
    "open": 173.04,
    "high": 175.86,
    "low": 172.15,
    "close": 175.64,
    "volume": 92135303
  },
  {
    "date": "2021-12-23",
    "open": 175.85,
    "high": 176.85,
    "low": 175.27,
    "close": 176.28,
    "volume": 68356567
  },
  {
    "date": "2021-12-27",
    "open": 177.085,
    "high": 180.42,
    "low": 177.07,
    "close": 180.33,
    "volume": 74919582
  },
  {
    "date": "2021-12-28",
    "open": 180.16,
    "high": 181.33,
    "low": 178.53,
    "close": 179.29,
    "volume": 79144339
  },
  {
    "date": "2021-12-29",
    "open": 179.33,
    "high": 180.63,
    "low": 178.14,
    "close": 179.38,
    "volume": 62348931
  },
  {
    "date": "2021-12-30",
    "open": 179.47,
    "high": 180.57,
    "low": 178.09,
    "close": 178.2,
    "volume": 59773014
  },
  {
    "date": "2021-12-31",
    "open": 178.085,
    "high": 179.23,
    "low": 177.26,
    "close": 177.57,
    "volume": 64062261
  }
]