[
  {
    "date": "2019-01-02",
    "open": 39400,
    "high": 39400,
    "low": 38550,
    "close": 38750,
    "volume": 7847664
  },
  {
    "date": "2019-01-03",
    "open": 38300,
    "high": 38550,
    "low": 37450,
    "close": 37600,
    "volume": 12471493
  },
  {
    "date": "2019-01-04",
    "open": 37450,
    "high": 37600,
    "low": 36850,
    "close": 37450,
    "volume": 14108958
  },
  {
    "date": "2019-01-07",
    "open": 38000,
    "high": 38900,
    "low": 37800,
    "close": 38750,
    "volume": 12748997
  },
  {
    "date": "2019-01-08",
    "open": 38000,
    "high": 39200,
    "low": 37950,
    "close": 38100,
    "volume": 12756554
  },
  {
    "date": "2019-01-09",
    "open": 38650,
    "high": 39600,
    "low": 38300,
    "close": 39600,
    "volume": 17452708
  },
  {
    "date": "2019-01-10",
    "open": 40000,
    "high": 40150,
    "low": 39600,
    "close": 39800,
    "volume": 14731699
  },
  {
    "date": "2019-01-11",
    "open": 40350,
    "high": 40550,
    "low": 39950,
    "close": 40500,
    "volume": 11661063
  },
  {
    "date": "2019-01-14",
    "open": 40450,
    "high": 40700,
    "low": 39850,
    "close": 40050,
    "volume": 11984996
  },
  {
    "date": "2019-01-15",
    "open": 40050,
    "high": 41100,
    "low": 39850,
    "close": 41100,
    "volume": 11492756
  },
  {
    "date": "2019-01-16",
    "open": 41150,
    "high": 41450,
    "low": 40700,
    "close": 41450,
    "volume": 8491595
  },
  {
    "date": "2019-01-17",
    "open": 41700,
    "high": 42100,
    "low": 41450,
    "close": 41950,
    "volume": 11736903
  },
  {
    "date": "2019-01-18",
    "open": 42000,
    "high": 42400,
    "low": 41950,
    "close": 42300,
    "volume": 11029256
  },
  {
    "date": "2019-01-21",
    "open": 42700,
    "high": 42750,
    "low": 41900,
    "close": 42750,
    "volume": 11355701
  },
  {
    "date": "2019-01-22",
    "open": 42750,
    "high": 42850,
    "low": 41850,
    "close": 42150,
    "volume": 9964356
  },
  {
    "date": "2019-01-23",
    "open": 41350,
    "high": 42250,
    "low": 41350,
    "close": 42000,
    "volume": 11071079
  },
  {
    "date": "2019-01-24",
    "open": 43050,
    "high": 43100,
    "low": 42350,
    "close": 43050,
    "volume": 14747623
  },
  {
    "date": "2019-01-25",
    "open": 44300,
    "high": 44750,
    "low": 43750,
    "close": 44750,
    "volume": 22789395
  },
  {
    "date": "2019-01-28",
    "open": 45000,
    "high": 45500,
    "low": 44600,
    "close": 45050,
    "volume": 17998914
  },
  {
    "date": "2019-01-29",
    "open": 45050,
    "high": 45500,
    "low": 44350,
    "close": 45500,
    "volume": 16215017
  },
  {
    "date": "2019-01-30",
    "open": 44800,
    "high": 46400,
    "low": 44800,
    "close": 46400,
    "volume": 17505980
  },
  {
    "date": "2019-01-31",
    "open": 46650,
    "high": 47050,
    "low": 46150,
    "close": 46150,
    "volume": 21621145
  },
  {
    "date": "2019-02-01",
    "open": 46650,
    "high": 46950,
    "low": 46250,
    "close": 46350,
    "volume": 13832454
  },
  {
    "date": "2019-02-07",
    "open": 46800,
    "high": 47100,
    "low": 46200,
    "close": 46200,
    "volume": 15872001
  },
  {
    "date": "2019-02-08",
    "open": 45700,
    "high": 45700,
    "low": 44650,
    "close": 44800,
    "volume": 12689196
  },
  {
    "date": "2019-02-11",
    "open": 44500,
    "high": 45000,
    "low": 44250,
    "close": 45000,
    "volume": 11125044
  },
  {
    "date": "2019-02-12",
    "open": 44650,
    "high": 46250,
    "low": 44650,
    "close": 46050,
    "volume": 13184367
  },
  {
    "date": "2019-02-13",
    "open": 46400,
    "high": 46700,
    "low": 46000,
    "close": 46200,
    "volume": 11299738
  },
  {
    "date": "2019-02-14",
    "open": 46600,
    "high": 47500,
    "low": 46150,
    "close": 47500,
    "volume": 17259341
  },
  {
    "date": "2019-02-15",
    "open": 46750,
    "high": 46850,
    "low": 45650,
    "close": 46050,
    "volume": 10554643
  },
  {
    "date": "2019-02-18",
    "open": 46500,
    "high": 46850,
    "low": 45850,
    "close": 46200,
    "volume": 8183728
  },
  {
    "date": "2019-02-19",
    "open": 45850,
    "high": 46150,
    "low": 45450,
    "close": 45950,
    "volume": 6741395
  },
  {
    "date": "2019-02-20",
    "open": 46750,
    "high": 47100,
    "low": 46500,
    "close": 46900,
    "volume": 11506720
  },
  {
    "date": "2019-02-21",
    "open": 46500,
    "high": 47200,
    "low": 46200,
    "close": 46950,
    "volume": 8694009
  },
  {
    "date": "2019-02-22",
    "open": 46500,
    "high": 47150,
    "low": 46450,
    "close": 47150,
    "volume": 6895772
  },
  {
    "date": "2019-02-25",
    "open": 47400,
    "high": 47550,
    "low": 47050,
    "close": 47350,
    "volume": 7484716
  },
  {
    "date": "2019-02-26",
    "open": 47350,
    "high": 47450,
    "low": 46500,
    "close": 46750,
    "volume": 7985547
  },
  {
    "date": "2019-02-27",
    "open": 47000,
    "high": 47250,
    "low": 46750,
    "close": 46750,
    "volume": 8045211
  },
  {
    "date": "2019-02-28",
    "open": 46400,
    "high": 46500,
    "low": 45100,
    "close": 45100,
    "volume": 23569321
  },
  {
    "date": "2019-03-04",
    "open": 46000,
    "high": 46100,
    "low": 44800,
    "close": 44850,
    "volume": 12926539
  },
  {
    "date": "2019-03-05",
    "open": 44600,
    "high": 45100,
    "low": 44150,
    "close": 44250,
    "volume": 10612405
  },
  {
    "date": "2019-03-06",
    "open": 44000,
    "high": 44300,
    "low": 43700,
    "close": 44000,
    "volume": 10202544
  },
  {
    "date": "2019-03-07",
    "open": 43400,
    "high": 44950,
    "low": 43400,
    "close": 44450,
    "volume": 11049749
  },
  {
    "date": "2019-03-08",
    "open": 44450,
    "high": 44800,
    "low": 43800,
    "close": 43800,
    "volume": 7729069
  },
  {
    "date": "2019-03-11",
    "open": 44400,
    "high": 44450,
    "low": 43650,
    "close": 43650,
    "volume": 10717408
  },
  {
    "date": "2019-03-12",
    "open": 44300,
    "high": 44950,
    "low": 44150,
    "close": 44650,
    "volume": 11431977
  },
  {
    "date": "2019-03-13",
    "open": 44250,
    "high": 44450,
    "low": 43700,
    "close": 43850,
    "volume": 8108343
  },
  {
    "date": "2019-03-14",
    "open": 43700,
    "high": 44300,
    "low": 43550,
    "close": 43850,
    "volume": 18039161
  },
  {
    "date": "2019-03-15",
    "open": 43800,
    "high": 44250,
    "low": 43700,
    "close": 44200,
    "volume": 16814163
  },
  {
    "date": "2019-03-18",
    "open": 43950,
    "high": 44150,
    "low": 43450,
    "close": 43700,
    "volume": 8188876
  },
  {
    "date": "2019-03-19",
    "open": 43750,
    "high": 43900,
    "low": 43550,
    "close": 43900,
    "volume": 7609563
  },
  {
    "date": "2019-03-20",
    "open": 43800,
    "high": 44200,
    "low": 43100,
    "close": 44050,
    "volume": 9846242
  },
  {
    "date": "2019-03-21",
    "open": 44600,
    "high": 46250,
    "low": 44050,
    "close": 45850,
    "volume": 21138016
  },
  {
    "date": "2019-03-22",
    "open": 46850,
    "high": 47000,
    "low": 46250,
    "close": 46550,
    "volume": 12535911
  },
  {
    "date": "2019-03-25",
    "open": 45300,
    "high": 45650,
    "low": 44800,
    "close": 45500,
    "volume": 8699728
  },
  {
    "date": "2019-03-26",
    "open": 45500,
    "high": 45700,
    "low": 44900,
    "close": 45250,
    "volume": 9729811
  },
  {
    "date": "2019-03-27",
    "open": 44750,
    "high": 45600,
    "low": 44250,
    "close": 45350,
    "volume": 9568081
  },
  {
    "date": "2019-03-28",
    "open": 44950,
    "high": 45200,
    "low": 44300,
    "close": 44850,
    "volume": 6821306
  },
  {
    "date": "2019-03-29",
    "open": 44500,
    "high": 44900,
    "low": 44200,
    "close": 44650,
    "volume": 11491713
  },
  {
    "date": "2019-04-01",
    "open": 45200,
    "high": 45450,
    "low": 44850,
    "close": 45050,
    "volume": 7362129
  },
  {
    "date": "2019-04-02",
    "open": 45550,
    "high": 46100,
    "low": 45350,
    "close": 45750,
    "volume": 9480688
  },
  {
    "date": "2019-04-03",
    "open": 46750,
    "high": 46750,
    "low": 45800,
    "close": 46600,
    "volume": 12436570
  },
  {
    "date": "2019-04-04",
    "open": 46150,
    "high": 47100,
    "low": 46150,
    "close": 46950,
    "volume": 12650168
  },
  {
    "date": "2019-04-05",
    "open": 46950,
    "high": 47550,
    "low": 46600,
    "close": 46850,
    "volume": 8546339
  },
  {
    "date": "2019-04-08",
    "open": 47250,
    "high": 47250,
    "low": 46150,
    "close": 46650,
    "volume": 8507909
  },
  {
    "date": "2019-04-09",
    "open": 46700,
    "high": 46950,
    "low": 46200,
    "close": 46650,
    "volume": 6878761
  },
  {
    "date": "2019-04-10",
    "open": 46400,
    "high": 46700,
    "low": 46050,
    "close": 46700,
    "volume": 11883995
  },
  {
    "date": "2019-04-11",
    "open": 46700,
    "high": 46800,
    "low": 46150,
    "close": 46250,
    "volume": 13697399
  },
  {
    "date": "2019-04-12",
    "open": 46050,
    "high": 46900,
    "low": 46000,
    "close": 46850,
    "volume": 7668936
  },
  {
    "date": "2019-04-15",
    "open": 47150,
    "high": 47500,
    "low": 47000,
    "close": 47050,
    "volume": 8733019
  },
  {
    "date": "2019-04-16",
    "open": 47400,
    "high": 47400,
    "low": 46800,
    "close": 47250,
    "volume": 7730881
  },
  {
    "date": "2019-04-17",
    "open": 47300,
    "high": 47600,
    "low": 47000,
    "close": 47050,
    "volume": 5513658
  },
  {
    "date": "2019-04-18",
    "open": 47200,
    "high": 47250,
    "low": 45500,
    "close": 45600,
    "volume": 12808747
  },
  {
    "date": "2019-04-19",
    "open": 45750,
    "high": 46000,
    "low": 45250,
    "close": 45300,
    "volume": 8479710
  },
  {
    "date": "2019-04-22",
    "open": 45400,
    "high": 45900,
    "low": 45100,
    "close": 45350,
    "volume": 6006957
  },
  {
    "date": "2019-04-23",
    "open": 45050,
    "high": 45500,
    "low": 45000,
    "close": 45200,
    "volume": 6920566
  },
  {
    "date": "2019-04-24",
    "open": 45400,
    "high": 45650,
    "low": 44150,
    "close": 44750,
    "volume": 13299267
  },
  {
    "date": "2019-04-25",
    "open": 44250,
    "high": 45000,
    "low": 44100,
    "close": 44650,
    "volume": 10868965
  },
  {
    "date": "2019-04-26",
    "open": 44200,
    "high": 45000,
    "low": 43800,
    "close": 44850,
    "volume": 9739982
  },
  {
    "date": "2019-04-29",
    "open": 45150,
    "high": 46150,
    "low": 45100,
    "close": 46150,
    "volume": 8777517
  },
  {
    "date": "2019-04-30",
    "open": 46000,
    "high": 46300,
    "low": 45350,
    "close": 45850,
    "volume": 11121273
  },
  {
    "date": "2019-05-02",
    "open": 45500,
    "high": 46150,
    "low": 45400,
    "close": 45900,
    "volume": 8625126
  },
  {
    "date": "2019-05-03",
    "open": 45900,
    "high": 46050,
    "low": 45300,
    "close": 45300,
    "volume": 6562916
  },
  {
    "date": "2019-05-07",
    "open": 45250,
    "high": 45300,
    "low": 44400,
    "close": 44850,
    "volume": 12014907
  },
  {
    "date": "2019-05-08",
    "open": 44300,
    "high": 44850,
    "low": 44200,
    "close": 44250,
    "volume": 10398754
  },
  {
    "date": "2019-05-09",
    "open": 43900,
    "high": 44250,
    "low": 42450,
    "close": 42450,
    "volume": 23029718
  },
  {
    "date": "2019-05-10",
    "open": 42600,
    "high": 43450,
    "low": 42450,
    "close": 42900,
    "volume": 14579512
  },
  {
    "date": "2019-05-13",
    "open": 42500,
    "high": 43200,
    "low": 42350,
    "close": 42650,
    "volume": 7635079
  },
  {
    "date": "2019-05-14",
    "open": 41300,
    "high": 43100,
    "low": 41300,
    "close": 42650,
    "volume": 11563730
  },
  {
    "date": "2019-05-15",
    "open": 42700,
    "high": 43050,
    "low": 42550,
    "close": 42550,
    "volume": 7670185
  },
  {
    "date": "2019-05-16",
    "open": 42350,
    "high": 42400,
    "low": 41350,
    "close": 41550,
    "volume": 13687828
  },
  {
    "date": "2019-05-17",
    "open": 41950,
    "high": 42050,
    "low": 40850,
    "close": 41200,
    "volume": 13357951
  },
  {
    "date": "2019-05-20",
    "open": 41650,
    "high": 42100,
    "low": 41550,
    "close": 42000,
    "volume": 15752397
  },
  {
    "date": "2019-05-21",
    "open": 42600,
    "high": 43950,
    "low": 42350,
    "close": 43150,
    "volume": 18812133
  },
  {
    "date": "2019-05-22",
    "open": 43700,
    "high": 43800,
    "low": 42400,
    "close": 43500,
    "volume": 11033339
  },
  {
    "date": "2019-05-23",
    "open": 43900,
    "high": 44000,
    "low": 43250,
    "close": 43850,
    "volume": 12259006
  },
  {
    "date": "2019-05-24",
    "open": 43800,
    "high": 43800,
    "low": 42400,
    "close": 42700,
    "volume": 13966305
  },
  {
    "date": "2019-05-27",
    "open": 42500,
    "high": 43000,
    "low": 42350,
    "close": 42650,
    "volume": 8066669
  },
  {
    "date": "2019-05-28",
    "open": 42550,
    "high": 42950,
    "low": 42150,
    "close": 42550,
    "volume": 24506881
  },
  {
    "date": "2019-05-29",
    "open": 41850,
    "high": 42100,
    "low": 41300,
    "close": 41800,
    "volume": 14930618
  },
  {
    "date": "2019-05-30",
    "open": 42200,
    "high": 42700,
    "low": 42150,
    "close": 42550,
    "volume": 11766018
  },
  {
    "date": "2019-05-31",
    "open": 42600,
    "high": 42800,
    "low": 42150,
    "close": 42500,
    "volume": 11365999
  },
  {
    "date": "2019-06-03",
    "open": 42950,
    "high": 43900,
    "low": 42500,
    "close": 43800,
    "volume": 15466580
  },
  {
    "date": "2019-06-04",
    "open": 43400,
    "high": 43700,
    "low": 43000,
    "close": 43450,
    "volume": 9913497
  },
  {
    "date": "2019-06-05",
    "open": 44050,
    "high": 44200,
    "low": 43700,
    "close": 43900,
    "volume": 12464135
  },
  {
    "date": "2019-06-07",
    "open": 43600,
    "high": 44350,
    "low": 43450,
    "close": 44200,
    "volume": 11683682
  },
  {
    "date": "2019-06-10",
    "open": 44300,
    "high": 44850,
    "low": 44050,
    "close": 44800,
    "volume": 8792182
  },
  {
    "date": "2019-06-11",
    "open": 44800,
    "high": 45000,
    "low": 44550,
    "close": 44850,
    "volume": 6664872
  },
  {
    "date": "2019-06-12",
    "open": 44800,
    "high": 45050,
    "low": 44300,
    "close": 44600,
    "volume": 8607439
  },
  {
    "date": "2019-06-13",
    "open": 44200,
    "high": 44400,
    "low": 43400,
    "close": 43750,
    "volume": 16906541
  },
  {
    "date": "2019-06-14",
    "open": 43750,
    "high": 44150,
    "low": 43300,
    "close": 44000,
    "volume": 9322873
  },
  {
    "date": "2019-06-17",
    "open": 43750,
    "high": 44050,
    "low": 43400,
    "close": 43900,
    "volume": 11890424
  },
  {
    "date": "2019-06-18",
    "open": 43750,
    "high": 44500,
    "low": 43650,
    "close": 44350,
    "volume": 7994928
  },
  {
    "date": "2019-06-19",
    "open": 45450,
    "high": 45450,
    "low": 45000,
    "close": 45350,
    "volume": 10417690
  },
  {
    "date": "2019-06-20",
    "open": 44850,
    "high": 45500,
    "low": 44850,
    "close": 45500,
    "volume": 7147785
  },
  {
    "date": "2019-06-21",
    "open": 45750,
    "high": 45800,
    "low": 45200,
    "close": 45700,
    "volume": 9454913
  },
  {
    "date": "2019-06-24",
    "open": 45200,
    "high": 45800,
    "low": 45200,
    "close": 45500,
    "volume": 6085066
  },
  {
    "date": "2019-06-25",
    "open": 45200,
    "high": 45800,
    "low": 45200,
    "close": 45600,
    "volume": 7076774
  },
  {
    "date": "2019-06-26",
    "open": 45800,
    "high": 46000,
    "low": 45600,
    "close": 45700,
    "volume": 9226097
  },
  {
    "date": "2019-06-27",
    "open": 46000,
    "high": 46600,
    "low": 45750,
    "close": 46500,
    "volume": 12603534
  },
  {
    "date": "2019-06-28",
    "open": 47000,
    "high": 47000,
    "low": 46700,
    "close": 47000,
    "volume": 12949231
  },
  {
    "date": "2019-07-01",
    "open": 47350,
    "high": 47400,
    "low": 46250,
    "close": 46600,
    "volume": 11383522
  },
  {
    "date": "2019-07-02",
    "open": 46200,
    "high": 46900,
    "low": 45850,
    "close": 46250,
    "volume": 8463073
  },
  {
    "date": "2019-07-03",
    "open": 45750,
    "high": 46350,
    "low": 45200,
    "close": 45400,
    "volume": 9669368
  },
  {
    "date": "2019-07-04",
    "open": 45250,
    "high": 46200,
    "low": 45250,
    "close": 46000,
    "volume": 6365573
  },
  {
    "date": "2019-07-05",
    "open": 45950,
    "high": 45950,
    "low": 45250,
    "close": 45650,
    "volume": 7235395
  },
  {
    "date": "2019-07-08",
    "open": 44750,
    "high": 44800,
    "low": 44350,
    "close": 44400,
    "volume": 7823843
  },
  {
    "date": "2019-07-09",
    "open": 44850,
    "high": 45450,
    "low": 44700,
    "close": 45100,
    "volume": 7646421
  },
  {
    "date": "2019-07-10",
    "open": 45550,
    "high": 46150,
    "low": 45500,
    "close": 45550,
    "volume": 9253930
  },
  {
    "date": "2019-07-11",
    "open": 46350,
    "high": 46550,
    "low": 46150,
    "close": 46200,
    "volume": 10989751
  },
  {
    "date": "2019-07-12",
    "open": 46350,
    "high": 46400,
    "low": 45800,
    "close": 46300,
    "volume": 5245804
  },
  {
    "date": "2019-07-15",
    "open": 45950,
    "high": 46650,
    "low": 45750,
    "close": 46450,
    "volume": 4717226
  },
  {
    "date": "2019-07-16",
    "open": 46450,
    "high": 46850,
    "low": 46300,
    "close": 46850,
    "volume": 7407824
  },
  {
    "date": "2019-07-17",
    "open": 46150,
    "high": 46350,
    "low": 45950,
    "close": 46050,
    "volume": 5216602
  },
  {
    "date": "2019-07-18",
    "open": 46450,
    "high": 46450,
    "low": 45650,
    "close": 46100,
    "volume": 5143554
  },
  {
    "date": "2019-07-19",
    "open": 46650,
    "high": 46950,
    "low": 46600,
    "close": 46800,
    "volume": 8819393
  },
  {
    "date": "2019-07-22",
    "open": 46800,
    "high": 47300,
    "low": 46600,
    "close": 47200,
    "volume": 9009109
  },
  {
    "date": "2019-07-23",
    "open": 47350,
    "high": 47550,
    "low": 47050,
    "close": 47300,
    "volume": 9061381
  },
  {
    "date": "2019-07-24",
    "open": 47100,
    "high": 47150,
    "low": 46250,
    "close": 46400,
    "volume": 8756522
  },
  {
    "date": "2019-07-25",
    "open": 47150,
    "high": 47200,
    "low": 46600,
    "close": 47200,
    "volume": 8408838
  },
  {
    "date": "2019-07-26",
    "open": 46650,
    "high": 47150,
    "low": 46550,
    "close": 47150,
    "volume": 7873886
  },
  {
    "date": "2019-07-29",
    "open": 46800,
    "high": 47050,
    "low": 46000,
    "close": 46100,
    "volume": 6856846
  },
  {
    "date": "2019-07-30",
    "open": 46300,
    "high": 46850,
    "low": 46300,
    "close": 46550,
    "volume": 5551014
  },
  {
    "date": "2019-07-31",
    "open": 46200,
    "high": 46600,
    "low": 45000,
    "close": 45350,
    "volume": 12872916
  },
  {
    "date": "2019-08-01",
    "open": 44900,
    "high": 45500,
    "low": 44850,
    "close": 45200,
    "volume": 7811181
  },
  {
    "date": "2019-08-02",
    "open": 44550,
    "high": 45500,
    "low": 44300,
    "close": 44950,
    "volume": 12151374
  },
  {
    "date": "2019-08-05",
    "open": 44350,
    "high": 44600,
    "low": 43600,
    "close": 43950,
    "volume": 14214086
  },
  {
    "date": "2019-08-06",
    "open": 42500,
    "high": 43800,
    "low": 42500,
    "close": 43500,
    "volume": 15083824
  },
  {
    "date": "2019-08-07",
    "open": 43600,
    "high": 43900,
    "low": 43100,
    "close": 43200,
    "volume": 10002533
  },
  {
    "date": "2019-08-08",
    "open": 43250,
    "high": 43500,
    "low": 42650,
    "close": 42650,
    "volume": 16926881
  },
  {
    "date": "2019-08-09",
    "open": 43250,
    "high": 43350,
    "low": 43050,
    "close": 43150,
    "volume": 9685147
  },
  {
    "date": "2019-08-12",
    "open": 44000,
    "high": 44000,
    "low": 43550,
    "close": 43700,
    "volume": 8466169
  },
  {
    "date": "2019-08-13",
    "open": 43500,
    "high": 43500,
    "low": 42950,
    "close": 43000,
    "volume": 7276979
  },
  {
    "date": "2019-08-14",
    "open": 43900,
    "high": 44250,
    "low": 43500,
    "close": 43700,
    "volume": 8750135
  },
  {
    "date": "2019-08-16",
    "open": 43800,
    "high": 43900,
    "low": 43300,
    "close": 43900,
    "volume": 9528115
  },
  {
    "date": "2019-08-19",
    "open": 44350,
    "high": 44350,
    "low": 43500,
    "close": 43600,
    "volume": 6014218
  },
  {
    "date": "2019-08-20",
    "open": 43950,
    "high": 44600,
    "low": 43550,
    "close": 44450,
    "volume": 8434205
  },
  {
    "date": "2019-08-21",
    "open": 44350,
    "high": 44800,
    "low": 44150,
    "close": 44500,
    "volume": 6571717
  },
  {
    "date": "2019-08-22",
    "open": 44500,
    "high": 44700,
    "low": 43850,
    "close": 44050,
    "volume": 8061177
  },
  {
    "date": "2019-08-23",
    "open": 43800,
    "high": 44200,
    "low": 43650,
    "close": 43950,
    "volume": 5017381
  },
  {
    "date": "2019-08-26",
    "open": 43050,
    "high": 43800,
    "low": 42950,
    "close": 43600,
    "volume": 7954949
  },
  {
    "date": "2019-08-27",
    "open": 43650,
    "high": 44200,
    "low": 43600,
    "close": 44050,
    "volume": 16883932
  },
  {
    "date": "2019-08-28",
    "open": 44100,
    "high": 44400,
    "low": 43750,
    "close": 44150,
    "volume": 5758333
  },
  {
    "date": "2019-08-29",
    "open": 44200,
    "high": 44200,
    "low": 43050,
    "close": 43400,
    "volume": 10768862
  },
  {
    "date": "2019-08-30",
    "open": 43750,
    "high": 44300,
    "low": 43750,
    "close": 44000,
    "volume": 9899073
  },
  {
    "date": "2019-09-02",
    "open": 44850,
    "high": 44850,
    "low": 43650,
    "close": 43800,
    "volume": 7185537
  },
  {
    "date": "2019-09-03",
    "open": 43550,
    "high": 43650,
    "low": 43100,
    "close": 43250,
    "volume": 9774941
  },
  {
    "date": "2019-09-04",
    "open": 43250,
    "high": 44100,
    "low": 43150,
    "close": 44100,
    "volume": 12441837
  },
  {
    "date": "2019-09-05",
    "open": 44800,
    "high": 46100,
    "low": 44450,
    "close": 45700,
    "volume": 18297430
  },
  {
    "date": "2019-09-06",
    "open": 46500,
    "high": 46500,
    "low": 45850,
    "close": 46300,
    "volume": 9896562
  },
  {
    "date": "2019-09-09",
    "open": 46450,
    "high": 47000,
    "low": 46300,
    "close": 46900,
    "volume": 9434157
  },
  {
    "date": "2019-09-10",
    "open": 47100,
    "high": 47200,
    "low": 46550,
    "close": 47000,
    "volume": 9231792
  },
  {
    "date": "2019-09-11",
    "open": 47300,
    "high": 47400,
    "low": 46800,
    "close": 47150,
    "volume": 16141619
  },
  {
    "date": "2019-09-16",
    "open": 47000,
    "high": 47100,
    "low": 46400,
    "close": 47100,
    "volume": 15550926
  },
  {
    "date": "2019-09-17",
    "open": 47000,
    "high": 47100,
    "low": 46800,
    "close": 46900,
    "volume": 7006280
  },
  {
    "date": "2019-09-18",
    "open": 46900,
    "high": 47700,
    "low": 46800,
    "close": 47700,
    "volume": 10413027
  },
  {
    "date": "2019-09-19",
    "open": 48050,
    "high": 49200,
    "low": 47850,
    "close": 49150,
    "volume": 16461413
  },
  {
    "date": "2019-09-20",
    "open": 49400,
    "high": 49600,
    "low": 49100,
    "close": 49200,
    "volume": 15460210
  },
  {
    "date": "2019-09-23",
    "open": 49250,
    "high": 49300,
    "low": 49000,
    "close": 49300,
    "volume": 7568553
  },
  {
    "date": "2019-09-24",
    "open": 49050,
    "high": 49650,
    "low": 48850,
    "close": 49500,
    "volume": 7871955
  },
  {
    "date": "2019-09-25",
    "open": 49200,
    "high": 49350,
    "low": 48800,
    "close": 48900,
    "volume": 9187141
  },
  {
    "date": "2019-09-26",
    "open": 49000,
    "high": 49250,
    "low": 48900,
    "close": 49200,
    "volume": 8494756
  },
  {
    "date": "2019-09-27",
    "open": 48000,
    "high": 48700,
    "low": 48000,
    "close": 48400,
    "volume": 8048041
  },
  {
    "date": "2019-09-30",
    "open": 48050,
    "high": 49250,
    "low": 47900,
    "close": 49050,
    "volume": 9497119
  },
  {
    "date": "2019-10-01",
    "open": 48900,
    "high": 49100,
    "low": 48650,
    "close": 48850,
    "volume": 6206035
  },
  {
    "date": "2019-10-02",
    "open": 48350,
    "high": 48400,
    "low": 47600,
    "close": 47600,
    "volume": 8382463
  },
  {
    "date": "2019-10-04",
    "open": 47400,
    "high": 48650,
    "low": 47350,
    "close": 48000,
    "volume": 9331695
  },
  {
    "date": "2019-10-07",
    "open": 48350,
    "high": 48700,
    "low": 47650,
    "close": 47750,
    "volume": 7047273
  },
  {
    "date": "2019-10-08",
    "open": 47900,
    "high": 49000,
    "low": 47600,
    "close": 48900,
    "volume": 14239367
  },
  {
    "date": "2019-10-10",
    "open": 48200,
    "high": 49200,
    "low": 48000,
    "close": 48550,
    "volume": 18639855
  },
  {
    "date": "2019-10-11",
    "open": 49000,
    "high": 49450,
    "low": 48800,
    "close": 49150,
    "volume": 7783275
  },
  {
    "date": "2019-10-14",
    "open": 50000,
    "high": 50300,
    "low": 49850,
    "close": 50000,
    "volume": 11130635
  },
  {
    "date": "2019-10-15",
    "open": 49900,
    "high": 50200,
    "low": 49900,
    "close": 50100,
    "volume": 6058105
  },
  {
    "date": "2019-10-16",
    "open": 50700,
    "high": 50900,
    "low": 50400,
    "close": 50700,
    "volume": 9136282
  },
  {
    "date": "2019-10-17",
    "open": 50500,
    "high": 50600,
    "low": 50100,
    "close": 50500,
    "volume": 6701380
  },
  {
    "date": "2019-10-18",
    "open": 50300,
    "high": 50900,
    "low": 49650,
    "close": 49900,
    "volume": 8483106
  },
  {
    "date": "2019-10-21",
    "open": 49900,
    "high": 50400,
    "low": 49800,
    "close": 50300,
    "volume": 4406531
  },
  {
    "date": "2019-10-22",
    "open": 50800,
    "high": 51500,
    "low": 50700,
    "close": 51200,
    "volume": 10898729
  },
  {
    "date": "2019-10-23",
    "open": 51300,
    "high": 51500,
    "low": 50800,
    "close": 51200,
    "volume": 8663880
  },
  {
    "date": "2019-10-24",
    "open": 52500,
    "high": 52500,
    "low": 50500,
    "close": 50700,
    "volume": 21185785
  },
  {
    "date": "2019-10-25",
    "open": 50800,
    "high": 51200,
    "low": 50500,
    "close": 50900,
    "volume": 7879897
  },
  {
    "date": "2019-10-28",
    "open": 50700,
    "high": 51500,
    "low": 50700,
    "close": 51300,
    "volume": 6431522
  },
  {
    "date": "2019-10-29",
    "open": 51400,
    "high": 51700,
    "low": 50800,
    "close": 51100,
    "volume": 7581629
  },
  {
    "date": "2019-10-30",
    "open": 50700,
    "high": 50800,
    "low": 50200,
    "close": 50400,
    "volume": 8959435
  },
  {
    "date": "2019-10-31",
    "open": 51000,
    "high": 51400,
    "low": 50300,
    "close": 50400,
    "volume": 10304777
  },
  {
    "date": "2019-11-01",
    "open": 50600,
    "high": 51200,
    "low": 50400,
    "close": 51200,
    "volume": 8467846
  },
  {
    "date": "2019-11-04",
    "open": 51700,
    "high": 52300,
    "low": 51400,
    "close": 52300,
    "volume": 13012411
  },
  {
    "date": "2019-11-05",
    "open": 52400,
    "high": 52700,
    "low": 52100,
    "close": 52700,
    "volume": 10581034
  },
  {
    "date": "2019-11-06",
    "open": 52900,
    "high": 53500,
    "low": 52700,
    "close": 53300,
    "volume": 14361133
  },
  {
    "date": "2019-11-07",
    "open": 53400,
    "high": 53400,
    "low": 52400,
    "close": 52900,
    "volume": 9257116
  },
  {
    "date": "2019-11-08",
    "open": 53200,
    "high": 53300,
    "low": 52000,
    "close": 52100,
    "volume": 11603290
  },
  {
    "date": "2019-11-11",
    "open": 52200,
    "high": 52200,
    "low": 51400,
    "close": 51600,
    "volume": 8185952
  },
  {
    "date": "2019-11-12",
    "open": 51800,
    "high": 52600,
    "low": 51600,
    "close": 52600,
    "volume": 6576148
  },
  {
    "date": "2019-11-13",
    "open": 52500,
    "high": 52500,
    "low": 52000,
    "close": 52500,
    "volume": 6225196
  },
  {
    "date": "2019-11-14",
    "open": 51900,
    "high": 52800,
    "low": 51900,
    "close": 52800,
    "volume": 12010018
  },
  {
    "date": "2019-11-15",
    "open": 52900,
    "high": 53700,
    "low": 52600,
    "close": 53700,
    "volume": 9703360
  },
  {
    "date": "2019-11-18",
    "open": 53600,
    "high": 53800,
    "low": 53200,
    "close": 53500,
    "volume": 7746554
  },
  {
    "date": "2019-11-19",
    "open": 53200,
    "high": 53500,
    "low": 52700,
    "close": 53500,
    "volume": 8907177
  },
  {
    "date": "2019-11-20",
    "open": 53400,
    "high": 53400,
    "low": 52000,
    "close": 52000,
    "volume": 12560070
  },
  {
    "date": "2019-11-21",
    "open": 51600,
    "high": 52100,
    "low": 50600,
    "close": 51000,
    "volume": 14298646
  },
  {
    "date": "2019-11-22",
    "open": 51000,
    "high": 51600,
    "low": 50900,
    "close": 51600,
    "volume": 8478310
  },
  {
    "date": "2019-11-25",
    "open": 52200,
    "high": 52600,
    "low": 51700,
    "close": 51800,
    "volume": 9050625
  },
  {
    "date": "2019-11-26",
    "open": 51900,
    "high": 52900,
    "low": 51800,
    "close": 51800,
    "volume": 27372226
  },
  {
    "date": "2019-11-27",
    "open": 51800,
    "high": 52300,
    "low": 51600,
    "close": 52200,
    "volume": 7546261
  },
  {
    "date": "2019-11-28",
    "open": 51900,
    "high": 52100,
    "low": 51300,
    "close": 51300,
    "volume": 6833885
  },
  {
    "date": "2019-11-29",
    "open": 51200,
    "high": 51400,
    "low": 50200,
    "close": 50300,
    "volume": 11179334
  },
  {
    "date": "2019-12-02",
    "open": 50900,
    "high": 51300,
    "low": 50400,
    "close": 50400,
    "volume": 18877252
  },
  {
    "date": "2019-12-03",
    "open": 49800,
    "high": 50300,
    "low": 49500,
    "close": 49900,
    "volume": 12059812
  },
  {
    "date": "2019-12-04",
    "open": 49600,
    "high": 49850,
    "low": 49000,
    "close": 49450,
    "volume": 13246549
  },
  {
    "date": "2019-12-05",
    "open": 50200,
    "high": 50400,
    "low": 49500,
    "close": 49500,
    "volume": 10449715
  },
  {
    "date": "2019-12-06",
    "open": 50100,
    "high": 50900,
    "low": 49950,
    "close": 50400,
    "volume": 11414563
  },
  {
    "date": "2019-12-09",
    "open": 50900,
    "high": 51400,
    "low": 50700,
    "close": 51200,
    "volume": 8470627
  },
  {
    "date": "2019-12-10",
    "open": 51000,
    "high": 51600,
    "low": 50700,
    "close": 51500,
    "volume": 6882771
  },
  {
    "date": "2019-12-11",
    "open": 51500,
    "high": 52200,
    "low": 51400,
    "close": 51900,
    "volume": 11379521
  },
  {
    "date": "2019-12-12",
    "open": 53000,
    "high": 53300,
    "low": 52700,
    "close": 53300,
    "volume": 29178697
  },
  {
    "date": "2019-12-13",
    "open": 54500,
    "high": 54800,
    "low": 53900,
    "close": 54700,
    "volume": 18120261
  },
  {
    "date": "2019-12-16",
    "open": 54500,
    "high": 54900,
    "low": 54300,
    "close": 54700,
    "volume": 11512405
  },
  {
    "date": "2019-12-17",
    "open": 55800,
    "high": 56700,
    "low": 55400,
    "close": 56700,
    "volume": 19358433
  },
  {
    "date": "2019-12-18",
    "open": 56700,
    "high": 57200,
    "low": 56000,
    "close": 56300,
    "volume": 15558208
  },
  {
    "date": "2019-12-19",
    "open": 57000,
    "high": 57300,
    "low": 55500,
    "close": 56000,
    "volume": 14180520
  },
  {
    "date": "2019-12-20",
    "open": 56100,
    "high": 56500,
    "low": 55600,
    "close": 56000,
    "volume": 12095519
  },
  {
    "date": "2019-12-23",
    "open": 56100,
    "high": 56400,
    "low": 55100,
    "close": 55500,
    "volume": 9839252
  },
  {
    "date": "2019-12-24",
    "open": 55600,
    "high": 55700,
    "low": 54800,
    "close": 55000,
    "volume": 11868463
  },
  {
    "date": "2019-12-26",
    "open": 54700,
    "high": 55400,
    "low": 54400,
    "close": 55400,
    "volume": 9645034
  },
  {
    "date": "2019-12-27",
    "open": 55700,
    "high": 56900,
    "low": 55500,
    "close": 56500,
    "volume": 12313056
  },
  {
    "date": "2019-12-30",
    "open": 56200,
    "high": 56600,
    "low": 55700,
    "close": 55800,
    "volume": 8356767
  },
  {
    "date": "2020-01-02",
    "open": 55500,
    "high": 56000,
    "low": 55000,
    "close": 55200,
    "volume": 12993228
  },
  {
    "date": "2020-01-03",
    "open": 56000,
    "high": 56600,
    "low": 54900,
    "close": 55500,
    "volume": 15422255
  },
  {
    "date": "2020-01-06",
    "open": 54900,
    "high": 55600,
    "low": 54600,
    "close": 55500,
    "volume": 10278951
  },
  {
    "date": "2020-01-07",
    "open": 55700,
    "high": 56400,
    "low": 55600,
    "close": 55800,
    "volume": 10009778
  },
  {
    "date": "2020-01-08",
    "open": 56200,
    "high": 57400,
    "low": 55900,
    "close": 56800,
    "volume": 23501171
  },
  {
    "date": "2020-01-09",
    "open": 58400,
    "high": 58600,
    "low": 57400,
    "close": 58600,
    "volume": 24102579
  },
  {
    "date": "2020-01-10",
    "open": 58800,
    "high": 59700,
    "low": 58300,
    "close": 59500,
    "volume": 16000170
  },
  {
    "date": "2020-01-13",
    "open": 59600,
    "high": 60000,
    "low": 59100,
    "close": 60000,
    "volume": 11359139
  },
  {
    "date": "2020-01-14",
    "open": 60400,
    "high": 61000,
    "low": 59900,
    "close": 60000,
    "volume": 16906295
  },
  {
    "date": "2020-01-15",
    "open": 59500,
    "high": 59600,
    "low": 58900,
    "close": 59000,
    "volume": 14300928
  },
  {
    "date": "2020-01-16",
    "open": 59100,
    "high": 60700,
    "low": 59000,
    "close": 60700,
    "volume": 14381774
  },
  {
    "date": "2020-01-17",
    "open": 61900,
    "high": 62000,
    "low": 61000,
    "close": 61300,
    "volume": 16025661
  },
  {
    "date": "2020-01-20",
    "open": 62000,
    "high": 62800,
    "low": 61700,
    "close": 62400,
    "volume": 12528855
  },
  {
    "date": "2020-01-21",
    "open": 62000,
    "high": 62400,
    "low": 61200,
    "close": 61400,
    "volume": 11142693
  },
  {
    "date": "2020-01-22",
    "open": 60500,
    "high": 62600,
    "low": 60400,
    "close": 62300,
    "volume": 15339565
  },
  {
    "date": "2020-01-23",
    "open": 61800,
    "high": 61800,
    "low": 60700,
    "close": 60800,
    "volume": 14916555
  },
  {
    "date": "2020-01-28",
    "open": 59400,
    "high": 59400,
    "low": 58300,
    "close": 58800,
    "volume": 23664541
  },
  {
    "date": "2020-01-29",
    "open": 59100,
    "high": 59700,
    "low": 58800,
    "close": 59100,
    "volume": 16446102
  },
  {
    "date": "2020-01-30",
    "open": 58800,
    "high": 58800,
    "low": 56800,
    "close": 57200,
    "volume": 20821939
  },
  {
    "date": "2020-01-31",
    "open": 57800,
    "high": 58400,
    "low": 56400,
    "close": 56400,
    "volume": 19749457
  },
  {
    "date": "2020-02-03",
    "open": 55500,
    "high": 57400,
    "low": 55200,
    "close": 57200,
    "volume": 23995260
  },
  {
    "date": "2020-02-04",
    "open": 57100,
    "high": 59000,
    "low": 56800,
    "close": 58900,
    "volume": 21800192
  },
  {
    "date": "2020-02-05",
    "open": 60000,
    "high": 60200,
    "low": 58900,
    "close": 59500,
    "volume": 19278165
  },
  {
    "date": "2020-02-06",
    "open": 60100,
    "high": 61100,
    "low": 59700,
    "close": 61100,
    "volume": 14727159
  },
  {
    "date": "2020-02-07",
    "open": 61100,
    "high": 61200,
    "low": 59700,
    "close": 60400,
    "volume": 16402493
  },
  {
    "date": "2020-02-10",
    "open": 59200,
    "high": 59800,
    "low": 59100,
    "close": 59700,
    "volume": 13107121
  },
  {
    "date": "2020-02-11",
    "open": 59800,
    "high": 60700,
    "low": 59700,
    "close": 59900,
    "volume": 11071231
  },
  {
    "date": "2020-02-12",
    "open": 60300,
    "high": 60700,
    "low": 59700,
    "close": 60500,
    "volume": 12904207
  },
  {
    "date": "2020-02-13",
    "open": 61200,
    "high": 61600,
    "low": 60500,
    "close": 60700,
    "volume": 18449775
  },
  {
    "date": "2020-02-14",
    "open": 60900,
    "high": 61900,
    "low": 60200,
    "close": 61800,
    "volume": 13276067
  },
  {
    "date": "2020-02-17",
    "open": 61600,
    "high": 62000,
    "low": 61200,
    "close": 61500,
    "volume": 8740596
  },
  {
    "date": "2020-02-18",
    "open": 60800,
    "high": 60900,
    "low": 59700,
    "close": 59800,
    "volume": 16674266
  },
  {
    "date": "2020-02-19",
    "open": 59800,
    "high": 60400,
    "low": 59400,
    "close": 60200,
    "volume": 12951496
  },
  {
    "date": "2020-02-20",
    "open": 60700,
    "high": 61300,
    "low": 59600,
    "close": 60000,
    "volume": 14591924
  },
  {
    "date": "2020-02-21",
    "open": 58800,
    "high": 59800,
    "low": 58500,
    "close": 59200,
    "volume": 13777393
  },
  {
    "date": "2020-02-24",
    "open": 57400,
    "high": 58100,
    "low": 56800,
    "close": 56800,
    "volume": 25627537
  },
  {
    "date": "2020-02-25",
    "open": 56200,
    "high": 58000,
    "low": 56200,
    "close": 57900,
    "volume": 23885408
  },
  {
    "date": "2020-02-26",
    "open": 56000,
    "high": 57000,
    "low": 56000,
    "close": 56500,
    "volume": 25483102
  },
  {
    "date": "2020-02-27",
    "open": 56300,
    "high": 56900,
    "low": 55500,
    "close": 55900,
    "volume": 23209541
  },
  {
    "date": "2020-02-28",
    "open": 55000,
    "high": 55500,
    "low": 54200,
    "close": 54200,
    "volume": 30054227
  },
  {
    "date": "2020-03-02",
    "open": 54300,
    "high": 55500,
    "low": 53600,
    "close": 55000,
    "volume": 30403412
  },
  {
    "date": "2020-03-03",
    "open": 56700,
    "high": 56900,
    "low": 55100,
    "close": 55400,
    "volume": 30330295
  },
  {
    "date": "2020-03-04",
    "open": 54800,
    "high": 57600,
    "low": 54600,
    "close": 57400,
    "volume": 24765728
  },
  {
    "date": "2020-03-05",
    "open": 57600,
    "high": 58000,
    "low": 56700,
    "close": 57800,
    "volume": 21698990
  },
  {
    "date": "2020-03-06",
    "open": 56500,
    "high": 57200,
    "low": 56200,
    "close": 56500,
    "volume": 18716656
  },
  {
    "date": "2020-03-09",
    "open": 54700,
    "high": 55000,
    "low": 53600,
    "close": 54200,
    "volume": 30261485
  },
  {
    "date": "2020-03-10",
    "open": 53800,
    "high": 54900,
    "low": 53700,
    "close": 54600,
    "volume": 32106554
  },
  {
    "date": "2020-03-11",
    "open": 54300,
    "high": 54400,
    "low": 52000,
    "close": 52100,
    "volume": 45707281
  },
  {
    "date": "2020-03-12",
    "open": 51000,
    "high": 51900,
    "low": 49300,
    "close": 50800,
    "volume": 48149999
  },
  {
    "date": "2020-03-13",
    "open": 47450,
    "high": 51600,
    "low": 46850,
    "close": 49950,
    "volume": 59462933
  },
  {
    "date": "2020-03-16",
    "open": 50100,
    "high": 50900,
    "low": 48800,
    "close": 48900,
    "volume": 33339821
  },
  {
    "date": "2020-03-17",
    "open": 46900,
    "high": 49650,
    "low": 46700,
    "close": 47300,
    "volume": 51218151
  },
  {
    "date": "2020-03-18",
    "open": 47750,
    "high": 48350,
    "low": 45600,
    "close": 45600,
    "volume": 40152623
  },
  {
    "date": "2020-03-19",
    "open": 46400,
    "high": 46650,
    "low": 42300,
    "close": 42950,
    "volume": 56925513
  },
  {
    "date": "2020-03-20",
    "open": 44150,
    "high": 45500,
    "low": 43550,
    "close": 45400,
    "volume": 49730008
  },
  {
    "date": "2020-03-23",
    "open": 42600,
    "high": 43550,
    "low": 42400,
    "close": 42500,
    "volume": 41701626
  },
  {
    "date": "2020-03-24",
    "open": 43850,
    "high": 46950,
    "low": 43050,
    "close": 46950,
    "volume": 49801908
  },
  {
    "date": "2020-03-25",
    "open": 48950,
    "high": 49600,
    "low": 47150,
    "close": 48650,
    "volume": 52735922
  },
  {
    "date": "2020-03-26",
    "open": 49000,
    "high": 49300,
    "low": 47700,
    "close": 47800,
    "volume": 42185129
  },
  {
    "date": "2020-03-27",
    "open": 49600,
    "high": 49700,
    "low": 46850,
    "close": 48300,
    "volume": 39896178
  },
  {
    "date": "2020-03-30",
    "open": 47050,
    "high": 48350,
    "low": 46550,
    "close": 47850,
    "volume": 26797395
  },
  {
    "date": "2020-03-31",
    "open": 48000,
    "high": 48500,
    "low": 47150,
    "close": 47750,
    "volume": 30654261
  },
  {
    "date": "2020-04-01",
    "open": 47450,
    "high": 47900,
    "low": 45800,
    "close": 45800,
    "volume": 27259532
  },
  {
    "date": "2020-04-02",
    "open": 46200,
    "high": 46850,
    "low": 45350,
    "close": 46800,
    "volume": 21621076
  },
  {
    "date": "2020-04-03",
    "open": 47400,
    "high": 47600,
    "low": 46550,
    "close": 47000,
    "volume": 22784682
  },
  {
    "date": "2020-04-06",
    "open": 47500,
    "high": 48800,
    "low": 47250,
    "close": 48700,
    "volume": 23395726
  },
  {
    "date": "2020-04-07",
    "open": 49650,
    "high": 50200,
    "low": 49000,
    "close": 49600,
    "volume": 31524034
  },
  {
    "date": "2020-04-08",
    "open": 49600,
    "high": 49750,
    "low": 48600,
    "close": 48600,
    "volume": 25010314
  },
  {
    "date": "2020-04-09",
    "open": 49750,
    "high": 49800,
    "low": 48700,
    "close": 49100,
    "volume": 22628058
  },
  {
    "date": "2020-04-10",
    "open": 48950,
    "high": 49250,
    "low": 48650,
    "close": 49250,
    "volume": 17839111
  },
  {
    "date": "2020-04-13",
    "open": 48650,
    "high": 48900,
    "low": 48300,
    "close": 48300,
    "volume": 14431800
  },
  {
    "date": "2020-04-14",
    "open": 48800,
    "high": 49200,
    "low": 48300,
    "close": 49000,
    "volume": 14206216
  },
  {
    "date": "2020-04-16",
    "open": 49350,
    "high": 49350,
    "low": 48550,
    "close": 49000,
    "volume": 23349760
  },
  {
    "date": "2020-04-17",
    "open": 50800,
    "high": 52000,
    "low": 50300,
    "close": 51400,
    "volume": 32041675
  },
  {
    "date": "2020-04-20",
    "open": 51400,
    "high": 51400,
    "low": 50000,
    "close": 50100,
    "volume": 21866354
  },
  {
    "date": "2020-04-21",
    "open": 49400,
    "high": 49700,
    "low": 48700,
    "close": 49250,
    "volume": 27407543
  },
  {
    "date": "2020-04-22",
    "open": 48700,
    "high": 50000,
    "low": 48350,
    "close": 49850,
    "volume": 18613864
  },
  {
    "date": "2020-04-23",
    "open": 50200,
    "high": 50300,
    "low": 49500,
    "close": 49850,
    "volume": 18754442
  },
  {
    "date": "2020-04-24",
    "open": 49650,
    "high": 49750,
    "low": 49000,
    "close": 49350,
    "volume": 15618347
  },
  {
    "date": "2020-04-27",
    "open": 49350,
    "high": 50000,
    "low": 49100,
    "close": 49850,
    "volume": 14049471
  },
  {
    "date": "2020-04-28",
    "open": 49850,
    "high": 50100,
    "low": 49300,
    "close": 50100,
    "volume": 16095399
  },
  {
    "date": "2020-04-29",
    "open": 49900,
    "high": 50500,
    "low": 49600,
    "close": 50000,
    "volume": 15604533
  },
  {
    "date": "2020-05-04",
    "open": 48900,
    "high": 49100,
    "low": 48500,
    "close": 48500,
    "volume": 26083749
  },
  {
    "date": "2020-05-06",
    "open": 49000,
    "high": 49200,
    "low": 48500,
    "close": 49200,
    "volume": 18070225
  },
  {
    "date": "2020-05-07",
    "open": 49200,
    "high": 49300,
    "low": 48700,
    "close": 48800,
    "volume": 13884411
  },
  {
    "date": "2020-05-08",
    "open": 49100,
    "high": 49350,
    "low": 48800,
    "close": 48800,
    "volume": 15319700
  },
  {
    "date": "2020-05-11",
    "open": 48900,
    "high": 49250,
    "low": 48300,
    "close": 48400,
    "volume": 16357743
  },
  {
    "date": "2020-05-12",
    "open": 48400,
    "high": 48500,
    "low": 47550,
    "close": 47900,
    "volume": 23433590
  },
  {
    "date": "2020-05-13",
    "open": 47250,
    "high": 48550,
    "low": 47200,
    "close": 48550,
    "volume": 20223277
  },
  {
    "date": "2020-05-14",
    "open": 47750,
    "high": 48100,
    "low": 47650,
    "close": 48000,
    "volume": 19305974
  },
  {
    "date": "2020-05-15",
    "open": 48400,
    "high": 48450,
    "low": 47700,
    "close": 47850,
    "volume": 18463118
  },
  {
    "date": "2020-05-18",
    "open": 47950,
    "high": 49100,
    "low": 47600,
    "close": 48800,
    "volume": 20481981
  },
  {
    "date": "2020-05-19",
    "open": 50100,
    "high": 50500,
    "low": 49700,
    "close": 50300,
    "volume": 25168295
  },
  {
    "date": "2020-05-20",
    "open": 50000,
    "high": 50200,
    "low": 49800,
    "close": 50000,
    "volume": 14896899
  },
  {
    "date": "2020-05-21",
    "open": 50300,
    "high": 50400,
    "low": 49850,
    "close": 49950,
    "volume": 14949266
  },
  {
    "date": "2020-05-22",
    "open": 49600,
    "high": 49800,
    "low": 48600,
    "close": 48750,
    "volume": 19706284
  },
  {
    "date": "2020-05-25",
    "open": 48750,
    "high": 48900,
    "low": 48450,
    "close": 48850,
    "volume": 14337913
  },
  {
    "date": "2020-05-26",
    "open": 48700,
    "high": 49450,
    "low": 48600,
    "close": 49250,
    "volume": 15127490
  },
  {
    "date": "2020-05-27",
    "open": 48950,
    "high": 50000,
    "low": 48800,
    "close": 49900,
    "volume": 19548479
  },
  {
    "date": "2020-05-28",
    "open": 51100,
    "high": 51200,
    "low": 49900,
    "close": 50400,
    "volume": 31309318
  },
  {
    "date": "2020-05-29",
    "open": 50000,
    "high": 50700,
    "low": 49700,
    "close": 50700,
    "volume": 27596961
  },
  {
    "date": "2020-06-01",
    "open": 50800,
    "high": 51200,
    "low": 50600,
    "close": 51200,
    "volume": 16949183
  },
  {
    "date": "2020-06-02",
    "open": 51000,
    "high": 51500,
    "low": 50800,
    "close": 51400,
    "volume": 14247933
  },
  {
    "date": "2020-06-03",
    "open": 51800,
    "high": 55000,
    "low": 51700,
    "close": 54500,
    "volume": 49257814
  },
  {
    "date": "2020-06-04",
    "open": 55800,
    "high": 57000,
    "low": 54600,
    "close": 54600,
    "volume": 40220334
  },
  {
    "date": "2020-06-05",
    "open": 54400,
    "high": 55900,
    "low": 54000,
    "close": 55500,
    "volume": 22743629
  },
  {
    "date": "2020-06-08",
    "open": 56400,
    "high": 56500,
    "low": 54700,
    "close": 54900,
    "volume": 25634965
  },
  {
    "date": "2020-06-09",
    "open": 55800,
    "high": 56500,
    "low": 54400,
    "close": 55500,
    "volume": 23998831
  },
  {
    "date": "2020-06-10",
    "open": 55100,
    "high": 55900,
    "low": 54900,
    "close": 55400,
    "volume": 16742493
  },
  {
    "date": "2020-06-11",
    "open": 54500,
    "high": 55100,
    "low": 53200,
    "close": 54300,
    "volume": 33815123
  },
  {
    "date": "2020-06-12",
    "open": 52100,
    "high": 52800,
    "low": 51500,
    "close": 52300,
    "volume": 26976019
  },
  {
    "date": "2020-06-15",
    "open": 51400,
    "high": 52000,
    "low": 49900,
    "close": 49900,
    "volume": 28772921
  },
  {
    "date": "2020-06-16",
    "open": 51200,
    "high": 52100,
    "low": 50600,
    "close": 52100,
    "volume": 21808375
  },
  {
    "date": "2020-06-17",
    "open": 52100,
    "high": 52900,
    "low": 51300,
    "close": 52200,
    "volume": 26672595
  },
  {
    "date": "2020-06-18",
    "open": 52200,
    "high": 52300,
    "low": 51600,
    "close": 52300,
    "volume": 15982926
  },
  {
    "date": "2020-06-19",
    "open": 52600,
    "high": 52900,
    "low": 51600,
    "close": 52900,
    "volume": 18157985
  },
  {
    "date": "2020-06-22",
    "open": 52000,
    "high": 52600,
    "low": 51800,
    "close": 52000,
    "volume": 13801350
  },
  {
    "date": "2020-06-23",
    "open": 52500,
    "high": 52800,
    "low": 51100,
    "close": 51400,
    "volume": 18086152
  },
  {
    "date": "2020-06-24",
    "open": 51900,
    "high": 53900,
    "low": 51600,
    "close": 52900,
    "volume": 24519552
  },
  {
    "date": "2020-06-25",
    "open": 52100,
    "high": 53000,
    "low": 51900,
    "close": 51900,
    "volume": 18541624
  },
  {
    "date": "2020-06-26",
    "open": 52800,
    "high": 53900,
    "low": 52200,
    "close": 53300,
    "volume": 21575360
  },
  {
    "date": "2020-06-29",
    "open": 52500,
    "high": 53200,
    "low": 52000,
    "close": 52400,
    "volume": 17776925
  },
  {
    "date": "2020-06-30",
    "open": 53900,
    "high": 53900,
    "low": 52800,
    "close": 52800,
    "volume": 21157172
  },
  {
    "date": "2020-07-01",
    "open": 53400,
    "high": 53600,
    "low": 52400,
    "close": 52600,
    "volume": 16706143
  },
  {
    "date": "2020-07-02",
    "open": 52100,
    "high": 52900,
    "low": 52100,
    "close": 52900,
    "volume": 14142583
  },
  {
    "date": "2020-07-03",
    "open": 53000,
    "high": 53600,
    "low": 52700,
    "close": 53600,
    "volume": 11887868
  },
  {
    "date": "2020-07-06",
    "open": 54000,
    "high": 55000,
    "low": 53800,
    "close": 55000,
    "volume": 19856623
  },
  {
    "date": "2020-07-07",
    "open": 55800,
    "high": 55900,
    "low": 53400,
    "close": 53400,
    "volume": 30760032
  },
  {
    "date": "2020-07-08",
    "open": 53600,
    "high": 53900,
    "low": 52900,
    "close": 53000,
    "volume": 19664652
  },
  {
    "date": "2020-07-09",
    "open": 53200,
    "high": 53600,
    "low": 52800,
    "close": 52800,
    "volume": 17054850
  },
  {
    "date": "2020-07-10",
    "open": 53100,
    "high": 53200,
    "low": 52300,
    "close": 52700,
    "volume": 13714746
  },
  {
    "date": "2020-07-13",
    "open": 53300,
    "high": 53800,
    "low": 53100,
    "close": 53400,
    "volume": 12240188
  },
  {
    "date": "2020-07-14",
    "open": 53700,
    "high": 53800,
    "low": 53200,
    "close": 53800,
    "volume": 14269484
  },
  {
    "date": "2020-07-15",
    "open": 54400,
    "high": 55000,
    "low": 54300,
    "close": 54700,
    "volume": 24051450
  },
  {
    "date": "2020-07-16",
    "open": 54800,
    "high": 54800,
    "low": 53800,
    "close": 53800,
    "volume": 16779127
  },
  {
    "date": "2020-07-17",
    "open": 54200,
    "high": 54700,
    "low": 54100,
    "close": 54400,
    "volume": 10096174
  },
  {
    "date": "2020-07-20",
    "open": 54800,
    "high": 54800,
    "low": 54000,
    "close": 54200,
    "volume": 10507530
  },
  {
    "date": "2020-07-21",
    "open": 55200,
    "high": 55400,
    "low": 54800,
    "close": 55300,
    "volume": 18297260
  },
  {
    "date": "2020-07-22",
    "open": 55300,
    "high": 55500,
    "low": 54700,
    "close": 54700,
    "volume": 12885057
  },
  {
    "date": "2020-07-23",
    "open": 54700,
    "high": 54700,
    "low": 53800,
    "close": 54100,
    "volume": 16214932
  },
  {
    "date": "2020-07-24",
    "open": 54000,
    "high": 54400,
    "low": 53700,
    "close": 54200,
    "volume": 10994535
  },
  {
    "date": "2020-07-27",
    "open": 54300,
    "high": 55700,
    "low": 54300,
    "close": 55600,
    "volume": 21054421
  },
  {
    "date": "2020-07-28",
    "open": 57000,
    "high": 58800,
    "low": 56400,
    "close": 58600,
    "volume": 48431566
  },
  {
    "date": "2020-07-29",
    "open": 60300,
    "high": 60400,
    "low": 58600,
    "close": 59000,
    "volume": 36476611
  },
  {
    "date": "2020-07-30",
    "open": 59700,
    "high": 60100,
    "low": 59000,
    "close": 59000,
    "volume": 19285354
  },
  {
    "date": "2020-07-31",
    "open": 59500,
    "high": 59600,
    "low": 57700,
    "close": 57900,
    "volume": 21943345
  },
  {
    "date": "2020-08-03",
    "open": 57800,
    "high": 57900,
    "low": 56700,
    "close": 56800,
    "volume": 21158940
  },
  {
    "date": "2020-08-04",
    "open": 57200,
    "high": 58100,
    "low": 57000,
    "close": 57300,
    "volume": 19419694
  },
  {
    "date": "2020-08-05",
    "open": 57300,
    "high": 57500,
    "low": 56300,
    "close": 56900,
    "volume": 17739706
  },
  {
    "date": "2020-08-06",
    "open": 57100,
    "high": 58400,
    "low": 57100,
    "close": 58000,
    "volume": 21625874
  },
  {
    "date": "2020-08-07",
    "open": 57900,
    "high": 58400,
    "low": 57100,
    "close": 57500,
    "volume": 18751717
  },
  {
    "date": "2020-08-10",
    "open": 57600,
    "high": 58300,
    "low": 57500,
    "close": 57800,
    "volume": 17774291
  },
  {
    "date": "2020-08-11",
    "open": 58000,
    "high": 59500,
    "low": 57800,
    "close": 58200,
    "volume": 24907912
  },
  {
    "date": "2020-08-12",
    "open": 58200,
    "high": 59000,
    "low": 57700,
    "close": 59000,
    "volume": 18573934
  },
  {
    "date": "2020-08-13",
    "open": 59400,
    "high": 59600,
    "low": 58000,
    "close": 58700,
    "volume": 22089460
  },
  {
    "date": "2020-08-14",
    "open": 58000,
    "high": 58400,
    "low": 57700,
    "close": 58000,
    "volume": 15672548
  },
  {
    "date": "2020-08-18",
    "open": 58900,
    "high": 59900,
    "low": 58000,
    "close": 58400,
    "volume": 25307825
  },
  {
    "date": "2020-08-19",
    "open": 59000,
    "high": 59200,
    "low": 57800,
    "close": 57800,
    "volume": 16930719
  },
  {
    "date": "2020-08-20",
    "open": 57600,
    "high": 57600,
    "low": 55300,
    "close": 55400,
    "volume": 30386029
  },
  {
    "date": "2020-08-21",
    "open": 56200,
    "high": 56900,
    "low": 55800,
    "close": 55900,
    "volume": 21142288
  },
  {
    "date": "2020-08-24",
    "open": 55800,
    "high": 56600,
    "low": 55400,
    "close": 56100,
    "volume": 15055896
  },
  {
    "date": "2020-08-25",
    "open": 56400,
    "high": 56800,
    "low": 56100,
    "close": 56400,
    "volume": 14021705
  },
  {
    "date": "2020-08-26",
    "open": 56400,
    "high": 56500,
    "low": 55700,
    "close": 56400,
    "volume": 17651593
  },
  {
    "date": "2020-08-27",
    "open": 56300,
    "high": 56300,
    "low": 55600,
    "close": 55600,
    "volume": 16196568
  },
  {
    "date": "2020-08-28",
    "open": 56100,
    "high": 56300,
    "low": 55400,
    "close": 55400,
    "volume": 14619888
  },
  {
    "date": "2020-08-31",
    "open": 56000,
    "high": 56100,
    "low": 54000,
    "close": 54000,
    "volume": 32671367
  },
  {
    "date": "2020-09-01",
    "open": 54100,
    "high": 54800,
    "low": 54100,
    "close": 54200,
    "volume": 19363117
  },
  {
    "date": "2020-09-02",
    "open": 54600,
    "high": 55100,
    "low": 54100,
    "close": 54400,
    "volume": 16905723
  },
  {
    "date": "2020-09-03",
    "open": 55600,
    "high": 56700,
    "low": 55500,
    "close": 56400,
    "volume": 28384920
  },
  {
    "date": "2020-09-04",
    "open": 55200,
    "high": 55800,
    "low": 55100,
    "close": 55600,
    "volume": 22139109
  },
  {
    "date": "2020-09-07",
    "open": 56100,
    "high": 57300,
    "low": 55800,
    "close": 56500,
    "volume": 18685880
  },
  {
    "date": "2020-09-08",
    "open": 57400,
    "high": 58700,
    "low": 57200,
    "close": 58700,
    "volume": 31517520
  },
  {
    "date": "2020-09-09",
    "open": 58200,
    "high": 59300,
    "low": 57800,
    "close": 58400,
    "volume": 30597399
  },
  {
    "date": "2020-09-10",
    "open": 59900,
    "high": 60000,
    "low": 59100,
    "close": 59200,
    "volume": 29923293
  },
  {
    "date": "2020-09-11",
    "open": 59300,
    "high": 59400,
    "low": 58200,
    "close": 59000,
    "volume": 16017098
  },
  {
    "date": "2020-09-14",
    "open": 60200,
    "high": 60800,
    "low": 59900,
    "close": 60400,
    "volume": 20648281
  },
  {
    "date": "2020-09-15",
    "open": 60900,
    "high": 61000,
    "low": 60500,
    "close": 61000,
    "volume": 17877075
  },
  {
    "date": "2020-09-16",
    "open": 61100,
    "high": 61300,
    "low": 60600,
    "close": 61000,
    "volume": 17041444
  },
  {
    "date": "2020-09-17",
    "open": 60700,
    "high": 60800,
    "low": 59300,
    "close": 59500,
    "volume": 25108356
  },
  {
    "date": "2020-09-18",
    "open": 59800,
    "high": 59900,
    "low": 59100,
    "close": 59300,
    "volume": 18884571
  },
  {
    "date": "2020-09-21",
    "open": 59100,
    "high": 60000,
    "low": 59000,
    "close": 59200,
    "volume": 15140387
  },
  {
    "date": "2020-09-22",
    "open": 59100,
    "high": 59700,
    "low": 57800,
    "close": 58200,
    "volume": 20830381
  },
  {
    "date": "2020-09-23",
    "open": 58400,
    "high": 58800,
    "low": 57400,
    "close": 58600,
    "volume": 20111398
  },
  {
    "date": "2020-09-24",
    "open": 57700,
    "high": 58600,
    "low": 57600,
    "close": 57800,
    "volume": 17564020
  },
  {
    "date": "2020-09-25",
    "open": 57700,
    "high": 58200,
    "low": 57700,
    "close": 57900,
    "volume": 11444683
  },
  {
    "date": "2020-09-28",
    "open": 58300,
    "high": 58800,
    "low": 57900,
    "close": 58200,
    "volume": 12614080
  },
  {
    "date": "2020-09-29",
    "open": 58300,
    "high": 59000,
    "low": 58200,
    "close": 58200,
    "volume": 15503563
  },
  {
    "date": "2020-10-05",
    "open": 57500,
    "high": 59200,
    "low": 57500,
    "close": 58700,
    "volume": 20228289
  },
  {
    "date": "2020-10-06",
    "open": 59400,
    "high": 59900,
    "low": 58700,
    "close": 59000,
    "volume": 14463826
  },
  {
    "date": "2020-10-07",
    "open": 58700,
    "high": 59900,
    "low": 58500,
    "close": 59900,
    "volume": 14861838
  },
  {
    "date": "2020-10-08",
    "open": 60500,
    "high": 60700,
    "low": 59500,
    "close": 59700,
    "volume": 24589924
  },
  {
    "date": "2020-10-12",
    "open": 60000,
    "high": 60400,
    "low": 59900,
    "close": 60400,
    "volume": 16145837
  },
  {
    "date": "2020-10-13",
    "open": 61000,
    "high": 61400,
    "low": 60400,
    "close": 60900,
    "volume": 19247631
  },
  {
    "date": "2020-10-14",
    "open": 61000,
    "high": 61100,
    "low": 60500,
    "close": 60900,
    "volume": 16086716
  },
  {
    "date": "2020-10-15",
    "open": 60700,
    "high": 60800,
    "low": 59700,
    "close": 60000,
    "volume": 17756232
  },
  {
    "date": "2020-10-16",
    "open": 60000,
    "high": 60400,
    "low": 59000,
    "close": 59500,
    "volume": 16554190
  },
  {
    "date": "2020-10-19",
    "open": 59600,
    "high": 60200,
    "low": 59500,
    "close": 60000,
    "volume": 14474985
  },
  {
    "date": "2020-10-20",
    "open": 60300,
    "high": 60900,
    "low": 60100,
    "close": 60900,
    "volume": 19326115
  },
  {
    "date": "2020-10-21",
    "open": 61200,
    "high": 61500,
    "low": 60600,
    "close": 60900,
    "volume": 15703443
  },
  {
    "date": "2020-10-22",
    "open": 60300,
    "high": 60500,
    "low": 59800,
    "close": 60100,
    "volume": 14294095
  },
  {
    "date": "2020-10-23",
    "open": 60400,
    "high": 60400,
    "low": 59800,
    "close": 60200,
    "volume": 9322232
  },
  {
    "date": "2020-10-26",
    "open": 60400,
    "high": 61100,
    "low": 60100,
    "close": 60400,
    "volume": 13268226
  },
  {
    "date": "2020-10-27",
    "open": 60300,
    "high": 60300,
    "low": 59500,
    "close": 59800,
    "volume": 17260416
  },
  {
    "date": "2020-10-28",
    "open": 59400,
    "high": 59400,
    "low": 58800,
    "close": 59000,
    "volume": 14428882
  },
  {
    "date": "2020-10-29",
    "open": 58200,
    "high": 58500,
    "low": 57500,
    "close": 58100,
    "volume": 22636966
  },
  {
    "date": "2020-10-30",
    "open": 58000,
    "high": 58000,
    "low": 56600,
    "close": 56600,
    "volume": 26907844
  },
  {
    "date": "2020-11-02",
    "open": 56400,
    "high": 57500,
    "low": 56000,
    "close": 57400,
    "volume": 20489076
  },
  {
    "date": "2020-11-03",
    "open": 57900,
    "high": 58900,
    "low": 57600,
    "close": 58800,
    "volume": 14950919
  },
  {
    "date": "2020-11-04",
    "open": 58900,
    "high": 59000,
    "low": 57800,
    "close": 58500,
    "volume": 21718561
  },
  {
    "date": "2020-11-05",
    "open": 59000,
    "high": 60300,
    "low": 58800,
    "close": 60300,
    "volume": 20639475
  },
  {
    "date": "2020-11-06",
    "open": 60700,
    "high": 60800,
    "low": 59600,
    "close": 60100,
    "volume": 16910230
  },
  {
    "date": "2020-11-09",
    "open": 60700,
    "high": 60900,
    "low": 60100,
    "close": 60200,
    "volume": 15892961
  },
  {
    "date": "2020-11-10",
    "open": 60500,
    "high": 60500,
    "low": 59500,
    "close": 60200,
    "volume": 19073552
  },
  {
    "date": "2020-11-11",
    "open": 60700,
    "high": 61400,
    "low": 60400,
    "close": 61300,
    "volume": 25628510
  },
  {
    "date": "2020-11-12",
    "open": 61000,
    "high": 61400,
    "low": 60700,
    "close": 61000,
    "volume": 19800573
  },
  {
    "date": "2020-11-13",
    "open": 61300,
    "high": 63200,
    "low": 61000,
    "close": 63200,
    "volume": 31508829
  },
  {
    "date": "2020-11-16",
    "open": 64000,
    "high": 66700,
    "low": 63900,
    "close": 66300,
    "volume": 36354334
  },
  {
    "date": "2020-11-17",
    "open": 67000,
    "high": 67000,
    "low": 65600,
    "close": 65700,
    "volume": 30204089
  },
  {
    "date": "2020-11-18",
    "open": 65700,
    "high": 66200,
    "low": 64700,
    "close": 64800,
    "volume": 22963790
  },
  {
    "date": "2020-11-19",
    "open": 64100,
    "high": 64800,
    "low": 63900,
    "close": 64600,
    "volume": 16590290
  },
  {
    "date": "2020-11-20",
    "open": 63900,
    "high": 65200,
    "low": 63900,
    "close": 64700,
    "volume": 15068682
  },
  {
    "date": "2020-11-23",
    "open": 64800,
    "high": 67800,
    "low": 64700,
    "close": 67500,
    "volume": 27134398
  },
  {
    "date": "2020-11-24",
    "open": 67900,
    "high": 69500,
    "low": 67000,
    "close": 67700,
    "volume": 32158235
  },
  {
    "date": "2020-11-25",
    "open": 67900,
    "high": 68300,
    "low": 66500,
    "close": 66600,
    "volume": 32447065
  },
  {
    "date": "2020-11-26",
    "open": 66100,
    "high": 68000,
    "low": 66000,
    "close": 68000,
    "volume": 19023323
  },
  {
    "date": "2020-11-27",
    "open": 68000,
    "high": 68400,
    "low": 67600,
    "close": 68200,
    "volume": 14063434
  },
  {
    "date": "2020-11-30",
    "open": 68400,
    "high": 68600,
    "low": 66700,
    "close": 66700,
    "volume": 43811016
  },
  {
    "date": "2020-12-01",
    "open": 67100,
    "high": 68300,
    "low": 67100,
    "close": 67800,
    "volume": 22327173
  },
  {
    "date": "2020-12-02",
    "open": 68400,
    "high": 69900,
    "low": 68300,
    "close": 69500,
    "volume": 29703942
  },
  {
    "date": "2020-12-03",
    "open": 70100,
    "high": 70500,
    "low": 69300,
    "close": 69700,
    "volume": 23677989
  },
  {
    "date": "2020-12-04",
    "open": 70400,
    "high": 72100,
    "low": 70100,
    "close": 71500,
    "volume": 28130533
  },
  {
    "date": "2020-12-07",
    "open": 72400,
    "high": 73500,
    "low": 71900,
    "close": 72900,
    "volume": 28490496
  },
  {
    "date": "2020-12-08",
    "open": 72200,
    "high": 72900,
    "low": 71600,
    "close": 71700,
    "volume": 25000338
  },
  {
    "date": "2020-12-09",
    "open": 72100,
    "high": 73900,
    "low": 72000,
    "close": 73900,
    "volume": 24077996
  },
  {
    "date": "2020-12-10",
    "open": 72700,
    "high": 73800,
    "low": 72500,
    "close": 72900,
    "volume": 39882928
  },
  {
    "date": "2020-12-11",
    "open": 73500,
    "high": 73800,
    "low": 73100,
    "close": 73400,
    "volume": 18486672
  },
  {
    "date": "2020-12-14",
    "open": 73600,
    "high": 74500,
    "low": 73200,
    "close": 73800,
    "volume": 21510415
  },
  {
    "date": "2020-12-15",
    "open": 73800,
    "high": 74100,
    "low": 73300,
    "close": 73800,
    "volume": 20863671
  },
  {
    "date": "2020-12-16",
    "open": 74100,
    "high": 74500,
    "low": 73400,
    "close": 73800,
    "volume": 17512081
  },
  {
    "date": "2020-12-17",
    "open": 73400,
    "high": 73700,
    "low": 72600,
    "close": 73300,
    "volume": 24293214
  },
  {
    "date": "2020-12-18",
    "open": 73300,
    "high": 73700,
    "low": 73000,
    "close": 73000,
    "volume": 17613029
  },
  {
    "date": "2020-12-21",
    "open": 73100,
    "high": 73400,
    "low": 72000,
    "close": 73000,
    "volume": 20367355
  },
  {
    "date": "2020-12-22",
    "open": 72500,
    "high": 73200,
    "low": 72100,
    "close": 72300,
    "volume": 16304910
  },
  {
    "date": "2020-12-23",
    "open": 72400,
    "high": 74000,
    "low": 72300,
    "close": 73900,
    "volume": 19411326
  },
  {
    "date": "2020-12-24",
    "open": 74100,
    "high": 78800,
    "low": 74000,
    "close": 77800,
    "volume": 32502870
  },
  {
    "date": "2020-12-28",
    "open": 79000,
    "high": 80100,
    "low": 78200,
    "close": 78700,
    "volume": 40085044
  },
  {
    "date": "2020-12-29",
    "open": 78800,
    "high": 78900,
    "low": 77300,
    "close": 78300,
    "volume": 30339449
  },
  {
    "date": "2020-12-30",
    "open": 77400,
    "high": 81300,
    "low": 77300,
    "close": 81000,
    "volume": 29417421
  },
  {
    "date": "2021-01-04",
    "open": 81000,
    "high": 84400,
    "low": 80200,
    "close": 83000,
    "volume": 38655276
  },
  {
    "date": "2021-01-05",
    "open": 81600,
    "high": 83900,
    "low": 81600,
    "close": 83900,
    "volume": 35335669
  },
  {
    "date": "2021-01-06",
    "open": 83300,
    "high": 84500,
    "low": 82100,
    "close": 82200,
    "volume": 42089013
  },
  {
    "date": "2021-01-07",
    "open": 82800,
    "high": 84200,
    "low": 82700,
    "close": 82900,
    "volume": 32644642
  },
  {
    "date": "2021-01-08",
    "open": 83300,
    "high": 90000,
    "low": 83000,
    "close": 88800,
    "volume": 59013307
  },
  {
    "date": "2021-01-11",
    "open": 90000,
    "high": 96800,
    "low": 89500,
    "close": 91000,
    "volume": 90306177
  },
  {
    "date": "2021-01-12",
    "open": 90300,
    "high": 91400,
    "low": 87800,
    "close": 90600,
    "volume": 48682416
  },
  {
    "date": "2021-01-13",
    "open": 89800,
    "high": 91200,
    "low": 89100,
    "close": 89700,
    "volume": 36068848
  },
  {
    "date": "2021-01-14",
    "open": 88700,
    "high": 90000,
    "low": 88700,
    "close": 89700,
    "volume": 26393970
  },
  {
    "date": "2021-01-15",
    "open": 89800,
    "high": 91800,
    "low": 88000,
    "close": 88000,
    "volume": 33431809
  },
  {
    "date": "2021-01-18",
    "open": 86600,
    "high": 87300,
    "low": 84100,
    "close": 85000,
    "volume": 43227951
  },
  {
    "date": "2021-01-19",
    "open": 84500,
    "high": 88000,
    "low": 83600,
    "close": 87000,
    "volume": 39895044
  },
  {
    "date": "2021-01-20",
    "open": 89000,
    "high": 89000,
    "low": 86500,
    "close": 87200,
    "volume": 25211127
  },
  {
    "date": "2021-01-21",
    "open": 87500,
    "high": 88600,
    "low": 86500,
    "close": 88100,
    "volume": 25318011
  },
  {
    "date": "2021-01-22",
    "open": 89000,
    "high": 89700,
    "low": 86800,
    "close": 86800,
    "volume": 30861661
  },
  {
    "date": "2021-01-25",
    "open": 87000,
    "high": 89900,
    "low": 86300,
    "close": 89400,
    "volume": 27258534
  },
  {
    "date": "2021-01-26",
    "open": 88800,
    "high": 89200,
    "low": 86500,
    "close": 86700,
    "volume": 33178936
  },
  {
    "date": "2021-01-27",
    "open": 86600,
    "high": 87700,
    "low": 85600,
    "close": 85600,
    "volume": 26423070
  },
  {
    "date": "2021-01-28",
    "open": 83200,
    "high": 85600,
    "low": 83200,
    "close": 83700,
    "volume": 31859808
  },
  {
    "date": "2021-01-29",
    "open": 84500,
    "high": 85000,
    "low": 82000,
    "close": 82000,
    "volume": 39615978
  },
  {
    "date": "2021-02-01",
    "open": 81700,
    "high": 83400,
    "low": 81000,
    "close": 83000,
    "volume": 28046832
  },
  {
    "date": "2021-02-02",
    "open": 84100,
    "high": 86400,
    "low": 83700,
    "close": 84400,
    "volume": 26302077
  },
  {
    "date": "2021-02-03",
    "open": 84800,
    "high": 85400,
    "low": 83400,
    "close": 84600,
    "volume": 22112205
  },
  {
    "date": "2021-02-04",
    "open": 83500,
    "high": 83800,
    "low": 82100,
    "close": 82500,
    "volume": 24171688
  },
  {
    "date": "2021-02-05",
    "open": 83100,
    "high": 84000,
    "low": 82500,
    "close": 83500,
    "volume": 18036835
  },
  {
    "date": "2021-02-08",
    "open": 83800,
    "high": 84200,
    "low": 83000,
    "close": 83000,
    "volume": 15338765
  },
  {
    "date": "2021-02-09",
    "open": 84000,
    "high": 84800,
    "low": 82700,
    "close": 82700,
    "volume": 20898332
  },
  {
    "date": "2021-02-10",
    "open": 82600,
    "high": 82600,
    "low": 81600,
    "close": 81600,
    "volume": 23025766
  },
  {
    "date": "2021-02-15",
    "open": 83800,
    "high": 84500,
    "low": 83300,
    "close": 84200,
    "volume": 23529706
  },
  {
    "date": "2021-02-16",
    "open": 84500,
    "high": 86000,
    "low": 84200,
    "close": 84900,
    "volume": 20483100
  },
  {
    "date": "2021-02-17",
    "open": 83900,
    "high": 84200,
    "low": 83000,
    "close": 83200,
    "volume": 18307735
  },
  {
    "date": "2021-02-18",
    "open": 83200,
    "high": 83600,
    "low": 82100,
    "close": 82100,
    "volume": 21327683
  },
  {
    "date": "2021-02-19",
    "open": 82300,
    "high": 82800,
    "low": 81000,
    "close": 82600,
    "volume": 25880879
  },
  {
    "date": "2021-02-22",
    "open": 83800,
    "high": 84200,
    "low": 82200,
    "close": 82200,
    "volume": 25419886
  },
  {
    "date": "2021-02-23",
    "open": 81200,
    "high": 82900,
    "low": 81100,
    "close": 82000,
    "volume": 20587314
  },
  {
    "date": "2021-02-24",
    "open": 81800,
    "high": 83600,
    "low": 81300,
    "close": 82000,
    "volume": 26807651
  },
  {
    "date": "2021-02-25",
    "open": 84000,
    "high": 85400,
    "low": 83000,
    "close": 85300,
    "volume": 34155986
  },
  {
    "date": "2021-02-26",
    "open": 82800,
    "high": 83400,
    "low": 82000,
    "close": 82500,
    "volume": 38520800
  },
  {
    "date": "2021-03-02",
    "open": 85100,
    "high": 85300,
    "low": 83000,
    "close": 83600,
    "volume": 33498180
  },
  {
    "date": "2021-03-03",
    "open": 83500,
    "high": 84000,
    "low": 82800,
    "close": 84000,
    "volume": 19882132
  },
  {
    "date": "2021-03-04",
    "open": 82600,
    "high": 83200,
    "low": 82200,
    "close": 82400,
    "volume": 24348331
  },
  {
    "date": "2021-03-05",
    "open": 81100,
    "high": 82600,
    "low": 81100,
    "close": 82100,
    "volume": 20508971
  },
  {
    "date": "2021-03-08",
    "open": 82900,
    "high": 83000,
    "low": 81600,
    "close": 82000,
    "volume": 17641256
  },
  {
    "date": "2021-03-09",
    "open": 81400,
    "high": 81900,
    "low": 80600,
    "close": 81400,
    "volume": 25420764
  },
  {
    "date": "2021-03-10",
    "open": 82400,
    "high": 82500,
    "low": 80700,
    "close": 80900,
    "volume": 20038422
  },
  {
    "date": "2021-03-11",
    "open": 81000,
    "high": 82500,
    "low": 81000,
    "close": 82000,
    "volume": 23818297
  },
  {
    "date": "2021-03-12",
    "open": 83100,
    "high": 83500,
    "low": 82400,
    "close": 82800,
    "volume": 13530573
  },
  {
    "date": "2021-03-15",
    "open": 82800,
    "high": 82900,
    "low": 81800,
    "close": 81800,
    "volume": 13735798
  },
  {
    "date": "2021-03-16",
    "open": 82200,
    "high": 83000,
    "low": 82100,
    "close": 82800,
    "volume": 12293537
  },
  {
    "date": "2021-03-17",
    "open": 82800,
    "high": 82900,
    "low": 82000,
    "close": 82300,
    "volume": 11625146
  },
  {
    "date": "2021-03-18",
    "open": 82800,
    "high": 83800,
    "low": 82600,
    "close": 82900,
    "volume": 18585244
  },
  {
    "date": "2021-03-19",
    "open": 82100,
    "high": 82500,
    "low": 81800,
    "close": 81900,
    "volume": 15869700
  },
  {
    "date": "2021-03-22",
    "open": 82000,
    "high": 82300,
    "low": 81700,
    "close": 82000,
    "volume": 12670506
  },
  {
    "date": "2021-03-23",
    "open": 82600,
    "high": 82900,
    "low": 81800,
    "close": 81800,
    "volume": 13299907
  },
  {
    "date": "2021-03-24",
    "open": 81000,
    "high": 81600,
    "low": 80700,
    "close": 81000,
    "volume": 17926638
  },
  {
    "date": "2021-03-25",
    "open": 81000,
    "high": 82100,
    "low": 80800,
    "close": 81200,
    "volume": 14758826
  },
  {
    "date": "2021-03-26",
    "open": 81400,
    "high": 81600,
    "low": 81000,
    "close": 81500,
    "volume": 12845778
  },
  {
    "date": "2021-03-29",
    "open": 81700,
    "high": 81700,
    "low": 81000,
    "close": 81600,
    "volume": 14952134
  },
  {
    "date": "2021-03-30",
    "open": 81600,
    "high": 82300,
    "low": 81300,
    "close": 82200,
    "volume": 13121698
  },
  {
    "date": "2021-03-31",
    "open": 82400,
    "high": 82700,
    "low": 81400,
    "close": 81400,
    "volume": 17240518
  },
  {
    "date": "2021-04-01",
    "open": 82500,
    "high": 83000,
    "low": 82000,
    "close": 82900,
    "volume": 18676461
  },
  {
    "date": "2021-04-02",
    "open": 84000,
    "high": 85200,
    "low": 83900,
    "close": 84800,
    "volume": 22997538
  },
  {
    "date": "2021-04-05",
    "open": 85800,
    "high": 86000,
    "low": 84800,
    "close": 85400,
    "volume": 16255990
  },
  {
    "date": "2021-04-06",
    "open": 86200,
    "high": 86200,
    "low": 85100,
    "close": 86000,
    "volume": 19042023
  },
  {
    "date": "2021-04-07",
    "open": 86100,
    "high": 86200,
    "low": 85400,
    "close": 85600,
    "volume": 17885538
  },
  {
    "date": "2021-04-08",
    "open": 85700,
    "high": 85700,
    "low": 84100,
    "close": 84700,
    "volume": 19244259
  },
  {
    "date": "2021-04-09",
    "open": 84700,
    "high": 84900,
    "low": 83400,
    "close": 83600,
    "volume": 18193707
  },
  {
    "date": "2021-04-12",
    "open": 84100,
    "high": 84100,
    "low": 83100,
    "close": 83200,
    "volume": 12915282
  },
  {
    "date": "2021-04-13",
    "open": 83000,
    "high": 84500,
    "low": 82800,
    "close": 84000,
    "volume": 15238206
  },
  {
    "date": "2021-04-14",
    "open": 84000,
    "high": 84300,
    "low": 83400,
    "close": 84000,
    "volume": 13794652
  },
  {
    "date": "2021-04-15",
    "open": 83700,
    "high": 84500,
    "low": 83400,
    "close": 84100,
    "volume": 16377412
  },
  {
    "date": "2021-04-16",
    "open": 84700,
    "high": 84700,
    "low": 83600,
    "close": 83900,
    "volume": 15429522
  },
  {
    "date": "2021-04-19",
    "open": 83800,
    "high": 84000,
    "low": 83300,
    "close": 83300,
    "volume": 15287311
  },
  {
    "date": "2021-04-20",
    "open": 83300,
    "high": 84000,
    "low": 83100,
    "close": 83900,
    "volume": 15521965
  },
  {
    "date": "2021-04-21",
    "open": 83300,
    "high": 83500,
    "low": 82500,
    "close": 82600,
    "volume": 21636079
  },
  {
    "date": "2021-04-22",
    "open": 82900,
    "high": 83000,
    "low": 82400,
    "close": 82400,
    "volume": 13934746
  },
  {
    "date": "2021-04-23",
    "open": 81900,
    "high": 82900,
    "low": 81600,
    "close": 82800,
    "volume": 17805080
  },
  {
    "date": "2021-04-26",
    "open": 82900,
    "high": 83500,
    "low": 82600,
    "close": 83500,
    "volume": 15489938
  },
  {
    "date": "2021-04-27",
    "open": 83200,
    "high": 83300,
    "low": 82500,
    "close": 82900,
    "volume": 12941533
  },
  {
    "date": "2021-04-28",
    "open": 83200,
    "high": 83200,
    "low": 82100,
    "close": 82100,
    "volume": 15596759
  },
  {
    "date": "2021-04-29",
    "open": 82400,
    "high": 82500,
    "low": 81500,
    "close": 81700,
    "volume": 20000973
  },
  {
    "date": "2021-04-30",
    "open": 81900,
    "high": 82100,
    "low": 81500,
    "close": 81500,
    "volume": 18673197
  },
  {
    "date": "2021-05-03",
    "open": 81000,
    "high": 82400,
    "low": 81000,
    "close": 81700,
    "volume": 15710336
  },
  {
    "date": "2021-05-04",
    "open": 81900,
    "high": 82600,
    "low": 81800,
    "close": 82600,
    "volume": 12532550
  },
  {
    "date": "2021-05-06",
    "open": 81700,
    "high": 82300,
    "low": 81700,
    "close": 82300,
    "volume": 17047511
  },
  {
    "date": "2021-05-07",
    "open": 81800,
    "high": 82100,
    "low": 81500,
    "close": 81900,
    "volume": 14154882
  },
  {
    "date": "2021-05-10",
    "open": 82300,
    "high": 83500,
    "low": 81800,
    "close": 83200,
    "volume": 19385027
  },
  {
    "date": "2021-05-11",
    "open": 82500,
    "high": 82600,
    "low": 81100,
    "close": 81200,
    "volume": 28996680
  },
  {
    "date": "2021-05-12",
    "open": 80800,
    "high": 81200,
    "low": 79800,
    "close": 80000,
    "volume": 35812268
  },
  {
    "date": "2021-05-13",
    "open": 78900,
    "high": 79600,
    "low": 78400,
    "close": 78500,
    "volume": 31490096
  },
  {
    "date": "2021-05-14",
    "open": 79000,
    "high": 80300,
    "low": 78900,
    "close": 80100,
    "volume": 16450920
  },
  {
    "date": "2021-05-17",
    "open": 80800,
    "high": 80900,
    "low": 79200,
    "close": 79600,
    "volume": 17740855
  },
  {
    "date": "2021-05-18",
    "open": 79600,
    "high": 80000,
    "low": 79100,
    "close": 79600,
    "volume": 17494407
  },
  {
    "date": "2021-05-20",
    "open": 79400,
    "high": 79700,
    "low": 79100,
    "close": 79500,
    "volume": 16541828
  },
  {
    "date": "2021-05-21",
    "open": 80100,
    "high": 81500,
    "low": 79800,
    "close": 80100,
    "volume": 20961714
  },
  {
    "date": "2021-05-24",
    "open": 80100,
    "high": 80400,
    "low": 79500,
    "close": 79700,
    "volume": 13398666
  },
  {
    "date": "2021-05-25",
    "open": 80000,
    "high": 80400,
    "low": 79800,
    "close": 79900,
    "volume": 13628942
  },
  {
    "date": "2021-05-26",
    "open": 80400,
    "high": 80500,
    "low": 79700,
    "close": 79800,
    "volume": 11984359
  },
  {
    "date": "2021-05-27",
    "open": 80000,
    "high": 80000,
    "low": 79100,
    "close": 79600,
    "volume": 23198510
  },
  {
    "date": "2021-05-28",
    "open": 79800,
    "high": 80400,
    "low": 79400,
    "close": 80100,
    "volume": 12360199
  },
  {
    "date": "2021-05-31",
    "open": 80300,
    "high": 80600,
    "low": 79600,
    "close": 80500,
    "volume": 13321324
  },
  {
    "date": "2021-06-01",
    "open": 80500,
    "high": 81300,
    "low": 80100,
    "close": 80600,
    "volume": 14058401
  },
  {
    "date": "2021-06-02",
    "open": 80400,
    "high": 81400,
    "low": 80300,
    "close": 80800,
    "volume": 16414644
  },
  {
    "date": "2021-06-03",
    "open": 81300,
    "high": 83000,
    "low": 81100,
    "close": 82800,
    "volume": 29546007
  },
  {
    "date": "2021-06-04",
    "open": 82700,
    "high": 82700,
    "low": 81500,
    "close": 82200,
    "volume": 18112259
  },
  {
    "date": "2021-06-07",
    "open": 82700,
    "high": 82800,
    "low": 81600,
    "close": 81900,
    "volume": 16496197
  },
  {
    "date": "2021-06-08",
    "open": 82300,
    "high": 82600,
    "low": 81800,
    "close": 81900,
    "volume": 12781226
  },
  {
    "date": "2021-06-09",
    "open": 81500,
    "high": 82000,
    "low": 81100,
    "close": 81100,
    "volume": 14908823
  },
  {
    "date": "2021-06-10",
    "open": 81300,
    "high": 81400,
    "low": 80900,
    "close": 81000,
    "volume": 17586995
  },
  {
    "date": "2021-06-11",
    "open": 81200,
    "high": 81700,
    "low": 80700,
    "close": 81000,
    "volume": 14087962
  },
  {
    "date": "2021-06-14",
    "open": 80800,
    "high": 80900,
    "low": 80500,
    "close": 80500,
    "volume": 10550078
  },
  {
    "date": "2021-06-15",
    "open": 80900,
    "high": 81200,
    "low": 80600,
    "close": 80900,
    "volume": 10075685
  },
  {
    "date": "2021-06-16",
    "open": 81500,
    "high": 81900,
    "low": 81100,
    "close": 81800,
    "volume": 14999855
  },
  {
    "date": "2021-06-17",
    "open": 81100,
    "high": 81300,
    "low": 80700,
    "close": 80900,
    "volume": 14007385
  },
  {
    "date": "2021-06-18",
    "open": 81100,
    "high": 81100,
    "low": 80500,
    "close": 80500,
    "volume": 14916721
  },
  {
    "date": "2021-06-21",
    "open": 79700,
    "high": 80000,
    "low": 79600,
    "close": 79900,
    "volume": 16063340
  },
  {
    "date": "2021-06-22",
    "open": 80200,
    "high": 80300,
    "low": 79900,
    "close": 80000,
    "volume": 11773365
  },
  {
    "date": "2021-06-23",
    "open": 80500,
    "high": 80600,
    "low": 79900,
    "close": 80100,
    "volume": 13856548
  },
  {
    "date": "2021-06-24",
    "open": 80400,
    "high": 81400,
    "low": 80100,
    "close": 81200,
    "volume": 18771080
  },
  {
    "date": "2021-06-25",
    "open": 81500,
    "high": 81900,
    "low": 81200,
    "close": 81600,
    "volume": 13481405
  },
  {
    "date": "2021-06-28",
    "open": 81700,
    "high": 82000,
    "low": 81600,
    "close": 81900,
    "volume": 11578529
  },
  {
    "date": "2021-06-29",
    "open": 81900,
    "high": 82100,
    "low": 80800,
    "close": 81000,
    "volume": 15744317
  },
  {
    "date": "2021-06-30",
    "open": 81100,
    "high": 81400,
    "low": 80700,
    "close": 80700,
    "volume": 13288643
  },
  {
    "date": "2021-07-01",
    "open": 80500,
    "high": 80600,
    "low": 80000,
    "close": 80100,
    "volume": 13382882
  },
  {
    "date": "2021-07-02",
    "open": 80000,
    "high": 80400,
    "low": 79900,
    "close": 80000,
    "volume": 8753097
  },
  {
    "date": "2021-07-05",
    "open": 80100,
    "high": 80800,
    "low": 80000,
    "close": 80400,
    "volume": 8330969
  },
  {
    "date": "2021-07-06",
    "open": 80600,
    "high": 81200,
    "low": 80500,
    "close": 81200,
    "volume": 12131651
  },
  {
    "date": "2021-07-07",
    "open": 81200,
    "high": 81300,
    "low": 80300,
    "close": 80800,
    "volume": 15992202
  },
  {
    "date": "2021-07-08",
    "open": 81100,
    "high": 81200,
    "low": 79900,
    "close": 79900,
    "volume": 16660998
  },
  {
    "date": "2021-07-09",
    "open": 79600,
    "high": 79800,
    "low": 79000,
    "close": 79400,
    "volume": 22720577
  },
  {
    "date": "2021-07-12",
    "open": 79900,
    "high": 80000,
    "low": 79500,
    "close": 79700,
    "volume": 9768108
  },
  {
    "date": "2021-07-13",
    "open": 80000,
    "high": 80200,
    "low": 79800,
    "close": 79800,
    "volume": 9863450
  },
  {
    "date": "2021-07-14",
    "open": 79400,
    "high": 79600,
    "low": 79100,
    "close": 79500,
    "volume": 11575636
  },
  {
    "date": "2021-07-15",
    "open": 79800,
    "high": 80600,
    "low": 79500,
    "close": 80600,
    "volume": 13766279
  },
  {
    "date": "2021-07-16",
    "open": 80100,
    "high": 80100,
    "low": 79500,
    "close": 79800,
    "volume": 10859399
  },
  {
    "date": "2021-07-19",
    "open": 79100,
    "high": 79200,
    "low": 78800,
    "close": 79000,
    "volume": 13155414
  },
  {
    "date": "2021-07-20",
    "open": 78500,
    "high": 79000,
    "low": 78400,
    "close": 79000,
    "volume": 12456646
  },
  {
    "date": "2021-07-21",
    "open": 79000,
    "high": 79100,
    "low": 78500,
    "close": 78500,
    "volume": 12355296
  },
  {
    "date": "2021-07-22",
    "open": 79000,
    "high": 79800,
    "low": 78900,
    "close": 79700,
    "volume": 12618790
  },
  {
    "date": "2021-07-23",
    "open": 79700,
    "high": 79900,
    "low": 79200,
    "close": 79300,
    "volume": 9098910
  },
  {
    "date": "2021-07-26",
    "open": 79400,
    "high": 79500,
    "low": 78800,
    "close": 78800,
    "volume": 10040975
  },
  {
    "date": "2021-07-27",
    "open": 79200,
    "high": 79400,
    "low": 78500,
    "close": 78500,
    "volume": 11427693
  },
  {
    "date": "2021-07-28",
    "open": 78300,
    "high": 79200,
    "low": 78100,
    "close": 79200,
    "volume": 12743417
  },
  {
    "date": "2021-07-29",
    "open": 78800,
    "high": 79400,
    "low": 78800,
    "close": 79000,
    "volume": 14360453
  },
  {
    "date": "2021-07-30",
    "open": 78900,
    "high": 78900,
    "low": 78500,
    "close": 78500,
    "volume": 13823411
  },
  {
    "date": "2021-08-02",
    "open": 79200,
    "high": 79500,
    "low": 78700,
    "close": 79300,
    "volume": 11739124
  },
  {
    "date": "2021-08-03",
    "open": 79400,
    "high": 81400,
    "low": 79300,
    "close": 81400,
    "volume": 24339360
  },
  {
    "date": "2021-08-04",
    "open": 82200,
    "high": 83100,
    "low": 81800,
    "close": 82900,
    "volume": 25642368
  },
  {
    "date": "2021-08-05",
    "open": 83300,
    "high": 83300,
    "low": 82000,
    "close": 82100,
    "volume": 18485469
  },
  {
    "date": "2021-08-06",
    "open": 81900,
    "high": 82500,
    "low": 81300,
    "close": 81500,
    "volume": 13342623
  },
  {
    "date": "2021-08-09",
    "open": 81500,
    "high": 82300,
    "low": 80900,
    "close": 81500,
    "volume": 15522581
  },
  {
    "date": "2021-08-10",
    "open": 82300,
    "high": 82400,
    "low": 80100,
    "close": 80200,
    "volume": 20362639
  },
  {
    "date": "2021-08-11",
    "open": 79600,
    "high": 79800,
    "low": 78500,
    "close": 78500,
    "volume": 30241137
  },
  {
    "date": "2021-08-12",
    "open": 77100,
    "high": 78200,
    "low": 76900,
    "close": 77000,
    "volume": 42365223
  },
  {
    "date": "2021-08-13",
    "open": 75800,
    "high": 76000,
    "low": 74100,
    "close": 74400,
    "volume": 61270643
  },
  {
    "date": "2021-08-17",
    "open": 74000,
    "high": 75100,
    "low": 74000,
    "close": 74200,
    "volume": 30944847
  },
  {
    "date": "2021-08-18",
    "open": 73900,
    "high": 74600,
    "low": 73100,
    "close": 73900,
    "volume": 29192631
  },
  {
    "date": "2021-08-19",
    "open": 73500,
    "high": 74400,
    "low": 73100,
    "close": 73100,
    "volume": 22166298
  },
  {
    "date": "2021-08-20",
    "open": 73500,
    "high": 73900,
    "low": 72500,
    "close": 72700,
    "volume": 22364803
  },
  {
    "date": "2021-08-23",
    "open": 73300,
    "high": 74000,
    "low": 73000,
    "close": 73300,
    "volume": 19384648
  },
  {
    "date": "2021-08-24",
    "open": 73900,
    "high": 75700,
    "low": 73900,
    "close": 75600,
    "volume": 21016913
  },
  {
    "date": "2021-08-25",
    "open": 76200,
    "high": 76600,
    "low": 74900,
    "close": 75700,
    "volume": 22319664
  },
  {
    "date": "2021-08-26",
    "open": 76100,
    "high": 76200,
    "low": 74600,
    "close": 74600,
    "volume": 16671494
  },
  {
    "date": "2021-08-27",
    "open": 74300,
    "high": 75000,
    "low": 73800,
    "close": 74300,
    "volume": 15172748
  },
  {
    "date": "2021-08-30",
    "open": 75400,
    "high": 75500,
    "low": 74200,
    "close": 74600,
    "volume": 12686999
  },
  {
    "date": "2021-08-31",
    "open": 74900,
    "high": 76700,
    "low": 74300,
    "close": 76700,
    "volume": 24630370
  },
  {
    "date": "2021-09-01",
    "open": 76700,
    "high": 77100,
    "low": 75900,
    "close": 76800,
    "volume": 16114775
  },
  {
    "date": "2021-09-02",
    "open": 76800,
    "high": 76800,
    "low": 75700,
    "close": 76000,
    "volume": 15347486
  },
  {
    "date": "2021-09-03",
    "open": 76400,
    "high": 76700,
    "low": 76000,
    "close": 76600,
    "volume": 12096419
  },
  {
    "date": "2021-09-06",
    "open": 76800,
    "high": 77600,
    "low": 76600,
    "close": 77300,
    "volume": 12861180
  },
  {
    "date": "2021-09-07",
    "open": 77100,
    "high": 77100,
    "low": 75900,
    "close": 76100,
    "volume": 13239401
  },
  {
    "date": "2021-09-08",
    "open": 76000,
    "high": 76400,
    "low": 75600,
    "close": 76300,
    "volume": 11798147
  },
  {
    "date": "2021-09-09",
    "open": 76400,
    "high": 76600,
    "low": 75000,
    "close": 75300,
    "volume": 17600770
  },
  {
    "date": "2021-09-10",
    "open": 75300,
    "high": 75600,
    "low": 74800,
    "close": 75300,
    "volume": 10103212
  },
  {
    "date": "2021-09-13",
    "open": 75200,
    "high": 76300,
    "low": 75100,
    "close": 76300,
    "volume": 11397775
  },
  {
    "date": "2021-09-14",
    "open": 77100,
    "high": 77700,
    "low": 76600,
    "close": 76600,
    "volume": 18167057
  },
  {
    "date": "2021-09-15",
    "open": 77400,
    "high": 77400,
    "low": 76400,
    "close": 77000,
    "volume": 12829128
  },
  {
    "date": "2021-09-16",
    "open": 77300,
    "high": 77400,
    "low": 76100,
    "close": 76100,
    "volume": 13067622
  },
  {
    "date": "2021-09-17",
    "open": 76300,
    "high": 77200,
    "low": 75900,
    "close": 77200,
    "volume": 16289502
  },
  {
    "date": "2021-09-23",
    "open": 77500,
    "high": 77600,
    "low": 76800,
    "close": 77400,
    "volume": 17055590
  },
  {
    "date": "2021-09-24",
    "open": 77600,
    "high": 77700,
    "low": 77100,
    "close": 77300,
    "volume": 12247274
  },
  {
    "date": "2021-09-27",
    "open": 77300,
    "high": 77700,
    "low": 77000,
    "close": 77700,
    "volume": 11699798
  },
  {
    "date": "2021-09-28",
    "open": 77700,
    "high": 77800,
    "low": 76200,
    "close": 76300,
    "volume": 15406382
  },
  {
    "date": "2021-09-29",
    "open": 74800,
    "high": 75300,
    "low": 73800,
    "close": 74100,
    "volume": 23992458
  },
  {
    "date": "2021-09-30",
    "open": 74300,
    "high": 74800,
    "low": 73700,
    "close": 74100,
    "volume": 19919361
  },
  {
    "date": "2021-10-01",
    "open": 73900,
    "high": 74000,
    "low": 72900,
    "close": 73200,
    "volume": 15803395
  },
  {
    "date": "2021-10-05",
    "open": 73000,
    "high": 73000,
    "low": 71400,
    "close": 72200,
    "volume": 24013921
  },
  {
    "date": "2021-10-06",
    "open": 72600,
    "high": 72800,
    "low": 71200,
    "close": 71300,
    "volume": 18956962
  },
  {
    "date": "2021-10-07",
    "open": 71600,
    "high": 72100,
    "low": 71300,
    "close": 71600,
    "volume": 13683532
  },
  {
    "date": "2021-10-08",
    "open": 72300,
    "high": 72400,
    "low": 71500,
    "close": 71500,
    "volume": 14043287
  },
  {
    "date": "2021-10-12",
    "open": 70700,
    "high": 70900,
    "low": 68700,
    "close": 69000,
    "volume": 31001484
  },
  {
    "date": "2021-10-13",
    "open": 68700,
    "high": 69600,
    "low": 68300,
    "close": 68800,
    "volume": 24172015
  },
  {
    "date": "2021-10-14",
    "open": 69000,
    "high": 69800,
    "low": 68800,
    "close": 69400,
    "volume": 19520641
  },
  {
    "date": "2021-10-15",
    "open": 70200,
    "high": 71000,
    "low": 70000,
    "close": 70100,
    "volume": 18051612
  },
  {
    "date": "2021-10-18",
    "open": 70200,
    "high": 70300,
    "low": 69200,
    "close": 70200,
    "volume": 13486391
  },
  {
    "date": "2021-10-19",
    "open": 70800,
    "high": 71000,
    "low": 70400,
    "close": 70600,
    "volume": 9507991
  },
  {
    "date": "2021-10-20",
    "open": 70700,
    "high": 71000,
    "low": 70200,
    "close": 70300,
    "volume": 10151638
  },
  {
    "date": "2021-10-21",
    "open": 70300,
    "high": 70600,
    "low": 70000,
    "close": 70200,
    "volume": 10891094
  },
  {
    "date": "2021-10-22",
    "open": 70000,
    "high": 70700,
    "low": 70000,
    "close": 70400,
    "volume": 8395448
  },
  {
    "date": "2021-10-25",
    "open": 69900,
    "high": 70600,
    "low": 69500,
    "close": 70200,
    "volume": 10029621
  },
  {
    "date": "2021-10-26",
    "open": 70600,
    "high": 71500,
    "low": 70400,
    "close": 71100,
    "volume": 10528252
  },
  {
    "date": "2021-10-27",
    "open": 71000,
    "high": 71000,
    "low": 70000,
    "close": 70100,
    "volume": 10295316
  },
  {
    "date": "2021-10-28",
    "open": 69500,
    "high": 72200,
    "low": 69500,
    "close": 70700,
    "volume": 20644902
  },
  {
    "date": "2021-10-29",
    "open": 71200,
    "high": 71600,
    "low": 69700,
    "close": 69800,
    "volume": 17016151
  },
  {
    "date": "2021-11-01",
    "open": 70200,
    "high": 70600,
    "low": 69900,
    "close": 69900,
    "volume": 11503729
  },
  {
    "date": "2021-11-02",
    "open": 70800,
    "high": 72200,
    "low": 70700,
    "close": 71500,
    "volume": 16812570
  },
  {
    "date": "2021-11-03",
    "open": 71700,
    "high": 71700,
    "low": 70100,
    "close": 70400,
    "volume": 12770428
  },
  {
    "date": "2021-11-04",
    "open": 71200,
    "high": 71600,
    "low": 70500,
    "close": 70600,
    "volume": 11818987
  },
  {
    "date": "2021-11-05",
    "open": 71600,
    "high": 71600,
    "low": 70200,
    "close": 70200,
    "volume": 12667743
  },
  {
    "date": "2021-11-08",
    "open": 70400,
    "high": 70600,
    "low": 69800,
    "close": 70600,
    "volume": 11121981
  },
  {
    "date": "2021-11-09",
    "open": 70300,
    "high": 71000,
    "low": 70100,
    "close": 70500,
    "volume": 11159589
  },
  {
    "date": "2021-11-10",
    "open": 70300,
    "high": 70900,
    "low": 70200,
    "close": 70200,
    "volume": 9422009
  },
  {
    "date": "2021-11-11",
    "open": 69900,
    "high": 70000,
    "low": 69600,
    "close": 69900,
    "volume": 11489122
  },
  {
    "date": "2021-11-12",
    "open": 70200,
    "high": 70900,
    "low": 69900,
    "close": 70600,
    "volume": 10087450
  },
  {
    "date": "2021-11-15",
    "open": 71700,
    "high": 71900,
    "low": 70900,
    "close": 71400,
    "volume": 12420710
  },
  {
    "date": "2021-11-16",
    "open": 71500,
    "high": 72000,
    "low": 71300,
    "close": 71300,
    "volume": 10919239
  },
  {
    "date": "2021-11-17",
    "open": 71300,
    "high": 71600,
    "low": 70600,
    "close": 70700,
    "volume": 11027606
  },
  {
    "date": "2021-11-18",
    "open": 70700,
    "high": 71000,
    "low": 70200,
    "close": 70200,
    "volume": 10144957
  },
  {
    "date": "2021-11-19",
    "open": 70400,
    "high": 71400,
    "low": 70100,
    "close": 71200,
    "volume": 11954728
  },
  {
    "date": "2021-11-22",
    "open": 73300,
    "high": 75200,
    "low": 73000,
    "close": 74900,
    "volume": 27506623
  },
  {
    "date": "2021-11-23",
    "open": 76000,
    "high": 76000,
    "low": 74500,
    "close": 75300,
    "volume": 22029195
  },
  {
    "date": "2021-11-24",
    "open": 76000,
    "high": 76200,
    "low": 74100,
    "close": 74800,
    "volume": 15652305
  },
  {
    "date": "2021-11-25",
    "open": 75100,
    "high": 75100,
    "low": 73600,
    "close": 73700,
    "volume": 12559258
  },
  {
    "date": "2021-11-26",
    "open": 73500,
    "high": 74100,
    "low": 72000,
    "close": 72300,
    "volume": 13002242
  },
  {
    "date": "2021-11-29",
    "open": 71700,
    "high": 73000,
    "low": 71400,
    "close": 72300,
    "volume": 16682559
  },
  {
    "date": "2021-11-30",
    "open": 73200,
    "high": 73900,
    "low": 70500,
    "close": 71300,
    "volume": 30364841
  },
  {
    "date": "2021-12-01",
    "open": 72000,
    "high": 74800,
    "low": 71600,
    "close": 74400,
    "volume": 21954856
  },
  {
    "date": "2021-12-02",
    "open": 73900,
    "high": 75800,
    "low": 73800,
    "close": 75800,
    "volume": 23652940
  },
  {
    "date": "2021-12-03",
    "open": 75600,
    "high": 76000,
    "low": 74100,
    "close": 75600,
    "volume": 18330240
  },
  {
    "date": "2021-12-06",
    "open": 75100,
    "high": 76700,
    "low": 74900,
    "close": 76300,
    "volume": 16391250
  },
  {
    "date": "2021-12-07",
    "open": 76100,
    "high": 77700,
    "low": 75600,
    "close": 77400,
    "volume": 19232453
  },
  {
    "date": "2021-12-08",
    "open": 78300,
    "high": 78600,
    "low": 77100,
    "close": 77400,
    "volume": 21558340
  },
  {
    "date": "2021-12-09",
    "open": 77400,
    "high": 78200,
    "low": 77000,
    "close": 78200,
    "volume": 21604528
  },
  {
    "date": "2021-12-10",
    "open": 77400,
    "high": 77600,
    "low": 76800,
    "close": 76900,
    "volume": 9155219
  },
  {
    "date": "2021-12-13",
    "open": 77200,
    "high": 78300,
    "low": 76500,
    "close": 76800,
    "volume": 15038750
  },
  {
    "date": "2021-12-14",
    "open": 76500,
    "high": 77200,
    "low": 76200,
    "close": 77000,
    "volume": 10976660
  },
  {
    "date": "2021-12-15",
    "open": 76400,
    "high": 77600,
    "low": 76300,
    "close": 77600,
    "volume": 9584939
  },
  {
    "date": "2021-12-16",
    "open": 78500,
    "high": 78500,
    "low": 77400,
    "close": 77800,
    "volume": 11996128
  },
  {
    "date": "2021-12-17",
    "open": 76800,
    "high": 78000,
    "low": 76800,
    "close": 78000,
    "volume": 13108479
  },
  {
    "date": "2021-12-20",
    "open": 77600,
    "high": 77800,
    "low": 76800,
    "close": 77100,
    "volume": 11264375
  },
  {
    "date": "2021-12-21",
    "open": 77900,
    "high": 78300,
    "low": 77500,
    "close": 78100,
    "volume": 14245298
  },
  {
    "date": "2021-12-22",
    "open": 78900,
    "high": 79400,
    "low": 78800,
    "close": 79400,
    "volume": 17105892
  },
  {
    "date": "2021-12-23",
    "open": 79800,
    "high": 80000,
    "low": 79300,
    "close": 79900,
    "volume": 13577498
  },
  {
    "date": "2021-12-24",
    "open": 80200,
    "high": 80800,
    "low": 80200,
    "close": 80500,
    "volume": 12086380
  },
  {
    "date": "2021-12-27",
    "open": 80600,
    "high": 80600,
    "low": 79800,
    "close": 80200,
    "volume": 10783368
  },
  {
    "date": "2021-12-28",
    "open": 80200,
    "high": 80400,
    "low": 79700,
    "close": 80300,
    "volume": 18226325
  },
  {
    "date": "2021-12-29",
    "open": 80200,
    "high": 80200,
    "low": 78500,
    "close": 78800,
    "volume": 19794795
  },
  {
    "date": "2021-12-30",
    "open": 78900,
    "high": 79500,
    "low": 78100,
    "close": 78300,
    "volume": 14236700
  }
]