window["AAPL_day"] = [
  {Date:1617192000000,Open:121.65,High:123.52,Low:121.15,Close:122.15,Volume:118323800},
  {Date:1617278400000,Open:123.66,High:124.18,Low:122.49,Close:123,Volume:75089100},
  {Date:1617624000000,Open:123.87,High:126.16,Low:123.07,Close:125.9,Volume:88651200},
  {Date:1617710400000,Open:126.5,High:127.13,Low:125.65,Close:126.21,Volume:80171300},
  {Date:1617796800000,Open:125.83,High:127.92,Low:125.14,Close:127.9,Volume:83466700},
  {Date:1617883200000,Open:128.95,High:130.39,Low:128.52,Close:130.36,Volume:88844600},
  {Date:1617969600000,Open:129.8,High:133.04,Low:129.47,Close:133,Volume:106686700},
  {Date:1618228800000,Open:132.52,High:132.85,Low:130.63,Close:131.24,Volume:91420000},
  {Date:1618315200000,Open:132.44,High:134.66,Low:131.93,Close:134.43,Volume:91266500},
  {Date:1618401600000,Open:134.94,High:135,Low:131.66,Close:132.03,Volume:87222800},
  {Date:1618488000000,Open:133.82,High:135,Low:133.64,Close:134.5,Volume:89347100},
  {Date:1618574400000,Open:134.3,High:134.67,Low:133.28,Close:134.16,Volume:84922400},
  {Date:1618833600000,Open:133.51,High:135.47,Low:133.34,Close:134.84,Volume:94264200},
  {Date:1618920000000,Open:135.02,High:135.53,Low:131.81,Close:133.11,Volume:94812300},
  {Date:1619006400000,Open:132.36,High:133.75,Low:131.3,Close:133.5,Volume:68847100},
  {Date:1619092800000,Open:133.04,High:134.15,Low:131.41,Close:131.94,Volume:84566500},
  {Date:1619179200000,Open:132.16,High:135.12,Low:132.16,Close:134.32,Volume:78657500},
  {Date:1619438400000,Open:134.83,High:135.06,Low:133.56,Close:134.72,Volume:66905100},
  {Date:1619524800000,Open:135.01,High:135.41,Low:134.11,Close:134.39,Volume:66015800},
  {Date:1619611200000,Open:134.31,High:135.02,Low:133.08,Close:133.58,Volume:107760100},
  {Date:1619697600000,Open:136.47,High:137.07,Low:132.45,Close:133.48,Volume:151101000},
  {Date:1619784000000,Open:131.78,High:133.56,Low:131.07,Close:131.46,Volume:109839500},
  {Date:1620043200000,Open:132.04,High:134.07,Low:131.83,Close:132.54,Volume:75135100},
  {Date:1620129600000,Open:131.19,High:131.49,Low:126.7,Close:127.85,Volume:137564700},
  {Date:1620216000000,Open:129.2,High:130.45,Low:127.97,Close:128.1,Volume:84000900},
  {Date:1620302400000,Open:127.89,High:129.75,Low:127.13,Close:129.74,Volume:78128300},
  {Date:1620388800000,Open:130.85,High:131.26,Low:129.48,Close:130.21,Volume:78973300},
  {Date:1620648000000,Open:129.41,High:129.54,Low:126.81,Close:126.85,Volume:88071200},
  {Date:1620734400000,Open:123.5,High:126.27,Low:122.77,Close:125.91,Volume:126142800},
  {Date:1620820800000,Open:123.4,High:124.64,Low:122.25,Close:122.77,Volume:112172300},
  {Date:1620907200000,Open:124.58,High:126.15,Low:124.26,Close:124.97,Volume:105861300},
  {Date:1620993600000,Open:126.25,High:127.89,Low:125.85,Close:127.45,Volume:81918000},
  {Date:1621252800000,Open:126.82,High:126.93,Low:125.17,Close:126.27,Volume:74244600},
  {Date:1621339200000,Open:126.56,High:126.99,Low:124.78,Close:124.85,Volume:63342900},
  {Date:1621425600000,Open:123.16,High:124.92,Low:122.86,Close:124.69,Volume:92612000},
  {Date:1621512000000,Open:125.23,High:127.72,Low:125.1,Close:127.31,Volume:76857100},
  {Date:1621598400000,Open:127.82,High:128,Low:125.21,Close:125.43,Volume:79295400},
  {Date:1621857600000,Open:126.01,High:127.94,Low:125.94,Close:127.1,Volume:63092900},
  {Date:1621944000000,Open:127.82,High:128.32,Low:126.32,Close:126.9,Volume:72009500},
  {Date:1622030400000,Open:126.96,High:127.39,Low:126.42,Close:126.85,Volume:56575900},
  {Date:1622116800000,Open:126.44,High:127.64,Low:125.08,Close:125.28,Volume:94625600},
  {Date:1622203200000,Open:125.57,High:125.8,Low:124.55,Close:124.61,Volume:71311100},
  {Date:1622548800000,Open:125.08,High:125.35,Low:123.94,Close:124.28,Volume:67637100},
  {Date:1622635200000,Open:124.28,High:125.24,Low:124.05,Close:125.06,Volume:59278900},
  {Date:1622721600000,Open:124.68,High:124.85,Low:123.13,Close:123.54,Volume:76229200},
  {Date:1622808000000,Open:124.07,High:126.16,Low:123.85,Close:125.89,Volume:75169300},
  {Date:1623067200000,Open:126.17,High:126.32,Low:124.83,Close:125.9,Volume:71057600},
  {Date:1623153600000,Open:126.6,High:128.46,Low:126.21,Close:126.74,Volume:74403800},
  {Date:1623240000000,Open:127.21,High:127.75,Low:126.52,Close:127.13,Volume:56877900},
  {Date:1623326400000,Open:127.02,High:128.19,Low:125.94,Close:126.11,Volume:71186400},
  {Date:1623412800000,Open:126.53,High:127.44,Low:126.1,Close:127.35,Volume:53522400},
  {Date:1623672000000,Open:127.82,High:130.54,Low:127.07,Close:130.48,Volume:96906500},
  {Date:1623758400000,Open:129.94,High:130.6,Low:129.39,Close:129.64,Volume:62746300},
  {Date:1623844800000,Open:130.37,High:130.89,Low:128.46,Close:130.15,Volume:91815000},
  {Date:1623931200000,Open:129.8,High:132.55,Low:129.65,Close:131.79,Volume:96721700},
  {Date:1624017600000,Open:130.71,High:131.51,Low:130.24,Close:130.46,Volume:108953300},
  {Date:1624276800000,Open:130.3,High:132.41,Low:129.21,Close:132.3,Volume:79663300},
  {Date:1624363200000,Open:132.13,High:134.08,Low:131.62,Close:133.98,Volume:74783600},
  {Date:1624449600000,Open:133.77,High:134.32,Low:133.23,Close:133.7,Volume:60214200},
  {Date:1624536000000,Open:134.45,High:134.64,Low:132.93,Close:133.41,Volume:68711000},
  {Date:1624622400000,Open:133.46,High:133.89,Low:132.81,Close:133.11,Volume:70783700},
  {Date:1624881600000,Open:133.41,High:135.25,Low:133.35,Close:134.78,Volume:62111300},
  {Date:1624968000000,Open:134.8,High:136.49,Low:134.35,Close:136.33,Volume:64556100},
  {Date:1625054400000,Open:136.17,High:137.41,Low:135.87,Close:136.96,Volume:63261400},
  {Date:1625140800000,Open:136.6,High:137.33,Low:135.76,Close:137.27,Volume:52485800},
  {Date:1625227200000,Open:137.9,High:140,Low:137.75,Close:139.96,Volume:78852600},
  {Date:1625572800000,Open:140.07,High:143.15,Low:140.07,Close:142.02,Volume:108181800},
  {Date:1625659200000,Open:143.54,High:144.89,Low:142.66,Close:144.57,Volume:104911600},
  {Date:1625745600000,Open:141.58,High:144.06,Low:140.67,Close:143.24,Volume:105575500},
  {Date:1625832000000,Open:142.75,High:145.65,Low:142.65,Close:145.11,Volume:99890800},
  {Date:1626091200000,Open:146.21,High:146.32,Low:144,Close:144.5,Volume:76299700},
  {Date:1626177600000,Open:144.03,High:147.46,Low:143.63,Close:145.64,Volume:100827100},
  {Date:1626264000000,Open:148.1,High:149.57,Low:147.68,Close:149.15,Volume:127050800},
  {Date:1626350400000,Open:149.24,High:150,Low:147.09,Close:148.48,Volume:106820300},
  {Date:1626436800000,Open:148.46,High:149.76,Low:145.88,Close:146.39,Volume:93251400},
  {Date:1626696000000,Open:143.75,High:144.07,Low:141.67,Close:142.45,Volume:121434600},
  {Date:1626782400000,Open:143.46,High:147.1,Low:142.96,Close:146.15,Volume:96350000},
  {Date:1626868800000,Open:145.53,High:146.13,Low:144.63,Close:145.4,Volume:74993500},
  {Date:1626955200000,Open:145.94,High:148.2,Low:145.81,Close:146.8,Volume:77338200},
  {Date:1627041600000,Open:147.55,High:148.72,Low:146.92,Close:148.56,Volume:71447400},
  {Date:1627300800000,Open:148.27,High:149.83,Low:147.7,Close:148.99,Volume:72434100},
  {Date:1627387200000,Open:149.12,High:149.21,Low:145.55,Close:146.77,Volume:104818600},
  {Date:1627473600000,Open:144.81,High:146.97,Low:142.54,Close:144.98,Volume:118931200},
  {Date:1627560000000,Open:144.69,High:146.55,Low:144.58,Close:145.64,Volume:56699500},
  {Date:1627646400000,Open:144.38,High:146.33,Low:144.11,Close:145.86,Volume:70440600},
  {Date:1627905600000,Open:146.36,High:146.95,Low:145.25,Close:145.52,Volume:62880000},
  {Date:1627992000000,Open:145.81,High:148.04,Low:145.18,Close:147.36,Volume:64786600},
  {Date:1628078400000,Open:147.27,High:147.79,Low:146.28,Close:146.95,Volume:56368300},
  {Date:1628164800000,Open:146.98,High:147.84,Low:146.17,Close:147.06,Volume:46397700},
  {Date:1628251200000,Open:146.35,High:147.11,Low:145.63,Close:146.14,Volume:54126800},
  {Date:1628510400000,Open:146.2,High:146.7,Low:145.52,Close:146.09,Volume:48908700},
  {Date:1628596800000,Open:146.44,High:147.71,Low:145.3,Close:145.6,Volume:69023100},
  {Date:1628683200000,Open:146.05,High:146.72,Low:145.53,Close:145.86,Volume:48493500},
  {Date:1628769600000,Open:146.19,High:149.05,Low:145.84,Close:148.89,Volume:72282600},
  {Date:1628856000000,Open:148.97,High:149.44,Low:148.27,Close:149.1,Volume:59375000},
  {Date:1629115200000,Open:148.54,High:151.19,Low:146.47,Close:151.12,Volume:103296000},
  {Date:1629201600000,Open:150.23,High:151.68,Low:149.09,Close:150.19,Volume:92229700},
  {Date:1629288000000,Open:149.8,High:150.72,Low:146.15,Close:146.36,Volume:86326000},
  {Date:1629374400000,Open:145.03,High:148,Low:144.5,Close:146.7,Volume:86960300},
  {Date:1629460800000,Open:147.44,High:148.5,Low:146.78,Close:148.19,Volume:60549600},
  {Date:1629720000000,Open:148.31,High:150.19,Low:147.89,Close:149.71,Volume:60131800},
  {Date:1629806400000,Open:149.45,High:150.86,Low:149.15,Close:149.62,Volume:48606400},
  {Date:1629892800000,Open:149.81,High:150.32,Low:147.8,Close:148.36,Volume:58991300},
  {Date:1629979200000,Open:148.35,High:149.12,Low:147.51,Close:147.54,Volume:48597200},
  {Date:1630065600000,Open:147.48,High:148.75,Low:146.83,Close:148.6,Volume:55802400},
  {Date:1630324800000,Open:149,High:153.49,Low:148.61,Close:153.12,Volume:90956700},
  {Date:1630411200000,Open:152.66,High:152.8,Low:151.29,Close:151.83,Volume:86453100},
  {Date:1630497600000,Open:152.83,High:154.98,Low:152.34,Close:152.51,Volume:80313700},
  {Date:1630584000000,Open:153.87,High:154.72,Low:152.4,Close:153.65,Volume:71115500},
  {Date:1630670400000,Open:153.76,High:154.63,Low:153.09,Close:154.3,Volume:57808700},
  {Date:1631016000000,Open:154.97,High:157.26,Low:154.39,Close:156.69,Volume:82278300},
  {Date:1631102400000,Open:156.98,High:157.04,Low:153.98,Close:155.11,Volume:74420200},
  {Date:1631188800000,Open:155.49,High:156.11,Low:153.95,Close:154.07,Volume:57305700},
  {Date:1631275200000,Open:155,High:155.48,Low:148.7,Close:148.97,Volume:140893200},
  {Date:1631534400000,Open:150.63,High:151.42,Low:148.75,Close:149.55,Volume:102404300},
  {Date:1631620800000,Open:150.35,High:151.07,Low:146.91,Close:148.12,Volume:109296300},
  {Date:1631707200000,Open:148.56,High:149.44,Low:146.37,Close:149.03,Volume:83281300},
  {Date:1631793600000,Open:148.44,High:148.97,Low:147.22,Close:148.79,Volume:68034100},
  {Date:1631880000000,Open:148.82,High:148.82,Low:145.76,Close:146.06,Volume:129868800},
  {Date:1632139200000,Open:143.8,High:144.84,Low:141.27,Close:142.94,Volume:123478900},
  {Date:1632225600000,Open:143.93,High:144.6,Low:142.78,Close:143.43,Volume:75834000},
  {Date:1632312000000,Open:144.45,High:146.43,Low:143.7,Close:145.85,Volume:76404300},
  {Date:1632398400000,Open:146.65,High:147.08,Low:145.64,Close:146.83,Volume:64838200},
  {Date:1632484800000,Open:145.66,High:147.47,Low:145.56,Close:146.92,Volume:53477900},
  {Date:1632744000000,Open:145.47,High:145.96,Low:143.82,Close:145.37,Volume:74150700},
  {Date:1632830400000,Open:143.25,High:144.75,Low:141.69,Close:141.91,Volume:108972300},
  {Date:1632916800000,Open:142.47,High:144.45,Low:142.03,Close:142.83,Volume:74602000},
  {Date:1633003200000,Open:143.66,High:144.38,Low:141.28,Close:141.5,Volume:89056700},
  {Date:1633089600000,Open:141.9,High:142.92,Low:139.11,Close:142.65,Volume:94639600},
  {Date:1633348800000,Open:141.76,High:142.21,Low:138.27,Close:139.14,Volume:98322000},
  {Date:1633435200000,Open:139.49,High:142.24,Low:139.36,Close:141.11,Volume:80861100},
  {Date:1633521600000,Open:139.47,High:142.15,Low:138.37,Close:142,Volume:83221100},
  {Date:1633608000000,Open:143.06,High:144.22,Low:142.72,Close:143.29,Volume:61732700},
  {Date:1633694400000,Open:144.03,High:144.18,Low:142.56,Close:142.9,Volume:58773200},
  {Date:1633953600000,Open:142.27,High:144.81,Low:141.81,Close:142.81,Volume:64452200},
  {Date:1634040000000,Open:143.23,High:143.25,Low:141.04,Close:141.51,Volume:73035900},
  {Date:1634126400000,Open:141.24,High:141.4,Low:139.2,Close:140.91,Volume:78762700},
  {Date:1634212800000,Open:142.11,High:143.88,Low:141.51,Close:143.76,Volume:69907100},
  {Date:1634299200000,Open:143.77,High:144.9,Low:143.51,Close:144.84,Volume:67940300},
  {Date:1634558400000,Open:143.45,High:146.84,Low:143.16,Close:146.55,Volume:85589200},
  {Date:1634644800000,Open:147.01,High:149.17,Low:146.55,Close:148.76,Volume:76378900},
  {Date:1634731200000,Open:148.7,High:149.75,Low:148.12,Close:149.26,Volume:58418800},
  {Date:1634817600000,Open:148.81,High:149.64,Low:147.87,Close:149.48,Volume:61421000},
  {Date:1634904000000,Open:149.69,High:150.18,Low:148.64,Close:148.69,Volume:58883400},
  {Date:1635163200000,Open:148.68,High:149.37,Low:147.62,Close:148.64,Volume:50720600},
  {Date:1635249600000,Open:149.33,High:150.84,Low:149.01,Close:149.32,Volume:60893400},
  {Date:1635336000000,Open:149.36,High:149.73,Low:148.49,Close:148.85,Volume:56094900},
  {Date:1635422400000,Open:149.82,High:153.17,Low:149.72,Close:152.57,Volume:100077900},
  {Date:1635508800000,Open:147.22,High:149.94,Low:146.41,Close:149.8,Volume:124953200},
  {Date:1635768000000,Open:148.99,High:149.7,Low:147.8,Close:148.96,Volume:74588300},
  {Date:1635854400000,Open:148.66,High:151.57,Low:148.65,Close:150.02,Volume:69122000},
  {Date:1635940800000,Open:150.39,High:151.97,Low:149.82,Close:151.49,Volume:54511500},
  {Date:1636027200000,Open:151.58,High:152.43,Low:150.64,Close:150.96,Volume:60394600},
  {Date:1636113600000,Open:151.89,High:152.2,Low:150.06,Close:151.28,Volume:65463900},
  {Date:1636372800000,Open:151.41,High:151.57,Low:150.16,Close:150.44,Volume:55020900},
  {Date:1636459200000,Open:150.2,High:151.43,Low:150.06,Close:150.81,Volume:56787900},
  {Date:1636545600000,Open:150.02,High:150.13,Low:147.85,Close:147.92,Volume:65187100},
  {Date:1636632000000,Open:148.96,High:149.43,Low:147.68,Close:147.87,Volume:41000000},
  {Date:1636718400000,Open:148.43,High:150.4,Low:147.48,Close:149.99,Volume:63804000},
  {Date:1636977600000,Open:150.37,High:151.88,Low:149.43,Close:150,Volume:59222800},
  {Date:1637064000000,Open:149.94,High:151.49,Low:149.34,Close:151,Volume:59256200},
  {Date:1637150400000,Open:151,High:155,Low:150.99,Close:153.49,Volume:88807000},
  {Date:1637236800000,Open:153.71,High:158.67,Low:153.05,Close:157.87,Volume:137827700},
  {Date:1637323200000,Open:157.65,High:161.02,Low:156.53,Close:160.55,Volume:117305600},
  {Date:1637582400000,Open:161.68,High:165.7,Low:161,Close:161.02,Volume:117467900},
  {Date:1637668800000,Open:161.12,High:161.8,Low:159.06,Close:161.41,Volume:96041900},
  {Date:1637755200000,Open:160.75,High:162.14,Low:159.64,Close:161.94,Volume:69463600},
  {Date:1637928000000,Open:159.57,High:160.45,Low:156.36,Close:156.81,Volume:76959800},
  {Date:1638187200000,Open:159.37,High:161.19,Low:158.79,Close:160.24,Volume:88748200},
  {Date:1638273600000,Open:159.99,High:165.52,Low:159.92,Close:165.3,Volume:174048100},
  {Date:1638360000000,Open:167.48,High:170.3,Low:164.53,Close:164.77,Volume:152052500},
  {Date:1638446400000,Open:158.74,High:164.2,Low:157.8,Close:163.76,Volume:136739200},
  {Date:1638532800000,Open:164.02,High:164.96,Low:159.72,Close:161.84,Volume:118023100},
  {Date:1638792000000,Open:164.29,High:167.88,Low:164.28,Close:165.32,Volume:107497000},
  {Date:1638878400000,Open:169.08,High:171.58,Low:168.34,Close:171.18,Volume:120405400},
  {Date:1638964800000,Open:172.13,High:175.96,Low:170.7,Close:175.08,Volume:116998900},
  {Date:1639051200000,Open:174.91,High:176.75,Low:173.92,Close:174.56,Volume:108923700},
  {Date:1639137600000,Open:175.21,High:179.63,Low:174.69,Close:179.45,Volume:115402700},
  {Date:1639396800000,Open:181.12,High:182.13,Low:175.53,Close:175.74,Volume:153237000},
  {Date:1639483200000,Open:175.25,High:177.74,Low:172.21,Close:174.33,Volume:139380400},
  {Date:1639569600000,Open:175.11,High:179.5,Low:172.31,Close:179.3,Volume:131063300},
  {Date:1639656000000,Open:179.28,High:181.14,Low:170.75,Close:172.26,Volume:150185800},
  {Date:1639742400000,Open:169.93,High:173.47,Low:169.69,Close:171.14,Volume:195432700},
  {Date:1640001600000,Open:168.28,High:170.58,Low:167.46,Close:169.75,Volume:107499100},
  {Date:1640088000000,Open:171.56,High:173.2,Low:169.12,Close:172.99,Volume:91185900},
  {Date:1640174400000,Open:173.04,High:175.86,Low:172.15,Close:175.64,Volume:92135300},
  {Date:1640260800000,Open:175.85,High:176.85,Low:175.27,Close:176.28,Volume:68356600},
  {Date:1640606400000,Open:177.09,High:180.42,Low:177.07,Close:180.33,Volume:74919600},
  {Date:1640692800000,Open:180.16,High:181.33,Low:178.53,Close:179.29,Volume:79144300},
  {Date:1640779200000,Open:179.33,High:180.63,Low:178.14,Close:179.38,Volume:62348900},
  {Date:1640865600000,Open:179.47,High:180.57,Low:178.09,Close:178.2,Volume:59773000},
  {Date:1640952000000,Open:178.09,High:179.23,Low:177.26,Close:177.57,Volume:64062300},
  {Date:1641211200000,Open:177.83,High:182.88,Low:177.71,Close:182.01,Volume:104487900},
  {Date:1641297600000,Open:182.63,High:182.94,Low:179.12,Close:179.7,Volume:99310400},
  {Date:1641384000000,Open:179.61,High:180.17,Low:174.64,Close:174.92,Volume:94537600},
  {Date:1641470400000,Open:172.7,High:175.3,Low:171.64,Close:172,Volume:96904000},
  {Date:1641556800000,Open:172.89,High:174.14,Low:171.03,Close:172.17,Volume:86709100},
  {Date:1641816000000,Open:169.08,High:172.5,Low:168.17,Close:172.19,Volume:106765600},
  {Date:1641902400000,Open:172.32,High:175.18,Low:170.82,Close:175.08,Volume:76138300},
  {Date:1641988800000,Open:176.12,High:177.18,Low:174.82,Close:175.53,Volume:74805200},
  {Date:1642075200000,Open:175.78,High:176.62,Low:171.79,Close:172.19,Volume:84505800},
  {Date:1642161600000,Open:171.34,High:173.78,Low:171.09,Close:173.07,Volume:80440800},
  {Date:1642507200000,Open:171.51,High:172.54,Low:169.41,Close:169.8,Volume:90956700},
  {Date:1642593600000,Open:170,High:171.08,Low:165.94,Close:166.23,Volume:94815000},
  {Date:1642680000000,Open:166.98,High:169.68,Low:164.18,Close:164.51,Volume:91420500},
  {Date:1642766400000,Open:164.42,High:166.33,Low:162.3,Close:162.41,Volume:122848900},
  {Date:1643025600000,Open:160.02,High:162.3,Low:154.7,Close:161.62,Volume:162294600},
  {Date:1643112000000,Open:158.98,High:162.76,Low:157.02,Close:159.78,Volume:115798400},
  {Date:1643198400000,Open:163.5,High:164.39,Low:157.82,Close:159.69,Volume:108275300},
  {Date:1643284800000,Open:162.45,High:163.84,Low:158.28,Close:159.22,Volume:121954600},
  {Date:1643371200000,Open:165.71,High:170.35,Low:162.8,Close:170.33,Volume:179935700},
  {Date:1643630400000,Open:170.16,High:175,Low:169.51,Close:174.78,Volume:115541600},
  {Date:1643716800000,Open:174.01,High:174.84,Low:172.31,Close:174.61,Volume:86213900},
  {Date:1643803200000,Open:174.75,High:175.88,Low:173.33,Close:175.84,Volume:84914300},
  {Date:1643889600000,Open:174.48,High:176.24,Low:172.12,Close:172.9,Volume:89418100},
  {Date:1643976000000,Open:171.68,High:174.1,Low:170.68,Close:172.39,Volume:82465400},
  {Date:1644235200000,Open:172.86,High:173.95,Low:170.95,Close:171.66,Volume:77251200},
  {Date:1644321600000,Open:171.73,High:175.35,Low:171.43,Close:174.83,Volume:74829200},
  {Date:1644408000000,Open:176.05,High:176.65,Low:174.9,Close:176.28,Volume:71285000},
  {Date:1644494400000,Open:174.14,High:175.48,Low:171.55,Close:172.12,Volume:90865900},
  {Date:1644580800000,Open:172.33,High:173.08,Low:168.04,Close:168.64,Volume:98670700},
  {Date:1644840000000,Open:167.37,High:169.58,Low:166.56,Close:168.88,Volume:86185500},
  {Date:1644926400000,Open:170.97,High:172.95,Low:170.25,Close:172.79,Volume:62527400},
  {Date:1645012800000,Open:171.85,High:173.34,Low:170.05,Close:172.55,Volume:61177400},
  {Date:1645099200000,Open:171.03,High:171.91,Low:168.47,Close:168.88,Volume:69589300},
  {Date:1645185600000,Open:169.82,High:170.54,Low:166.19,Close:167.3,Volume:82772700},
  {Date:1645531200000,Open:164.98,High:166.69,Low:162.15,Close:164.32,Volume:91162800},
  {Date:1645617600000,Open:165.54,High:166.15,Low:159.75,Close:160.07,Volume:90009200},
  {Date:1645704000000,Open:152.58,High:162.85,Low:152,Close:162.74,Volume:141147500},
  {Date:1645790400000,Open:163.84,High:165.12,Low:160.87,Close:164.85,Volume:91974200},
  {Date:1646049600000,Open:163.06,High:165.42,Low:162.43,Close:165.12,Volume:94869100},
  {Date:1646136000000,Open:164.7,High:166.6,Low:161.97,Close:163.2,Volume:83474400},
  {Date:1646222400000,Open:164.39,High:167.36,Low:162.95,Close:166.56,Volume:79724800},
  {Date:1646308800000,Open:168.47,High:168.91,Low:165.55,Close:166.23,Volume:76678400},
  {Date:1646395200000,Open:164.49,High:165.55,Low:162.1,Close:163.17,Volume:83737200},
  {Date:1646654400000,Open:163.36,High:165.02,Low:159.04,Close:159.3,Volume:96418800},
  {Date:1646740800000,Open:158.82,High:162.88,Low:155.8,Close:157.44,Volume:131148300},
  {Date:1646827200000,Open:161.48,High:163.41,Low:159.41,Close:162.95,Volume:91454900},
  {Date:1646913600000,Open:160.2,High:160.39,Low:155.98,Close:158.52,Volume:105342000},
  {Date:1647000000000,Open:158.93,High:159.28,Low:154.5,Close:154.73,Volume:96836300},
  {Date:1647259200000,Open:151.45,High:154.12,Low:150.1,Close:150.62,Volume:108732100},
  {Date:1647345600000,Open:150.9,High:155.57,Low:150.38,Close:155.09,Volume:92964300},
  {Date:1647432000000,Open:157.05,High:160,Low:154.46,Close:159.59,Volume:102300200},
  {Date:1647518400000,Open:158.61,High:161,Low:157.63,Close:160.62,Volume:75615400},
  {Date:1647604800000,Open:160.51,High:164.48,Low:159.76,Close:163.98,Volume:123351200},
  {Date:1647864000000,Open:163.51,High:166.35,Low:163.01,Close:165.38,Volume:95811400},
  {Date:1647950400000,Open:165.51,High:169.42,Low:164.91,Close:168.82,Volume:81532000},
  {Date:1648036800000,Open:167.99,High:172.64,Low:167.65,Close:170.21,Volume:98062700},
  {Date:1648123200000,Open:171.06,High:174.14,Low:170.21,Close:174.07,Volume:90131400},
  {Date:1648209600000,Open:173.88,High:175.28,Low:172.75,Close:174.72,Volume:80470700},
  {Date:1648468800000,Open:172.17,High:175.73,Low:172,Close:175.6,Volume:90371900},
  {Date:1648555200000,Open:176.69,High:179.01,Low:176.34,Close:178.96,Volume:100589400},
  {Date:1648641600000,Open:178.55,High:179.61,Low:176.7,Close:177.77,Volume:92633200}
]