window["AMD_day"] = [
  {Date:1617192000000,Open:76.57,High:79.13,Low:76.52,Close:78.5,Volume:43659500},
  {Date:1617278400000,Open:80.16,High:81.31,Low:79.48,Close:81.09,Volume:40182400},
  {Date:1617624000000,Open:81.74,High:81.9,Low:80.39,Close:81.43,Volume:32610600},
  {Date:1617710400000,Open:81.21,High:82.46,Low:80.88,Close:81.44,Volume:29327900},
  {Date:1617796800000,Open:81.32,High:83.1,Low:80.35,Close:82.2,Volume:35590900},
  {Date:1617883200000,Open:83.32,High:83.79,Low:82.44,Close:83.35,Volume:41925300},
  {Date:1617969600000,Open:82.8,High:83.59,Low:82.16,Close:82.76,Volume:32759900},
  {Date:1618228800000,Open:82.06,High:82.18,Low:78.03,Close:78.58,Volume:62098800},
  {Date:1618315200000,Open:79.67,High:80.72,Low:78.98,Close:80.19,Volume:37767300},
  {Date:1618401600000,Open:79.88,High:80.13,Low:77.94,Close:78.55,Volume:34263800},
  {Date:1618488000000,Open:80.32,High:83.95,Low:79.97,Close:83.01,Volume:68942800},
  {Date:1618574400000,Open:83.3,High:83.59,Low:81.53,Close:82.15,Volume:47280600},
  {Date:1618833600000,Open:82.13,High:83.18,Low:80.39,Close:81.11,Volume:39115500},
  {Date:1618920000000,Open:80.82,High:81.11,Low:78.51,Close:79.27,Volume:34977800},
  {Date:1619006400000,Open:78.99,High:81.66,Low:78.86,Close:81.61,Volume:35069000},
  {Date:1619092800000,Open:81.61,High:81.79,Low:78.59,Close:79.06,Volume:38846100},
  {Date:1619179200000,Open:80.21,High:83.3,Low:79.96,Close:82.76,Volume:49194000},
  {Date:1619438400000,Open:83.35,High:85.9,Low:82.7,Close:85.41,Volume:57594500},
  {Date:1619524800000,Open:85.67,High:87.15,Low:85.13,Close:85.21,Volume:61909900},
  {Date:1619611200000,Open:88.85,High:89.2,Low:83.92,Close:84.02,Volume:108920300},
  {Date:1619697600000,Open:84.7,High:85.27,Low:82.63,Close:83.91,Volume:51294500},
  {Date:1619784000000,Open:82.97,High:84.1,Low:81.42,Close:81.62,Volume:46601900},
  {Date:1620043200000,Open:81.97,High:82,Low:78.46,Close:78.55,Volume:66323300},
  {Date:1620129600000,Open:77.95,High:78.67,Low:77.04,Close:78.61,Volume:59194300},
  {Date:1620216000000,Open:79.05,High:79.3,Low:77.36,Close:77.83,Volume:42310200},
  {Date:1620302400000,Open:77.63,High:78.06,Low:76.47,Close:77.89,Volume:38661300},
  {Date:1620388800000,Open:78.75,High:79.57,Low:78.22,Close:78.81,Volume:36954200},
  {Date:1620648000000,Open:78.2,High:78.3,Low:75.92,Close:75.99,Volume:45134500},
  {Date:1620734400000,Open:73.57,High:76.93,Low:72.75,Close:76.83,Volume:51008200},
  {Date:1620820800000,Open:75.09,High:76.13,Low:74.16,Close:74.64,Volume:42531400},
  {Date:1620907200000,Open:75.21,High:75.7,Low:72.5,Close:73.09,Volume:48646800},
  {Date:1620993600000,Open:74.02,High:75.03,Low:72.72,Close:74.59,Volume:38355800},
  {Date:1621252800000,Open:74.22,High:75.52,Low:73.41,Close:74.65,Volume:40779200},
  {Date:1621339200000,Open:74.74,High:75.77,Low:74.24,Close:74.44,Volume:31982500},
  {Date:1621425600000,Open:73.16,High:76.97,Low:72.76,Close:76.23,Volume:73966200},
  {Date:1621512000000,Open:76.81,High:78.27,Low:76.25,Close:78.06,Volume:49135000},
  {Date:1621598400000,Open:78.55,High:78.81,Low:77.04,Close:77.17,Volume:40201100},
  {Date:1621857600000,Open:77.26,High:78.01,Low:76.8,Close:77.44,Volume:33194300},
  {Date:1621944000000,Open:77.33,High:78.77,Low:76.84,Close:77.86,Volume:47353100},
  {Date:1622030400000,Open:77.83,High:78.59,Low:77.59,Close:78.34,Volume:30354000},
  {Date:1622116800000,Open:78.11,High:78.43,Low:77.47,Close:78.42,Volume:35883200},
  {Date:1622203200000,Open:78.66,High:81.09,Low:78.66,Close:80.08,Volume:40952700},
  {Date:1622548800000,Open:81.01,High:82.91,Low:80.66,Close:80.81,Volume:43433000},
  {Date:1622635200000,Open:81,High:82.6,Low:80.66,Close:81.97,Volume:35203200},
  {Date:1622721600000,Open:81.13,High:81.89,Low:80.26,Close:80.28,Volume:29812000},
  {Date:1622808000000,Open:80.92,High:82.19,Low:80.81,Close:81.58,Volume:26387800},
  {Date:1623067200000,Open:81.4,High:81.68,Low:80.38,Close:81.35,Volume:29006800},
  {Date:1623153600000,Open:81.87,High:82.65,Low:80.45,Close:80.89,Volume:26956600},
  {Date:1623240000000,Open:81.09,High:81.68,Low:79.8,Close:79.96,Volume:28454600},
  {Date:1623326400000,Open:80.02,High:81.71,Low:79.7,Close:81.56,Volume:28606400},
  {Date:1623412800000,Open:81.61,High:82.33,Low:80.7,Close:81.31,Volume:24310900},
  {Date:1623672000000,Open:81.51,High:81.55,Low:80.2,Close:81.55,Volume:27830200},
  {Date:1623758400000,Open:81.59,High:81.68,Low:80.22,Close:80.47,Volume:26194300},
  {Date:1623844800000,Open:80.75,High:81.45,Low:78.96,Close:80.11,Volume:29598300},
  {Date:1623931200000,Open:80.77,High:85.37,Low:80.57,Close:84.56,Volume:77822800},
  {Date:1624017600000,Open:84.28,High:85.77,Low:83.48,Close:84.65,Volume:58736800},
  {Date:1624276800000,Open:83.49,High:84.19,Low:82.21,Close:82.59,Volume:44417100},
  {Date:1624363200000,Open:82.9,High:84.04,Low:82.48,Close:83.58,Volume:32107700},
  {Date:1624449600000,Open:83.83,High:84.49,Low:83.16,Close:83.82,Volume:25992400},
  {Date:1624536000000,Open:84.39,High:87.14,Low:84.37,Close:86.1,Volume:42217700},
  {Date:1624622400000,Open:86.34,High:86.36,Low:85.1,Close:85.62,Volume:27804500},
  {Date:1624881600000,Open:86.38,High:88,Low:86.15,Close:87.08,Volume:30262000},
  {Date:1624968000000,Open:87.41,High:90.3,Low:86.66,Close:89.52,Volume:46181000},
  {Date:1625054400000,Open:90.82,High:94.34,Low:90.6,Close:93.93,Volume:70721500},
  {Date:1625140800000,Open:94.04,High:94.18,Low:91.7,Close:93.31,Volume:58059000},
  {Date:1625227200000,Open:93.28,High:95.27,Low:92.21,Close:94.7,Volume:51316700},
  {Date:1625572800000,Open:94.88,High:95.41,Low:93.32,Close:94.47,Volume:44930100},
  {Date:1625659200000,Open:95.02,High:95.44,Low:90.31,Close:90.54,Volume:51498500},
  {Date:1625745600000,Open:87.86,High:90.34,Low:87.45,Close:89.74,Volume:45673500},
  {Date:1625832000000,Open:90.04,High:91.26,Low:88.53,Close:90.9,Volume:35278400},
  {Date:1626091200000,Open:91.22,High:91.9,Low:89.65,Close:90.81,Volume:28526600},
  {Date:1626177600000,Open:90.48,High:91.41,Low:89.83,Close:90.26,Volume:30367600},
  {Date:1626264000000,Open:90.76,High:91.4,Low:88.94,Close:89.05,Volume:28108500},
  {Date:1626350400000,Open:89.78,High:89.78,Low:86.18,Close:86.93,Volume:38944700},
  {Date:1626436800000,Open:87.32,High:88.03,Low:85.68,Close:85.89,Volume:35860700},
  {Date:1626696000000,Open:84.99,High:87.23,Low:84.24,Close:86.58,Volume:39244800},
  {Date:1626782400000,Open:87.09,High:87.77,Low:85.17,Close:87.11,Volume:28089000},
  {Date:1626868800000,Open:87.25,High:89.49,Low:86.9,Close:89.41,Volume:29469900},
  {Date:1626955200000,Open:89.4,High:91.36,Low:89.08,Close:91.21,Volume:33730100},
  {Date:1627041600000,Open:91.35,High:92.37,Low:90.19,Close:92.15,Volume:31708900},
  {Date:1627300800000,Open:92.01,High:92.75,Low:91.12,Close:91.82,Volume:27668500},
  {Date:1627387200000,Open:92.94,High:94.1,Low:89.1,Close:91.03,Volume:69427000},
  {Date:1627473600000,Open:93.44,High:98.71,Low:89.65,Close:97.93,Volume:140561000},
  {Date:1627560000000,Open:96.58,High:105.74,Low:96.58,Close:102.95,Volume:164091800},
  {Date:1627646400000,Open:101.6,High:106.97,Low:101.38,Close:106.19,Volume:125632000},
  {Date:1627905600000,Open:105.93,High:110.33,Low:103.83,Close:108.63,Volume:115581900},
  {Date:1627992000000,Open:108.15,High:114.85,Low:107.66,Close:112.56,Volume:157723100},
  {Date:1628078400000,Open:114.36,High:122.49,Low:114.16,Close:118.77,Volume:225368700},
  {Date:1628164800000,Open:116.63,High:117.68,Low:111.59,Close:112.35,Volume:137860900},
  {Date:1628251200000,Open:110.55,High:116.26,Low:109.7,Close:110.11,Volume:143899000},
  {Date:1628510400000,Open:111.31,High:112.33,Low:107.06,Close:107.58,Volume:115749900},
  {Date:1628596800000,Open:107.9,High:109.17,Low:104.36,Close:106.48,Volume:113012300},
  {Date:1628683200000,Open:107.6,High:109.79,Low:105.62,Close:107.68,Volume:91788300},
  {Date:1628769600000,Open:107.39,High:108.44,Low:105.86,Close:106.5,Volume:60578700},
  {Date:1628856000000,Open:107.17,High:111.71,Low:106.57,Close:110.55,Volume:100135700},
  {Date:1629115200000,Open:110.2,High:111.58,Low:105.87,Close:107.48,Volume:73325400},
  {Date:1629201600000,Open:106.64,High:108.7,Low:105.35,Close:107.56,Volume:74053900},
  {Date:1629288000000,Open:107.35,High:108.07,Low:103.27,Close:103.44,Volume:79387900},
  {Date:1629374400000,Open:103.32,High:106.18,Low:101.98,Close:103.7,Volume:71117500},
  {Date:1629460800000,Open:104.32,High:105.98,Low:103.99,Close:104.65,Volume:55227600},
  {Date:1629720000000,Open:105.3,High:109.02,Low:104.86,Close:108.77,Volume:68835300},
  {Date:1629806400000,Open:109.45,High:109.61,Low:107.28,Close:107.65,Volume:51239300},
  {Date:1629892800000,Open:108.13,High:109.91,Low:107.45,Close:108.3,Volume:45485500},
  {Date:1629979200000,Open:108.57,High:109.23,Low:106.84,Close:107.27,Volume:51442500},
  {Date:1630065600000,Open:108.01,High:111.78,Low:107.8,Close:111.4,Volume:61030000},
  {Date:1630324800000,Open:112.61,High:114.49,Low:111.26,Close:111.32,Volume:56130500},
  {Date:1630411200000,Open:111.26,High:111.26,Low:109.03,Close:110.72,Volume:49339000},
  {Date:1630497600000,Open:111.3,High:111.85,Low:109.85,Close:109.99,Volume:38579600},
  {Date:1630584000000,Open:110.32,High:110.88,Low:108.77,Close:109.2,Volume:40090500},
  {Date:1630670400000,Open:108.85,High:111.17,Low:108.5,Close:109.92,Volume:42605800},
  {Date:1631016000000,Open:109.96,High:110.58,Low:108.66,Close:109.15,Volume:28815200},
  {Date:1631102400000,Open:108.88,High:109.3,Low:105.52,Close:106.17,Volume:43067900},
  {Date:1631188800000,Open:106.56,High:107.3,Low:105.84,Close:106.15,Volume:31857900},
  {Date:1631275200000,Open:106.99,High:106.99,Low:104.98,Close:105.2,Volume:32602300},
  {Date:1631534400000,Open:105.26,High:105.28,Low:102.63,Close:104.8,Volume:37767800},
  {Date:1631620800000,Open:105.52,High:106.82,Low:104.42,Close:105.73,Volume:40629500},
  {Date:1631707200000,Open:106,High:106.32,Low:104.03,Close:105.6,Volume:37998900},
  {Date:1631793600000,Open:104.92,High:106.75,Low:103.76,Close:106.22,Volume:38150300},
  {Date:1631880000000,Open:105.56,High:105.98,Low:103.71,Close:103.88,Volume:44528300},
  {Date:1632139200000,Open:101.58,High:102.51,Low:99.51,Close:101.55,Volume:45228400},
  {Date:1632225600000,Open:102.15,High:103.43,Low:101.18,Close:102.82,Volume:35481500},
  {Date:1632312000000,Open:102.82,High:104.56,Low:102.21,Close:104.38,Volume:34126300},
  {Date:1632398400000,Open:104.89,High:106.86,Low:103.89,Close:106.15,Volume:32816700},
  {Date:1632484800000,Open:105.19,High:106.05,Low:104.68,Close:105.8,Volume:26482600},
  {Date:1632744000000,Open:105.07,High:108.44,Low:103.44,Close:108.16,Volume:51944300},
  {Date:1632830400000,Open:106.84,High:107.65,Low:101.42,Close:101.52,Volume:74469000},
  {Date:1632916800000,Open:102.3,High:102.66,Low:99.81,Close:100.35,Volume:52224700},
  {Date:1633003200000,Open:102.08,High:104.44,Low:101.99,Close:102.9,Volume:57636700},
  {Date:1633089600000,Open:102.6,High:103,Low:100.64,Close:102.45,Volume:41491600},
  {Date:1633348800000,Open:101.74,High:101.85,Low:99.82,Close:100.34,Volume:41967100},
  {Date:1633435200000,Open:100.92,High:102.87,Low:100.61,Close:101.81,Volume:31455200},
  {Date:1633521600000,Open:100.45,High:103.72,Low:100.35,Close:103.64,Volume:39071700},
  {Date:1633608000000,Open:104.6,High:107.95,Low:104.46,Close:106.45,Volume:41543100},
  {Date:1633694400000,Open:106.55,High:107.28,Low:104.89,Close:105.06,Volume:30623000},
  {Date:1633953600000,Open:104.62,High:107.2,Low:104.02,Close:104.68,Volume:31284400},
  {Date:1634040000000,Open:105.17,High:106.04,Low:104.34,Close:105.04,Volume:34039900},
  {Date:1634126400000,Open:106.28,High:109.88,Low:106.25,Close:109.16,Volume:55631900},
  {Date:1634212800000,Open:110.5,High:112.22,Low:109.63,Close:111.99,Volume:46900200},
  {Date:1634299200000,Open:112.51,High:112.84,Low:111.11,Close:112.12,Volume:34203000},
  {Date:1634558400000,Open:111.9,High:116.88,Low:111.37,Close:116.43,Volume:47537800},
  {Date:1634644800000,Open:116.16,High:117.17,Low:114.47,Close:116.33,Volume:39593900},
  {Date:1634731200000,Open:116.29,High:118.3,Low:115.42,Close:116.39,Volume:34244800},
  {Date:1634817600000,Open:116.5,High:119.68,Low:116.26,Close:119.33,Volume:34794900},
  {Date:1634904000000,Open:120.83,High:121.56,Low:118.37,Close:119.82,Volume:38992700},
  {Date:1635163200000,Open:120.52,High:123.46,Low:118.6,Close:122.36,Volume:47834100},
  {Date:1635249600000,Open:122.99,High:127.2,Low:122.58,Close:122.93,Volume:59458900},
  {Date:1635336000000,Open:121.63,High:128.08,Low:121.05,Close:122.28,Volume:98245300},
  {Date:1635422400000,Open:122.86,High:123.5,Low:120.26,Close:121.16,Volume:58002500},
  {Date:1635508800000,Open:120.95,High:122.57,Low:119.88,Close:120.23,Volume:43320100},
  {Date:1635768000000,Open:119.45,High:125.67,Low:118.13,Close:125.23,Volume:54559800},
  {Date:1635854400000,Open:124.98,High:128.46,Low:124.2,Close:127.63,Volume:53491900},
  {Date:1635940800000,Open:127.75,High:130.6,Low:126.79,Close:130.53,Volume:59537800},
  {Date:1636027200000,Open:132.01,High:139,Low:130.77,Close:137.5,Volume:84825200},
  {Date:1636113600000,Open:139.19,High:141.22,Low:134.42,Close:136.34,Volume:64920600},
  {Date:1636372800000,Open:137.7,High:153.6,Low:137.7,Close:150.16,Volume:141493800},
  {Date:1636459200000,Open:154.01,High:155.65,Low:143.89,Close:148.92,Volume:98442600},
  {Date:1636545600000,Open:143.93,High:146.3,Low:138.52,Close:139.87,Volume:82989200},
  {Date:1636632000000,Open:142.96,High:146.47,Low:140.84,Close:146.01,Volume:67934800},
  {Date:1636718400000,Open:146.03,High:148.59,Low:144.25,Close:147.89,Volume:52162100},
  {Date:1636977600000,Open:148,High:148.98,Low:142.86,Close:146.49,Volume:52271300},
  {Date:1637064000000,Open:145.93,High:153.08,Low:145.34,Close:152.45,Volume:53100800},
  {Date:1637150400000,Open:151.98,High:154.66,Low:149.69,Close:151.34,Volume:54527500},
  {Date:1637236800000,Open:157.07,High:158.89,Low:152.56,Close:155.02,Volume:60612700},
  {Date:1637323200000,Open:155.76,High:156.92,Low:153.45,Close:155.41,Volume:41668900},
  {Date:1637582400000,Open:157.14,High:161.88,Low:152.39,Close:152.52,Volume:58674100},
  {Date:1637668800000,Open:150.41,High:152.66,Low:145.3,Close:149.92,Volume:62852700},
  {Date:1637755200000,Open:149.46,High:157.93,Low:147.19,Close:157.8,Volume:60677100},
  {Date:1637928000000,Open:155.8,High:158.1,Low:152.81,Close:154.81,Volume:36245100},
  {Date:1638187200000,Open:157.5,High:162.51,Low:156.1,Close:161.91,Volume:57438900},
  {Date:1638273600000,Open:163.28,High:164.46,Low:155.68,Close:158.37,Volume:75182500},
  {Date:1638360000000,Open:160.37,High:160.88,Low:148.92,Close:149.11,Volume:64039100},
  {Date:1638446400000,Open:147.68,High:152.53,Low:146.47,Close:150.68,Volume:56161200},
  {Date:1638532800000,Open:151.65,High:152.38,Low:140.72,Close:144.01,Volume:65910000},
  {Date:1638792000000,Open:141.14,High:141.31,Low:134.2,Close:139.06,Volume:66776500},
  {Date:1638878400000,Open:143.9,High:145.76,Low:141,Close:144.85,Volume:53359400},
  {Date:1638964800000,Open:144.96,High:147.04,Low:142.7,Close:145.24,Volume:40977500},
  {Date:1639051200000,Open:145.16,High:146.69,Low:137.8,Close:138.1,Volume:53019900},
  {Date:1639137600000,Open:141.29,High:141.37,Low:135.82,Close:138.55,Volume:42224300},
  {Date:1639396800000,Open:138.25,High:139.4,Low:133.42,Close:133.8,Volume:42174000},
  {Date:1639483200000,Open:131.67,High:137.24,Low:130.6,Close:135.6,Volume:50754600},
  {Date:1639569600000,Open:135.11,High:146.69,Low:133.81,Close:146.5,Volume:72425800},
  {Date:1639656000000,Open:147,High:147.93,Low:137.02,Close:138.64,Volume:63369600},
  {Date:1639742400000,Open:136.3,High:142.04,Low:136.11,Close:137.75,Volume:55642100},
  {Date:1640001600000,Open:135.97,High:138.26,Low:133.52,Close:135.8,Volume:38195400},
  {Date:1640088000000,Open:138.19,High:144.5,Low:135.15,Close:144.25,Volume:57785200},
  {Date:1640174400000,Open:142.65,High:144.5,Low:140.27,Close:143.88,Volume:46923700},
  {Date:1640260800000,Open:143.89,High:149.02,Low:143.85,Close:146.14,Volume:48653800},
  {Date:1640606400000,Open:147.51,High:154.89,Low:147.25,Close:154.36,Volume:53296400},
  {Date:1640692800000,Open:155.88,High:156.73,Low:151.38,Close:153.15,Volume:58699100},
  {Date:1640779200000,Open:152.82,High:154.34,Low:147.29,Close:148.26,Volume:51300200},
  {Date:1640865600000,Open:147.44,High:148.85,Low:144.85,Close:145.15,Volume:44358000},
  {Date:1640952000000,Open:146.16,High:148.61,Low:143.55,Close:143.9,Volume:49448100},
  {Date:1641211200000,Open:145.14,High:151.65,Low:145.02,Close:150.24,Volume:59396600},
  {Date:1641297600000,Open:151.01,High:152.42,Low:140.7,Close:144.42,Volume:80200500},
  {Date:1641384000000,Open:142.82,High:143.76,Low:135.29,Close:136.15,Volume:65403200},
  {Date:1641470400000,Open:136.19,High:138,Low:131.77,Close:136.23,Volume:64802900},
  {Date:1641556800000,Open:136.28,High:137.44,Low:131.13,Close:132,Volume:58441100},
  {Date:1641816000000,Open:129.08,High:132.42,Low:125.03,Close:132,Volume:84671300},
  {Date:1641902400000,Open:133.45,High:138.99,Low:131.59,Close:137.31,Volume:77153900},
  {Date:1641988800000,Open:138.59,High:140.57,Low:135.77,Close:137.47,Volume:69669600},
  {Date:1642075200000,Open:139.44,High:141.25,Low:131.81,Close:132.74,Volume:76618100},
  {Date:1642161600000,Open:131.68,High:137,Low:131.43,Close:136.88,Volume:71078400},
  {Date:1642507200000,Open:134.5,High:136.39,Low:131.59,Close:131.93,Volume:56527400},
  {Date:1642593600000,Open:133.55,High:134.57,Low:128.02,Close:128.27,Volume:69831800},
  {Date:1642680000000,Open:126.04,High:128.51,Low:121.41,Close:121.89,Volume:91157300},
  {Date:1642766400000,Open:120.14,High:125.02,Low:118.39,Close:118.81,Volume:95685300},
  {Date:1643025600000,Open:115.4,High:116.77,Low:107.5,Close:116.53,Volume:116210100},
  {Date:1643112000000,Open:114.1,High:114.82,Low:109.86,Close:111.13,Volume:85102900},
  {Date:1643198400000,Open:114.55,High:117.16,Low:108.63,Close:110.71,Volume:94752600},
  {Date:1643284800000,Open:111.96,High:112.75,Low:101.94,Close:102.6,Volume:125954100},
  {Date:1643371200000,Open:101.55,High:105.4,Low:99.35,Close:105.24,Volume:98749500},
  {Date:1643630400000,Open:107.93,High:114.31,Low:106.9,Close:114.25,Volume:97206000},
  {Date:1643716800000,Open:116.75,High:117.26,Low:112.73,Close:116.78,Volume:122467900},
  {Date:1643803200000,Open:129.89,High:130.06,Low:120.64,Close:122.76,Volume:180065000},
  {Date:1643889600000,Open:120.32,High:125.37,Low:118.82,Close:120.08,Volume:103599500},
  {Date:1643976000000,Open:120.34,High:124.96,Low:118.58,Close:123.6,Volume:86212000},
  {Date:1644235200000,Open:123.56,High:127.63,Low:122.79,Close:123.67,Volume:81672500},
  {Date:1644321600000,Open:122.38,High:128.71,Low:122.05,Close:128.23,Volume:84902800},
  {Date:1644408000000,Open:129.6,High:132.96,Low:127.65,Close:132.85,Volume:92948900},
  {Date:1644494400000,Open:128.84,High:131.76,Low:124.61,Close:125.77,Volume:108939900},
  {Date:1644580800000,Open:126.14,High:127.17,Low:111.81,Close:113.18,Volume:164723200},
  {Date:1644840000000,Open:115.51,High:118.37,Low:113.46,Close:114.27,Volume:135146400},
  {Date:1644926400000,Open:117.19,High:121.88,Low:114.36,Close:121.47,Volume:143975900},
  {Date:1645012800000,Open:119.05,High:119.54,Low:114.22,Close:117.69,Volume:119109600},
  {Date:1645099200000,Open:116.26,High:116.98,Low:112.26,Close:112.37,Volume:98179600},
  {Date:1645185600000,Open:113.9,High:115.64,Low:109.89,Close:113.83,Volume:114321200},
  {Date:1645531200000,Open:115.27,High:119.2,Low:113.61,Close:115.65,Volume:141648500},
  {Date:1645617600000,Open:117.4,High:118.65,Low:109.04,Close:109.76,Volume:120299400},
  {Date:1645704000000,Open:104.56,High:116.96,Low:104.26,Close:116.61,Volume:142956600},
  {Date:1645790400000,Open:117.16,High:121.23,Low:116.04,Close:121.06,Volume:127821000},
  {Date:1646049600000,Open:120.31,High:124.61,Low:119.2,Close:123.34,Volume:124516700},
  {Date:1646136000000,Open:122.33,High:122.43,Low:112.8,Close:113.83,Volume:126552200},
  {Date:1646222400000,Open:115.47,High:119.48,Low:113.31,Close:118.28,Volume:118354500},
  {Date:1646308800000,Open:118.13,High:118.26,Low:111.05,Close:111.98,Volume:123916700},
  {Date:1646395200000,Open:112,High:113,Low:106.81,Close:108.41,Volume:100609400},
  {Date:1646654400000,Open:108.53,High:109.53,Low:102.82,Close:102.95,Volume:92600000},
  {Date:1646740800000,Open:102.81,High:109.9,Low:100.08,Close:105.53,Volume:135348300},
  {Date:1646827200000,Open:108.41,High:111.71,Low:106.85,Close:111.05,Volume:102310300},
  {Date:1646913600000,Open:108.89,High:109.07,Low:103.07,Close:106.46,Volume:102557400},
  {Date:1647000000000,Open:108.13,High:108.19,Low:104.08,Close:104.29,Volume:87529900},
  {Date:1647259200000,Open:102.99,High:105.24,Low:101.04,Close:102.25,Volume:89731700},
  {Date:1647345600000,Open:102.66,High:109.69,Low:101.79,Close:109.33,Volume:112425500},
  {Date:1647432000000,Open:111.6,High:115.42,Low:109.89,Close:115.37,Volume:113689800},
  {Date:1647518400000,Open:112.14,High:114.27,Low:109.71,Close:111.69,Volume:103201700},
  {Date:1647604800000,Open:111.28,High:114.93,Low:110.55,Close:113.46,Volume:105748100},
  {Date:1647864000000,Open:113.73,High:117.57,Low:112.54,Close:115.92,Volume:101905900},
  {Date:1647950400000,Open:115.43,High:117.95,Low:113.81,Close:114.78,Volume:101672600},
  {Date:1648036800000,Open:114.29,High:117.55,Low:112.21,Close:113.92,Volume:90579200},
  {Date:1648123200000,Open:114.96,High:120.55,Low:113.71,Close:120.53,Volume:121961300},
  {Date:1648209600000,Open:119.92,High:121.4,Low:117.25,Close:119.67,Volume:95806000},
  {Date:1648468800000,Open:117.7,High:120.41,Low:116.71,Close:120.24,Volume:92966100},
  {Date:1648555200000,Open:122.28,High:123.71,Low:119.59,Close:123.23,Volume:94143000},
  {Date:1648641600000,Open:123.04,High:125.67,Low:118.59,Close:119.22,Volume:99476900}
]