window["AMZN_day"] = [
  {Date:1617192000000,Open:3064.06,High:3119.33,Low:3062.5,Close:3094.08,Volume:3093900},
  {Date:1617278400000,Open:3117.94,High:3162.44,Low:3115.55,Close:3161,Volume:2940300},
  {Date:1617624000000,Open:3173,High:3235.96,Low:3161.24,Close:3226.73,Volume:3334900},
  {Date:1617710400000,Open:3223.75,High:3247.31,Low:3217.04,Close:3223.82,Volume:2537800},
  {Date:1617796800000,Open:3233.8,High:3303.61,Low:3223.65,Close:3279.39,Volume:3346200},
  {Date:1617883200000,Open:3310.9,High:3324.5,Low:3292,Close:3299.3,Volume:2812100},
  {Date:1617969600000,Open:3304.7,High:3372.2,Low:3288.9,Close:3372.2,Volume:4341500},
  {Date:1618228800000,Open:3355.21,High:3395.04,Low:3351.15,Close:3379.39,Volume:3281800},
  {Date:1618315200000,Open:3400.85,High:3432,Low:3395.63,Close:3400,Volume:3315800},
  {Date:1618401600000,Open:3404.04,High:3404.13,Low:3326,Close:3333,Volume:3145200},
  {Date:1618488000000,Open:3371,High:3397,Low:3352,Close:3379.09,Volume:3233600},
  {Date:1618574400000,Open:3380,High:3406.8,Low:3355.59,Close:3399.44,Volume:3186000},
  {Date:1618833600000,Open:3390.33,High:3435.93,Low:3360.16,Close:3372.01,Volume:2725400},
  {Date:1618920000000,Open:3373.6,High:3382.99,Low:3316,Close:3334.69,Volume:2623000},
  {Date:1619006400000,Open:3316,High:3362.86,Low:3303.81,Close:3362.02,Volume:2211200},
  {Date:1619092800000,Open:3371.68,High:3372.87,Low:3301.45,Close:3309.04,Volume:2580600},
  {Date:1619179200000,Open:3319.1,High:3375,Low:3308.5,Close:3340.88,Volume:3192800},
  {Date:1619438400000,Open:3348,High:3428.45,Low:3330.94,Close:3409,Volume:4880700},
  {Date:1619524800000,Open:3443.47,High:3460,Low:3398.01,Close:3417.43,Volume:3827100},
  {Date:1619611200000,Open:3434.8,High:3489.88,Low:3425,Close:3458.5,Volume:4631900},
  {Date:1619697600000,Open:3505.1,High:3514.45,Low:3435,Close:3471.31,Volume:7682400},
  {Date:1619784000000,Open:3525.12,High:3554,Low:3462.5,Close:3467.42,Volume:7009300},
  {Date:1620043200000,Open:3484.73,High:3486.65,Low:3372.7,Close:3386.49,Volume:5875500},
  {Date:1620129600000,Open:3356.19,High:3367.98,Low:3272.13,Close:3311.87,Volume:5439400},
  {Date:1620216000000,Open:3338.86,High:3354.7,Low:3264.36,Close:3270.54,Volume:3711300},
  {Date:1620302400000,Open:3270,High:3314.4,Low:3247.2,Close:3306.37,Volume:4447700},
  {Date:1620388800000,Open:3319.09,High:3330.89,Low:3289.07,Close:3291.61,Volume:4710300},
  {Date:1620648000000,Open:3282.32,High:3283,Low:3190,Close:3190.49,Volume:5838600},
  {Date:1620734400000,Open:3136.28,High:3238,Low:3127.37,Close:3223.91,Volume:4619800},
  {Date:1620820800000,Open:3185,High:3207.94,Low:3133.1,Close:3151.94,Volume:4936400},
  {Date:1620907200000,Open:3185.47,High:3203.84,Low:3133,Close:3161.47,Volume:3350900},
  {Date:1620993600000,Open:3185.56,High:3228.86,Low:3183,Close:3222.9,Volume:3325000},
  {Date:1621252800000,Open:3245.93,High:3292.75,Low:3234.59,Close:3270.39,Volume:3723900},
  {Date:1621339200000,Open:3292.58,High:3312,Low:3230.37,Close:3232.28,Volume:2828400},
  {Date:1621425600000,Open:3195,High:3234.75,Low:3184,Close:3231.8,Volume:2679700},
  {Date:1621512000000,Open:3244.4,High:3259.68,Low:3236.18,Close:3247.68,Volume:2633200},
  {Date:1621598400000,Open:3250,High:3256.69,Low:3197.01,Close:3203.08,Volume:4104900},
  {Date:1621857600000,Open:3215.5,High:3257.95,Low:3210.5,Close:3244.99,Volume:2422800},
  {Date:1621944000000,Open:3266.67,High:3279.82,Low:3213.76,Close:3259.05,Volume:3261100},
  {Date:1622030400000,Open:3274.59,High:3295.73,Low:3258.51,Close:3265.16,Volume:2384000},
  {Date:1622116800000,Open:3256,High:3260.36,Low:3230.04,Close:3230.11,Volume:2561200},
  {Date:1622203200000,Open:3242,High:3247.99,Low:3219.7,Close:3223.07,Volume:2329800},
  {Date:1622548800000,Open:3243.5,High:3250.98,Low:3209.06,Close:3218.65,Volume:2430000},
  {Date:1622635200000,Open:3223.1,High:3235,Low:3208,Close:3233.99,Volume:2014500},
  {Date:1622721600000,Open:3204.23,High:3214.44,Low:3184.03,Close:3187.01,Volume:2398300},
  {Date:1622808000000,Open:3212,High:3221,Low:3198.81,Close:3206.22,Volume:2249700},
  {Date:1623067200000,Open:3197.33,High:3208,Low:3172.2,Close:3198.01,Volume:2215800},
  {Date:1623153600000,Open:3222.61,High:3279.53,Low:3218.01,Close:3264.11,Volume:3416700},
  {Date:1623240000000,Open:3272.87,High:3297.58,Low:3270.7,Close:3281.15,Volume:2455500},
  {Date:1623326400000,Open:3282.01,High:3351,Low:3281.15,Close:3349.65,Volume:3476500},
  {Date:1623412800000,Open:3349.65,High:3366.58,Low:3333.45,Close:3346.83,Volume:2817400},
  {Date:1623672000000,Open:3346.83,High:3385,Low:3335.5,Close:3383.87,Volume:2569700},
  {Date:1623758400000,Open:3384,High:3396.99,Low:3363.11,Close:3383.13,Volume:2426200},
  {Date:1623844800000,Open:3392,High:3426.35,Low:3360.53,Close:3415.25,Volume:4202800},
  {Date:1623931200000,Open:3403.18,High:3497.2,Low:3401,Close:3489.24,Volume:5136500},
  {Date:1624017600000,Open:3479.99,High:3507,Low:3473.71,Close:3486.9,Volume:5247700},
  {Date:1624276800000,Open:3476.42,High:3482,Low:3434,Close:3453.96,Volume:3277100},
  {Date:1624363200000,Open:3458.06,High:3523.78,Low:3456.09,Close:3505.44,Volume:3345100},
  {Date:1624449600000,Open:3505,High:3521,Low:3483.2,Close:3503.82,Volume:2813300},
  {Date:1624536000000,Open:3507.64,High:3524.86,Low:3430.85,Close:3449.08,Volume:3832000},
  {Date:1624622400000,Open:3464,High:3464.82,Low:3394.18,Close:3401.46,Volume:3941000},
  {Date:1624881600000,Open:3416,High:3448,Low:3413.51,Close:3443.89,Volume:2242800},
  {Date:1624968000000,Open:3438.82,High:3456.03,Low:3423.03,Close:3448.14,Volume:2098400},
  {Date:1625054400000,Open:3441.06,High:3471.6,Low:3435,Close:3440.16,Volume:2404000},
  {Date:1625140800000,Open:3434.61,High:3457,Low:3409.42,Close:3432.97,Volume:2037100},
  {Date:1625227200000,Open:3451.64,High:3511.72,Low:3436.92,Close:3510.98,Volume:3169400},
  {Date:1625572800000,Open:3530.11,High:3685.48,Low:3529,Close:3675.74,Volume:6744800},
  {Date:1625659200000,Open:3717.38,High:3734.2,Low:3678.91,Close:3696.58,Volume:5328100},
  {Date:1625745600000,Open:3643.56,High:3759.99,Low:3621.12,Close:3731.41,Volume:5180600},
  {Date:1625832000000,Open:3722.52,High:3748,Low:3693.4,Close:3719.34,Volume:3748200},
  {Date:1626091200000,Open:3744,High:3757.29,Low:3696.79,Close:3718.55,Volume:2571600},
  {Date:1626177600000,Open:3702.1,High:3773.08,Low:3671.32,Close:3677.36,Volume:3845900},
  {Date:1626264000000,Open:3708.85,High:3717.66,Low:3660.83,Close:3681.68,Volume:3296600},
  {Date:1626350400000,Open:3694.2,High:3695.4,Low:3620.92,Close:3631.2,Volume:3185300},
  {Date:1626436800000,Open:3633.31,High:3646.06,Low:3570.46,Close:3573.63,Volume:4043700},
  {Date:1626696000000,Open:3532.58,High:3550.21,Low:3499.16,Close:3549.59,Volume:3784600},
  {Date:1626782400000,Open:3567.32,High:3592,Low:3518,Close:3573.19,Volume:3255700},
  {Date:1626868800000,Open:3576.38,High:3586.45,Low:3543.64,Close:3585.2,Volume:2319000},
  {Date:1626955200000,Open:3587.23,High:3640.02,Low:3582.27,Close:3638.03,Volume:3265400},
  {Date:1627041600000,Open:3640,High:3666.11,Low:3622.04,Close:3656.64,Volume:2436300},
  {Date:1627300800000,Open:3673.17,High:3712.08,Low:3647.25,Close:3699.82,Volume:2900100},
  {Date:1627387200000,Open:3698.5,High:3698.5,Low:3586.15,Close:3626.39,Volume:4131900},
  {Date:1627473600000,Open:3633.78,High:3658.42,Low:3601,Close:3630.32,Volume:2999400},
  {Date:1627560000000,Open:3627.75,High:3637.95,Low:3580.01,Close:3599.92,Volume:5520000},
  {Date:1627646400000,Open:3347.95,High:3368.14,Low:3306.98,Close:3327.59,Volume:9965600},
  {Date:1627905600000,Open:3353.1,High:3358.92,Low:3317,Close:3331.48,Volume:3353900},
  {Date:1627992000000,Open:3340.72,High:3391,Low:3299.77,Close:3366.24,Volume:4157300},
  {Date:1628078400000,Open:3379.35,High:3388.88,Low:3345.56,Close:3354.72,Volume:2183900},
  {Date:1628164800000,Open:3356.22,High:3389,Low:3340.92,Close:3375.99,Volume:2433500},
  {Date:1628251200000,Open:3375,High:3375,Low:3329.04,Close:3344.94,Volume:2637600},
  {Date:1628510400000,Open:3343.61,High:3354.88,Low:3328.52,Close:3341.87,Volume:2148200},
  {Date:1628596800000,Open:3345.01,High:3358,Low:3315,Close:3320.68,Volume:2412600},
  {Date:1628683200000,Open:3331.45,High:3337.7,Low:3277.79,Close:3292.11,Volume:2947200},
  {Date:1628769600000,Open:3290,High:3314.51,Low:3269.67,Close:3303.5,Volume:2314100},
  {Date:1628856000000,Open:3305.67,High:3306.07,Low:3283,Close:3293.97,Volume:2056700},
  {Date:1629115200000,Open:3283,High:3300,Low:3211.13,Close:3298.99,Volume:3319700},
  {Date:1629201600000,Open:3277.5,High:3280.49,Low:3225.68,Close:3241.96,Volume:3387900},
  {Date:1629288000000,Open:3241.99,High:3254.1,Low:3200,Close:3201.22,Volume:2804300},
  {Date:1629374400000,Open:3194.02,High:3233,Low:3182.46,Close:3187.75,Volume:3782900},
  {Date:1629460800000,Open:3203.87,High:3207.81,Low:3175.76,Close:3199.95,Volume:3358400},
  {Date:1629720000000,Open:3211.9,High:3280.9,Low:3210.01,Close:3265.87,Volume:3268100},
  {Date:1629806400000,Open:3280,High:3315.49,Low:3274.58,Close:3305.78,Volume:2551800},
  {Date:1629892800000,Open:3309.87,High:3321,Low:3286.15,Close:3299.18,Volume:1680300},
  {Date:1629979200000,Open:3299,High:3332,Low:3296,Close:3316,Volume:2098800},
  {Date:1630065600000,Open:3333.23,High:3352.32,Low:3313.75,Close:3349.63,Volume:2402400},
  {Date:1630324800000,Open:3357.43,High:3445,Low:3355.22,Close:3421.57,Volume:3192200},
  {Date:1630411200000,Open:3424.8,High:3472.58,Low:3395.59,Close:3470.79,Volume:4356400},
  {Date:1630497600000,Open:3496.4,High:3527,Low:3475.24,Close:3479,Volume:3629900},
  {Date:1630584000000,Open:3494.76,High:3511.96,Low:3455,Close:3463.12,Volume:2923700},
  {Date:1630670400000,Open:3452,High:3482.67,Low:3436.44,Close:3478.05,Volume:2575700},
  {Date:1631016000000,Open:3478,High:3528.09,Low:3476.94,Close:3509.29,Volume:2737900},
  {Date:1631102400000,Open:3511.65,High:3545.63,Low:3495.67,Close:3525.5,Volume:3053400},
  {Date:1631188800000,Open:3526.02,High:3549.99,Low:3480.37,Close:3484.16,Volume:2719200},
  {Date:1631275200000,Open:3501.83,High:3508.45,Low:3462.91,Close:3469.15,Volume:2397300},
  {Date:1631534400000,Open:3482.8,High:3497.96,Low:3438,Close:3457.17,Volume:2569000},
  {Date:1631620800000,Open:3475.55,High:3486.81,Low:3437.71,Close:3450,Volume:1936900},
  {Date:1631707200000,Open:3442.52,High:3485.42,Low:3402.01,Close:3475.79,Volume:2957500},
  {Date:1631793600000,Open:3459.96,High:3492.55,Low:3446.14,Close:3488.24,Volume:2583600},
  {Date:1631880000000,Open:3488.41,High:3497.41,Low:3452.13,Close:3462.52,Volume:4616600},
  {Date:1632139200000,Open:3396,High:3419,Low:3305.01,Close:3355.73,Volume:4669100},
  {Date:1632225600000,Open:3375,High:3379.7,Low:3332.39,Close:3343.63,Volume:2780900},
  {Date:1632312000000,Open:3351,High:3389,Low:3341.05,Close:3380.05,Volume:2411400},
  {Date:1632398400000,Open:3380.05,High:3428.96,Low:3380.05,Close:3416,Volume:2379400},
  {Date:1632484800000,Open:3402.01,High:3429.26,Low:3393.4,Close:3425.52,Volume:2116200},
  {Date:1632744000000,Open:3371.5,High:3415.57,Low:3339.61,Close:3405.8,Volume:3634500},
  {Date:1632830400000,Open:3357.71,High:3369.19,Low:3290.1,Close:3315.96,Volume:4430800},
  {Date:1632916800000,Open:3322.11,High:3351.3,Low:3297.87,Close:3301.12,Volume:2562300},
  {Date:1633003200000,Open:3316,High:3327.85,Low:3273.99,Close:3285.04,Volume:2842400},
  {Date:1633089600000,Open:3289.01,High:3309.17,Low:3255.94,Close:3283.26,Volume:2835600},
  {Date:1633348800000,Open:3279.39,High:3279.99,Low:3176.25,Close:3189.78,Volume:4523100},
  {Date:1633435200000,Open:3204.5,High:3260.73,Low:3202.46,Close:3221,Volume:3269200},
  {Date:1633521600000,Open:3213.53,High:3264.34,Low:3198.62,Close:3262.01,Volume:2533000},
  {Date:1633608000000,Open:3291.54,High:3325.75,Low:3283.06,Close:3302.43,Volume:2409100},
  {Date:1633694400000,Open:3317,High:3321.43,Low:3288.2,Close:3288.62,Volume:1998200},
  {Date:1633953600000,Open:3275,High:3292.59,Low:3238.1,Close:3246.3,Volume:2034200},
  {Date:1634040000000,Open:3257,High:3267.53,Low:3236.28,Close:3247.33,Volume:1819600},
  {Date:1634126400000,Open:3269.71,High:3288.38,Low:3261.09,Close:3284.28,Volume:2420100},
  {Date:1634212800000,Open:3302.45,High:3312.6,Low:3290.78,Close:3299.86,Volume:2109500},
  {Date:1634299200000,Open:3311.42,High:3410.42,Low:3304,Close:3409.02,Volume:5179900},
  {Date:1634558400000,Open:3388.36,High:3449.17,Low:3385.1,Close:3446.74,Volume:3174100},
  {Date:1634644800000,Open:3434.29,High:3454.69,Low:3422,Close:3444.15,Volume:2386100},
  {Date:1634731200000,Open:3452.66,High:3462.86,Low:3400.37,Close:3415.06,Volume:2139800},
  {Date:1634817600000,Open:3414.25,High:3440.28,Low:3403,Close:3435.01,Volume:1881400},
  {Date:1634904000000,Open:3421,High:3429.84,Low:3331.3,Close:3335.55,Volume:3139100},
  {Date:1635163200000,Open:3335,High:3347.8,Low:3297.7,Close:3320.37,Volume:2226000},
  {Date:1635249600000,Open:3349.51,High:3416.12,Low:3343.98,Close:3376.07,Volume:2698300},
  {Date:1635336000000,Open:3388,High:3437,Low:3371.45,Close:3392.49,Volume:2702200},
  {Date:1635422400000,Open:3402.1,High:3479,Low:3386,Close:3446.57,Volume:5708700},
  {Date:1635508800000,Open:3300.02,High:3374.82,Low:3273.32,Close:3372.43,Volume:6486100},
  {Date:1635768000000,Open:3361.8,High:3375.86,Low:3292.02,Close:3318.11,Volume:3608900},
  {Date:1635854400000,Open:3315.01,High:3331.12,Low:3283.55,Close:3312.75,Volume:2627600},
  {Date:1635940800000,Open:3309,High:3394.92,Low:3297.52,Close:3384,Volume:3397200},
  {Date:1636027200000,Open:3370,High:3498.63,Low:3365,Close:3477,Volume:5353000},
  {Date:1636113600000,Open:3477,High:3566.25,Low:3476.98,Close:3518.99,Volume:4997000},
  {Date:1636372800000,Open:3523.24,High:3579,Low:3487.86,Close:3488.98,Volume:3074000},
  {Date:1636459200000,Open:3515.25,High:3593.77,Low:3501.43,Close:3576.23,Volume:4294900},
  {Date:1636545600000,Open:3563.87,High:3605.45,Low:3463.09,Close:3482.05,Volume:4027400},
  {Date:1636632000000,Open:3513,High:3543.24,Low:3467.47,Close:3472.5,Volume:2264400},
  {Date:1636718400000,Open:3485,High:3540.73,Low:3447.05,Close:3525.15,Volume:2689400},
  {Date:1636977600000,Open:3537,High:3593.88,Low:3525.81,Close:3545.68,Volume:2929700},
  {Date:1637064000000,Open:3539,High:3576.5,Low:3525.15,Close:3540.7,Volume:2217100},
  {Date:1637150400000,Open:3564.72,High:3587.25,Low:3545.35,Close:3549,Volume:2560300},
  {Date:1637236800000,Open:3566.35,High:3704.2,Low:3561,Close:3696.06,Volume:5703500},
  {Date:1637323200000,Open:3712.69,High:3762.15,Low:3675.72,Close:3676.57,Volume:4936700},
  {Date:1637582400000,Open:3676.38,High:3713.46,Low:3567.5,Close:3572.57,Volume:4842200},
  {Date:1637668800000,Open:3585.04,High:3621.05,Low:3527.71,Close:3580.04,Volume:3690200},
  {Date:1637755200000,Open:3562.67,High:3613.64,Low:3536.85,Close:3580.41,Volume:2328000},
  {Date:1637928000000,Open:3602.1,High:3633.5,Low:3504.15,Close:3504.56,Volume:2991300},
  {Date:1638187200000,Open:3547.64,High:3596,Low:3531.5,Close:3561.57,Volume:3265600},
  {Date:1638273600000,Open:3563.5,High:3585.77,Low:3492.01,Close:3507.07,Volume:4001100},
  {Date:1638360000000,Open:3545,High:3559.88,Low:3441.6,Close:3443.72,Volume:3745800},
  {Date:1638446400000,Open:3460,High:3492.7,Low:3423.75,Close:3437.36,Volume:3236300},
  {Date:1638532800000,Open:3455,High:3469.87,Low:3338.6,Close:3389.79,Volume:4035600},
  {Date:1638792000000,Open:3393,High:3473.91,Low:3338.69,Close:3427.37,Volume:3443000},
  {Date:1638878400000,Open:3492,High:3549.99,Low:3466.69,Close:3523.29,Volume:3320500},
  {Date:1638964800000,Open:3523.01,High:3543.6,Low:3495.01,Close:3523.16,Volume:2262700},
  {Date:1639051200000,Open:3515,High:3539.39,Low:3482.79,Close:3483.42,Volume:2303100},
  {Date:1639137600000,Open:3508.34,High:3518.54,Low:3410,Close:3444.24,Volume:3034500},
  {Date:1639396800000,Open:3440,High:3442,Low:3382.6,Close:3391.35,Volume:3108500},
  {Date:1639483200000,Open:3351,High:3389.98,Low:3328.8,Close:3381.83,Volume:2798800},
  {Date:1639569600000,Open:3371.96,High:3472,Low:3303.9,Close:3466.3,Volume:3789700},
  {Date:1639656000000,Open:3467.37,High:3483.32,Low:3363.21,Close:3377.42,Volume:3043800},
  {Date:1639742400000,Open:3354.21,High:3417.97,Low:3312.27,Close:3400.35,Volume:4277100},
  {Date:1640001600000,Open:3337,High:3357.49,Low:3312,Close:3341.58,Volume:2868600},
  {Date:1640088000000,Open:3357.01,High:3414.33,Low:3312.95,Close:3408.34,Volume:2797800},
  {Date:1640174400000,Open:3385.4,High:3441,Low:3370.01,Close:3420.74,Volume:2751800},
  {Date:1640260800000,Open:3408.56,High:3439.5,Low:3403,Close:3421.37,Volume:1839400},
  {Date:1640606400000,Open:3420.74,High:3458.86,Low:3384.31,Close:3393.39,Volume:2934400},
  {Date:1640692800000,Open:3403.65,High:3443.52,Low:3382.71,Close:3413.22,Volume:2731900},
  {Date:1640779200000,Open:3416.8,High:3424.24,Low:3372.01,Close:3384.02,Volume:1787700},
  {Date:1640865600000,Open:3394,High:3417.76,Low:3370.48,Close:3372.89,Volume:1879200},
  {Date:1640952000000,Open:3379.12,High:3387,Low:3331.17,Close:3334.34,Volume:2391500},
  {Date:1641211200000,Open:3351,High:3414.07,Low:3323.21,Close:3408.09,Volume:3176000},
  {Date:1641297600000,Open:3408.76,High:3428,Low:3326.99,Close:3350.44,Volume:3536300},
  {Date:1641384000000,Open:3337.66,High:3342.53,Low:3287.14,Close:3287.14,Volume:3215100},
  {Date:1641470400000,Open:3269.01,High:3296,Low:3238.74,Close:3265.08,Volume:2597900},
  {Date:1641556800000,Open:3276.78,High:3304.87,Low:3240.62,Close:3251.08,Volume:2330300},
  {Date:1641816000000,Open:3211.71,High:3233.23,Low:3126.09,Close:3229.72,Volume:4389900},
  {Date:1641902400000,Open:3230,High:3327,Low:3214.03,Close:3307.24,Volume:3140300},
  {Date:1641988800000,Open:3331.5,High:3337.56,Low:3288.34,Close:3304.14,Volume:2501500},
  {Date:1642075200000,Open:3305.01,High:3324.43,Low:3221.82,Close:3224.28,Volume:2609400},
  {Date:1642161600000,Open:3203,High:3245,Low:3196.01,Close:3242.76,Volume:2298700},
  {Date:1642507200000,Open:3182.1,High:3194.69,Low:3153.29,Close:3178.35,Volume:3364600},
  {Date:1642593600000,Open:3175.24,High:3185,Low:3125,Close:3125.98,Volume:2662100},
  {Date:1642680000000,Open:3135.32,High:3160,Low:3027.02,Close:3033.35,Volume:3598700},
  {Date:1642766400000,Open:2999,High:3018,Low:2841.41,Close:2852.86,Volume:8198600},
  {Date:1643025600000,Open:2780,High:2898.9,Low:2707.04,Close:2890.88,Volume:7781200},
  {Date:1643112000000,Open:2844.85,High:2872,Low:2762.9,Close:2799.72,Volume:4541200},
  {Date:1643198400000,Open:2895,High:2903.7,Low:2746.37,Close:2777.45,Volume:4780100},
  {Date:1643284800000,Open:2816,High:2884.87,Low:2787,Close:2792.75,Volume:3875800},
  {Date:1643371200000,Open:2817.21,High:2879.96,Low:2758.59,Close:2879.56,Volume:3719600},
  {Date:1643630400000,Open:2895,High:3007.21,Low:2886.01,Close:2991.47,Volume:3915400},
  {Date:1643716800000,Open:3000,High:3034.16,Low:2952.55,Close:3023.87,Volume:2961000},
  {Date:1643803200000,Open:3101.01,High:3101.5,Low:2977.27,Close:3012.25,Volume:4366500},
  {Date:1643889600000,Open:2834.75,High:2884.95,Low:2766.66,Close:2776.91,Volume:11276600},
  {Date:1643976000000,Open:3112.13,High:3224,Low:3012.16,Close:3152.79,Volume:12672800},
  {Date:1644235200000,Open:3170.4,High:3253.82,Low:3145,Close:3158.71,Volume:5131200},
  {Date:1644321600000,Open:3135.01,High:3235.85,Low:3111.01,Close:3228.27,Volume:3802000},
  {Date:1644408000000,Open:3257.47,High:3276.69,Low:3205,Close:3223.79,Volume:3439300},
  {Date:1644494400000,Open:3167,High:3214.33,Low:3155,Close:3180.07,Volume:3413400},
  {Date:1644580800000,Open:3162.69,High:3180,Low:3054.68,Close:3065.87,Volume:3855000},
  {Date:1644840000000,Open:3035.02,High:3168.97,Low:3033,Close:3103.34,Volume:4161500},
  {Date:1644926400000,Open:3152.11,High:3160.14,Low:3092.75,Close:3130.21,Volume:2822000},
  {Date:1645012800000,Open:3115.81,High:3176.68,Low:3094.69,Close:3162.01,Volume:2635200},
  {Date:1645099200000,Open:3162.92,High:3206.98,Low:3090,Close:3093.05,Volume:3201600},
  {Date:1645185600000,Open:3109.99,High:3109.99,Low:3017.86,Close:3052.03,Volume:3180200},
  {Date:1645531200000,Open:3009.57,High:3059.65,Low:2969.71,Close:3003.95,Volume:3306400},
  {Date:1645617600000,Open:3033.01,High:3035.26,Low:2893.02,Close:2896.54,Volume:3212200},
  {Date:1645704000000,Open:2796.75,High:3034.98,Low:2790,Close:3027.16,Volume:5039300},
  {Date:1645790400000,Open:3011,High:3079.8,Low:2984.27,Close:3075.77,Volume:3119800},
  {Date:1646049600000,Open:3048.5,High:3089,Low:3017,Close:3071.26,Volume:2878500},
  {Date:1646136000000,Open:3054.65,High:3081.98,Low:2999.54,Close:3022.84,Volume:2243700},
  {Date:1646222400000,Open:3016.98,High:3059.99,Low:2975,Close:3041.05,Volume:2366700},
  {Date:1646308800000,Open:3070.63,High:3078.58,Low:2937.12,Close:2957.97,Volume:3259900},
  {Date:1646395200000,Open:2943.18,High:2957,Low:2876.14,Close:2912.82,Volume:3046700},
  {Date:1646654400000,Open:2908.87,High:2921.89,Low:2748.33,Close:2749.06,Volume:4346700},
  {Date:1646740800000,Open:2733.67,High:2813.99,Low:2671.45,Close:2720.29,Volume:4583100},
  {Date:1646827200000,Open:2790,High:2805,Low:2736.56,Close:2785.58,Volume:4132800},
  {Date:1646913600000,Open:2913.7,High:2973.49,Low:2879.56,Close:2936.35,Volume:6753100},
  {Date:1647000000000,Open:2991.49,High:2993.5,Low:2907.38,Close:2910.49,Volume:3440500},
  {Date:1647259200000,Open:2919.62,High:2949,Low:2817.68,Close:2837.06,Volume:3704300},
  {Date:1647345600000,Open:2857,High:2959.7,Low:2840,Close:2947.33,Volume:3779200},
  {Date:1647432000000,Open:2970,High:3063,Low:2947.07,Close:3062.08,Volume:4247900},
  {Date:1647518400000,Open:3052.81,High:3149.97,Low:3042.8,Close:3144.78,Volume:3646700},
  {Date:1647604800000,Open:3136.26,High:3231.88,Low:3120.22,Close:3225.01,Volume:5141300},
  {Date:1647864000000,Open:3222.42,High:3261.68,Low:3191.06,Close:3229.83,Volume:3326900},
  {Date:1647950400000,Open:3236.11,High:3323.34,Low:3233.98,Close:3297.78,Volume:3204300},
  {Date:1648036800000,Open:3274.1,High:3327.4,Low:3253.74,Close:3268.16,Volume:2790600},
  {Date:1648123200000,Open:3274.99,High:3282.37,Low:3201,Close:3272.99,Volume:2839900},
  {Date:1648209600000,Open:3280,High:3307.37,Low:3245,Close:3295.47,Volume:2451600},
  {Date:1648468800000,Open:3299.5,High:3380.75,Low:3298,Close:3379.81,Volume:2992700},
  {Date:1648555200000,Open:3407.68,High:3416.63,Low:3357.37,Close:3386.3,Volume:3307700},
  {Date:1648641600000,Open:3370.19,High:3379.01,Low:3310,Close:3326.02,Volume:2808400}
]