window["MSFT_day"] = [
  {Date:1617192000000,Open:232.91,High:239.1,Low:232.39,Close:235.77,Volume:43623500},
  {Date:1617278400000,Open:238.47,High:242.84,Low:238.05,Close:242.35,Volume:30338000},
  {Date:1617624000000,Open:242.76,High:249.96,Low:242.7,Close:249.07,Volume:36910600},
  {Date:1617710400000,Open:247.61,High:249.4,Low:246.88,Close:247.86,Volume:22931900},
  {Date:1617796800000,Open:247.81,High:250.93,Low:247.19,Close:249.9,Volume:22719800},
  {Date:1617883200000,Open:252.77,High:254.14,Low:252,Close:253.25,Volume:23625200},
  {Date:1617969600000,Open:252.87,High:255.99,Low:252.44,Close:255.85,Volume:24326800},
  {Date:1618228800000,Open:254.71,High:257.67,Low:254.62,Close:255.91,Volume:27148700},
  {Date:1618315200000,Open:257.26,High:259.19,Low:256.83,Close:258.49,Volume:23837500},
  {Date:1618401600000,Open:257.48,High:258.83,Low:255.16,Close:255.59,Volume:23070900},
  {Date:1618488000000,Open:257.93,High:259.93,Low:257.73,Close:259.5,Volume:25627500},
  {Date:1618574400000,Open:259.47,High:261,Low:257.6,Close:260.74,Volume:24878600},
  {Date:1618833600000,Open:260.19,High:261.48,Low:257.82,Close:258.74,Volume:23209300},
  {Date:1618920000000,Open:257.82,High:260.2,Low:256.84,Close:258.26,Volume:19722900},
  {Date:1619006400000,Open:258.94,High:260.68,Low:257.25,Close:260.58,Volume:24030400},
  {Date:1619092800000,Open:260.21,High:261.78,Low:255.64,Close:257.17,Volume:25606200},
  {Date:1619179200000,Open:257.88,High:261.51,Low:257.27,Close:261.15,Volume:21462600},
  {Date:1619438400000,Open:261.66,High:262.44,Low:260.17,Close:261.55,Volume:19763300},
  {Date:1619524800000,Open:261.58,High:263.19,Low:260.12,Close:261.97,Volume:31014200},
  {Date:1619611200000,Open:256.08,High:256.54,Low:252.95,Close:254.56,Volume:46903100},
  {Date:1619697600000,Open:255.46,High:256.1,Low:249,Close:252.51,Volume:40589000},
  {Date:1619784000000,Open:249.74,High:253.08,Low:249.6,Close:252.18,Volume:30945100},
  {Date:1620043200000,Open:253.4,High:254.35,Low:251.12,Close:251.86,Volume:19626600},
  {Date:1620129600000,Open:250.97,High:251.21,Low:245.76,Close:247.79,Volume:32756100},
  {Date:1620216000000,Open:249.06,High:249.5,Low:245.82,Close:246.47,Volume:21901300},
  {Date:1620302400000,Open:246.45,High:249.86,Low:244.69,Close:249.73,Volume:26491100},
  {Date:1620388800000,Open:252.15,High:254.3,Low:251.17,Close:252.46,Volume:27032900},
  {Date:1620648000000,Open:250.87,High:251.73,Low:247.12,Close:247.18,Volume:29299900},
  {Date:1620734400000,Open:244.55,High:246.6,Low:242.57,Close:246.23,Volume:33641600},
  {Date:1620820800000,Open:242.17,High:244.38,Low:238.07,Close:239,Volume:36684400},
  {Date:1620907200000,Open:241.8,High:245.6,Low:241.42,Close:243.03,Volume:29624300},
  {Date:1620993600000,Open:245.58,High:249.18,Low:245.49,Close:248.15,Volume:23901100},
  {Date:1621252800000,Open:246.55,High:246.59,Low:243.52,Close:245.18,Volume:24970200},
  {Date:1621339200000,Open:246.27,High:246.41,Low:242.9,Close:243.08,Volume:20168000},
  {Date:1621425600000,Open:239.31,High:243.23,Low:238.6,Close:243.12,Volume:25739800},
  {Date:1621512000000,Open:243.96,High:247.95,Low:243.86,Close:246.48,Volume:21800700},
  {Date:1621598400000,Open:247.57,High:248.33,Low:244.74,Close:245.17,Volume:21863100},
  {Date:1621857600000,Open:247.79,High:251.16,Low:247.51,Close:250.78,Volume:21411500},
  {Date:1621944000000,Open:251.77,High:252.75,Low:250.82,Close:251.72,Volume:17704300},
  {Date:1622030400000,Open:251.43,High:252.94,Low:250.75,Close:251.49,Volume:17771600},
  {Date:1622116800000,Open:251.17,High:251.48,Low:249.25,Close:249.31,Volume:24426200},
  {Date:1622203200000,Open:251,High:252.08,Low:249.56,Close:249.68,Volume:18270200},
  {Date:1622548800000,Open:251.23,High:251.29,Low:246.96,Close:247.4,Volume:23213300},
  {Date:1622635200000,Open:248.13,High:249.27,Low:245.84,Close:247.3,Volume:19406700},
  {Date:1622721600000,Open:245.22,High:246.34,Low:243,Close:245.71,Volume:25307700},
  {Date:1622808000000,Open:247.76,High:251.65,Low:247.51,Close:250.79,Volume:25281100},
  {Date:1623067200000,Open:249.98,High:254.09,Low:249.81,Close:253.81,Volume:23079200},
  {Date:1623153600000,Open:255.16,High:256.01,Low:252.51,Close:252.57,Volume:22455000},
  {Date:1623240000000,Open:253.81,High:255.53,Low:253.21,Close:253.59,Volume:17937600},
  {Date:1623326400000,Open:254.29,High:257.46,Low:253.67,Close:257.24,Volume:24563600},
  {Date:1623412800000,Open:257.99,High:258.49,Low:256.61,Close:257.89,Volume:18999700},
  {Date:1623672000000,Open:257.9,High:259.95,Low:256.8,Close:259.89,Volume:19150500},
  {Date:1623758400000,Open:259.77,High:259.99,Low:257.68,Close:258.36,Volume:18038900},
  {Date:1623844800000,Open:259.4,High:260.58,Low:254.42,Close:257.38,Volume:27220000},
  {Date:1623931200000,Open:256.07,High:261.75,Low:256.01,Close:260.9,Volume:27565500},
  {Date:1624017600000,Open:259.63,High:262.3,Low:258.75,Close:259.43,Volume:37202200},
  {Date:1624276800000,Open:259.82,High:263.52,Low:257.92,Close:262.63,Volume:26696100},
  {Date:1624363200000,Open:262.72,High:265.79,Low:262.4,Close:265.51,Volume:24694100},
  {Date:1624449600000,Open:265.99,High:266.83,Low:264.43,Close:265.27,Volume:19518700},
  {Date:1624536000000,Open:266.16,High:267.85,Low:265.47,Close:266.69,Volume:21446900},
  {Date:1624622400000,Open:266.23,High:267.25,Low:264.76,Close:265.02,Volume:25611100},
  {Date:1624881600000,Open:266.19,High:268.9,Low:265.91,Close:268.72,Volume:19590000},
  {Date:1624968000000,Open:268.87,High:271.65,Low:267.98,Close:271.4,Volume:19937800},
  {Date:1625054400000,Open:270.69,High:271.36,Low:269.6,Close:270.9,Volume:21656500},
  {Date:1625140800000,Open:269.61,High:271.84,Low:269.6,Close:271.6,Volume:16725300},
  {Date:1625227200000,Open:272.82,High:278,Low:272.5,Close:277.65,Volume:26458000},
  {Date:1625572800000,Open:278.03,High:279.37,Low:274.3,Close:277.66,Volume:31565600},
  {Date:1625659200000,Open:279.4,High:280.69,Low:277.15,Close:279.93,Volume:23260000},
  {Date:1625745600000,Open:276.9,High:278.73,Low:274.87,Close:277.42,Volume:24618600},
  {Date:1625832000000,Open:275.72,High:278.05,Low:275.32,Close:277.94,Volume:23916700},
  {Date:1626091200000,Open:279.16,High:279.77,Low:276.58,Close:277.32,Volume:18931700},
  {Date:1626177600000,Open:277.52,High:282.85,Low:277.39,Close:280.98,Volume:26120100},
  {Date:1626264000000,Open:282.35,High:283.66,Low:280.55,Close:282.51,Volume:23113700},
  {Date:1626350400000,Open:282,High:282.51,Low:279.83,Close:281.03,Volume:22604200},
  {Date:1626436800000,Open:282.07,High:284.1,Low:279.46,Close:280.75,Volume:26186800},
  {Date:1626696000000,Open:278.93,High:280.37,Low:274.45,Close:277.01,Volume:32935600},
  {Date:1626782400000,Open:278.03,High:280.97,Low:276.26,Close:279.32,Volume:26259700},
  {Date:1626868800000,Open:278.9,High:281.52,Low:277.29,Close:281.4,Volume:24364300},
  {Date:1626955200000,Open:283.84,High:286.42,Low:283.42,Close:286.14,Volume:23384100},
  {Date:1627041600000,Open:287.37,High:289.99,Low:286.5,Close:289.67,Volume:22768100},
  {Date:1627300800000,Open:289,High:289.69,Low:286.64,Close:289.05,Volume:23176100},
  {Date:1627387200000,Open:289.43,High:289.58,Low:282.95,Close:286.54,Volume:33604100},
  {Date:1627473600000,Open:288.99,High:290.15,Low:283.83,Close:286.22,Volume:33566900},
  {Date:1627560000000,Open:286.24,High:288.62,Low:286.08,Close:286.5,Volume:18168300},
  {Date:1627646400000,Open:285.17,High:286.66,Low:283.91,Close:284.91,Volume:20944800},
  {Date:1627905600000,Open:286.36,High:286.77,Low:283.74,Close:284.82,Volume:16267400},
  {Date:1627992000000,Open:285.42,High:287.23,Low:284,Close:287.12,Volume:17879000},
  {Date:1628078400000,Open:286.22,High:287.59,Low:284.65,Close:286.51,Volume:16191300},
  {Date:1628164800000,Open:286.88,High:289.63,Low:286.1,Close:289.52,Volume:13900200},
  {Date:1628251200000,Open:288.51,High:289.5,Low:287.62,Close:289.46,Volume:16589300},
  {Date:1628510400000,Open:289.75,High:291.55,Low:287.81,Close:288.33,Volume:16117600},
  {Date:1628596800000,Open:288.8,High:289.25,Low:285.2,Close:286.44,Volume:18616600},
  {Date:1628683200000,Open:287.21,High:288.66,Low:285.86,Close:286.95,Volume:13955900},
  {Date:1628769600000,Open:286.63,High:289.97,Low:286.34,Close:289.81,Volume:14561300},
  {Date:1628856000000,Open:289.48,High:292.9,Low:289.3,Close:292.85,Volume:18249000},
  {Date:1629115200000,Open:293.19,High:294.82,Low:290.02,Close:294.6,Volume:22507600},
  {Date:1629201600000,Open:292.39,High:293.43,Low:291.08,Close:293.08,Volume:20075300},
  {Date:1629288000000,Open:292.04,High:294.82,Low:290.27,Close:290.73,Volume:21813000},
  {Date:1629374400000,Open:288.69,High:297.47,Low:288.64,Close:296.77,Volume:29850500},
  {Date:1629460800000,Open:299.72,High:305.84,Low:298.06,Close:304.36,Volume:40817600},
  {Date:1629720000000,Open:303.25,High:305.4,Low:301.85,Close:304.65,Volume:22830200},
  {Date:1629806400000,Open:305.02,High:305.65,Low:302,Close:302.62,Volume:18175800},
  {Date:1629892800000,Open:304.3,High:304.59,Low:300.42,Close:302.01,Volume:20006100},
  {Date:1629979200000,Open:300.99,High:302.43,Low:298.95,Close:299.09,Volume:17666100},
  {Date:1630065600000,Open:298.99,High:300.87,Low:296.83,Close:299.72,Volume:22605700},
  {Date:1630324800000,Open:301.12,High:304.22,Low:301.06,Close:303.59,Volume:16348100},
  {Date:1630411200000,Open:304.42,High:304.5,Low:301.5,Close:301.88,Volume:26285300},
  {Date:1630497600000,Open:302.87,High:305.19,Low:301.49,Close:301.83,Volume:18983800},
  {Date:1630584000000,Open:302.2,High:303.36,Low:300.18,Close:301.15,Volume:16285600},
  {Date:1630670400000,Open:300.99,High:302.6,Low:300.26,Close:301.14,Volume:14747900},
  {Date:1631016000000,Open:301.01,High:301.09,Low:298.2,Close:300.18,Volume:17180400},
  {Date:1631102400000,Open:299.78,High:300.61,Low:297.47,Close:300.21,Volume:15046800},
  {Date:1631188800000,Open:300.82,High:302.14,Low:297,Close:297.25,Volume:19927000},
  {Date:1631275200000,Open:298.42,High:299.92,Low:295.38,Close:295.71,Volume:19633400},
  {Date:1631534400000,Open:297.55,High:298.54,Low:294.08,Close:296.99,Volume:23652900},
  {Date:1631620800000,Open:299.56,High:301.39,Low:298.1,Close:299.79,Volume:21853400},
  {Date:1631707200000,Open:303.26,High:305.32,Low:301.82,Close:304.82,Volume:28356300},
  {Date:1631793600000,Open:303.76,High:305.31,Low:300.76,Close:305.22,Volume:19550800},
  {Date:1631880000000,Open:304.17,High:304.5,Low:299.53,Close:299.87,Volume:41372500},
  {Date:1632139200000,Open:296.33,High:298.72,Low:289.52,Close:294.3,Volume:38278700},
  {Date:1632225600000,Open:295.69,High:297.54,Low:294.07,Close:294.8,Volume:22364100},
  {Date:1632312000000,Open:296.73,High:300.22,Low:294.51,Close:298.58,Volume:26626300},
  {Date:1632398400000,Open:298.85,High:300.9,Low:297.53,Close:299.56,Volume:18604600},
  {Date:1632484800000,Open:298.23,High:299.8,Low:296.93,Close:299.35,Volume:14999000},
  {Date:1632744000000,Open:296.14,High:296.47,Low:292.94,Close:294.17,Volume:23571700},
  {Date:1632830400000,Open:289.8,High:290.78,Low:282.75,Close:283.52,Volume:43186200},
  {Date:1632916800000,Open:285.1,High:286.77,Low:283.01,Close:284,Volume:26353700},
  {Date:1633003200000,Open:285.71,High:287.83,Low:281.62,Close:281.92,Volume:32343600},
  {Date:1633089600000,Open:282.12,High:289.98,Low:281.29,Close:289.1,Volume:30086300},
  {Date:1633348800000,Open:287.4,High:287.75,Low:280.25,Close:283.11,Volume:31350700},
  {Date:1633435200000,Open:284.05,High:290.4,Low:284.05,Close:288.76,Volume:24993000},
  {Date:1633521600000,Open:285.78,High:293.63,Low:285.51,Close:293.11,Volume:28002600},
  {Date:1633608000000,Open:295.18,High:296.64,Low:293.92,Close:294.85,Volume:20430500},
  {Date:1633694400000,Open:296.22,High:296.64,Low:293.76,Close:294.85,Volume:17685700},
  {Date:1633953600000,Open:292.92,High:297.97,Low:292.75,Close:294.23,Volume:19298600},
  {Date:1634040000000,Open:295.34,High:295.44,Low:292.35,Close:292.88,Volume:17974100},
  {Date:1634126400000,Open:294.91,High:297.28,Low:293.49,Close:296.31,Volume:23416300},
  {Date:1634212800000,Open:299.21,High:303.27,Low:297.83,Close:302.75,Volume:27262900},
  {Date:1634299200000,Open:302.34,High:304.45,Low:300.52,Close:304.21,Volume:25384800},
  {Date:1634558400000,Open:303.57,High:308.21,Low:302.69,Close:307.29,Volume:22729300},
  {Date:1634644800000,Open:308.35,High:309.3,Low:307.22,Close:308.23,Volume:17682100},
  {Date:1634731200000,Open:309.21,High:309.7,Low:306.11,Close:307.41,Volume:16537100},
  {Date:1634817600000,Open:307.17,High:311.02,Low:306.36,Close:310.76,Volume:16918100},
  {Date:1634904000000,Open:310.4,High:311.09,Low:307.8,Close:309.16,Volume:17449300},
  {Date:1635163200000,Open:309.36,High:309.4,Low:306.46,Close:308.13,Volume:17554500},
  {Date:1635249600000,Open:311,High:312.4,Low:308.6,Close:310.11,Volume:28107300},
  {Date:1635336000000,Open:316,High:326.1,Low:316,Close:323.17,Volume:52588700},
  {Date:1635422400000,Open:324.33,High:324.87,Low:321.36,Close:324.35,Volume:26297900},
  {Date:1635508800000,Open:324.13,High:332,Low:323.9,Close:331.62,Volume:34766000},
  {Date:1635768000000,Open:331.36,High:331.49,Low:326.37,Close:329.37,Volume:27073200},
  {Date:1635854400000,Open:330.31,High:333.45,Low:330,Close:333.13,Volume:26487100},
  {Date:1635940800000,Open:333.9,High:334.9,Low:330.65,Close:334,Volume:21500100},
  {Date:1636027200000,Open:332.89,High:336.54,Low:329.51,Close:336.44,Volume:23992200},
  {Date:1636113600000,Open:338.51,High:338.79,Low:334.42,Close:336.06,Volume:22570100},
  {Date:1636372800000,Open:337.3,High:337.65,Low:334.44,Close:336.99,Volume:20897000},
  {Date:1636459200000,Open:337.11,High:338.72,Low:334.53,Close:335.95,Volume:21307400},
  {Date:1636545600000,Open:334.57,High:334.63,Low:329.92,Close:330.8,Volume:25500900},
  {Date:1636632000000,Open:331.25,High:333.77,Low:330.51,Close:332.43,Volume:16849800},
  {Date:1636718400000,Open:333.92,High:337.23,Low:333.79,Close:336.72,Volume:23831000},
  {Date:1636977600000,Open:337.54,High:337.88,Low:334.03,Close:336.07,Volume:16723000},
  {Date:1637064000000,Open:335.68,High:340.67,Low:335.51,Close:339.51,Volume:20886800},
  {Date:1637150400000,Open:338.94,High:342.19,Low:338,Close:339.12,Volume:19053400},
  {Date:1637236800000,Open:338.18,High:342.45,Low:337.12,Close:341.27,Volume:22463500},
  {Date:1637323200000,Open:342.64,High:345.1,Low:342.2,Close:343.11,Volume:21963400},
  {Date:1637582400000,Open:344.62,High:349.67,Low:339.55,Close:339.83,Volume:31031100},
  {Date:1637668800000,Open:337.05,High:339.45,Low:333.56,Close:337.68,Volume:30427600},
  {Date:1637755200000,Open:336.28,High:338.16,Low:333.91,Close:337.91,Volume:21661300},
  {Date:1637928000000,Open:334.35,High:337.93,Low:328.12,Close:329.68,Volume:24217200},
  {Date:1638187200000,Open:334.94,High:339.03,Low:334.74,Close:336.63,Volume:28563500},
  {Date:1638273600000,Open:335.32,High:337.78,Low:328.99,Close:330.59,Volume:42885600},
  {Date:1638360000000,Open:335.13,High:339.28,Low:329.39,Close:330.08,Volume:33337600},
  {Date:1638446400000,Open:330.3,High:333.49,Low:327.8,Close:329.49,Volume:30766000},
  {Date:1638532800000,Open:331.99,High:332.7,Low:318.03,Close:323.01,Volume:41779300},
  {Date:1638792000000,Open:323.95,High:327.45,Low:319.23,Close:326.19,Volume:30032600},
  {Date:1638878400000,Open:331.64,High:335.8,Low:330.1,Close:334.92,Volume:31021900},
  {Date:1638964800000,Open:335.31,High:335.5,Low:330.8,Close:334.97,Volume:24761000},
  {Date:1639051200000,Open:334.41,High:336.49,Low:332.12,Close:333.1,Volume:22214200},
  {Date:1639137600000,Open:334.98,High:343,Low:334.79,Close:342.54,Volume:38095700},
  {Date:1639396800000,Open:340.68,High:343.79,Low:339.08,Close:339.4,Volume:28899400},
  {Date:1639483200000,Open:333.22,High:334.64,Low:324.11,Close:328.34,Volume:44438700},
  {Date:1639569600000,Open:328.61,High:335.19,Low:324.5,Close:334.65,Volume:35381100},
  {Date:1639656000000,Open:335.71,High:336.76,Low:323.02,Close:324.9,Volume:35034800},
  {Date:1639742400000,Open:320.88,High:324.92,Low:317.25,Close:323.8,Volume:47750300},
  {Date:1640001600000,Open:320.05,High:322.8,Low:317.57,Close:319.91,Volume:28326500},
  {Date:1640088000000,Open:323.29,High:327.73,Low:319.8,Close:327.29,Volume:24740600},
  {Date:1640174400000,Open:328.3,High:333.61,Low:325.75,Close:333.2,Volume:24831500},
  {Date:1640260800000,Open:332.75,High:336.39,Low:332.73,Close:334.69,Volume:19617800},
  {Date:1640606400000,Open:335.46,High:342.48,Low:335.43,Close:342.45,Volume:19947000},
  {Date:1640692800000,Open:343.15,High:343.81,Low:340.32,Close:341.25,Volume:15661500},
  {Date:1640779200000,Open:341.3,High:344.3,Low:339.68,Close:341.95,Volume:15042000},
  {Date:1640865600000,Open:341.91,High:343.13,Low:338.82,Close:339.32,Volume:15994500},
  {Date:1640952000000,Open:338.51,High:339.36,Low:335.85,Close:336.32,Volume:18000800},
  {Date:1641211200000,Open:335.35,High:338,Low:329.78,Close:334.75,Volume:28865100},
  {Date:1641297600000,Open:334.83,High:335.2,Low:326.12,Close:329.01,Volume:32674300},
  {Date:1641384000000,Open:325.86,High:326.07,Low:315.98,Close:316.38,Volume:40054300},
  {Date:1641470400000,Open:313.15,High:318.7,Low:311.49,Close:313.88,Volume:39646100},
  {Date:1641556800000,Open:314.15,High:316.5,Low:310.09,Close:314.04,Volume:32720000},
  {Date:1641816000000,Open:309.49,High:314.72,Low:304.69,Close:314.27,Volume:44289500},
  {Date:1641902400000,Open:313.38,High:316.61,Low:309.89,Close:314.98,Volume:29386800},
  {Date:1641988800000,Open:319.67,High:323.41,Low:317.08,Close:318.27,Volume:34372200},
  {Date:1642075200000,Open:320.47,High:320.88,Low:304,Close:304.8,Volume:45366000},
  {Date:1642161600000,Open:304.25,High:310.82,Low:303.75,Close:310.2,Volume:39846400},
  {Date:1642507200000,Open:304.07,High:309.8,Low:301.74,Close:302.65,Volume:42333200},
  {Date:1642593600000,Open:306.29,High:313.91,Low:302.7,Close:303.33,Volume:45933900},
  {Date:1642680000000,Open:309.07,High:311.65,Low:301.14,Close:301.6,Volume:35380700},
  {Date:1642766400000,Open:302.69,High:304.11,Low:295.61,Close:296.03,Volume:57984400},
  {Date:1643025600000,Open:292.2,High:297.11,Low:276.05,Close:296.37,Volume:85731500},
  {Date:1643112000000,Open:291.52,High:294.99,Low:285.17,Close:288.49,Volume:72848600},
  {Date:1643198400000,Open:307.99,High:308.5,Low:293.03,Close:296.71,Volume:90428900},
  {Date:1643284800000,Open:302.66,High:307.3,Low:297.93,Close:299.84,Volume:53481300},
  {Date:1643371200000,Open:300.23,High:308.48,Low:294.45,Close:308.26,Volume:49743700},
  {Date:1643630400000,Open:308.95,High:312.38,Low:306.37,Close:310.98,Volume:46444500},
  {Date:1643716800000,Open:310.41,High:310.63,Low:305.13,Close:308.76,Volume:40950400},
  {Date:1643803200000,Open:309.63,High:315.12,Low:308.88,Close:313.46,Volume:36636000},
  {Date:1643889600000,Open:309.49,High:311.23,Low:299.96,Close:301.25,Volume:43730000},
  {Date:1643976000000,Open:300.21,High:308.8,Low:299.97,Close:305.94,Volume:35096500},
  {Date:1644235200000,Open:306.17,High:307.84,Low:299.9,Close:300.95,Volume:28533300},
  {Date:1644321600000,Open:301.25,High:305.56,Low:299.95,Close:304.56,Volume:32421200},
  {Date:1644408000000,Open:309.87,High:311.93,Low:307.39,Close:311.21,Volume:31284700},
  {Date:1644494400000,Open:304.04,High:309.12,Low:300.7,Close:302.38,Volume:45386200},
  {Date:1644580800000,Open:303.19,High:304.29,Low:294.22,Close:295.04,Volume:39175600},
  {Date:1644840000000,Open:293.77,High:296.76,Low:291.35,Close:295,Volume:36359500},
  {Date:1644926400000,Open:300.01,High:300.8,Low:297.02,Close:300.47,Volume:27058300},
  {Date:1645012800000,Open:298.37,High:300.87,Low:293.68,Close:299.5,Volume:29982100},
  {Date:1645099200000,Open:296.36,High:296.8,Low:290,Close:290.73,Volume:32461600},
  {Date:1645185600000,Open:293.05,High:293.86,Low:286.31,Close:287.93,Volume:34264000},
  {Date:1645531200000,Open:285,High:291.54,Low:284.5,Close:287.72,Volume:41736100},
  {Date:1645617600000,Open:290.18,High:291.7,Low:280.1,Close:280.27,Volume:37811200},
  {Date:1645704000000,Open:272.51,High:295.16,Low:271.52,Close:294.59,Volume:56989700},
  {Date:1645790400000,Open:295.14,High:297.63,Low:291.65,Close:297.31,Volume:32546700},
  {Date:1646049600000,Open:294.31,High:299.14,Low:293,Close:298.79,Volume:34585700},
  {Date:1646136000000,Open:296.4,High:299.97,Low:292.15,Close:294.95,Volume:31217800},
  {Date:1646222400000,Open:295.36,High:301.47,Low:293.7,Close:300.19,Volume:31873000},
  {Date:1646308800000,Open:302.89,High:303.13,Low:294.05,Close:295.92,Volume:27314500},
  {Date:1646395200000,Open:294.29,High:295.66,Low:287.17,Close:289.86,Volume:32356500},
  {Date:1646654400000,Open:288.53,High:289.69,Low:278.53,Close:278.91,Volume:43157200},
  {Date:1646740800000,Open:277.8,High:283.96,Low:270,Close:275.85,Volume:48159500},
  {Date:1646827200000,Open:283.44,High:289.6,Low:280.78,Close:288.5,Volume:35204500},
  {Date:1646913600000,Open:283.02,High:286.6,Low:280.58,Close:285.59,Volume:30628000},
  {Date:1647000000000,Open:287.96,High:289.51,Low:279.43,Close:280.07,Volume:27192600},
  {Date:1647259200000,Open:280.34,High:285.4,Low:275.82,Close:276.44,Volume:30660700},
  {Date:1647345600000,Open:280.35,High:287.82,Low:278.73,Close:287.15,Volume:34245100},
  {Date:1647432000000,Open:289.11,High:294.57,Low:283.2,Close:294.39,Volume:37826300},
  {Date:1647518400000,Open:293.29,High:295.61,Low:289.37,Close:295.22,Volume:30816600},
  {Date:1647604800000,Open:295.37,High:301,Low:292.73,Close:300.43,Volume:43317000},
  {Date:1647864000000,Open:298.89,High:300.14,Low:294.9,Close:299.16,Volume:28351200},
  {Date:1647950400000,Open:299.8,High:305,Low:298.77,Close:304.06,Volume:27599700},
  {Date:1648036800000,Open:300.51,High:303.23,Low:297.72,Close:299.49,Volume:25715400},
  {Date:1648123200000,Open:299.14,High:304.2,Low:298.32,Close:304.1,Volume:24484500},
  {Date:1648209600000,Open:305.23,High:305.5,Low:299.29,Close:303.68,Volume:22550600},
  {Date:1648468800000,Open:304.33,High:310.8,Low:304.33,Close:310.7,Volume:29578200},
  {Date:1648555200000,Open:313.91,High:315.82,Low:309.05,Close:315.41,Volume:30393400},
  {Date:1648641600000,Open:313.76,High:315.95,Low:311.58,Close:313.86,Volume:28163600}
]