window["NFLX_day"] = [
  {Date:1617192000000,Open:515.67,High:528.13,Low:515.44,Close:521.66,Volume:3503100},
  {Date:1617278400000,Open:529.93,High:540.5,Low:527.03,Close:539.42,Volume:3938600},
  {Date:1617624000000,Open:540.01,High:542.85,Low:529.23,Close:540.67,Volume:3355900},
  {Date:1617710400000,Open:544.81,High:554.17,Low:543.3,Close:544.53,Volume:3474200},
  {Date:1617796800000,Open:543.5,High:549.64,Low:541.45,Close:546.99,Volume:2151300},
  {Date:1617883200000,Open:551.13,High:556.9,Low:547.57,Close:554.58,Volume:4309800},
  {Date:1617969600000,Open:552.69,High:556.9,Low:547.11,Close:555.31,Volume:2894000},
  {Date:1618228800000,Open:551.05,High:557.98,Low:549.58,Close:552.78,Volume:2944100},
  {Date:1618315200000,Open:557,High:559.75,Low:550.3,Close:553.73,Volume:2720300},
  {Date:1618401600000,Open:554.87,High:554.87,Low:538.53,Close:540.02,Volume:3740300},
  {Date:1618488000000,Open:544.17,High:553.49,Low:542.66,Close:549.22,Volume:3139100},
  {Date:1618574400000,Open:550.54,High:551.98,Low:539.51,Close:546.54,Volume:3209100},
  {Date:1618833600000,Open:546.9,High:556.44,Low:545.53,Close:554.44,Volume:4288700},
  {Date:1618920000000,Open:554.42,High:563.56,Low:546.3,Close:549.57,Volume:11257600},
  {Date:1619006400000,Open:508,High:515.46,Low:503.6,Close:508.9,Volume:22897400},
  {Date:1619092800000,Open:513.82,High:513.96,Low:500.55,Close:508.78,Volume:9061100},
  {Date:1619179200000,Open:509.01,High:509.7,Low:500.7,Close:505.55,Volume:7307700},
  {Date:1619438400000,Open:506.76,High:510.48,Low:503,Close:510.3,Volume:4388800},
  {Date:1619524800000,Open:512.62,High:512.99,Low:504.58,Close:505.55,Volume:3761300},
  {Date:1619611200000,Open:505.2,High:508.4,Low:503.34,Close:506.52,Volume:3193000},
  {Date:1619697600000,Open:507.6,High:509.29,Low:499,Close:509,Volume:5127800},
  {Date:1619784000000,Open:505,High:514.55,Low:505,Close:513.47,Volume:4413200},
  {Date:1620043200000,Open:512.65,High:518.95,Low:505.2,Close:509.11,Volume:4091900},
  {Date:1620129600000,Open:510.78,High:511.63,Low:496.79,Close:503.18,Volume:4349500},
  {Date:1620216000000,Open:504.99,High:507.78,Low:494.63,Close:496.08,Volume:3129400},
  {Date:1620302400000,Open:495.99,High:499.55,Low:491.37,Close:499.55,Volume:3783700},
  {Date:1620388800000,Open:504.62,High:508.55,Low:501.12,Close:503.84,Volume:3132800},
  {Date:1620648000000,Open:502,High:503.15,Low:486.11,Close:486.69,Volume:5131600},
  {Date:1620734400000,Open:479.75,High:497.99,Low:478.63,Close:495.08,Volume:4401000},
  {Date:1620820800000,Open:486.83,High:493.54,Low:482.7,Close:484.98,Volume:4121500},
  {Date:1620907200000,Open:489.13,High:490.78,Low:482.71,Close:486.66,Volume:2712500},
  {Date:1620993600000,Open:487.86,High:494.85,Low:486.59,Close:493.37,Volume:2882500},
  {Date:1621252800000,Open:485.59,High:492.71,Low:482.81,Close:488.94,Volume:2705200},
  {Date:1621339200000,Open:488.4,High:493.48,Low:486.19,Close:486.28,Volume:2350500},
  {Date:1621425600000,Open:481.63,High:488.57,Low:478.54,Close:487.7,Volume:3349900},
  {Date:1621512000000,Open:489.55,High:502.7,Low:488.98,Close:501.67,Volume:3721200},
  {Date:1621598400000,Open:503.12,High:505.4,Low:497.26,Close:497.89,Volume:3322900},
  {Date:1621857600000,Open:501.05,High:504.25,Low:499.51,Close:502.9,Volume:2412600},
  {Date:1621944000000,Open:506,High:506.37,Low:499.22,Close:501.34,Volume:2699500},
  {Date:1622030400000,Open:502.34,High:504.14,Low:500.5,Close:502.36,Volume:2465300},
  {Date:1622116800000,Open:501.8,High:505.1,Low:498.54,Close:503.86,Volume:3253800},
  {Date:1622203200000,Open:504.4,High:511.76,Low:502.53,Close:502.81,Volume:2910300},
  {Date:1622548800000,Open:504.01,High:505.41,Low:497.74,Close:499.08,Volume:2482600},
  {Date:1622635200000,Open:499.82,High:503.22,Low:495.82,Close:499.24,Volume:2269000},
  {Date:1622721600000,Open:495.19,High:496.66,Low:487.25,Close:489.43,Volume:3887400},
  {Date:1622808000000,Open:492,High:501.86,Low:490.95,Close:494.74,Volume:3160500},
  {Date:1623067200000,Open:492.92,High:496.7,Low:490.55,Close:494.66,Volume:2791900},
  {Date:1623153600000,Open:497,High:498.82,Low:489.37,Close:492.39,Volume:2374000},
  {Date:1623240000000,Open:494.5,High:496.09,Low:484.65,Close:485.81,Volume:3055000},
  {Date:1623326400000,Open:487.17,High:490.21,Low:482.14,Close:487.27,Volume:4382900},
  {Date:1623412800000,Open:490,High:491.41,Low:487.78,Close:488.77,Volume:3124000},
  {Date:1623672000000,Open:489.68,High:503.5,Low:486.91,Close:499.89,Volume:4400200},
  {Date:1623758400000,Open:501.23,High:501.23,Low:490.4,Close:491.9,Volume:3104100},
  {Date:1623844800000,Open:495,High:496.46,Low:486.28,Close:492.41,Volume:3533200},
  {Date:1623931200000,Open:490.25,High:501.8,Low:490.15,Close:498.34,Volume:3198300},
  {Date:1624017600000,Open:496.4,High:504.49,Low:495.24,Close:500.77,Volume:5197600},
  {Date:1624276800000,Open:501.64,High:502.05,Low:492.28,Close:497,Volume:5277300},
  {Date:1624363200000,Open:498.54,High:513.55,Low:495.8,Close:508.82,Volume:5809300},
  {Date:1624449600000,Open:508.48,High:516.63,Low:508.2,Close:512.74,Volume:3944800},
  {Date:1624536000000,Open:517.96,High:520.96,Low:514.4,Close:518.06,Volume:3361200},
  {Date:1624622400000,Open:528.84,High:533.06,Low:525,Close:527.07,Volume:5299100},
  {Date:1624881600000,Open:528.12,High:533.94,Low:524.56,Close:533.03,Volume:2820200},
  {Date:1624968000000,Open:533.55,High:536.13,Low:528.57,Close:533.5,Volume:2314600},
  {Date:1625054400000,Open:534.06,High:534.38,Low:526.82,Close:528.21,Volume:2773400},
  {Date:1625140800000,Open:525.72,High:537.04,Low:525.72,Close:533.54,Volume:2805400},
  {Date:1625227200000,Open:535.5,High:538.54,Low:529.39,Close:533.98,Volume:1975500},
  {Date:1625572800000,Open:533,High:542.86,Low:533,Close:541.64,Volume:2775100},
  {Date:1625659200000,Open:544.24,High:544.64,Low:531.66,Close:535.96,Volume:2722500},
  {Date:1625745600000,Open:530.93,High:535.5,Low:529.09,Close:530.76,Volume:3269000},
  {Date:1625832000000,Open:531,High:538.26,Low:528.58,Close:535.98,Volume:2777200},
  {Date:1626091200000,Open:540.3,High:540.65,Low:532.92,Close:537.31,Volume:1780700},
  {Date:1626177600000,Open:535.76,High:545.33,Low:535.76,Close:540.68,Volume:2751600},
  {Date:1626264000000,Open:541.01,High:554.1,Low:541.01,Close:547.95,Volume:4659500},
  {Date:1626350400000,Open:553.97,High:557.54,Low:538.2,Close:542.95,Volume:5713900},
  {Date:1626436800000,Open:541.81,High:544.06,Low:527.05,Close:530.31,Volume:3442100},
  {Date:1626696000000,Open:526.05,High:534.91,Low:522.24,Close:532.28,Volume:3885800},
  {Date:1626782400000,Open:526.07,High:536.64,Low:520.3,Close:531.05,Volume:6930400},
  {Date:1626868800000,Open:526.13,High:530.99,Low:505.61,Close:513.63,Volume:11906800},
  {Date:1626955200000,Open:510.21,High:513.68,Low:507,Close:511.77,Volume:4328100},
  {Date:1627041600000,Open:512.16,High:517.41,Low:504.66,Close:515.41,Volume:3820500},
  {Date:1627300800000,Open:514.38,High:521.13,Low:509.01,Close:516.49,Volume:2254500},
  {Date:1627387200000,Open:518.08,High:521.95,Low:512.05,Close:518.91,Volume:2759000},
  {Date:1627473600000,Open:521.82,High:524.47,Low:516.98,Close:519.3,Volume:2390500},
  {Date:1627560000000,Open:519.96,High:520.78,Low:513.79,Close:514.25,Volume:1736000},
  {Date:1627646400000,Open:512.69,High:519.79,Low:510.96,Close:517.57,Volume:2537100},
  {Date:1627905600000,Open:519,High:519.85,Low:510.51,Close:515.15,Volume:2096600},
  {Date:1627992000000,Open:514.39,High:515.63,Low:505.37,Close:510.82,Volume:2579400},
  {Date:1628078400000,Open:513,High:517.98,Low:510.37,Close:517.35,Volume:2039400},
  {Date:1628164800000,Open:517.13,High:525.41,Low:514.02,Close:524.89,Volume:2556700},
  {Date:1628251200000,Open:524,High:526.84,Low:519.39,Close:520.55,Volume:1919800},
  {Date:1628510400000,Open:521.15,High:522.67,Low:517.99,Close:519.97,Volume:1367800},
  {Date:1628596800000,Open:520,High:520.79,Low:512.97,Close:515.84,Volume:1960500},
  {Date:1628683200000,Open:517,High:519.57,Low:509.77,Close:512.4,Volume:1673900},
  {Date:1628769600000,Open:511.86,High:513,Low:507.2,Close:510.72,Volume:1685700},
  {Date:1628856000000,Open:512.64,High:521.44,Low:511.51,Close:515.92,Volume:2177700},
  {Date:1629115200000,Open:515.24,High:523.38,Low:512.3,Close:517.92,Volume:2032800},
  {Date:1629201600000,Open:515.47,High:520.79,Low:514.2,Close:518.91,Volume:2309800},
  {Date:1629288000000,Open:520,High:526.38,Low:518.65,Close:521.87,Volume:2582000},
  {Date:1629374400000,Open:522.74,High:548.39,Low:521.87,Close:543.71,Volume:7497300},
  {Date:1629460800000,Open:545.09,High:551.39,Low:539.1,Close:546.88,Volume:3776400},
  {Date:1629720000000,Open:545.98,High:555.55,Low:543.74,Close:553.33,Volume:2602000},
  {Date:1629806400000,Open:551.48,High:555.31,Low:549.27,Close:553.41,Volume:2109500},
  {Date:1629892800000,Open:550.16,High:552.84,Low:545.45,Close:547.58,Volume:2065600},
  {Date:1629979200000,Open:546.16,High:552.6,Low:545.9,Close:550.12,Volume:1595500},
  {Date:1630065600000,Open:551.6,High:564.17,Low:549.25,Close:558.92,Volume:3252600},
  {Date:1630324800000,Open:557.25,High:567.16,Low:556.45,Close:566.18,Volume:2434800},
  {Date:1630411200000,Open:566.12,High:569.48,Low:561.61,Close:569.19,Volume:2431900},
  {Date:1630497600000,Open:569,High:591,Low:569,Close:582.07,Volume:5626200},
  {Date:1630584000000,Open:583.68,High:598.76,Low:583.68,Close:588.55,Volume:6179900},
  {Date:1630670400000,Open:585.8,High:591.88,Low:583.14,Close:590.53,Volume:2681200},
  {Date:1631016000000,Open:594.69,High:613.85,Low:593.99,Close:606.71,Volume:5821400},
  {Date:1631102400000,Open:603.84,High:615.6,Low:595.71,Close:606.05,Volume:5424500},
  {Date:1631188800000,Open:606.47,High:609.44,Low:596.55,Close:597.54,Volume:2954200},
  {Date:1631275200000,Open:598.16,High:609.45,Low:593.67,Close:598.72,Volume:3950800},
  {Date:1631534400000,Open:598.57,High:598.57,Low:582.78,Close:589.29,Volume:3062900},
  {Date:1631620800000,Open:584.89,High:587.28,Low:575.56,Close:577.76,Volume:3457000},
  {Date:1631707200000,Open:578.17,High:584.62,Low:575.37,Close:582.87,Volume:2755600},
  {Date:1631793600000,Open:584.3,High:587.48,Low:577.72,Close:586.5,Volume:1832000},
  {Date:1631880000000,Open:587.85,High:590.28,Low:580.85,Close:589.35,Volume:4145100},
  {Date:1632139200000,Open:586.79,High:591.53,Low:568.08,Close:575.43,Volume:3732200},
  {Date:1632225600000,Open:578.31,High:581.88,Low:569.37,Close:573.14,Volume:2250900},
  {Date:1632312000000,Open:579.69,High:595.65,Low:579.69,Close:590.65,Volume:4021800},
  {Date:1632398400000,Open:590.79,High:599.32,Low:589.13,Close:593.26,Volume:2526200},
  {Date:1632484800000,Open:592.5,High:592.98,Low:583.64,Close:592.39,Volume:2126200},
  {Date:1632744000000,Open:587.95,High:593.58,Low:576.93,Close:592.64,Volume:2504700},
  {Date:1632830400000,Open:589,High:599.54,Low:580.16,Close:583.85,Volume:4431100},
  {Date:1632916800000,Open:589.01,High:609.88,Low:588.01,Close:599.06,Volume:6221000},
  {Date:1633003200000,Open:608.05,High:619,Low:608.05,Close:610.34,Volume:6612600},
  {Date:1633089600000,Open:604.24,High:614.99,Low:597.51,Close:613.15,Volume:4090800},
  {Date:1633348800000,Open:613.39,High:626.13,Low:594.68,Close:603.35,Volume:4995900},
  {Date:1633435200000,Open:606.94,High:640.39,Low:606.89,Close:634.81,Volume:9534300},
  {Date:1633521600000,Open:628.18,High:639.87,Low:626.36,Close:639.1,Volume:4580400},
  {Date:1633608000000,Open:642.23,High:646.84,Low:630.45,Close:631.85,Volume:3556900},
  {Date:1633694400000,Open:634.17,High:643.8,Low:630.86,Close:632.66,Volume:3272100},
  {Date:1633953600000,Open:633.2,High:639.42,Low:626.78,Close:627.04,Volume:2862500},
  {Date:1634040000000,Open:633.02,High:637.66,Low:621.99,Close:624.94,Volume:3227300},
  {Date:1634126400000,Open:632.18,High:632.18,Low:622.1,Close:629.76,Volume:2420300},
  {Date:1634212800000,Open:632.23,High:636.88,Low:626.79,Close:633.8,Volume:2671700},
  {Date:1634299200000,Open:638,High:639.42,Low:625.16,Close:628.29,Volume:4116900},
  {Date:1634558400000,Open:632.1,High:638.41,Low:620.59,Close:637.97,Volume:4669100},
  {Date:1634644800000,Open:636.97,High:641,Low:632.3,Close:639,Volume:7633100},
  {Date:1634731200000,Open:625.57,High:637.4,Low:617.15,Close:625.14,Volume:10622000},
  {Date:1634817600000,Open:628.89,High:654.01,Low:628.65,Close:653.16,Volume:8437100},
  {Date:1634904000000,Open:651.81,High:665.46,Low:651.81,Close:664.78,Volume:6186000},
  {Date:1635163200000,Open:663.74,High:675.88,Low:657.07,Close:671.66,Volume:3833500},
  {Date:1635249600000,Open:673.76,High:676.49,Low:662.77,Close:668.52,Volume:2904800},
  {Date:1635336000000,Open:669,High:671.41,Low:661.85,Close:662.92,Volume:2276900},
  {Date:1635422400000,Open:670.95,High:676.8,Low:668.03,Close:674.05,Volume:2859400},
  {Date:1635508800000,Open:673.06,High:690.97,Low:671.24,Close:690.31,Volume:3825300},
  {Date:1635768000000,Open:689.06,High:689.97,Low:676.54,Close:681.17,Volume:3110900},
  {Date:1635854400000,Open:683.11,High:687.68,Low:673.82,Close:677.72,Volume:3888600},
  {Date:1635940800000,Open:677.27,High:689.39,Low:677.27,Close:688.29,Volume:2334900},
  {Date:1636027200000,Open:685.89,High:685.94,Low:665.5,Close:668.4,Volume:4865000},
  {Date:1636113600000,Open:663.97,High:665.64,Low:645.01,Close:645.72,Volume:5283500},
  {Date:1636372800000,Open:650.29,High:656,Low:643.79,Close:651.45,Volume:2887500},
  {Date:1636459200000,Open:653.7,High:660.5,Low:650.52,Close:655.99,Volume:2415600},
  {Date:1636545600000,Open:653.01,High:660.33,Low:642.11,Close:646.91,Volume:2405800},
  {Date:1636632000000,Open:650.24,High:665.82,Low:649.71,Close:657.58,Volume:2868300},
  {Date:1636718400000,Open:660.01,High:683.34,Low:653.82,Close:682.61,Volume:4198400},
  {Date:1636977600000,Open:681.24,High:685.26,Low:671.49,Close:679.33,Volume:2872200},
  {Date:1637064000000,Open:678.27,High:688.36,Low:676.9,Close:687.4,Volume:2077400},
  {Date:1637150400000,Open:690,High:700.99,Low:686.09,Close:691.69,Volume:2732800},
  {Date:1637236800000,Open:691.61,High:691.74,Low:679.74,Close:682.02,Volume:2012900},
  {Date:1637323200000,Open:692.35,High:694.16,Low:675,Close:678.8,Volume:2613700},
  {Date:1637582400000,Open:676.02,High:679.48,Low:656.47,Close:659.2,Volume:2764400},
  {Date:1637668800000,Open:658.18,High:666.43,Low:646.05,Close:654.06,Volume:2320200},
  {Date:1637755200000,Open:658.01,High:661.44,Low:651.1,Close:658.29,Volume:1867300},
  {Date:1637928000000,Open:675,High:676.41,Low:660.67,Close:665.64,Volume:2872500},
  {Date:1638187200000,Open:663.2,High:667.99,Low:658.29,Close:663.84,Volume:2529400},
  {Date:1638273600000,Open:668.2,High:675.38,Low:640.01,Close:641.9,Volume:5608900},
  {Date:1638360000000,Open:649.48,High:654.52,Low:617.07,Close:617.77,Volume:3882800},
  {Date:1638446400000,Open:617.1,High:625.36,Low:612.88,Close:616.47,Volume:3331100},
  {Date:1638532800000,Open:622.75,High:625.5,Low:594,Close:602.13,Volume:4829300},
  {Date:1638792000000,Open:606.01,High:617.29,Low:601,Close:612.69,Volume:3075700},
  {Date:1638878400000,Open:619.83,High:628.89,Low:611.4,Close:625.58,Volume:3125200},
  {Date:1638964800000,Open:630,High:632.46,Low:623.2,Close:628.08,Volume:2220300},
  {Date:1639051200000,Open:627.58,High:630.24,Low:610.44,Close:611,Volume:2376300},
  {Date:1639137600000,Open:616.78,High:617.74,Low:605.88,Close:611.66,Volume:2748800},
  {Date:1639396800000,Open:612,High:612.64,Low:599.52,Close:604.56,Volume:2517900},
  {Date:1639483200000,Open:598.71,High:602.29,Low:588.13,Close:597.99,Volume:2984500},
  {Date:1639569600000,Open:598.18,High:605.69,Low:584.51,Close:605.04,Volume:2866200},
  {Date:1639656000000,Open:597.09,High:602.83,Low:588,Close:591.06,Volume:3143200},
  {Date:1639742400000,Open:591.61,High:593.25,Low:581.74,Close:586.73,Volume:4386900},
  {Date:1640001600000,Open:586.43,High:602.88,Low:584.26,Close:593.74,Volume:3358400},
  {Date:1640088000000,Open:597.54,High:607.82,Low:593.86,Close:604.92,Volume:2319400},
  {Date:1640174400000,Open:603.36,High:614.82,Low:602.63,Close:614.24,Volume:2335700},
  {Date:1640260800000,Open:616.4,High:616.88,Low:607.57,Close:614.09,Volume:1621100},
  {Date:1640606400000,Open:615,High:615,Low:609.25,Close:613.12,Volume:2061500},
  {Date:1640692800000,Open:614.95,High:618.41,Low:609.69,Close:610.71,Volume:1882800},
  {Date:1640779200000,Open:610.71,High:613.98,Low:604.68,Close:610.54,Volume:1287200},
  {Date:1640865600000,Open:612.99,High:620.61,Low:611.24,Close:612.09,Volume:1625100},
  {Date:1640952000000,Open:610.01,High:614.08,Low:602.05,Close:602.44,Volume:1995900},
  {Date:1641211200000,Open:605.61,High:609.99,Low:590.56,Close:597.37,Volume:3067500},
  {Date:1641297600000,Open:599.91,High:600.41,Low:581.6,Close:591.15,Volume:4393100},
  {Date:1641384000000,Open:592,High:592.84,Low:566.88,Close:567.52,Volume:4148700},
  {Date:1641470400000,Open:554.34,High:563.36,Low:542.01,Close:553.29,Volume:5711800},
  {Date:1641556800000,Open:549.46,High:553.43,Low:538.22,Close:541.06,Volume:3382900},
  {Date:1641816000000,Open:538.49,High:543.69,Low:526.32,Close:539.85,Volume:4486100},
  {Date:1641902400000,Open:536.99,High:543.91,Low:530.07,Close:540.84,Volume:3077800},
  {Date:1641988800000,Open:544.27,High:544.27,Low:532.02,Close:537.22,Volume:3787400},
  {Date:1642075200000,Open:537.06,High:540.79,Low:518.26,Close:519.2,Volume:4475100},
  {Date:1642161600000,Open:517.6,High:538.37,Low:511.88,Close:525.69,Volume:7861100},
  {Date:1642507200000,Open:520.08,High:521.75,Low:508.68,Close:510.8,Volume:4839100},
  {Date:1642593600000,Open:515,High:523.21,Low:510.51,Close:515.86,Volume:4353500},
  {Date:1642680000000,Open:517.75,High:526.64,Low:506.93,Close:508.25,Volume:12659000},
  {Date:1642766400000,Open:400.43,High:409.15,Low:379.99,Close:397.5,Volume:58904300},
  {Date:1643025600000,Open:383.91,High:387.26,Low:351.46,Close:387.15,Volume:32346000},
  {Date:1643112000000,Open:379.14,High:387.71,Low:365.13,Close:366.42,Volume:15145800},
  {Date:1643198400000,Open:378.27,High:382.66,Low:356.62,Close:359.7,Volume:12684000},
  {Date:1643284800000,Open:382.06,High:394.8,Low:378.1,Close:386.7,Volume:24324700},
  {Date:1643371200000,Open:386.76,High:387,Low:372.08,Close:384.36,Volume:11966600},
  {Date:1643630400000,Open:401.97,High:427.7,Low:398.2,Close:427.14,Volume:20047500},
  {Date:1643716800000,Open:432.96,High:458.48,Low:425.54,Close:457.13,Volume:22568100},
  {Date:1643803200000,Open:448.25,High:451.98,Low:426.48,Close:429.48,Volume:14346000},
  {Date:1643889600000,Open:421.44,High:429.26,Low:404.28,Close:405.6,Volume:9905200},
  {Date:1643976000000,Open:407.31,High:412.77,Low:396.64,Close:410.17,Volume:7789800},
  {Date:1644235200000,Open:410.17,High:412.35,Low:393.55,Close:402.1,Volume:8232900},
  {Date:1644321600000,Open:398.18,High:406.61,Low:395.83,Close:403.53,Volume:6818500},
  {Date:1644408000000,Open:408.65,High:412.98,Low:398.79,Close:412.89,Volume:7738200},
  {Date:1644494400000,Open:402.1,High:408,Low:396.36,Close:406.27,Volume:8452900},
  {Date:1644580800000,Open:405.33,High:411.61,Low:387.65,Close:391.31,Volume:7558900},
  {Date:1644840000000,Open:387.59,High:409.36,Low:386.89,Close:396.57,Volume:7202200},
  {Date:1644926400000,Open:403.79,High:409.16,Low:401.01,Close:407.46,Volume:5392300},
  {Date:1645012800000,Open:401.53,High:401.56,Low:390.38,Close:398.08,Volume:5277700},
  {Date:1645099200000,Open:394.24,High:399.11,Low:385.7,Close:386.67,Volume:4669200},
  {Date:1645185600000,Open:392.53,High:402.87,Low:389.05,Close:391.29,Volume:6801700},
  {Date:1645531200000,Open:388.95,High:392.42,Low:373.02,Close:377.38,Volume:6697500},
  {Date:1645617600000,Open:382.72,High:386,Low:366.66,Close:367.46,Volume:4614300},
  {Date:1645704000000,Open:355.09,High:390.73,Low:354.72,Close:390.03,Volume:7068700},
  {Date:1645790400000,Open:386.61,High:391.29,Low:375.58,Close:390.8,Volume:4841600},
  {Date:1646049600000,Open:387.33,High:397.75,Low:382.13,Close:394.52,Volume:5030600},
  {Date:1646136000000,Open:391.6,High:395,Low:383.71,Close:386.24,Volume:3290400},
  {Date:1646222400000,Open:388.93,High:389.22,Low:375.21,Close:380.03,Volume:5356800},
  {Date:1646308800000,Open:386,High:386.12,Low:364.65,Close:368.07,Volume:6076800},
  {Date:1646395200000,Open:368,High:374.82,Low:357.17,Close:361.73,Volume:5325500},
  {Date:1646654400000,Open:360.41,High:362,Low:350.2,Close:350.26,Volume:5708400},
  {Date:1646740800000,Open:349.8,High:358.86,Low:340.67,Close:341.76,Volume:6428700},
  {Date:1646827200000,Open:357.69,High:364.14,Low:350.51,Close:358.79,Volume:6520200},
  {Date:1646913600000,Open:356.2,High:367.02,Low:353.3,Close:356.77,Volume:4807800},
  {Date:1647000000000,Open:361.19,High:363.36,Low:340,Close:340.32,Volume:4815500},
  {Date:1647259200000,Open:338.72,High:341.32,Low:329.82,Close:331.01,Volume:5907800},
  {Date:1647345600000,Open:335.1,High:345.36,Low:332.36,Close:343.75,Volume:5460600},
  {Date:1647432000000,Open:348.2,High:359.99,Low:343.06,Close:357.53,Volume:6982500},
  {Date:1647518400000,Open:359.7,High:373.31,Low:354.88,Close:371.4,Volume:5818300},
  {Date:1647604800000,Open:372,High:381.8,Low:368.47,Close:380.6,Volume:8309200},
  {Date:1647864000000,Open:378.02,High:381.82,Low:368.94,Close:374.59,Volume:4866500},
  {Date:1647950400000,Open:371.14,High:386.66,Low:366.76,Close:382.92,Volume:4242800},
  {Date:1648036800000,Open:379.77,High:382.46,Low:374.49,Close:374.49,Volume:3729000},
  {Date:1648123200000,Open:379.76,High:379.76,Low:368.9,Close:375.71,Volume:3888500},
  {Date:1648209600000,Open:377.07,High:377.64,Low:366.43,Close:373.85,Volume:3574500},
  {Date:1648468800000,Open:375.23,High:380.28,Low:366.73,Close:378.51,Volume:4323400},
  {Date:1648555200000,Open:384.39,High:396.5,Low:380.33,Close:391.82,Volume:5880700},
  {Date:1648641600000,Open:389.55,High:392.7,Low:378.63,Close:381.47,Volume:4023300}
]