window["NVDA_day"] = [
  {Date:1617192000000,Open:130.15,High:134.71,Low:129.82,Close:133.48,Volume:31477600},
  {Date:1617278400000,Open:135.72,High:138.7,Low:135.11,Close:138.12,Volume:30827600},
  {Date:1617624000000,Open:138.68,High:140.14,Low:137.33,Close:139.88,Volume:25567200},
  {Date:1617710400000,Open:140,High:140.54,Low:137.74,Close:138.62,Volume:19174400},
  {Date:1617796800000,Open:138.81,High:142.43,Low:137.12,Close:141.43,Volume:25128400},
  {Date:1617883200000,Open:142.53,High:144.71,Low:142.49,Close:143.17,Volume:24441600},
  {Date:1617969600000,Open:142.14,High:144.08,Low:141.75,Close:144,Volume:19517200},
  {Date:1618228800000,Open:142.9,High:153.52,Low:141.39,Close:152.09,Volume:86932400},
  {Date:1618315200000,Open:152.32,High:157,Low:151.26,Close:156.79,Volume:67621200},
  {Date:1618401600000,Open:156.25,High:157.21,Low:152.27,Close:152.77,Volume:38550000},
  {Date:1618488000000,Open:156.63,High:162.14,Low:156.32,Close:161.37,Volume:59848000},
  {Date:1618574400000,Open:160.53,High:161.66,Low:158.65,Close:159.13,Volume:33520800},
  {Date:1618833600000,Open:155.37,High:158.07,Low:152.33,Close:153.62,Volume:40442000},
  {Date:1618920000000,Open:153.23,High:154.97,Low:149.63,Close:151.71,Volume:33413200},
  {Date:1619006400000,Open:151.19,High:153.63,Low:151.02,Close:153.6,Volume:21677600},
  {Date:1619092800000,Open:153.75,High:154.38,Low:147.84,Close:148.5,Volume:27778800},
  {Date:1619179200000,Open:149.34,High:153.35,Low:149,Close:152.65,Volume:22750000},
  {Date:1619438400000,Open:151.85,High:154.79,Low:151.25,Close:154.78,Volume:19779600},
  {Date:1619524800000,Open:155.79,High:156.71,Low:153.54,Close:153.82,Volume:16457200},
  {Date:1619611200000,Open:153.65,High:155.32,Low:152.15,Close:152.77,Volume:20941600},
  {Date:1619697600000,Open:154,High:154.37,Low:150.71,Close:153.25,Volume:17319600},
  {Date:1619784000000,Open:151.74,High:153.65,Low:149.97,Close:150.1,Volume:20191200},
  {Date:1620043200000,Open:151.25,High:152.47,Low:147.88,Close:148.37,Volume:20391200},
  {Date:1620129600000,Open:146.37,High:146.38,Low:140.1,Close:143.51,Volume:40532400},
  {Date:1620216000000,Open:147.09,High:148.13,Low:143.88,Close:144.59,Volume:29202400},
  {Date:1620302400000,Open:144.95,High:145.71,Low:142.18,Close:145.23,Volume:19338000},
  {Date:1620388800000,Open:148.08,High:149.71,Low:146.72,Close:148.12,Volume:22932800},
  {Date:1620648000000,Open:147.87,High:148.06,Low:142.5,Close:142.66,Volume:26890400},
  {Date:1620734400000,Open:138.25,High:143.55,Low:137.5,Close:143.06,Volume:28558400},
  {Date:1620820800000,Open:140.1,High:142.6,Low:137.09,Close:137.59,Volume:30340800},
  {Date:1620907200000,Open:140.34,High:140.81,Low:134.59,Close:136.65,Volume:28540400},
  {Date:1620993600000,Open:138.9,High:143.28,Low:137.49,Close:142.43,Volume:25861600},
  {Date:1621252800000,Open:141.57,High:141.69,Low:138.54,Close:141.65,Volume:21698000},
  {Date:1621339200000,Open:142.67,High:144.04,Low:140.04,Close:140.16,Volume:18625600},
  {Date:1621425600000,Open:135.66,High:140.79,Low:135.43,Close:140.66,Volume:34400000},
  {Date:1621512000000,Open:143.02,High:146.84,Low:142.71,Close:146.13,Volume:32159200},
  {Date:1621598400000,Open:151.64,High:152.22,Low:148.7,Close:149.92,Volume:67299200},
  {Date:1621857600000,Open:152.13,High:157.45,Low:151.76,Close:156.12,Volume:55481600},
  {Date:1621944000000,Open:157.66,High:158.18,Low:154.82,Close:156.48,Volume:43540800},
  {Date:1622030400000,Open:157.34,High:157.94,Low:155.86,Close:157,Volume:37044000},
  {Date:1622116800000,Open:157,High:157.5,Low:154.6,Close:154.88,Volume:58147600},
  {Date:1622203200000,Open:155.01,High:162.77,Low:155.01,Close:162.45,Volume:64453600},
  {Date:1622548800000,Open:162.7,High:163.88,Low:159.03,Close:162.65,Volume:47280400},
  {Date:1622635200000,Open:162.52,High:169.19,Low:162.35,Close:167.78,Volume:59416800},
  {Date:1622721600000,Open:167.01,High:172.59,Low:165.83,Close:169.7,Volume:58000800},
  {Date:1622808000000,Open:171.13,High:176.61,Low:170.96,Close:175.78,Volume:61712000},
  {Date:1623067200000,Open:175.71,High:178.13,Low:171.93,Close:176.19,Volume:57575600},
  {Date:1623153600000,Open:175.27,High:176.21,Low:172.51,Close:174.57,Volume:32384800},
  {Date:1623240000000,Open:175.16,High:175.75,Low:172.56,Close:173.58,Volume:38165600},
  {Date:1623326400000,Open:173.5,High:174.92,Low:171.76,Close:174.25,Volume:28777200},
  {Date:1623412800000,Open:174.79,High:179.39,Low:174.44,Close:178.25,Volume:41630800},
  {Date:1623672000000,Open:179.06,High:180.4,Low:176.63,Close:180.19,Volume:32137600},
  {Date:1623758400000,Open:179.15,High:180.16,Low:177.28,Close:177.88,Volume:24303200},
  {Date:1623844800000,Open:177.91,High:179.55,Low:175.85,Close:178.1,Volume:30712400},
  {Date:1623931200000,Open:177.74,High:188.35,Low:177.56,Close:186.57,Volume:80965600},
  {Date:1624017600000,Open:187.84,High:193.75,Low:185.84,Close:186.39,Volume:96885600},
  {Date:1624276800000,Open:184.35,High:185.37,Low:178.23,Close:184.27,Volume:67238400},
  {Date:1624363200000,Open:184.71,High:189.64,Low:183.86,Close:188.87,Volume:58014400},
  {Date:1624449600000,Open:190.08,High:191.53,Low:189.08,Close:190.57,Volume:33235600},
  {Date:1624536000000,Open:192.28,High:194.2,Low:190.88,Close:192.05,Volume:32092400},
  {Date:1624622400000,Open:192.8,High:193.46,Low:188.95,Close:190.31,Volume:27836400},
  {Date:1624881600000,Open:193.61,High:200.79,Low:193.19,Close:199.85,Volume:49543600},
  {Date:1624968000000,Open:198.82,High:200.99,Low:196.57,Close:200.27,Volume:36763200},
  {Date:1625054400000,Open:199.99,High:201.63,Low:198.64,Close:200.02,Volume:32656800},
  {Date:1625140800000,Open:201.25,High:204.56,Low:200.19,Close:202.12,Volume:48013600},
  {Date:1625227200000,Open:204.4,High:205.05,Low:202.88,Close:204.87,Volume:34276400},
  {Date:1625572800000,Open:207.38,High:208.42,Low:203.5,Close:206.99,Volume:44670800},
  {Date:1625659200000,Open:208.54,High:208.75,Low:203.32,Close:203.72,Volume:41842800},
  {Date:1625745600000,Open:198.57,High:201.33,Low:197.01,Close:199.03,Volume:50330000},
  {Date:1625832000000,Open:199.63,High:200.8,Low:197.54,Close:200.5,Volume:29662400},
  {Date:1626091200000,Open:202.4,High:205.33,Low:201.88,Close:205.13,Volume:32198400},
  {Date:1626177600000,Open:204.01,High:204.61,Low:201.14,Close:202.5,Volume:29070800},
  {Date:1626264000000,Open:203.58,High:204.18,Low:197.53,Close:198.41,Volume:38010000},
  {Date:1626350400000,Open:198.12,High:198.47,Low:188.59,Close:189.66,Volume:55056400},
  {Date:1626436800000,Open:190.3,High:191.57,Low:180.73,Close:181.61,Volume:68822400},
  {Date:1626696000000,Open:179.15,High:190.42,Low:178.65,Close:187.8,Volume:74906000},
  {Date:1626782400000,Open:187.3,High:188.38,Low:181.64,Close:186.12,Volume:43468700},
  {Date:1626868800000,Open:188.82,High:195.27,Low:187.42,Close:194.1,Volume:37101700},
  {Date:1626955200000,Open:196.42,High:198.87,Low:192.76,Close:195.94,Volume:32382600},
  {Date:1627041600000,Open:196.56,High:197,Low:192.5,Close:195.58,Volume:19567200},
  {Date:1627300800000,Open:193.11,High:194.42,Low:189.14,Close:192.94,Volume:20394300},
  {Date:1627387200000,Open:192.65,High:196.22,Low:187.41,Close:192.08,Volume:24886300},
  {Date:1627473600000,Open:193.19,High:196.46,Low:189.95,Close:195.03,Volume:20219100},
  {Date:1627560000000,Open:195.19,High:198.53,Low:193.28,Close:196.62,Volume:19078100},
  {Date:1627646400000,Open:194.18,High:196.3,Low:192.63,Close:194.99,Volume:18349700},
  {Date:1627905600000,Open:197,High:199.61,Low:193.61,Close:197.5,Volume:21744400},
  {Date:1627992000000,Open:197.4,High:202.22,Low:192.2,Close:198.15,Volume:30181100},
  {Date:1628078400000,Open:199.9,High:203.18,Low:198.28,Close:202.74,Volume:23130900},
  {Date:1628164800000,Open:205,High:207.33,Low:203.42,Close:206.37,Volume:21143500},
  {Date:1628251200000,Open:205.24,High:205.7,Low:202.1,Close:203.66,Volume:17849700},
  {Date:1628510400000,Open:204.46,High:205.08,Low:201.43,Close:202.95,Volume:14644300},
  {Date:1628596800000,Open:203.22,High:204.3,Low:198.35,Close:199.36,Volume:17923800},
  {Date:1628683200000,Open:200.43,High:200.49,Low:194.3,Close:196.99,Volume:18592500},
  {Date:1628769600000,Open:198.7,High:200.29,Low:196.2,Close:199.05,Volume:15165200},
  {Date:1628856000000,Open:199.05,High:202.14,Low:198.51,Close:201.88,Volume:18306300},
  {Date:1629115200000,Open:201.35,High:202.87,Low:194.53,Close:199.5,Volume:21087600},
  {Date:1629201600000,Open:196.85,High:197.7,Low:192.67,Close:194.58,Volume:20458500},
  {Date:1629288000000,Open:195,High:196.34,Low:190,Close:190.4,Volume:28591300},
  {Date:1629374400000,Open:194.94,High:204.95,Low:187.62,Close:197.98,Volume:76655500},
  {Date:1629460800000,Open:199.91,High:208.65,Low:199.33,Close:208.16,Volume:67574100},
  {Date:1629720000000,Open:209.71,High:219.97,Low:209.5,Close:219.58,Volume:57580700},
  {Date:1629806400000,Open:217.53,High:219.59,Low:215.35,Close:217.93,Volume:29729900},
  {Date:1629892800000,Open:217.37,High:224.7,Low:217.22,Close:222.13,Volume:34770100},
  {Date:1629979200000,Open:222,High:223.4,Low:217.9,Close:220.68,Volume:23794000},
  {Date:1630065600000,Open:221.84,High:227.22,Low:221.67,Close:226.36,Volume:30472200},
  {Date:1630324800000,Open:228.3,High:230.43,Low:225.51,Close:226.88,Volume:26258000},
  {Date:1630411200000,Open:226.95,High:226.95,Low:221.2,Close:223.85,Volume:25985000},
  {Date:1630497600000,Open:224.85,High:226.97,Low:223.57,Close:224.41,Volume:20176700},
  {Date:1630584000000,Open:225.18,High:225.93,Low:222.95,Close:223.96,Volume:18783400},
  {Date:1630670400000,Open:223.25,High:229.86,Low:222,Close:228.43,Volume:28053200},
  {Date:1631016000000,Open:228.33,High:228.99,Low:225.22,Close:226.62,Volume:19810700},
  {Date:1631102400000,Open:225.13,High:226.1,Low:219.77,Close:223.39,Volume:25443400},
  {Date:1631188800000,Open:223.12,High:225.38,Low:221.31,Close:221.77,Volume:19685600},
  {Date:1631275200000,Open:223.48,High:226.26,Low:222.7,Close:224.78,Volume:24837600},
  {Date:1631534400000,Open:226.84,High:229.64,Low:218.58,Close:221.52,Volume:29750000},
  {Date:1631620800000,Open:222.75,High:224.1,Low:220.86,Close:222.42,Volume:19975500},
  {Date:1631707200000,Open:223.09,High:223.67,Low:219.66,Close:223.41,Volume:16653800},
  {Date:1631793600000,Open:221.83,High:222.77,Low:219.27,Close:222.42,Volume:15603300},
  {Date:1631880000000,Open:223,High:223.21,Low:218.3,Close:219,Volume:29450300},
  {Date:1632139200000,Open:211.46,High:214.33,Low:206.62,Close:211.13,Volume:34944000},
  {Date:1632225600000,Open:214.17,High:214.25,Low:209.5,Close:212.46,Volume:20468800},
  {Date:1632312000000,Open:213.66,High:219.6,Low:211.96,Close:219.41,Volume:26872600},
  {Date:1632398400000,Open:221.4,High:225.35,Low:218.9,Close:224.82,Volume:24855500},
  {Date:1632484800000,Open:220.7,High:221.49,Low:218.61,Close:220.81,Volume:21765500},
  {Date:1632744000000,Open:217.1,High:217.99,Low:213.25,Close:216.6,Volume:24521500},
  {Date:1632830400000,Open:212.14,High:214.19,Low:206.51,Close:206.99,Volume:34306900},
  {Date:1632916800000,Open:209.4,High:210.17,Low:204.67,Close:205.17,Volume:21839400},
  {Date:1633003200000,Open:207.68,High:210.66,Low:206.88,Close:207.16,Volume:22100900},
  {Date:1633089600000,Open:207.5,High:208.59,Low:202.03,Close:207.42,Volume:24097800},
  {Date:1633348800000,Open:205.04,High:205.42,Low:195.55,Close:197.32,Volume:34563500},
  {Date:1633435200000,Open:199.5,High:206.48,Low:198.54,Close:204.51,Volume:27928200},
  {Date:1633521600000,Open:201.2,High:207.2,Low:200.8,Close:207,Volume:29720200},
  {Date:1633608000000,Open:210.92,High:213.22,Low:209.72,Close:210.75,Volume:25691900},
  {Date:1633694400000,Open:211.01,High:212.06,Low:207.75,Close:208.31,Volume:15125800},
  {Date:1633953600000,Open:205.75,High:210.63,Low:205.11,Close:206.95,Volume:16338800},
  {Date:1634040000000,Open:208.28,High:210.57,Low:205.28,Close:206.71,Volume:16213400},
  {Date:1634126400000,Open:209.18,High:209.9,Low:207.13,Close:209.39,Volume:18065200},
  {Date:1634212800000,Open:212.88,High:217.55,Low:211.22,Close:217.46,Volume:24358900},
  {Date:1634299200000,Open:218.1,High:219.31,Low:216.62,Close:218.62,Volume:22699400},
  {Date:1634558400000,Open:217.49,High:222.91,Low:216.44,Close:222.22,Volume:18949400},
  {Date:1634644800000,Open:222.76,High:223.79,Low:220.37,Close:222.9,Volume:16147300},
  {Date:1634731200000,Open:223.05,High:224.33,Low:219.82,Close:221.03,Volume:14627600},
  {Date:1634817600000,Open:220.97,High:227.11,Low:220.83,Close:226.92,Volume:18759000},
  {Date:1634904000000,Open:228.23,High:231.3,Low:225.61,Close:227.26,Volume:24938400},
  {Date:1635163200000,Open:229.73,High:233.55,Low:227.7,Close:231.66,Volume:23023500},
  {Date:1635249600000,Open:239.89,High:252.59,Low:239.24,Close:247.17,Volume:48589800},
  {Date:1635336000000,Open:244.74,High:250.9,Low:242.82,Close:244.51,Volume:24599000},
  {Date:1635422400000,Open:248.78,High:249.5,Low:245.23,Close:249.41,Volume:23420400},
  {Date:1635508800000,Open:250.01,High:257.09,Low:250,Close:255.67,Volume:29250300},
  {Date:1635768000000,Open:256.49,High:258.94,Low:252.27,Close:258.27,Volume:26574000},
  {Date:1635854400000,Open:258.22,High:266.78,Low:258,Close:264.01,Volume:29411200},
  {Date:1635940800000,Open:266.7,High:267.84,Low:262.35,Close:265.98,Volume:23991000},
  {Date:1636027200000,Open:272.29,High:313.65,Low:271.18,Close:298.01,Volume:115363100},
  {Date:1636113600000,Open:301.87,High:314,Low:294.1,Close:297.52,Volume:85126000},
  {Date:1636372800000,Open:301.49,High:311,Low:299.07,Close:308.04,Volume:50310100},
  {Date:1636459200000,Open:322.82,High:323.1,Low:299.64,Close:306.57,Volume:64674600},
  {Date:1636545600000,Open:293.56,High:308.5,Low:287.78,Close:294.59,Volume:63620600},
  {Date:1636632000000,Open:304.68,High:305.9,Low:297.77,Close:303.9,Volume:33217200},
  {Date:1636718400000,Open:300.1,High:306.8,Low:296.3,Close:303.9,Volume:41305400},
  {Date:1636977600000,Open:305.52,High:306.44,Low:292.47,Close:300.25,Volume:38490900},
  {Date:1637064000000,Open:297.59,High:303.9,Low:297.06,Close:302.03,Volume:26448400},
  {Date:1637150400000,Open:304.18,High:305.09,Low:288,Close:292.61,Volume:42850800},
  {Date:1637236800000,Open:323.67,High:327.6,Low:313.21,Close:316.75,Volume:78171100},
  {Date:1637323200000,Open:322.43,High:330.88,Low:319.05,Close:329.85,Volume:53386700},
  {Date:1637582400000,Open:335.17,High:346.47,Low:319,Close:319.56,Volume:75433500},
  {Date:1637668800000,Open:315.35,High:323.6,Low:308.8,Close:317.46,Volume:53216300},
  {Date:1637755200000,Open:314.61,High:328.55,Low:309.28,Close:326.74,Volume:43516200},
  {Date:1637928000000,Open:326,High:327.1,Low:313.5,Close:315.03,Volume:28306900},
  {Date:1638187200000,Open:323.66,High:334.12,Low:320.36,Close:333.76,Volume:45496400},
  {Date:1638273600000,Open:331.69,High:333.53,Low:318.64,Close:326.76,Volume:62206600},
  {Date:1638360000000,Open:332.19,High:332.89,Low:313.8,Close:314.35,Volume:48436800},
  {Date:1638446400000,Open:312.14,High:324.78,Low:310.25,Close:321.26,Volume:47289000},
  {Date:1638532800000,Open:320,High:321.29,Low:301.3,Close:306.93,Volume:54432500},
  {Date:1638792000000,Open:298.8,High:302.41,Low:280.38,Close:300.37,Volume:65893800},
  {Date:1638878400000,Open:309.57,High:324.49,Low:306.51,Close:324.27,Volume:59305300},
  {Date:1638964800000,Open:319.99,High:322.9,Low:314.21,Close:318.26,Volume:47555100},
  {Date:1639051200000,Open:317.34,High:322.05,Low:304.28,Close:304.9,Volume:48850700},
  {Date:1639137600000,Open:311.5,High:313.05,Low:298.61,Close:301.98,Volume:48882500},
  {Date:1639396800000,Open:302.49,High:302.94,Low:281.16,Close:281.61,Volume:59834400},
  {Date:1639483200000,Open:276.99,High:286.78,Low:272.5,Close:283.37,Volume:66703500},
  {Date:1639569600000,Open:284,High:305,Low:278.38,Close:304.59,Volume:69829700},
  {Date:1639656000000,Open:311.52,High:311.6,Low:280.93,Close:283.87,Volume:70736600},
  {Date:1639742400000,Open:279.85,High:289.22,Low:277.6,Close:278.01,Volume:71375800},
  {Date:1640001600000,Open:273.05,High:281.44,Low:271.45,Close:277.19,Volume:46184700},
  {Date:1640088000000,Open:283.74,High:291.2,Low:274.01,Close:290.75,Volume:52438500},
  {Date:1640174400000,Open:288.91,High:295.55,Low:284.49,Close:294,Volume:39518400},
  {Date:1640260800000,Open:297.55,High:300.59,Low:294.31,Close:296.4,Volume:34302200},
  {Date:1640606400000,Open:296.6,High:310.87,Low:296.4,Close:309.45,Volume:40368600},
  {Date:1640692800000,Open:313.12,High:313.3,Low:300.12,Close:303.22,Volume:42059100},
  {Date:1640779200000,Open:302.73,High:305.48,Low:293.66,Close:300.01,Volume:34313900},
  {Date:1640865600000,Open:298.27,High:304.57,Low:295.4,Close:295.86,Volume:30886400},
  {Date:1640952000000,Open:296.74,High:300.3,Low:293.31,Close:294.11,Volume:26653000},
  {Date:1641211200000,Open:298.15,High:307.11,Low:297.85,Close:301.21,Volume:39154700},
  {Date:1641297600000,Open:302.77,High:304.68,Low:283.49,Close:292.9,Volume:52715400},
  {Date:1641384000000,Open:289.49,High:294.16,Low:275.33,Close:276.04,Volume:49806400},
  {Date:1641470400000,Open:276.4,High:284.38,Low:270.65,Close:281.78,Volume:45418600},
  {Date:1641556800000,Open:281.41,High:284.22,Low:270.57,Close:272.47,Volume:40993900},
  {Date:1641816000000,Open:265.81,High:274.69,Low:256.44,Close:274,Volume:59468100},
  {Date:1641902400000,Open:273.23,High:280.65,Low:268.39,Close:278.17,Volume:40408900},
  {Date:1641988800000,Open:280.67,High:285.95,Low:276.08,Close:279.99,Volume:38341300},
  {Date:1642075200000,Open:283.79,High:284.8,Low:264.98,Close:265.75,Volume:54017100},
  {Date:1642161600000,Open:263,High:271.97,Low:262.1,Close:269.42,Volume:39583200},
  {Date:1642507200000,Open:262.6,High:266.38,Low:257.7,Close:259.03,Volume:42427000},
  {Date:1642593600000,Open:260.79,High:265.43,Low:250.52,Close:250.67,Volume:48831500},
  {Date:1642680000000,Open:253.04,High:255.79,Low:240.78,Close:241.5,Volume:43518100},
  {Date:1642766400000,Open:235.07,High:248.23,Low:232.63,Close:233.74,Volume:71895800},
  {Date:1643025600000,Open:223.3,High:233.8,Low:208.88,Close:233.72,Volume:91398200},
  {Date:1643112000000,Open:225.46,High:229.43,Low:220,Close:223.24,Volume:66461600},
  {Date:1643198400000,Open:232.4,High:240.57,Low:223,Close:227.72,Volume:75595900},
  {Date:1643284800000,Open:235.68,High:239.95,Low:216.75,Close:219.44,Volume:57335300},
  {Date:1643371200000,Open:220.12,High:228.58,Low:212.96,Close:228.4,Volume:54377400},
  {Date:1643630400000,Open:231.82,High:245.09,Low:230.52,Close:244.86,Volume:56468000},
  {Date:1643716800000,Open:251.04,High:251.45,Low:238.9,Close:246.38,Volume:51892500},
  {Date:1643803200000,Open:257.94,High:258.17,Low:245.53,Close:252.42,Volume:54341900},
  {Date:1643889600000,Open:244.58,High:250.77,Low:237.8,Close:239.48,Volume:41017800},
  {Date:1643976000000,Open:239.72,High:246.35,Low:236.32,Close:243.19,Volume:35482900},
  {Date:1644235200000,Open:243.72,High:251.82,Low:242.02,Close:247.28,Volume:37686800},
  {Date:1644321600000,Open:243.59,High:252.3,Low:239.8,Close:251.08,Volume:41035900},
  {Date:1644408000000,Open:256.22,High:267.25,Low:253.53,Close:267.05,Volume:52428200},
  {Date:1644494400000,Open:259.95,High:269.25,Low:256,Close:258.24,Volume:51320000},
  {Date:1644580800000,Open:259.16,High:261.52,Low:237.73,Close:239.49,Volume:60547200},
  {Date:1644840000000,Open:239.34,High:248.75,Low:237.55,Close:242.67,Volume:44042400},
  {Date:1644926400000,Open:249.49,High:265.45,Low:247.84,Close:264.95,Volume:69986900},
  {Date:1645012800000,Open:262.59,High:265.82,Low:255.52,Close:265.11,Volume:73267600},
  {Date:1645099200000,Open:256.3,High:257.85,Low:241.65,Close:245.07,Volume:81059500},
  {Date:1645185600000,Open:246.68,High:249.86,Low:231,Close:236.42,Volume:76125500},
  {Date:1645531200000,Open:230.35,High:240.64,Low:230,Close:233.9,Volume:63342200},
  {Date:1645617600000,Open:238.02,High:241.55,Low:223.01,Close:223.87,Volume:56651100},
  {Date:1645704000000,Open:210.15,High:238,Low:208.9,Close:237.48,Volume:73580100},
  {Date:1645790400000,Open:237.21,High:242.17,Low:233.81,Close:241.57,Volume:52886600},
  {Date:1646049600000,Open:239.92,High:246.65,Low:237.07,Close:243.85,Volume:47639300},
  {Date:1646136000000,Open:242.91,High:243.77,Low:231.32,Close:234.77,Volume:41205600},
  {Date:1646222400000,Open:237.56,High:244.09,Low:234.15,Close:242.2,Volume:38964200},
  {Date:1646308800000,Open:242.62,High:243.26,Low:234.69,Close:237.14,Volume:36509500},
  {Date:1646395200000,Open:233.84,High:236.8,Low:224.82,Close:229.36,Volume:43141500},
  {Date:1646654400000,Open:228.17,High:230.33,Low:213.3,Close:213.52,Volume:45082100},
  {Date:1646740800000,Open:213.09,High:223.73,Low:206.5,Close:215.14,Volume:55746700},
  {Date:1646827200000,Open:223.87,High:232.2,Low:222.47,Close:230.14,Volume:49274200},
  {Date:1646913600000,Open:225.31,High:227.88,Low:218.82,Close:226.58,Volume:42806600},
  {Date:1647000000000,Open:230.22,High:231.45,Low:220.46,Close:221,Volume:36659300},
  {Date:1647259200000,Open:218.69,High:222.62,Low:211.59,Close:213.3,Volume:38535400},
  {Date:1647345600000,Open:215.18,High:230.38,Low:213.22,Close:229.73,Volume:49199600},
  {Date:1647432000000,Open:235,High:245.97,Low:231.72,Close:244.96,Volume:67142200},
  {Date:1647518400000,Open:241.2,High:248.42,Low:239.06,Close:247.66,Volume:47194100},
  {Date:1647604800000,Open:247.99,High:265.69,Low:246.24,Close:264.53,Volume:72977200},
  {Date:1647864000000,Open:265.07,High:271.52,Low:259.67,Close:267.34,Volume:59172700},
  {Date:1647950400000,Open:267.27,High:272.38,Low:260.72,Close:265.24,Volume:54700700},
  {Date:1648036800000,Open:261.26,High:266.12,Low:255.75,Close:256.34,Volume:50212000},
  {Date:1648123200000,Open:261.66,High:283.2,Low:259.07,Close:281.5,Volume:87737900},
  {Date:1648209600000,Open:278.86,High:283.58,Low:272.71,Close:276.92,Volume:57847200},
  {Date:1648468800000,Open:277.56,High:282.5,Low:272.06,Close:282.19,Volume:42549400},
  {Date:1648555200000,Open:286.95,High:289.46,Low:279.8,Close:286.56,Volume:48898400},
  {Date:1648641600000,Open:283.04,High:284.96,Low:275.03,Close:276.9,Volume:46348700}
]