window["TSLA_day"] = [
  {Date:1617192000000,Open:646.62,High:672,Low:641.11,Close:667.93,Volume:33337300},
  {Date:1617278400000,Open:688.37,High:692.42,Low:659.42,Close:661.75,Volume:35298400},
  {Date:1617624000000,Open:707.71,High:708.16,Low:684.7,Close:691.05,Volume:41842800},
  {Date:1617710400000,Open:690.3,High:696.55,Low:681.37,Close:691.62,Volume:28271800},
  {Date:1617796800000,Open:687,High:691.38,Low:667.84,Close:670.97,Volume:26309400},
  {Date:1617883200000,Open:677.38,High:689.55,Low:671.65,Close:683.8,Volume:23924300},
  {Date:1617969600000,Open:677.77,High:680.97,Low:669.43,Close:677.02,Volume:21437100},
  {Date:1618228800000,Open:685.7,High:704.8,Low:682.09,Close:701.98,Volume:29135700},
  {Date:1618315200000,Open:712.7,High:763,Low:710.66,Close:762.32,Volume:44652800},
  {Date:1618401600000,Open:770.7,High:780.79,Low:728.03,Close:732.23,Volume:49017400},
  {Date:1618488000000,Open:743.1,High:743.69,Low:721.31,Close:738.85,Volume:27848900},
  {Date:1618574400000,Open:728.65,High:749.41,Low:724.6,Close:739.78,Volume:27979500},
  {Date:1618833600000,Open:719.6,High:725.4,Low:691.8,Close:714.63,Volume:39686200},
  {Date:1618920000000,Open:717.42,High:737.25,Low:710.69,Close:718.99,Volume:35609000},
  {Date:1619006400000,Open:704.77,High:744.84,Low:698,Close:744.12,Volume:31215500},
  {Date:1619092800000,Open:741.5,High:753.77,Low:718.04,Close:719.69,Volume:35590300},
  {Date:1619179200000,Open:719.8,High:737.36,Low:715.46,Close:729.4,Volume:28370000},
  {Date:1619438400000,Open:741,High:749.3,Low:732.61,Close:738.2,Volume:31038500},
  {Date:1619524800000,Open:717.96,High:724,Low:703.35,Close:704.74,Volume:29437000},
  {Date:1619611200000,Open:696.41,High:708.5,Low:693.6,Close:694.4,Volume:22271000},
  {Date:1619697600000,Open:699.51,High:702.25,Low:668.5,Close:677,Volume:28845400},
  {Date:1619784000000,Open:667.59,High:715.47,Low:666.14,Close:709.44,Volume:40758700},
  {Date:1620043200000,Open:703.8,High:706,Low:680.5,Close:684.9,Volume:27043100},
  {Date:1620129600000,Open:678.94,High:683.45,Low:657.7,Close:673.6,Volume:29739300},
  {Date:1620216000000,Open:681.06,High:685.3,Low:667.34,Close:670.94,Volume:21901900},
  {Date:1620302400000,Open:680.76,High:681.02,Low:650,Close:663.54,Volume:27784600},
  {Date:1620388800000,Open:665.8,High:690,Low:660.22,Close:672.37,Volume:23469200},
  {Date:1620648000000,Open:664.9,High:665.05,Low:627.61,Close:629.04,Volume:31392400},
  {Date:1620734400000,Open:599.24,High:627.1,Low:595.6,Close:617.2,Volume:46503900},
  {Date:1620820800000,Open:602.49,High:620.41,Low:586.77,Close:589.89,Volume:33823600},
  {Date:1620907200000,Open:601.54,High:606.46,Low:559.65,Close:571.69,Volume:44184900},
  {Date:1620993600000,Open:583.41,High:592.87,Low:570.46,Close:589.74,Volume:33370900},
  {Date:1621252800000,Open:575.55,High:589.73,Low:561.2,Close:576.83,Volume:32390400},
  {Date:1621339200000,Open:568,High:596.25,Low:563.38,Close:577.87,Volume:36830600},
  {Date:1621425600000,Open:552.55,High:566.21,Low:546.98,Close:563.46,Volume:39578400},
  {Date:1621512000000,Open:575,High:588.85,Low:571.07,Close:586.78,Volume:30821100},
  {Date:1621598400000,Open:596.11,High:596.68,Low:580,Close:580.88,Volume:26030600},
  {Date:1621857600000,Open:581.6,High:614.48,Low:573.65,Close:606.44,Volume:34558100},
  {Date:1621944000000,Open:607.31,High:613.99,Low:595.71,Close:604.69,Volume:28005900},
  {Date:1622030400000,Open:607.56,High:626.17,Low:601.5,Close:619.13,Volume:28639300},
  {Date:1622116800000,Open:620.24,High:631.13,Low:616.21,Close:630.85,Volume:26370600},
  {Date:1622203200000,Open:628.5,High:635.59,Low:622.38,Close:625.22,Volume:22737000},
  {Date:1622548800000,Open:627.8,High:633.8,Low:620.55,Close:623.9,Volume:18084900},
  {Date:1622635200000,Open:620.13,High:623.36,Low:599.14,Close:605.12,Volume:23302800},
  {Date:1622721600000,Open:601.8,High:604.55,Low:571.22,Close:572.84,Volume:30111900},
  {Date:1622808000000,Open:579.71,High:600.61,Low:577.2,Close:599.05,Volume:24036900},
  {Date:1623067200000,Open:591.83,High:610,Low:582.88,Close:605.13,Volume:22543700},
  {Date:1623153600000,Open:623.01,High:623.09,Low:595.5,Close:603.59,Volume:26053400},
  {Date:1623240000000,Open:602.17,High:611.79,Low:597.63,Close:598.78,Volume:16584600},
  {Date:1623326400000,Open:603.88,High:616.59,Low:600.5,Close:610.12,Volume:23919600},
  {Date:1623412800000,Open:610.23,High:612.56,Low:601.52,Close:609.89,Volume:16205300},
  {Date:1623672000000,Open:612.23,High:625.49,Low:609.18,Close:617.69,Volume:20424000},
  {Date:1623758400000,Open:616.69,High:616.79,Low:598.23,Close:599.36,Volume:17764100},
  {Date:1623844800000,Open:597.54,High:608.5,Low:593.5,Close:604.87,Volume:22144100},
  {Date:1623931200000,Open:601.89,High:621.47,Low:601.34,Close:616.6,Volume:22701400},
  {Date:1624017600000,Open:613.37,High:628.35,Low:611.8,Close:623.31,Volume:24560900},
  {Date:1624276800000,Open:624.48,High:631.39,Low:608.88,Close:620.83,Volume:24812700},
  {Date:1624363200000,Open:618.25,High:628.57,Low:615.5,Close:623.71,Volume:19158900},
  {Date:1624449600000,Open:632,High:657.2,Low:630.04,Close:656.57,Volume:31099200},
  {Date:1624536000000,Open:674.99,High:697.62,Low:667.61,Close:679.82,Volume:45982400},
  {Date:1624622400000,Open:689.58,High:693.81,Low:668.7,Close:671.87,Volume:32496700},
  {Date:1624881600000,Open:671.64,High:694.7,Low:670.32,Close:688.72,Volume:21628200},
  {Date:1624968000000,Open:684.65,High:687.51,Low:675.89,Close:680.76,Volume:17381300},
  {Date:1625054400000,Open:679.77,High:692.81,Low:678.14,Close:679.7,Volume:18924900},
  {Date:1625140800000,Open:683.92,High:687.99,Low:672.8,Close:677.92,Volume:18634500},
  {Date:1625227200000,Open:678.98,High:700,Low:673.26,Close:678.9,Volume:27054500},
  {Date:1625572800000,Open:681.71,High:684,Low:651.4,Close:659.58,Volume:23284500},
  {Date:1625659200000,Open:664.27,High:665.7,Low:638.32,Close:644.65,Volume:18792000},
  {Date:1625745600000,Open:628.37,High:654.43,Low:620.46,Close:652.81,Volume:22773300},
  {Date:1625832000000,Open:653.18,High:658.91,Low:644.69,Close:656.95,Volume:18140500},
  {Date:1626091200000,Open:662.2,High:687.24,Low:662.16,Close:685.7,Volume:25927000},
  {Date:1626177600000,Open:686.32,High:693.28,Low:666.3,Close:668.54,Volume:20966100},
  {Date:1626264000000,Open:670.75,High:678.61,Low:652.84,Close:653.38,Volume:21641200},
  {Date:1626350400000,Open:658.39,High:666.14,Low:637.88,Close:650.6,Volume:20209600},
  {Date:1626436800000,Open:654.68,High:656.7,Low:642.2,Close:644.22,Volume:16371000},
  {Date:1626696000000,Open:629.89,High:647.2,Low:621.29,Close:646.22,Volume:21297100},
  {Date:1626782400000,Open:651.99,High:662.39,Low:640.5,Close:660.5,Volume:15487100},
  {Date:1626868800000,Open:659.61,High:664.86,Low:650.29,Close:655.29,Volume:13953300},
  {Date:1626955200000,Open:656.44,High:662.17,Low:644.6,Close:649.26,Volume:15105700},
  {Date:1627041600000,Open:646.36,High:648.8,Low:637.3,Close:643.38,Volume:14604900},
  {Date:1627300800000,Open:650.97,High:668.2,Low:647.11,Close:657.62,Volume:25336600},
  {Date:1627387200000,Open:663.4,High:666.5,Low:627.24,Close:644.78,Volume:32813300},
  {Date:1627473600000,Open:647,High:654.97,Low:639.4,Close:646.98,Volume:16006600},
  {Date:1627560000000,Open:649.79,High:683.69,Low:648.8,Close:677.35,Volume:30394600},
  {Date:1627646400000,Open:671.76,High:697.53,Low:669,Close:687.2,Volume:29656400},
  {Date:1627905600000,Open:700,High:726.94,Low:698.4,Close:709.67,Volume:33615800},
  {Date:1627992000000,Open:719,High:722.65,Low:701.01,Close:709.74,Volume:21620300},
  {Date:1628078400000,Open:711,High:724.9,Low:708.93,Close:710.92,Volume:17002600},
  {Date:1628164800000,Open:716,High:720.95,Low:711.41,Close:714.63,Volume:12919600},
  {Date:1628251200000,Open:711.9,High:716.33,Low:697.63,Close:699.1,Volume:15623000},
  {Date:1628510400000,Open:710.17,High:719.03,Low:705.13,Close:713.76,Volume:14715300},
  {Date:1628596800000,Open:713.99,High:716.59,Low:701.88,Close:709.99,Volume:13432300},
  {Date:1628683200000,Open:712.71,High:715.18,Low:704.21,Close:707.82,Volume:9800600},
  {Date:1628769600000,Open:706.34,High:722.8,Low:699.4,Close:722.25,Volume:17459100},
  {Date:1628856000000,Open:723.71,High:729.9,Low:714.34,Close:717.17,Volume:16731500},
  {Date:1629115200000,Open:705.07,High:709.5,Low:676.4,Close:686.17,Volume:22677400},
  {Date:1629201600000,Open:672.66,High:674.58,Low:648.84,Close:665.71,Volume:23721300},
  {Date:1629288000000,Open:669.75,High:695.77,Low:669.35,Close:688.99,Volume:20349400},
  {Date:1629374400000,Open:678.21,High:686.55,Low:667.59,Close:673.47,Volume:14313500},
  {Date:1629460800000,Open:682.85,High:692.13,Low:673.7,Close:680.26,Volume:14841900},
  {Date:1629720000000,Open:685.44,High:712.13,Low:680.75,Close:706.3,Volume:20264900},
  {Date:1629806400000,Open:710.68,High:715.22,Low:702.64,Close:708.49,Volume:13083100},
  {Date:1629892800000,Open:707.03,High:716.97,Low:704,Close:711.2,Volume:12645600},
  {Date:1629979200000,Open:708.31,High:715.4,Low:697.62,Close:701.16,Volume:13214300},
  {Date:1630065600000,Open:705,High:715,Low:702.1,Close:711.92,Volume:13833800},
  {Date:1630324800000,Open:714.72,High:731,Low:712.73,Close:730.91,Volume:18604200},
  {Date:1630411200000,Open:733,High:740.39,Low:726.44,Close:735.72,Volume:20855400},
  {Date:1630497600000,Open:734.08,High:741.99,Low:731.27,Close:734.09,Volume:13204300},
  {Date:1630584000000,Open:734.5,High:740.97,Low:730.54,Close:732.39,Volume:12777300},
  {Date:1630670400000,Open:732.25,High:734,Low:724.2,Close:733.57,Volume:15246100},
  {Date:1631016000000,Open:740,High:760.2,Low:739.26,Close:752.92,Volume:20039800},
  {Date:1631102400000,Open:761.58,High:764.45,Low:740.77,Close:753.87,Volume:18793000},
  {Date:1631188800000,Open:753.41,High:762.1,Low:751.63,Close:754.86,Volume:14077700},
  {Date:1631275200000,Open:759.6,High:762.61,Low:734.52,Close:736.27,Volume:15184200},
  {Date:1631534400000,Open:740.21,High:744.78,Low:708.85,Close:743,Volume:22952500},
  {Date:1631620800000,Open:742.57,High:754.47,Low:736.4,Close:744.49,Volume:18524900},
  {Date:1631707200000,Open:745,High:756.86,Low:738.36,Close:755.83,Volume:15357700},
  {Date:1631793600000,Open:752.83,High:758.91,Low:747.61,Close:756.99,Volume:13923400},
  {Date:1631880000000,Open:757.15,High:761.04,Low:750,Close:759.49,Volume:28204200},
  {Date:1632139200000,Open:734.56,High:742,Low:718.62,Close:730.17,Volume:24757700},
  {Date:1632225600000,Open:734.79,High:744.74,Low:730.44,Close:739.38,Volume:16330700},
  {Date:1632312000000,Open:743.53,High:753.67,Low:739.12,Close:751.94,Volume:15126300},
  {Date:1632398400000,Open:755,High:758.2,Low:747.92,Close:753.64,Volume:11947500},
  {Date:1632484800000,Open:745.89,High:774.8,Low:744.56,Close:774.39,Volume:21373000},
  {Date:1632744000000,Open:773.12,High:799,Low:769.31,Close:791.36,Volume:28070700},
  {Date:1632830400000,Open:787.2,High:795.64,Low:766.18,Close:777.56,Volume:25381400},
  {Date:1632916800000,Open:779.8,High:793.5,Low:770.68,Close:781.31,Volume:20942900},
  {Date:1633003200000,Open:781,High:789.13,Low:775,Close:775.48,Volume:17956000},
  {Date:1633089600000,Open:778.4,High:780.78,Low:763.59,Close:775.22,Volume:17031400},
  {Date:1633348800000,Open:796.5,High:806.97,Low:776.12,Close:781.53,Volume:30483300},
  {Date:1633435200000,Open:784.8,High:797.31,Low:774.2,Close:780.59,Volume:18432600},
  {Date:1633521600000,Open:776.2,High:786.66,Low:773.22,Close:782.75,Volume:14632800},
  {Date:1633608000000,Open:785.46,High:805,Low:783.38,Close:793.61,Volume:19195800},
  {Date:1633694400000,Open:796.21,High:796.38,Low:780.91,Close:785.49,Volume:16738600},
  {Date:1633953600000,Open:787.65,High:801.24,Low:785.5,Close:791.94,Volume:14200300},
  {Date:1634040000000,Open:800.93,High:812.32,Low:796.57,Close:805.72,Volume:22020000},
  {Date:1634126400000,Open:810.47,High:815.41,Low:805.78,Close:811.08,Volume:14120100},
  {Date:1634212800000,Open:815.49,High:820.25,Low:813.35,Close:818.32,Volume:12247200},
  {Date:1634299200000,Open:823.74,High:843.21,Low:822.35,Close:843.03,Volume:18924600},
  {Date:1634558400000,Open:851.79,High:875.26,Low:851.47,Close:870.11,Volume:24207200},
  {Date:1634644800000,Open:877.53,High:877.95,Low:862.51,Close:864.27,Volume:17381100},
  {Date:1634731200000,Open:865.35,High:869.49,Low:857.38,Close:865.8,Volume:14032100},
  {Date:1634817600000,Open:856,High:900,Low:855.5,Close:894,Volume:31481500},
  {Date:1634904000000,Open:895.5,High:910,Low:890.96,Close:909.68,Volume:22880800},
  {Date:1635163200000,Open:950.53,High:1045.02,Low:944.2,Close:1024.86,Volume:62852100},
  {Date:1635249600000,Open:1024.69,High:1094.94,Low:1001.44,Close:1018.43,Volume:62415000},
  {Date:1635336000000,Open:1039.66,High:1070.88,Low:1030.78,Close:1037.86,Volume:38526500},
  {Date:1635422400000,Open:1068.31,High:1081,Low:1054.2,Close:1077.04,Volume:27213200},
  {Date:1635508800000,Open:1081.86,High:1115.21,Low:1073.21,Close:1114,Volume:29918400},
  {Date:1635768000000,Open:1145,High:1209.75,Low:1118.66,Close:1208.59,Volume:56048700},
  {Date:1635854400000,Open:1159.36,High:1208.59,Low:1146,Close:1172,Volume:42737800},
  {Date:1635940800000,Open:1177.33,High:1215.39,Low:1152.62,Close:1213.86,Volume:34628500},
  {Date:1636027200000,Open:1234.41,High:1243.49,Low:1217,Close:1229.91,Volume:25397400},
  {Date:1636113600000,Open:1228,High:1239.87,Low:1208,Close:1222.09,Volume:21628800},
  {Date:1636372800000,Open:1149.79,High:1197,Low:1133,Close:1162.94,Volume:33445700},
  {Date:1636459200000,Open:1173.6,High:1174.5,Low:1011.52,Close:1023.5,Volume:59105800},
  {Date:1636545600000,Open:1010.41,High:1078.1,Low:987.31,Close:1067.95,Volume:42802700},
  {Date:1636632000000,Open:1102.77,High:1104.97,Low:1054.68,Close:1063.51,Volume:22396600},
  {Date:1636718400000,Open:1047.5,High:1054.5,Low:1019.2,Close:1033.42,Volume:25573100},
  {Date:1636977600000,Open:1017.63,High:1031.98,Low:978.6,Close:1013.39,Volume:34775600},
  {Date:1637064000000,Open:1003.31,High:1057.2,Low:1002.18,Close:1054.73,Volume:26542400},
  {Date:1637150400000,Open:1063.51,High:1119.64,Low:1055.5,Close:1089.01,Volume:31445400},
  {Date:1637236800000,Open:1106.55,High:1112,Low:1075.02,Close:1096.38,Volume:20898900},
  {Date:1637323200000,Open:1098.87,High:1138.72,Low:1092.7,Close:1137.06,Volume:21642300},
  {Date:1637582400000,Open:1162.33,High:1201.95,Low:1132.43,Close:1156.87,Volume:33072500},
  {Date:1637668800000,Open:1167.51,High:1180.5,Low:1062.7,Close:1109.03,Volume:36171700},
  {Date:1637755200000,Open:1080.39,High:1132.77,Low:1062,Close:1116,Volume:22560200},
  {Date:1637928000000,Open:1099.47,High:1108.78,Low:1081,Close:1081.92,Volume:11680900},
  {Date:1638187200000,Open:1100.99,High:1142.67,Low:1100.19,Close:1136.99,Volume:19464500},
  {Date:1638273600000,Open:1144.37,High:1168,Low:1118,Close:1144.76,Volume:27092000},
  {Date:1638360000000,Open:1160.7,High:1172.84,Low:1090.76,Close:1095,Volume:22816800},
  {Date:1638446400000,Open:1099.06,High:1113,Low:1056.65,Close:1084.6,Volume:24371600},
  {Date:1638532800000,Open:1084.79,High:1090.58,Low:1000.21,Close:1014.97,Volume:30774000},
  {Date:1638792000000,Open:1001.51,High:1021.64,Low:950.5,Close:1009.01,Volume:27221000},
  {Date:1638878400000,Open:1044.2,High:1057.67,Low:1026.81,Close:1051.75,Volume:18694900},
  {Date:1638964800000,Open:1052.71,High:1072.38,Low:1033,Close:1068.96,Volume:13968800},
  {Date:1639051200000,Open:1060.64,High:1062.49,Low:1002.36,Close:1003.8,Volume:19812800},
  {Date:1639137600000,Open:1008.75,High:1020.98,Low:982.53,Close:1017.03,Volume:19888100},
  {Date:1639396800000,Open:1001.09,High:1005,Low:951.42,Close:966.41,Volume:26198500},
  {Date:1639483200000,Open:945,High:966.41,Low:930,Close:958.51,Volume:23602100},
  {Date:1639569600000,Open:953.21,High:978.75,Low:928.25,Close:975.99,Volume:25056400},
  {Date:1639656000000,Open:994.5,High:994.98,Low:921.85,Close:926.92,Volume:27590500},
  {Date:1639742400000,Open:914.77,High:960.66,Low:909.04,Close:932.57,Volume:33479100},
  {Date:1640001600000,Open:910.7,High:921.69,Low:893.39,Close:899.94,Volume:18826700},
  {Date:1640088000000,Open:916.87,High:939.5,Low:886.12,Close:938.53,Volume:23839300},
  {Date:1640174400000,Open:965.66,High:1015.66,Low:957.05,Close:1008.87,Volume:31211400},
  {Date:1640260800000,Open:1006.8,High:1072.98,Low:997.56,Close:1067,Volume:30904400},
  {Date:1640606400000,Open:1073.67,High:1117,Low:1070.72,Close:1093.94,Volume:23715300},
  {Date:1640692800000,Open:1109.49,High:1119,Low:1078.42,Close:1088.47,Volume:20108000},
  {Date:1640779200000,Open:1098.64,High:1104,Low:1064.14,Close:1086.19,Volume:18718000},
  {Date:1640865600000,Open:1061.33,High:1095.55,Low:1053.15,Close:1070.34,Volume:15680300},
  {Date:1640952000000,Open:1073.44,High:1082,Low:1054.59,Close:1056.78,Volume:13577900},
  {Date:1641211200000,Open:1147.75,High:1201.07,Low:1136.04,Close:1199.78,Volume:34643800},
  {Date:1641297600000,Open:1189.55,High:1208,Low:1123.05,Close:1149.59,Volume:33416100},
  {Date:1641384000000,Open:1146.65,High:1170.34,Low:1081.01,Close:1088.12,Volume:26706600},
  {Date:1641470400000,Open:1077,High:1088,Low:1020.5,Close:1064.7,Volume:30112200},
  {Date:1641556800000,Open:1080.37,High:1080.93,Low:1010,Close:1026.96,Volume:28054900},
  {Date:1641816000000,Open:1000,High:1059.1,Low:980,Close:1058.12,Volume:30605000},
  {Date:1641902400000,Open:1053.67,High:1075.85,Low:1038.82,Close:1064.4,Volume:22021100},
  {Date:1641988800000,Open:1078.85,High:1114.84,Low:1072.59,Close:1106.22,Volume:27913000},
  {Date:1642075200000,Open:1109.07,High:1115.6,Low:1026.54,Close:1031.56,Volume:32403300},
  {Date:1642161600000,Open:1019.88,High:1052,Low:1013.38,Close:1049.61,Volume:24308100},
  {Date:1642507200000,Open:1026.61,High:1070.79,Low:1016.06,Close:1030.51,Volume:22247800},
  {Date:1642593600000,Open:1041.71,High:1054.67,Low:995,Close:995.65,Volume:25147500},
  {Date:1642680000000,Open:1009.73,High:1041.66,Low:994,Close:996.27,Volume:23496200},
  {Date:1642766400000,Open:996.34,High:1004.55,Low:940.5,Close:943.9,Volume:34472000},
  {Date:1643025600000,Open:904.76,High:933.51,Low:851.47,Close:930,Volume:50521900},
  {Date:1643112000000,Open:914.2,High:951.26,Low:903.21,Close:918.4,Volume:28865300},
  {Date:1643198400000,Open:952.43,High:987.69,Low:906,Close:937.41,Volume:34955800},
  {Date:1643284800000,Open:933.36,High:935.39,Low:829,Close:829.1,Volume:49036500},
  {Date:1643371200000,Open:831.56,High:857.5,Low:792.01,Close:846.35,Volume:44929700},
  {Date:1643630400000,Open:872.71,High:937.99,Low:862.05,Close:936.72,Volume:34812000},
  {Date:1643716800000,Open:935.21,High:943.7,Low:905,Close:931.25,Volume:24379400},
  {Date:1643803200000,Open:928.18,High:931.5,Low:889.41,Close:905.66,Volume:22264300},
  {Date:1643889600000,Open:882,High:937,Low:880.52,Close:891.14,Volume:26285200},
  {Date:1643976000000,Open:897.22,High:936.5,Low:881.17,Close:923.32,Volume:24541800},
  {Date:1644235200000,Open:923.79,High:947.77,Low:902.71,Close:907.34,Volume:20331500},
  {Date:1644321600000,Open:905.53,High:926.29,Low:894.8,Close:922,Volume:16909700},
  {Date:1644408000000,Open:935,High:946.27,Low:920,Close:932,Volume:17419800},
  {Date:1644494400000,Open:908.37,High:943.81,Low:896.7,Close:904.55,Volume:22042300},
  {Date:1644580800000,Open:909.63,High:915.96,Low:850.7,Close:860,Volume:26548600},
  {Date:1644840000000,Open:861.57,High:898.88,Low:853.15,Close:875.76,Volume:22585500},
  {Date:1644926400000,Open:900,High:923,Low:893.38,Close:922.43,Volume:19095400},
  {Date:1645012800000,Open:914.05,High:926.43,Low:901.21,Close:923.39,Volume:17098100},
  {Date:1645099200000,Open:913.26,High:918.5,Low:874.1,Close:876.35,Volume:18392800},
  {Date:1645185600000,Open:886,High:886.87,Low:837.61,Close:856.98,Volume:22833900},
  {Date:1645531200000,Open:834.13,High:856.73,Low:801.1,Close:821.53,Volume:27762700},
  {Date:1645617600000,Open:830.43,High:835.3,Low:760.56,Close:764.04,Volume:31752300},
  {Date:1645704000000,Open:700.39,High:802.48,Low:700,Close:800.77,Volume:45107400},
  {Date:1645790400000,Open:809.23,High:819.5,Low:782.4,Close:809.87,Volume:25355900},
  {Date:1646049600000,Open:815.01,High:876.86,Low:814.71,Close:870.43,Volume:33002300},
  {Date:1646136000000,Open:869.68,High:889.88,Low:853.78,Close:864.37,Volume:24922300},
  {Date:1646222400000,Open:872.13,High:886.48,Low:844.27,Close:879.89,Volume:24881100},
  {Date:1646308800000,Open:878.77,High:886.44,Low:832.6,Close:839.29,Volume:20541200},
  {Date:1646395200000,Open:849.1,High:855.65,Low:825.16,Close:838.29,Volume:22333200},
  {Date:1646654400000,Open:856.3,High:866.14,Low:804.57,Close:804.58,Volume:24164700},
  {Date:1646740800000,Open:795.53,High:849.99,Low:782.17,Close:824.4,Volume:26799700},
  {Date:1646827200000,Open:839.48,High:860.56,Low:832.01,Close:858.97,Volume:19728000},
  {Date:1646913600000,Open:851.45,High:854.45,Low:810.36,Close:838.3,Volume:19549500},
  {Date:1647000000000,Open:840.2,High:843.8,Low:793.77,Close:795.35,Volume:22272800},
  {Date:1647259200000,Open:780.61,High:800.7,Low:756.04,Close:766.37,Volume:23717400},
  {Date:1647345600000,Open:775.27,High:805.57,Low:756.57,Close:801.89,Volume:22280400},
  {Date:1647432000000,Open:809,High:842,Low:802.26,Close:840.23,Volume:28009600},
  {Date:1647518400000,Open:830.99,High:875,Low:825.72,Close:871.6,Volume:22194300},
  {Date:1647604800000,Open:874.49,High:907.85,Low:867.39,Close:905.39,Volume:33408500},
  {Date:1647864000000,Open:914.98,High:942.85,Low:907.09,Close:921.16,Volume:27327200},
  {Date:1647950400000,Open:930,High:997.86,Low:921.75,Close:993.98,Volume:35289500},
  {Date:1648036800000,Open:979.94,High:1040.7,Low:976.4,Close:999.11,Volume:40225400},
  {Date:1648123200000,Open:1009.73,High:1024.49,Low:988.8,Close:1013.92,Volume:22973600},
  {Date:1648209600000,Open:1008,High:1021.8,Low:997.32,Close:1010.64,Volume:20642900},
  {Date:1648468800000,Open:1065.1,High:1097.88,Low:1053.6,Close:1091.84,Volume:34168700},
  {Date:1648555200000,Open:1107.99,High:1114.77,Low:1073.11,Close:1099.57,Volume:24538300},
  {Date:1648641600000,Open:1091.17,High:1113.95,Low:1084,Close:1093.99,Volume:19955000}
]