[
  { "Date": 1556539200000, "Open": 129.9, "High": 130.18, "Low": 129.35, "Close": 129.77 },
  { "Date": 1556625600000, "Open": 129.81, "High": 130.7, "Low": 129.39, "Close": 130.6 },
  { "Date": 1556712000000, "Open": 130.53, "High": 130.65, "Low": 127.7, "Close": 127.88 },
  { "Date": 1556798400000, "Open": 127.98, "High": 128, "Low": 125.52, "Close": 126.21 },
  { "Date": 1556884800000, "Open": 127.36, "High": 129.43, "Low": 127.25, "Close": 128.9 },
  { "Date": 1557144000000, "Open": 126.39, "High": 128.56, "Low": 126.11, "Close": 128.15 },
  { "Date": 1557230400000, "Open": 126.46, "High": 127.18, "Low": 124.22, "Close": 125.52 },
  { "Date": 1557316800000, "Open": 125.44, "High": 126.37, "Low": 124.75, "Close": 125.51 },
  { "Date": 1557403200000, "Open": 124.29, "High": 125.79, "Low": 123.57, "Close": 125.5 },
  { "Date": 1557489600000, "Open": 124.91, "High": 127.93, "Low": 123.82, "Close": 127.13 },
  { "Date": 1557748800000, "Open": 124.11, "High": 125.55, "Low": 123.04, "Close": 123.35 },
  { "Date": 1557835200000, "Open": 123.87, "High": 125.88, "Low": 123.7, "Close": 124.73 },
  { "Date": 1557921600000, "Open": 124.26, "High": 126.71, "Low": 123.7, "Close": 126.02 },
  { "Date": 1558008000000, "Open": 126.75, "High": 129.38, "Low": 126.46, "Close": 128.93 },
  { "Date": 1558094400000, "Open": 128.31, "High": 130.46, "Low": 127.92, "Close": 128.07 },
  { "Date": 1558353600000, "Open": 126.52, "High": 127.59, "Low": 125.76, "Close": 126.22 },
  { "Date": 1558440000000, "Open": 127.43, "High": 127.53, "Low": 126.58, "Close": 126.9 },
  { "Date": 1558526400000, "Open": 126.62, "High": 128.24, "Low": 126.52, "Close": 127.67 },
  { "Date": 1558612800000, "Open": 126.2, "High": 126.29, "Low": 124.74, "Close": 126.18 },
  { "Date": 1558699200000, "Open": 126.91, "High": 127.42, "Low": 125.97, "Close": 126.24 },
  { "Date": 1559044800000, "Open": 126.98, "High": 128, "Low": 126.05, "Close": 126.16 },
  { "Date": 1559131200000, "Open": 125.38, "High": 125.39, "Low": 124.04, "Close": 124.94 },
  { "Date": 1559217600000, "Open": 125.26, "High": 125.76, "Low": 124.78, "Close": 125.73 },
  { "Date": 1559304000000, "Open": 124.23, "High": 124.62, "Low": 123.32, "Close": 123.68 },
  { "Date": 1559563200000, "Open": 123.85, "High": 124.37, "Low": 119.01, "Close": 119.84 },
  { "Date": 1559649600000, "Open": 121.28, "High": 123.28, "Low": 120.65, "Close": 123.16 },
  { "Date": 1559736000000, "Open": 124.95, "High": 125.87, "Low": 124.21, "Close": 125.83 },
  { "Date": 1559822400000, "Open": 126.44, "High": 127.97, "Low": 125.6, "Close": 127.82 },
  { "Date": 1559908800000, "Open": 129.19, "High": 132.25, "Low": 128.26, "Close": 131.4 },
  { "Date": 1560168000000, "Open": 132.4, "High": 134.08, "Low": 132, "Close": 132.6 },
  { "Date": 1560254400000, "Open": 133.88, "High": 134.24, "Low": 131.28, "Close": 132.1 },
  { "Date": 1560340800000, "Open": 131.4, "High": 131.97, "Low": 130.71, "Close": 131.49 },
  { "Date": 1560427200000, "Open": 131.98, "High": 133, "Low": 131.56, "Close": 132.32 },
  { "Date": 1560513600000, "Open": 132.26, "High": 133.79, "Low": 131.64, "Close": 132.45 },
  { "Date": 1560772800000, "Open": 132.63, "High": 133.73, "Low": 132.53, "Close": 132.85 },
  { "Date": 1560859200000, "Open": 134.19, "High": 135.24, "Low": 133.57, "Close": 135.16 },
  { "Date": 1560945600000, "Open": 135, "High": 135.93, "Low": 133.81, "Close": 135.69 },
  { "Date": 1561032000000, "Open": 137.45, "High": 137.66, "Low": 135.72, "Close": 136.95 },
  { "Date": 1561118400000, "Open": 136.58, "High": 137.73, "Low": 136.46, "Close": 136.97 },
  { "Date": 1561377600000, "Open": 137, "High": 138.4, "Low": 137, "Close": 137.78 },
  { "Date": 1561464000000, "Open": 137.25, "High": 137.59, "Low": 132.73, "Close": 133.43 },
  { "Date": 1561550400000, "Open": 134.35, "High": 135.74, "Low": 133.6, "Close": 133.93 },
  { "Date": 1561636800000, "Open": 134.14, "High": 134.71, "Low": 133.51, "Close": 134.15 },
  { "Date": 1561723200000, "Open": 134.57, "High": 134.6, "Low": 133.16, "Close": 133.96 },
  { "Date": 1561982400000, "Open": 136.63, "High": 136.7, "Low": 134.97, "Close": 135.68 },
  { "Date": 1562068800000, "Open": 136.12, "High": 136.59, "Low": 135.34, "Close": 136.58 },
  { "Date": 1562155200000, "Open": 136.8, "High": 137.74, "Low": 136.29, "Close": 137.46 },
  { "Date": 1562328000000, "Open": 135.94, "High": 137.33, "Low": 135.72, "Close": 137.06 },
  { "Date": 1562587200000, "Open": 136.4, "High": 137.1, "Low": 135.37, "Close": 136.96 },
  { "Date": 1562673600000, "Open": 136, "High": 136.97, "Low": 135.8, "Close": 136.46 },
  { "Date": 1562760000000, "Open": 137.13, "High": 138.58, "Low": 137.02, "Close": 137.85 },
  { "Date": 1562846400000, "Open": 138.2, "High": 139.22, "Low": 137.87, "Close": 138.4 },
  { "Date": 1562932800000, "Open": 138.85, "High": 139.13, "Low": 138.01, "Close": 138.9 },
  { "Date": 1563192000000, "Open": 139.44, "High": 139.54, "Low": 138.46, "Close": 138.9 },
  { "Date": 1563278400000, "Open": 138.96, "High": 139.05, "Low": 136.52, "Close": 137.08 },
  { "Date": 1563364800000, "Open": 137.7, "High": 137.93, "Low": 136.22, "Close": 136.27 },
  { "Date": 1563451200000, "Open": 135.55, "High": 136.62, "Low": 134.67, "Close": 136.42 },
  { "Date": 1563537600000, "Open": 140.22, "High": 140.67, "Low": 136.45, "Close": 136.62 },
  { "Date": 1563796800000, "Open": 137.41, "High": 139.19, "Low": 137.33, "Close": 138.43 },
  { "Date": 1563883200000, "Open": 139.76, "High": 139.99, "Low": 138.03, "Close": 139.29 },
  { "Date": 1563969600000, "Open": 138.9, "High": 140.74, "Low": 138.85, "Close": 140.72 },
  { "Date": 1564056000000, "Open": 140.43, "High": 140.61, "Low": 139.32, "Close": 140.19 },
  { "Date": 1564142400000, "Open": 140.37, "High": 141.68, "Low": 140.3, "Close": 141.34 },
  { "Date": 1564401600000, "Open": 141.5, "High": 141.51, "Low": 139.37, "Close": 141.03 },
  { "Date": 1564488000000, "Open": 140.14, "High": 141.22, "Low": 139.8, "Close": 140.35 },
  { "Date": 1564574400000, "Open": 140.33, "High": 140.49, "Low": 135.08, "Close": 136.27 },
  { "Date": 1564660800000, "Open": 137, "High": 140.94, "Low": 136.93, "Close": 138.06 },
  { "Date": 1564747200000, "Open": 138.09, "High": 138.32, "Low": 135.26, "Close": 136.9 },
  { "Date": 1565006400000, "Open": 133.3, "High": 133.93, "Low": 130.78, "Close": 132.21 },
  { "Date": 1565092800000, "Open": 133.8, "High": 135.68, "Low": 133.21, "Close": 134.69 },
  { "Date": 1565179200000, "Open": 133.79, "High": 135.65, "Low": 131.83, "Close": 135.28 },
  { "Date": 1565265600000, "Open": 136.6, "High": 138.99, "Low": 135.93, "Close": 138.89 },
  { "Date": 1565352000000, "Open": 138.61, "High": 139.38, "Low": 136.46, "Close": 137.71 },
  { "Date": 1565611200000, "Open": 137.07, "High": 137.86, "Low": 135.24, "Close": 135.79 },
  { "Date": 1565697600000, "Open": 136.05, "High": 138.8, "Low": 135, "Close": 138.6 },
  { "Date": 1565784000000, "Open": 136.36, "High": 136.92, "Low": 133.67, "Close": 133.98 },
  { "Date": 1565870400000, "Open": 134.39, "High": 134.58, "Low": 132.25, "Close": 133.68 },
  { "Date": 1565956800000, "Open": 134.88, "High": 136.46, "Low": 134.72, "Close": 136.13 },
  { "Date": 1566216000000, "Open": 137.85, "High": 138.55, "Low": 136.89, "Close": 138.41 },
  { "Date": 1566302400000, "Open": 138.21, "High": 138.71, "Low": 137.24, "Close": 137.26 },
  { "Date": 1566388800000, "Open": 138.55, "High": 139.49, "Low": 138, "Close": 138.79 },
  { "Date": 1566475200000, "Open": 138.66, "High": 139.2, "Low": 136.29, "Close": 137.78 },
  { "Date": 1566561600000, "Open": 137.19, "High": 138.35, "Low": 132.8, "Close": 133.39 },
  { "Date": 1566820800000, "Open": 134.99, "High": 135.56, "Low": 133.9, "Close": 135.45 },
  { "Date": 1566907200000, "Open": 136.39, "High": 136.72, "Low": 134.66, "Close": 135.74 },
  { "Date": 1566993600000, "Open": 134.88, "High": 135.76, "Low": 133.55, "Close": 135.56 },
  { "Date": 1567080000000, "Open": 137.25, "High": 138.44, "Low": 136.91, "Close": 138.12 },
  { "Date": 1567166400000, "Open": 139.15, "High": 139.18, "Low": 136.27, "Close": 137.86 },
  { "Date": 1567512000000, "Open": 136.61, "High": 137.2, "Low": 135.7, "Close": 136.04 },
  { "Date": 1567598400000, "Open": 137.3, "High": 137.69, "Low": 136.48, "Close": 137.63 },
  { "Date": 1567684800000, "Open": 139.11, "High": 140.38, "Low": 138.76, "Close": 140.05 },
  { "Date": 1567771200000, "Open": 140.03, "High": 140.18, "Low": 138.2, "Close": 139.1 },
  { "Date": 1568030400000, "Open": 139.59, "High": 139.75, "Low": 136.46, "Close": 137.52 },
  { "Date": 1568116800000, "Open": 136.8, "High": 136.89, "Low": 134.51, "Close": 136.08 },
  { "Date": 1568203200000, "Open": 135.91, "High": 136.27, "Low": 135.09, "Close": 136.12 },
  { "Date": 1568289600000, "Open": 137.85, "High": 138.42, "Low": 136.87, "Close": 137.52 },
  { "Date": 1568376000000, "Open": 137.78, "High": 138.06, "Low": 136.57, "Close": 137.32 },
  { "Date": 1568635200000, "Open": 135.83, "High": 136.7, "Low": 135.66, "Close": 136.33 },
  { "Date": 1568721600000, "Open": 136.96, "High": 137.52, "Low": 136.43, "Close": 137.39 },
  { "Date": 1568808000000, "Open": 137.36, "High": 138.67, "Low": 136.53, "Close": 138.52 },
  { "Date": 1568894400000, "Open": 140.3, "High": 142.37, "Low": 140.07, "Close": 141.07 },
  { "Date": 1568980800000, "Open": 141.01, "High": 141.65, "Low": 138.25, "Close": 139.44 },
  { "Date": 1569240000000, "Open": 139.23, "High": 139.63, "Low": 138.44, "Close": 139.14 },
  { "Date": 1569326400000, "Open": 140.36, "High": 140.69, "Low": 136.88, "Close": 137.38 },
  { "Date": 1569412800000, "Open": 137.5, "High": 139.96, "Low": 136.03, "Close": 139.36 },
  { "Date": 1569499200000, "Open": 139.44, "High": 140.18, "Low": 138.44, "Close": 139.54 },
  { "Date": 1569585600000, "Open": 140.15, "High": 140.36, "Low": 136.65, "Close": 137.73 },
  { "Date": 1569844800000, "Open": 138.05, "High": 139.22, "Low": 137.78, "Close": 139.03 },
  { "Date": 1569931200000, "Open": 139.66, "High": 140.25, "Low": 137, "Close": 137.07 },
  { "Date": 1570017600000, "Open": 136.25, "High": 136.37, "Low": 133.58, "Close": 134.65 },
  { "Date": 1570104000000, "Open": 134.95, "High": 136.75, "Low": 133.22, "Close": 136.28 },
  { "Date": 1570190400000, "Open": 136.75, "High": 138.25, "Low": 136.42, "Close": 138.12 },
  { "Date": 1570449600000, "Open": 137.14, "High": 138.18, "Low": 137.02, "Close": 137.12 },
  { "Date": 1570536000000, "Open": 137.08, "High": 137.76, "Low": 135.62, "Close": 135.67 },
  { "Date": 1570622400000, "Open": 137.46, "High": 138.7, "Low": 136.97, "Close": 138.24 },
  { "Date": 1570708800000, "Open": 138.49, "High": 139.67, "Low": 138.25, "Close": 139.1 },
  { "Date": 1570795200000, "Open": 140.12, "High": 141.03, "Low": 139.5, "Close": 139.68 },
  { "Date": 1571054400000, "Open": 139.69, "High": 140.29, "Low": 139.52, "Close": 139.55 },
  { "Date": 1571140800000, "Open": 140.06, "High": 141.79, "Low": 139.81, "Close": 141.57 },
  { "Date": 1571227200000, "Open": 140.79, "High": 140.99, "Low": 139.53, "Close": 140.41 },
  { "Date": 1571313600000, "Open": 140.95, "High": 141.42, "Low": 139.02, "Close": 139.69 },
  { "Date": 1571400000000, "Open": 139.76, "High": 140, "Low": 136.56, "Close": 137.41 },
  { "Date": 1571659200000, "Open": 138.45, "High": 138.5, "Low": 137.01, "Close": 138.43 },
  { "Date": 1571745600000, "Open": 138.97, "High": 140.01, "Low": 136.26, "Close": 136.37 },
  { "Date": 1571832000000, "Open": 136.88, "High": 137.45, "Low": 135.61, "Close": 137.24 },
  { "Date": 1571918400000, "Open": 139.39, "High": 140.42, "Low": 138.67, "Close": 139.94 },
  { "Date": 1572004800000, "Open": 139.34, "High": 141.14, "Low": 139.2, "Close": 140.73 },
  { "Date": 1572264000000, "Open": 144.4, "High": 145.67, "Low": 143.51, "Close": 144.19 },
  { "Date": 1572350400000, "Open": 144.08, "High": 144.5, "Low": 142.65, "Close": 142.83 },
  { "Date": 1572436800000, "Open": 143.52, "High": 145, "Low": 142.79, "Close": 144.61 },
  { "Date": 1572523200000, "Open": 144.9, "High": 144.93, "Low": 142.99, "Close": 143.37 },
  { "Date": 1572609600000, "Open": 144.26, "High": 144.42, "Low": 142.97, "Close": 143.72 },
  { "Date": 1572868800000, "Open": 144.83, "High": 145, "Low": 144.16, "Close": 144.55 },
  { "Date": 1572955200000, "Open": 144.97, "High": 145.02, "Low": 143.91, "Close": 144.46 },
  { "Date": 1573041600000, "Open": 144.37, "High": 144.52, "Low": 143.2, "Close": 144.06 },
  { "Date": 1573128000000, "Open": 143.84, "High": 144.88, "Low": 143.77, "Close": 144.26 },
  { "Date": 1573214400000, "Open": 143.98, "High": 145.99, "Low": 143.76, "Close": 145.96 },
  { "Date": 1573473600000, "Open": 145.34, "High": 146.42, "Low": 144.73, "Close": 146.11 },
  { "Date": 1573560000000, "Open": 146.28, "High": 147.57, "Low": 146.06, "Close": 147.07 },
  { "Date": 1573646400000, "Open": 146.74, "High": 147.46, "Low": 146.28, "Close": 147.31 },
  { "Date": 1573732800000, "Open": 147.02, "High": 148.41, "Low": 147, "Close": 148.06 },
  { "Date": 1573819200000, "Open": 148.93, "High": 149.99, "Low": 148.27, "Close": 149.97 },
  { "Date": 1574078400000, "Open": 150.07, "High": 150.55, "Low": 148.98, "Close": 150.34 },
  { "Date": 1574164800000, "Open": 150.88, "High": 151.33, "Low": 150.2, "Close": 150.39 },
  { "Date": 1574251200000, "Open": 150.31, "High": 150.84, "Low": 148.46, "Close": 149.62 },
  { "Date": 1574337600000, "Open": 149.4, "High": 149.8, "Low": 148.5, "Close": 149.48 },
  { "Date": 1574424000000, "Open": 150.07, "High": 150.3, "Low": 148.82, "Close": 149.59 },
  { "Date": 1574683200000, "Open": 150, "High": 151.35, "Low": 149.92, "Close": 151.23 },
  { "Date": 1574769600000, "Open": 151.36, "High": 152.42, "Low": 151.32, "Close": 152.03 },
  { "Date": 1574856000000, "Open": 152.33, "High": 152.5, "Low": 151.52, "Close": 152.32 },
  { "Date": 1575028800000, "Open": 152.1, "High": 152.3, "Low": 151.28, "Close": 151.38 },
  { "Date": 1575288000000, "Open": 151.81, "High": 151.83, "Low": 148.32, "Close": 149.55 },
  { "Date": 1575374400000, "Open": 147.49, "High": 149.43, "Low": 146.65, "Close": 149.31 },
  { "Date": 1575460800000, "Open": 150.14, "High": 150.18, "Low": 149.2, "Close": 149.85 },
  { "Date": 1575547200000, "Open": 150.05, "High": 150.32, "Low": 149.48, "Close": 149.93 },
  { "Date": 1575633600000, "Open": 150.99, "High": 151.87, "Low": 150.27, "Close": 151.75 },
  { "Date": 1575892800000, "Open": 151.07, "High": 152.21, "Low": 150.91, "Close": 151.36 },
  { "Date": 1575979200000, "Open": 151.29, "High": 151.89, "Low": 150.76, "Close": 151.13 },
  { "Date": 1576065600000, "Open": 151.54, "High": 151.87, "Low": 150.33, "Close": 151.7 },
  { "Date": 1576152000000, "Open": 151.65, "High": 153.44, "Low": 151.02, "Close": 153.24 },
  { "Date": 1576238400000, "Open": 153, "High": 154.89, "Low": 152.83, "Close": 154.53 },
  { "Date": 1576497600000, "Open": 155.11, "High": 155.9, "Low": 154.82, "Close": 155.53 },
  { "Date": 1576584000000, "Open": 155.45, "High": 155.71, "Low": 154.45, "Close": 154.69 },
  { "Date": 1576670400000, "Open": 154.3, "High": 155.48, "Low": 154.18, "Close": 154.37 },
  { "Date": 1576756800000, "Open": 154, "High": 155.77, "Low": 153.75, "Close": 155.71 },
  { "Date": 1576843200000, "Open": 157.35, "High": 158.49, "Low": 156.29, "Close": 157.41 },
  { "Date": 1577102400000, "Open": 158.12, "High": 158.12, "Low": 157.27, "Close": 157.41 },
  { "Date": 1577188800000, "Open": 157.48, "High": 157.71, "Low": 157.12, "Close": 157.38 },
  { "Date": 1577361600000, "Open": 157.56, "High": 158.73, "Low": 157.4, "Close": 158.67 },
  { "Date": 1577448000000, "Open": 159.45, "High": 159.55, "Low": 158.22, "Close": 158.96 },
  { "Date": 1577707200000, "Open": 158.99, "High": 159.02, "Low": 156.73, "Close": 157.59 },
  { "Date": 1577793600000, "Open": 156.77, "High": 157.77, "Low": 156.45, "Close": 157.7 },
  { "Date": 1577966400000, "Open": 158.78, "High": 160.73, "Low": 158.33, "Close": 160.62 },
  { "Date": 1578052800000, "Open": 158.32, "High": 159.95, "Low": 158.06, "Close": 158.62 },
  { "Date": 1578312000000, "Open": 157.08, "High": 159.1, "Low": 156.51, "Close": 159.03 },
  { "Date": 1578398400000, "Open": 159.32, "High": 159.67, "Low": 157.32, "Close": 157.58 },
  { "Date": 1578484800000, "Open": 158.93, "High": 160.8, "Low": 157.95, "Close": 160.09 },
  { "Date": 1578571200000, "Open": 161.84, "High": 162.22, "Low": 161.03, "Close": 162.09 },
  { "Date": 1578657600000, "Open": 162.82, "High": 163.22, "Low": 161.18, "Close": 161.34 },
  { "Date": 1578916800000, "Open": 161.76, "High": 163.31, "Low": 161.26, "Close": 163.28 },
  { "Date": 1579003200000, "Open": 163.39, "High": 163.6, "Low": 161.72, "Close": 162.13 },
  { "Date": 1579089600000, "Open": 162.62, "High": 163.94, "Low": 162.57, "Close": 163.18 },
  { "Date": 1579176000000, "Open": 164.35, "High": 166.24, "Low": 164.03, "Close": 166.17 },
  { "Date": 1579262400000, "Open": 167.42, "High": 167.47, "Low": 165.43, "Close": 167.1 },
  { "Date": 1579608000000, "Open": 166.68, "High": 168.19, "Low": 166.43, "Close": 166.5 },
  { "Date": 1579694400000, "Open": 167.4, "High": 167.49, "Low": 165.68, "Close": 165.7 },
  { "Date": 1579780800000, "Open": 166.19, "High": 166.8, "Low": 165.27, "Close": 166.72 },
  { "Date": 1579867200000, "Open": 167.51, "High": 167.53, "Low": 164.45, "Close": 165.04 },
  { "Date": 1580126400000, "Open": 161.15, "High": 163.38, "Low": 160.2, "Close": 162.28 },
  { "Date": 1580212800000, "Open": 163.78, "High": 165.76, "Low": 163.07, "Close": 165.46 },
  { "Date": 1580299200000, "Open": 167.84, "High": 168.75, "Low": 165.69, "Close": 168.04 },
  { "Date": 1580385600000, "Open": 174.05, "High": 174.05, "Low": 170.79, "Close": 172.78 },
  { "Date": 1580472000000, "Open": 172.21, "High": 172.4, "Low": 169.58, "Close": 170.23 },
  { "Date": 1580731200000, "Open": 170.43, "High": 174.5, "Low": 170.4, "Close": 174.38 },
  { "Date": 1580817600000, "Open": 177.14, "High": 180.64, "Low": 176.31, "Close": 180.12 },
  { "Date": 1580904000000, "Open": 184.03, "High": 184.2, "Low": 178.41, "Close": 179.9 },
  { "Date": 1580990400000, "Open": 180.97, "High": 183.82, "Low": 180.06, "Close": 183.63 },
  { "Date": 1581076800000, "Open": 182.85, "High": 185.63, "Low": 182.48, "Close": 183.89 },
  { "Date": 1581336000000, "Open": 183.58, "High": 188.84, "Low": 183.25, "Close": 188.7 },
  { "Date": 1581422400000, "Open": 190.65, "High": 190.7, "Low": 183.5, "Close": 184.44 },
  { "Date": 1581508800000, "Open": 185.58, "High": 185.85, "Low": 181.85, "Close": 184.71 },
  { "Date": 1581595200000, "Open": 183.08, "High": 186.23, "Low": 182.87, "Close": 183.71 },
  { "Date": 1581681600000, "Open": 183.25, "High": 185.41, "Low": 182.65, "Close": 185.35 },
  { "Date": 1582027200000, "Open": 185.61, "High": 187.7, "Low": 185.5, "Close": 187.23 },
  { "Date": 1582113600000, "Open": 188.06, "High": 188.18, "Low": 186.47, "Close": 187.28 },
  { "Date": 1582200000000, "Open": 186.95, "High": 187.25, "Low": 181.1, "Close": 184.42 },
  { "Date": 1582286400000, "Open": 183.17, "High": 183.5, "Low": 177.25, "Close": 178.59 },
  { "Date": 1582545600000, "Open": 167.77, "High": 174.55, "Low": 163.23, "Close": 170.89 },
  { "Date": 1582632000000, "Open": 174.2, "High": 174.84, "Low": 167.65, "Close": 168.07 },
  { "Date": 1582718400000, "Open": 169.71, "High": 173.26, "Low": 168.21, "Close": 170.17 },
  { "Date": 1582804800000, "Open": 163.32, "High": 167.03, "Low": 157.98, "Close": 158.18 },
  { "Date": 1582891200000, "Open": 152.41, "High": 163.71, "Low": 152, "Close": 162.01 },
  { "Date": 1583150400000, "Open": 165.31, "High": 172.92, "Low": 162.31, "Close": 172.79 },
  { "Date": 1583236800000, "Open": 173.8, "High": 175, "Low": 162.26, "Close": 164.51 },
  { "Date": 1583323200000, "Open": 168.49, "High": 170.7, "Low": 165.62, "Close": 170.55 },
  { "Date": 1583409600000, "Open": 166.05, "High": 170.87, "Low": 165.69, "Close": 166.27 },
  { "Date": 1583496000000, "Open": 162.61, "High": 163.11, "Low": 156, "Close": 161.57 },
  { "Date": 1583755200000, "Open": 151, "High": 157.75, "Low": 150, "Close": 150.62 },
  { "Date": 1583841600000, "Open": 158.16, "High": 161.03, "Low": 152.58, "Close": 160.92 },
  { "Date": 1583928000000, "Open": 157.13, "High": 157.7, "Low": 151.15, "Close": 153.63 },
  { "Date": 1584014400000, "Open": 145.3, "High": 153.47, "Low": 138.58, "Close": 139.06 },
  { "Date": 1584100800000, "Open": 147.5, "High": 161.91, "Low": 140.73, "Close": 158.83 },
  { "Date": 1584360000000, "Open": 140, "High": 149.35, "Low": 135, "Close": 135.42 },
  { "Date": 1584446400000, "Open": 140, "High": 147.5, "Low": 135, "Close": 146.57 },
  { "Date": 1584532800000, "Open": 138, "High": 146, "Low": 135.02, "Close": 140.4 },
  { "Date": 1584619200000, "Open": 142.77, "High": 150.15, "Low": 139, "Close": 142.71 },
  { "Date": 1584705600000, "Open": 146, "High": 147.1, "Low": 135.86, "Close": 137.35 },
  { "Date": 1584964800000, "Open": 137.01, "High": 140.57, "Low": 132.52, "Close": 135.98 },
  { "Date": 1585051200000, "Open": 143.75, "High": 149.6, "Low": 141.27, "Close": 148.34 },
  { "Date": 1585137600000, "Open": 148.91, "High": 154.33, "Low": 144.44, "Close": 146.92 },
  { "Date": 1585224000000, "Open": 148.4, "High": 156.66, "Low": 148.37, "Close": 156.11 },
  { "Date": 1585310400000, "Open": 151.75, "High": 154.89, "Low": 149.2, "Close": 149.7 },
  { "Date": 1585569600000, "Open": 152.44, "High": 160.6, "Low": 150.01, "Close": 160.23 },
  { "Date": 1585656000000, "Open": 159.4, "High": 164.78, "Low": 156.56, "Close": 157.71 },
  { "Date": 1585742400000, "Open": 153, "High": 157.75, "Low": 150.82, "Close": 152.11 },
  { "Date": 1585828800000, "Open": 151.86, "High": 155.48, "Low": 150.36, "Close": 155.26 },
  { "Date": 1585915200000, "Open": 155.1, "High": 157.38, "Low": 152.19, "Close": 153.83 },
  { "Date": 1586174400000, "Open": 160.32, "High": 166.5, "Low": 157.58, "Close": 165.27 },
  { "Date": 1586260800000, "Open": 169.59, "High": 170, "Low": 163.26, "Close": 163.49 },
  { "Date": 1586347200000, "Open": 165.67, "High": 166.67, "Low": 163.5, "Close": 165.13 },
  { "Date": 1586433600000, "Open": 166.36, "High": 167.37, "Low": 163.33, "Close": 165.14 },
  { "Date": 1586779200000, "Open": 164.35, "High": 165.57, "Low": 162.3, "Close": 165.51 },
  { "Date": 1586865600000, "Open": 169, "High": 173.75, "Low": 168, "Close": 173.7 },
  { "Date": 1586952000000, "Open": 171.2, "High": 173.57, "Low": 169.24, "Close": 171.88 },
  { "Date": 1587038400000, "Open": 174.3, "High": 177.28, "Low": 172.9, "Close": 177.04 },
  { "Date": 1587124800000, "Open": 179.5, "High": 180, "Low": 175.87, "Close": 178.6 },
  { "Date": 1587384000000, "Open": 176.63, "High": 178.75, "Low": 174.99, "Close": 175.06 },
  { "Date": 1587470400000, "Open": 173.5, "High": 173.67, "Low": 166.11, "Close": 167.82 },
  { "Date": 1587556800000, "Open": 171.39, "High": 174, "Low": 170.82, "Close": 173.52 },
  { "Date": 1587643200000, "Open": 174.11, "High": 175.06, "Low": 170.91, "Close": 171.42 },
  { "Date": 1587729600000, "Open": 172.06, "High": 174.56, "Low": 170.71, "Close": 174.55 },
  { "Date": 1587988800000, "Open": 176.59, "High": 176.9, "Low": 173.3, "Close": 174.05 },
  { "Date": 1588075200000, "Open": 175.59, "High": 175.67, "Low": 169.39, "Close": 169.81 },
  { "Date": 1588161600000, "Open": 173.22, "High": 177.68, "Low": 171.88, "Close": 177.43 },
  { "Date": 1588248000000, "Open": 180, "High": 180.4, "Low": 176.23, "Close": 179.21 },
  { "Date": 1588334400000, "Open": 175.8, "High": 178.64, "Low": 174.01, "Close": 174.57 },
  { "Date": 1588593600000, "Open": 174.49, "High": 179, "Low": 173.8, "Close": 178.84 },
  { "Date": 1588680000000, "Open": 180.62, "High": 183.65, "Low": 179.9, "Close": 180.76 },
  { "Date": 1588766400000, "Open": 182.08, "High": 184.2, "Low": 181.63, "Close": 182.54 },
  { "Date": 1588852800000, "Open": 184.17, "High": 184.55, "Low": 182.58, "Close": 183.6 },
  { "Date": 1588939200000, "Open": 184.98, "High": 185, "Low": 183.36, "Close": 184.68 },
  { "Date": 1589198400000, "Open": 183.15, "High": 187.51, "Low": 182.85, "Close": 186.74 },
  { "Date": 1589284800000, "Open": 186.8, "High": 187.04, "Low": 182.3, "Close": 182.51 },
  { "Date": 1589371200000, "Open": 182.55, "High": 184.05, "Low": 176.54, "Close": 179.75 },
  { "Date": 1589457600000, "Open": 177.54, "High": 180.69, "Low": 175.68, "Close": 180.53 },
  { "Date": 1589544000000, "Open": 179.06, "High": 187.06, "Low": 177, "Close": 183.16 },
  { "Date": 1589803200000, "Open": 185.75, "High": 186.2, "Low": 183.96, "Close": 184.91 },
  { "Date": 1589889600000, "Open": 185.03, "High": 186.6, "Low": 183.49, "Close": 183.63 },
  { "Date": 1589976000000, "Open": 184.81, "High": 185.85, "Low": 183.94, "Close": 185.66 },
  { "Date": 1590062400000, "Open": 185.4, "High": 186.67, "Low": 183.29, "Close": 183.43 },
  { "Date": 1590148800000, "Open": 183.19, "High": 184.46, "Low": 182.54, "Close": 183.51 },
  { "Date": 1590494400000, "Open": 186.34, "High": 186.5, "Low": 181.1, "Close": 181.57 },
  { "Date": 1590580800000, "Open": 180.2, "High": 181.99, "Low": 176.6, "Close": 181.81 },
  { "Date": 1590667200000, "Open": 180.74, "High": 184.15, "Low": 180.38, "Close": 181.4 },
  { "Date": 1590753600000, "Open": 182.73, "High": 184.27, "Low": 180.41, "Close": 183.25 },
  { "Date": 1591012800000, "Open": 182.54, "High": 183, "Low": 181.46, "Close": 182.83 },
  { "Date": 1591099200000, "Open": 184.25, "High": 185, "Low": 181.35, "Close": 184.91 },
  { "Date": 1591185600000, "Open": 184.82, "High": 185.94, "Low": 183.58, "Close": 185.36 },
  { "Date": 1591272000000, "Open": 184.3, "High": 185.84, "Low": 182.3, "Close": 182.92 },
  { "Date": 1591358400000, "Open": 182.62, "High": 187.73, "Low": 182.01, "Close": 187.2 },
  { "Date": 1591617600000, "Open": 185.94, "High": 188.55, "Low": 184.44, "Close": 188.36 },
  { "Date": 1591704000000, "Open": 188, "High": 190.7, "Low": 187.26, "Close": 189.8 },
  { "Date": 1591790400000, "Open": 191.13, "High": 198.52, "Low": 191.01, "Close": 196.84 },
  { "Date": 1591876800000, "Open": 193.13, "High": 195.76, "Low": 186.07, "Close": 186.27 },
  { "Date": 1591963200000, "Open": 190.54, "High": 191.72, "Low": 185.18, "Close": 187.74 },
  { "Date": 1592222400000, "Open": 184.58, "High": 190.82, "Low": 184.01, "Close": 188.94 },
  { "Date": 1592308800000, "Open": 192.89, "High": 195.58, "Low": 191.46, "Close": 193.57 },
  { "Date": 1592395200000, "Open": 195.03, "High": 196.32, "Low": 193.69, "Close": 194.24 },
  { "Date": 1592481600000, "Open": 194, "High": 196.49, "Low": 194, "Close": 196.32 },
  { "Date": 1592568000000, "Open": 198.59, "High": 199.29, "Low": 194.37, "Close": 195.15 },
  { "Date": 1592827200000, "Open": 195.79, "High": 200.76, "Low": 195.23, "Close": 200.57 },
  { "Date": 1592913600000, "Open": 202.09, "High": 203.95, "Low": 201.43, "Close": 201.91 },
  { "Date": 1593000000000, "Open": 201.6, "High": 203.25, "Low": 196.56, "Close": 197.84 },
  { "Date": 1593086400000, "Open": 197.8, "High": 200.61, "Low": 195.47, "Close": 200.34 },
  { "Date": 1593172800000, "Open": 199.73, "High": 199.89, "Low": 194.88, "Close": 196.33 },
  { "Date": 1593432000000, "Open": 195.78, "High": 198.53, "Low": 193.55, "Close": 198.44 },
  { "Date": 1593518400000, "Open": 197.88, "High": 204.4, "Low": 197.74, "Close": 203.51 },
  { "Date": 1593604800000, "Open": 203.14, "High": 206.35, "Low": 201.77, "Close": 204.7 },
  { "Date": 1593691200000, "Open": 205.68, "High": 208.02, "Low": 205, "Close": 206.26 },
  { "Date": 1594036800000, "Open": 208.83, "High": 211.13, "Low": 208.09, "Close": 210.7 },
  { "Date": 1594123200000, "Open": 210.45, "High": 214.67, "Low": 207.99, "Close": 208.25 },
  { "Date": 1594209600000, "Open": 210.07, "High": 213.26, "Low": 208.69, "Close": 212.83 },
  { "Date": 1594296000000, "Open": 216.33, "High": 216.38, "Low": 211.47, "Close": 214.32 },
  { "Date": 1594382400000, "Open": 213.62, "High": 214.08, "Low": 211.08, "Close": 213.67 },
  { "Date": 1594641600000, "Open": 214.48, "High": 215.8, "Low": 206.5, "Close": 207.07 },
  { "Date": 1594728000000, "Open": 206.13, "High": 208.85, "Low": 202.03, "Close": 208.35 },
  { "Date": 1594814400000, "Open": 209.56, "High": 211.33, "Low": 205.03, "Close": 208.04 },
  { "Date": 1594900800000, "Open": 205.4, "High": 205.7, "Low": 202.31, "Close": 203.92 },
  { "Date": 1594987200000, "Open": 204.47, "High": 205.04, "Low": 201.39, "Close": 202.88 },
  { "Date": 1595246400000, "Open": 205, "High": 212.3, "Low": 203.01, "Close": 211.6 },
  { "Date": 1595332800000, "Open": 213.66, "High": 213.94, "Low": 208.03, "Close": 208.75 },
  { "Date": 1595419200000, "Open": 209.2, "High": 212.3, "Low": 208.39, "Close": 211.75 },
  { "Date": 1595505600000, "Open": 207.19, "High": 210.92, "Low": 202.15, "Close": 202.54 },
  { "Date": 1595592000000, "Open": 200.42, "High": 202.86, "Low": 197.51, "Close": 201.3 },
  { "Date": 1595851200000, "Open": 201.47, "High": 203.97, "Low": 200.86, "Close": 203.85 },
  { "Date": 1595937600000, "Open": 203.61, "High": 204.7, "Low": 201.74, "Close": 202.02 },
  { "Date": 1596024000000, "Open": 202.5, "High": 204.65, "Low": 202.01, "Close": 204.06 },
  { "Date": 1596110400000, "Open": 201, "High": 204.46, "Low": 199.57, "Close": 203.9 },
  { "Date": 1596196800000, "Open": 204.4, "High": 205.1, "Low": 199.01, "Close": 205.01 },
  { "Date": 1596456000000, "Open": 211.52, "High": 217.64, "Low": 210.44, "Close": 216.54 },
  { "Date": 1596542400000, "Open": 214.17, "High": 214.77, "Low": 210.31, "Close": 213.29 },
  { "Date": 1596628800000, "Open": 214.9, "High": 215, "Low": 211.57, "Close": 212.94 },
  { "Date": 1596715200000, "Open": 212.34, "High": 216.37, "Low": 211.55, "Close": 216.35 },
  { "Date": 1596801600000, "Open": 214.85, "High": 215.7, "Low": 210.93, "Close": 212.48 },
  { "Date": 1597060800000, "Open": 211.67, "High": 211.88, "Low": 206.35, "Close": 208.25 },
  { "Date": 1597147200000, "Open": 207.16, "High": 207.65, "Low": 203.14, "Close": 203.38 },
  { "Date": 1597233600000, "Open": 205.29, "High": 210.28, "Low": 204.75, "Close": 209.19 },
  { "Date": 1597320000000, "Open": 209.44, "High": 211.35, "Low": 208.15, "Close": 208.7 },
  { "Date": 1597406400000, "Open": 208.76, "High": 209.59, "Low": 207.51, "Close": 208.9 },
  { "Date": 1597665600000, "Open": 209.6, "High": 211.19, "Low": 208.92, "Close": 210.28 },
  { "Date": 1597752000000, "Open": 210.53, "High": 212.36, "Low": 209.21, "Close": 211.49 },
  { "Date": 1597838400000, "Open": 211.49, "High": 212.1, "Low": 209.25, "Close": 209.7 },
  { "Date": 1597924800000, "Open": 209.54, "High": 215, "Low": 208.91, "Close": 214.58 },
  { "Date": 1598011200000, "Open": 213.86, "High": 216.25, "Low": 212.85, "Close": 213.02 },
  { "Date": 1598270400000, "Open": 214.79, "High": 215.52, "Low": 212.43, "Close": 213.69 },
  { "Date": 1598356800000, "Open": 213.1, "High": 216.61, "Low": 213.1, "Close": 216.47 },
  { "Date": 1598443200000, "Open": 217.88, "High": 222.09, "Low": 217.36, "Close": 221.15 },
  { "Date": 1598529600000, "Open": 222.89, "High": 231.15, "Low": 219.4, "Close": 226.58 },
  { "Date": 1598616000000, "Open": 228.18, "High": 230.64, "Low": 226.58, "Close": 228.91 },
  { "Date": 1598875200000, "Open": 227, "High": 228.7, "Low": 224.31, "Close": 225.53 },
  { "Date": 1598961600000, "Open": 225.51, "High": 227.45, "Low": 224.43, "Close": 227.27 },
  { "Date": 1599048000000, "Open": 227.97, "High": 232.86, "Low": 227.35, "Close": 231.65 },
  { "Date": 1599134400000, "Open": 229.27, "High": 229.31, "Low": 214.96, "Close": 217.3 },
  { "Date": 1599220800000, "Open": 215.1, "High": 218.36, "Low": 205.19, "Close": 214.25 },
  { "Date": 1599566400000, "Open": 206.5, "High": 210.03, "Low": 202.2, "Close": 202.66 },
  { "Date": 1599652800000, "Open": 207.6, "High": 214.84, "Low": 206.7, "Close": 211.29 },
  { "Date": 1599739200000, "Open": 213.4, "High": 214.74, "Low": 204.11, "Close": 205.37 },
  { "Date": 1599825600000, "Open": 207.2, "High": 208.63, "Low": 201.24, "Close": 204.03 },
  { "Date": 1600084800000, "Open": 204.24, "High": 209.2, "Low": 204.03, "Close": 205.41 },
  { "Date": 1600171200000, "Open": 208.42, "High": 209.78, "Low": 206.93, "Close": 208.78 },
  { "Date": 1600257600000, "Open": 210.62, "High": 210.65, "Low": 204.64, "Close": 205.05 },
  { "Date": 1600344000000, "Open": 200.05, "High": 204.33, "Low": 199.96, "Close": 202.91 },
  { "Date": 1600430400000, "Open": 202.8, "High": 203.65, "Low": 196.25, "Close": 200.39 },
  { "Date": 1600689600000, "Open": 197.19, "High": 202.71, "Low": 196.38, "Close": 202.54 },
  { "Date": 1600776000000, "Open": 205.06, "High": 208.1, "Low": 202.08, "Close": 207.42 },
  { "Date": 1600862400000, "Open": 207.9, "High": 208.1, "Low": 200.03, "Close": 200.59 },
  { "Date": 1600948800000, "Open": 199.85, "High": 205.57, "Low": 199.2, "Close": 203.19 },
  { "Date": 1601035200000, "Open": 203.55, "High": 209.04, "Low": 202.54, "Close": 207.82 },
  { "Date": 1601294400000, "Open": 210.88, "High": 212.57, "Low": 208.06, "Close": 209.44 },
  { "Date": 1601380800000, "Open": 209.35, "High": 210.07, "Low": 206.81, "Close": 207.26 },
  { "Date": 1601467200000, "Open": 207.73, "High": 211.98, "Low": 206.54, "Close": 210.33 },
  { "Date": 1601553600000, "Open": 213.49, "High": 213.99, "Low": 211.32, "Close": 212.46 },
  { "Date": 1601640000000, "Open": 208, "High": 210.99, "Low": 205.54, "Close": 206.19 },
  { "Date": 1601899200000, "Open": 207.22, "High": 210.41, "Low": 206.98, "Close": 210.38 },
  { "Date": 1601985600000, "Open": 208.82, "High": 210.18, "Low": 204.82, "Close": 205.91 },
  { "Date": 1602072000000, "Open": 207.06, "High": 210.11, "Low": 206.72, "Close": 209.83 },
  { "Date": 1602158400000, "Open": 210.51, "High": 211.19, "Low": 208.32, "Close": 210.58 },
  { "Date": 1602244800000, "Open": 211.23, "High": 215.86, "Low": 211.23, "Close": 215.81 },
  { "Date": 1602504000000, "Open": 218.79, "High": 223.86, "Low": 216.81, "Close": 221.4 },
  { "Date": 1602590400000, "Open": 222.72, "High": 225.21, "Low": 220.43, "Close": 222.86 },
  { "Date": 1602676800000, "Open": 223, "High": 224.22, "Low": 219.13, "Close": 220.86 },
  { "Date": 1602763200000, "Open": 217.1, "High": 220.36, "Low": 216.01, "Close": 219.66 },
  { "Date": 1602849600000, "Open": 220.15, "High": 222.29, "Low": 219.32, "Close": 219.66 },
  { "Date": 1603108800000, "Open": 220.42, "High": 222.3, "Low": 213.72, "Close": 214.22 },
  { "Date": 1603195200000, "Open": 215.8, "High": 217.37, "Low": 213.09, "Close": 214.65 },
  { "Date": 1603281600000, "Open": 213.12, "High": 216.92, "Low": 213.12, "Close": 214.8 },
  { "Date": 1603368000000, "Open": 213.93, "High": 216.06, "Low": 211.7, "Close": 214.89 },
  { "Date": 1603454400000, "Open": 215.03, "High": 216.28, "Low": 213.16, "Close": 216.23 },
  { "Date": 1603713600000, "Open": 213.85, "High": 216.34, "Low": 208.1, "Close": 210.08 },
  { "Date": 1603800000000, "Open": 211.59, "High": 214.67, "Low": 210.33, "Close": 213.25 },
  { "Date": 1603886400000, "Open": 207.67, "High": 208.84, "Low": 202.1, "Close": 202.68 },
  { "Date": 1603972800000, "Open": 204.07, "High": 207.36, "Low": 203.37, "Close": 204.72 },
  { "Date": 1604059200000, "Open": 203.5, "High": 204.29, "Low": 199.62, "Close": 202.47 },
  { "Date": 1604318400000, "Open": 204.29, "High": 205.28, "Low": 200.12, "Close": 202.33 },
  { "Date": 1604404800000, "Open": 203.89, "High": 208.12, "Low": 203.12, "Close": 206.43 },
  { "Date": 1604491200000, "Open": 214.02, "High": 218.32, "Low": 212.42, "Close": 216.39 },
  { "Date": 1604577600000, "Open": 222.04, "High": 224.12, "Low": 221.15, "Close": 223.29 },
  { "Date": 1604664000000, "Open": 222.26, "High": 224.36, "Low": 218.03, "Close": 223.72 },
  { "Date": 1604923200000, "Open": 224.44, "High": 228.12, "Low": 217.88, "Close": 218.39 },
  { "Date": 1605009600000, "Open": 214.5, "High": 216.5, "Low": 209.72, "Close": 211.01 },
  { "Date": 1605096000000, "Open": 212.39, "High": 218.04, "Low": 212.2, "Close": 216.55 },
  { "Date": 1605182400000, "Open": 217.21, "High": 219.11, "Low": 214.46, "Close": 215.44 },
  { "Date": 1605268800000, "Open": 216.36, "High": 217.42, "Low": 214.16, "Close": 216.51 },
  { "Date": 1605528000000, "Open": 214.87, "High": 217.74, "Low": 214.52, "Close": 217.23 },
  { "Date": 1605614400000, "Open": 216.1, "High": 217.68, "Low": 214.08, "Close": 214.46 },
  { "Date": 1605700800000, "Open": 213.65, "High": 215.17, "Low": 210.93, "Close": 211.08 },
  { "Date": 1605787200000, "Open": 211.38, "High": 213.03, "Low": 209.93, "Close": 212.42 },
  { "Date": 1605873600000, "Open": 212.2, "High": 213.29, "Low": 210, "Close": 210.39 },
  { "Date": 1606132800000, "Open": 210.95, "High": 212.29, "Low": 208.16, "Close": 210.11 },
  { "Date": 1606219200000, "Open": 209.59, "High": 214.25, "Low": 208.86, "Close": 213.86 },
  { "Date": 1606305600000, "Open": 215.11, "High": 215.29, "Low": 212.46, "Close": 213.87 },
  { "Date": 1606478400000, "Open": 214.85, "High": 216.27, "Low": 214.04, "Close": 215.23 },
  { "Date": 1606737600000, "Open": 214.1, "High": 214.76, "Low": 210.84, "Close": 214.07 },
  { "Date": 1606824000000, "Open": 214.51, "High": 217.32, "Low": 213.35, "Close": 216.21 },
  { "Date": 1606910400000, "Open": 214.88, "High": 215.47, "Low": 212.8, "Close": 215.37 },
  { "Date": 1606996800000, "Open": 214.61, "High": 216.38, "Low": 213.65, "Close": 214.24 },
  { "Date": 1607083200000, "Open": 214.22, "High": 215.38, "Low": 213.18, "Close": 214.36 },
  { "Date": 1607342400000, "Open": 214.37, "High": 215.54, "Low": 212.99, "Close": 214.29 },
  { "Date": 1607428800000, "Open": 213.97, "High": 216.95, "Low": 212.89, "Close": 216.01 },
  { "Date": 1607515200000, "Open": 215.16, "High": 215.23, "Low": 211.21, "Close": 211.8 },
  { "Date": 1607601600000, "Open": 211.77, "High": 213.08, "Low": 210.36, "Close": 210.52 },
  { "Date": 1607688000000, "Open": 210.05, "High": 213.32, "Low": 209.11, "Close": 213.26 },
  { "Date": 1607947200000, "Open": 213.1, "High": 216.21, "Low": 212.88, "Close": 214.2 },
  { "Date": 1608033600000, "Open": 215.17, "High": 215.42, "Low": 212.24, "Close": 214.13 },
  { "Date": 1608120000000, "Open": 214.75, "High": 220.11, "Low": 214.72, "Close": 219.28 },
  { "Date": 1608206400000, "Open": 219.87, "High": 220.89, "Low": 217.92, "Close": 219.42 },
  { "Date": 1608292800000, "Open": 218.59, "High": 219.69, "Low": 216.02, "Close": 218.59 },
  { "Date": 1608552000000, "Open": 217.55, "High": 224, "Low": 217.28, "Close": 222.59 },
  { "Date": 1608638400000, "Open": 222.69, "High": 225.63, "Low": 221.85, "Close": 223.94 },
  { "Date": 1608724800000, "Open": 223.11, "High": 223.56, "Low": 220.8, "Close": 221.02 },
  { "Date": 1608811200000, "Open": 221.42, "High": 223.61, "Low": 221.2, "Close": 222.75 },
  { "Date": 1609156800000, "Open": 224.45, "High": 226.03, "Low": 223.02, "Close": 224.96 },
  { "Date": 1609243200000, "Open": 226.31, "High": 227.18, "Low": 223.58, "Close": 224.15 },
  { "Date": 1609329600000, "Open": 225.23, "High": 225.63, "Low": 221.47, "Close": 221.68 },
  { "Date": 1609416000000, "Open": 221.7, "High": 223, "Low": 219.68, "Close": 222.42 },
  { "Date": 1609761600000, "Open": 222.53, "High": 223, "Low": 214.81, "Close": 217.69 },
  { "Date": 1609848000000, "Open": 217.26, "High": 218.52, "Low": 215.7, "Close": 217.9 },
  { "Date": 1609934400000, "Open": 212.17, "High": 216.49, "Low": 211.94, "Close": 212.25 },
  { "Date": 1610020800000, "Open": 214.04, "High": 219.34, "Low": 213.71, "Close": 218.29 },
  { "Date": 1610107200000, "Open": 218.68, "High": 220.58, "Low": 217.03, "Close": 219.62 },
  { "Date": 1610366400000, "Open": 218.47, "High": 218.91, "Low": 216.73, "Close": 217.49 },
  { "Date": 1610452800000, "Open": 216.5, "High": 217.1, "Low": 213.32, "Close": 214.93 },
  { "Date": 1610539200000, "Open": 214.02, "High": 216.76, "Low": 213.93, "Close": 216.34 },
  { "Date": 1610625600000, "Open": 215.91, "High": 217.46, "Low": 212.74, "Close": 213.02 },
  { "Date": 1610712000000, "Open": 213.52, "High": 214.51, "Low": 212.03, "Close": 212.65 },
  { "Date": 1611057600000, "Open": 213.75, "High": 216.98, "Low": 212.63, "Close": 216.44 },
  { "Date": 1611144000000, "Open": 217.7, "High": 225.79, "Low": 217.29, "Close": 224.34 },
  { "Date": 1611230400000, "Open": 224.7, "High": 226.3, "Low": 222.42, "Close": 224.97 },
  { "Date": 1611316800000, "Open": 227.08, "High": 230.07, "Low": 225.8, "Close": 225.95 },
  { "Date": 1611576000000, "Open": 229.12, "High": 229.78, "Low": 224.22, "Close": 229.53 },
  { "Date": 1611662400000, "Open": 231.86, "High": 234.18, "Low": 230.08, "Close": 232.33 },
  { "Date": 1611748800000, "Open": 238, "High": 240.44, "Low": 230.14, "Close": 232.9 },
  { "Date": 1611835200000, "Open": 235.61, "High": 242.64, "Low": 235.09, "Close": 238.93 },
  { "Date": 1611921600000, "Open": 235.99, "High": 238.02, "Low": 231.35, "Close": 231.96 },
  { "Date": 1612180800000, "Open": 235.06, "High": 242.5, "Low": 232.43, "Close": 239.65 },
  { "Date": 1612267200000, "Open": 241.3, "High": 242.31, "Low": 238.69, "Close": 239.51 },
  { "Date": 1612353600000, "Open": 239.57, "High": 245.09, "Low": 239.26, "Close": 243 },
  { "Date": 1612440000000, "Open": 242.66, "High": 243.24, "Low": 240.37, "Close": 242.01 },
  { "Date": 1612526400000, "Open": 242.23, "High": 243.28, "Low": 240.42, "Close": 242.2 },
  { "Date": 1612785600000, "Open": 243.15, "High": 243.68, "Low": 240.81, "Close": 242.47 },
  { "Date": 1612872000000, "Open": 241.87, "High": 244.76, "Low": 241.38, "Close": 243.77 },
  { "Date": 1612958400000, "Open": 245, "High": 245.92, "Low": 240.89, "Close": 242.82 },
  { "Date": 1613044800000, "Open": 244.78, "High": 245.15, "Low": 242.15, "Close": 244.49 },
  { "Date": 1613131200000, "Open": 243.93, "High": 245.3, "Low": 242.73, "Close": 244.99 },
  { "Date": 1613476800000, "Open": 245.03, "High": 246.13, "Low": 242.92, "Close": 243.7 },
  { "Date": 1613563200000, "Open": 241.32, "High": 244.31, "Low": 240.94, "Close": 244.2 },
  { "Date": 1613649600000, "Open": 241.8, "High": 243.93, "Low": 240.86, "Close": 243.79 },
  { "Date": 1613736000000, "Open": 243.75, "High": 243.86, "Low": 240.18, "Close": 240.97 },
  { "Date": 1613995200000, "Open": 237.42, "High": 237.93, "Low": 232.4, "Close": 234.51 },
  { "Date": 1614081600000, "Open": 230.33, "High": 234.83, "Low": 228.73, "Close": 233.27 },
  { "Date": 1614168000000, "Open": 230.01, "High": 235.2, "Low": 229, "Close": 234.55 },
  { "Date": 1614254400000, "Open": 232.08, "High": 234.59, "Low": 227.88, "Close": 228.99 },
  { "Date": 1614340800000, "Open": 231.53, "High": 235.37, "Low": 229.54, "Close": 232.38 },
  { "Date": 1614600000000, "Open": 235.9, "High": 237.47, "Low": 233.15, "Close": 236.94 },
  { "Date": 1614686400000, "Open": 237.01, "High": 237.3, "Low": 233.45, "Close": 233.87 },
  { "Date": 1614772800000, "Open": 232.16, "High": 233.58, "Low": 227.26, "Close": 227.56 },
  { "Date": 1614859200000, "Open": 226.74, "High": 232.49, "Low": 224.26, "Close": 226.73 },
  { "Date": 1614945600000, "Open": 229.52, "High": 233.27, "Low": 226.46, "Close": 231.6 },
  { "Date": 1615204800000, "Open": 231.37, "High": 233.37, "Low": 227.13, "Close": 227.39 },
  { "Date": 1615291200000, "Open": 232.88, "High": 235.38, "Low": 231.67, "Close": 233.78 },
  { "Date": 1615377600000, "Open": 237, "High": 237, "Low": 232.04, "Close": 232.42 },
  { "Date": 1615464000000, "Open": 234.96, "High": 239.17, "Low": 234.31, "Close": 237.13 },
  { "Date": 1615550400000, "Open": 234.01, "High": 235.82, "Low": 233.23, "Close": 235.75 },
  { "Date": 1615809600000, "Open": 234.96, "High": 235.19, "Low": 231.81, "Close": 234.81 },
  { "Date": 1615896000000, "Open": 236.28, "High": 240.06, "Low": 235.94, "Close": 237.71 },
  { "Date": 1615982400000, "Open": 236.15, "High": 238.55, "Low": 233.23, "Close": 237.04 },
  { "Date": 1616068800000, "Open": 232.56, "High": 234.19, "Low": 230.33, "Close": 230.72 },
  { "Date": 1616155200000, "Open": 231.02, "High": 232.47, "Low": 229.35, "Close": 230.35 },
  { "Date": 1616414400000, "Open": 230.27, "High": 236.9, "Low": 230.14, "Close": 235.99 },
  { "Date": 1616500800000, "Open": 237.49, "High": 241.05, "Low": 237.07, "Close": 237.58 },
  { "Date": 1616587200000, "Open": 237.85, "High": 238, "Low": 235.32, "Close": 235.46 },
  { "Date": 1616673600000, "Open": 235.3, "High": 236.94, "Low": 231.57, "Close": 232.34 },
  { "Date": 1616760000000, "Open": 231.55, "High": 236.71, "Low": 231.55, "Close": 236.48 },
  { "Date": 1617019200000, "Open": 236.59, "High": 236.8, "Low": 231.88, "Close": 235.24 },
  { "Date": 1617105600000, "Open": 233.53, "High": 233.85, "Low": 231.1, "Close": 231.85 },
  { "Date": 1617192000000, "Open": 232.91, "High": 239.1, "Low": 232.39, "Close": 235.77 },
  { "Date": 1617278400000, "Open": 238.47, "High": 242.84, "Low": 238.05, "Close": 242.35 },
  { "Date": 1617624000000, "Open": 242.76, "High": 249.96, "Low": 242.7, "Close": 249.07 },
  { "Date": 1617710400000, "Open": 247.61, "High": 249.4, "Low": 246.88, "Close": 247.86 },
  { "Date": 1617796800000, "Open": 247.81, "High": 250.93, "Low": 247.19, "Close": 249.9 },
  { "Date": 1617883200000, "Open": 252.77, "High": 254.14, "Low": 252, "Close": 253.25 },
  { "Date": 1617969600000, "Open": 252.87, "High": 255.99, "Low": 252.44, "Close": 255.85 },
  { "Date": 1618228800000, "Open": 254.71, "High": 257.67, "Low": 254.62, "Close": 255.91 },
  { "Date": 1618315200000, "Open": 257.26, "High": 259.19, "Low": 256.83, "Close": 258.49 },
  { "Date": 1618401600000, "Open": 257.48, "High": 258.83, "Low": 255.16, "Close": 255.59 },
  { "Date": 1618488000000, "Open": 257.93, "High": 259.93, "Low": 257.73, "Close": 259.5 },
  { "Date": 1618574400000, "Open": 259.47, "High": 261, "Low": 257.6, "Close": 260.74 },
  { "Date": 1618833600000, "Open": 260.19, "High": 261.48, "Low": 257.82, "Close": 258.74 },
  { "Date": 1618920000000, "Open": 257.82, "High": 260.2, "Low": 256.84, "Close": 258.26 },
  { "Date": 1619006400000, "Open": 258.94, "High": 260.68, "Low": 257.25, "Close": 260.58 },
  { "Date": 1619092800000, "Open": 260.21, "High": 261.78, "Low": 255.64, "Close": 257.17 },
  { "Date": 1619179200000, "Open": 257.88, "High": 261.51, "Low": 257.27, "Close": 261.15 },
  { "Date": 1619438400000, "Open": 261.66, "High": 262.44, "Low": 260.17, "Close": 261.55 },
  { "Date": 1619524800000, "Open": 261.58, "High": 263.19, "Low": 260.12, "Close": 261.97 },
  { "Date": 1619611200000, "Open": 256.08, "High": 256.54, "Low": 252.95, "Close": 254.56 },
  { "Date": 1619697600000, "Open": 255.46, "High": 256.1, "Low": 249, "Close": 252.51 },
  { "Date": 1619784000000, "Open": 249.74, "High": 253.08, "Low": 249.6, "Close": 252.18 },
  { "Date": 1620043200000, "Open": 253.4, "High": 254.35, "Low": 251.12, "Close": 251.86 },
  { "Date": 1620129600000, "Open": 250.97, "High": 251.21, "Low": 245.76, "Close": 247.79 },
  { "Date": 1620216000000, "Open": 249.06, "High": 249.5, "Low": 245.82, "Close": 246.47 },
  { "Date": 1620302400000, "Open": 246.45, "High": 249.86, "Low": 244.69, "Close": 249.73 },
  { "Date": 1620388800000, "Open": 252.15, "High": 254.3, "Low": 251.17, "Close": 252.46 },
  { "Date": 1620648000000, "Open": 250.87, "High": 251.73, "Low": 247.12, "Close": 247.18 },
  { "Date": 1620734400000, "Open": 244.55, "High": 246.6, "Low": 242.57, "Close": 246.23 },
  { "Date": 1620820800000, "Open": 242.17, "High": 244.38, "Low": 238.07, "Close": 239 },
  { "Date": 1620907200000, "Open": 241.8, "High": 245.6, "Low": 241.42, "Close": 243.03 },
  { "Date": 1620993600000, "Open": 245.58, "High": 249.18, "Low": 245.49, "Close": 248.15 },
  { "Date": 1621252800000, "Open": 246.55, "High": 246.59, "Low": 243.52, "Close": 245.18 },
  { "Date": 1621339200000, "Open": 246.27, "High": 246.41, "Low": 242.9, "Close": 243.08 },
  { "Date": 1621425600000, "Open": 239.31, "High": 243.23, "Low": 238.6, "Close": 243.12 },
  { "Date": 1621512000000, "Open": 243.96, "High": 247.95, "Low": 243.86, "Close": 246.48 },
  { "Date": 1621598400000, "Open": 247.57, "High": 248.33, "Low": 244.74, "Close": 245.17 },
  { "Date": 1621857600000, "Open": 247.79, "High": 251.16, "Low": 247.51, "Close": 250.78 },
  { "Date": 1621944000000, "Open": 251.77, "High": 252.75, "Low": 250.82, "Close": 251.72 },
  { "Date": 1622030400000, "Open": 251.43, "High": 252.94, "Low": 250.75, "Close": 251.49 },
  { "Date": 1622116800000, "Open": 251.17, "High": 251.48, "Low": 249.25, "Close": 249.31 },
  { "Date": 1622203200000, "Open": 251, "High": 252.08, "Low": 249.56, "Close": 249.68 },
  { "Date": 1622548800000, "Open": 251.23, "High": 251.29, "Low": 246.96, "Close": 247.4 },
  { "Date": 1622635200000, "Open": 248.13, "High": 249.27, "Low": 245.84, "Close": 247.3 },
  { "Date": 1622721600000, "Open": 245.22, "High": 246.34, "Low": 243, "Close": 245.71 },
  { "Date": 1622808000000, "Open": 247.76, "High": 251.65, "Low": 247.51, "Close": 250.79 },
  { "Date": 1623067200000, "Open": 249.98, "High": 254.09, "Low": 249.81, "Close": 253.81 },
  { "Date": 1623153600000, "Open": 255.16, "High": 256.01, "Low": 252.51, "Close": 252.57 },
  { "Date": 1623240000000, "Open": 253.81, "High": 255.53, "Low": 253.21, "Close": 253.59 },
  { "Date": 1623326400000, "Open": 254.29, "High": 257.46, "Low": 253.67, "Close": 257.24 },
  { "Date": 1623412800000, "Open": 257.99, "High": 258.49, "Low": 256.61, "Close": 257.89 },
  { "Date": 1623672000000, "Open": 257.9, "High": 259.95, "Low": 256.8, "Close": 259.89 },
  { "Date": 1623758400000, "Open": 259.77, "High": 259.99, "Low": 257.68, "Close": 258.36 },
  { "Date": 1623844800000, "Open": 259.4, "High": 260.58, "Low": 254.42, "Close": 257.38 },
  { "Date": 1623931200000, "Open": 256.07, "High": 261.75, "Low": 256.01, "Close": 260.9 },
  { "Date": 1624017600000, "Open": 259.63, "High": 262.3, "Low": 258.75, "Close": 259.43 },
  { "Date": 1624276800000, "Open": 259.82, "High": 263.52, "Low": 257.92, "Close": 262.63 },
  { "Date": 1624363200000, "Open": 262.72, "High": 265.79, "Low": 262.4, "Close": 265.51 },
  { "Date": 1624449600000, "Open": 265.99, "High": 266.83, "Low": 264.43, "Close": 265.27 },
  { "Date": 1624536000000, "Open": 266.16, "High": 267.85, "Low": 265.47, "Close": 266.69 },
  { "Date": 1624622400000, "Open": 266.23, "High": 267.25, "Low": 264.76, "Close": 265.02 },
  { "Date": 1624881600000, "Open": 266.19, "High": 268.9, "Low": 265.91, "Close": 268.72 },
  { "Date": 1624968000000, "Open": 268.87, "High": 271.65, "Low": 267.98, "Close": 271.4 },
  { "Date": 1625054400000, "Open": 270.69, "High": 271.36, "Low": 269.6, "Close": 270.9 },
  { "Date": 1625140800000, "Open": 269.61, "High": 271.84, "Low": 269.6, "Close": 271.6 },
  { "Date": 1625227200000, "Open": 272.82, "High": 278, "Low": 272.5, "Close": 277.65 },
  { "Date": 1625572800000, "Open": 278.03, "High": 279.37, "Low": 274.3, "Close": 277.66 },
  { "Date": 1625659200000, "Open": 279.4, "High": 280.69, "Low": 277.15, "Close": 279.93 },
  { "Date": 1625745600000, "Open": 276.9, "High": 278.73, "Low": 274.87, "Close": 277.42 },
  { "Date": 1625832000000, "Open": 275.72, "High": 278.05, "Low": 275.32, "Close": 277.94 },
  { "Date": 1626091200000, "Open": 279.16, "High": 279.77, "Low": 276.58, "Close": 277.32 },
  { "Date": 1626177600000, "Open": 277.52, "High": 282.85, "Low": 277.39, "Close": 280.98 },
  { "Date": 1626264000000, "Open": 282.35, "High": 283.66, "Low": 280.55, "Close": 282.51 },
  { "Date": 1626350400000, "Open": 282, "High": 282.51, "Low": 279.83, "Close": 281.03 },
  { "Date": 1626436800000, "Open": 282.07, "High": 284.1, "Low": 279.46, "Close": 280.75 },
  { "Date": 1626696000000, "Open": 278.93, "High": 280.37, "Low": 274.45, "Close": 277.01 },
  { "Date": 1626782400000, "Open": 278.03, "High": 280.97, "Low": 276.26, "Close": 279.32 },
  { "Date": 1626868800000, "Open": 278.9, "High": 281.52, "Low": 277.29, "Close": 281.4 },
  { "Date": 1626955200000, "Open": 283.84, "High": 286.42, "Low": 283.42, "Close": 286.14 },
  { "Date": 1627041600000, "Open": 287.37, "High": 289.99, "Low": 286.5, "Close": 289.67 },
  { "Date": 1627300800000, "Open": 289, "High": 289.69, "Low": 286.64, "Close": 289.05 },
  { "Date": 1627387200000, "Open": 289.43, "High": 289.58, "Low": 282.95, "Close": 286.54 },
  { "Date": 1627473600000, "Open": 288.99, "High": 290.15, "Low": 283.83, "Close": 286.22 },
  { "Date": 1627560000000, "Open": 286.24, "High": 288.62, "Low": 286.08, "Close": 286.5 },
  { "Date": 1627646400000, "Open": 285.17, "High": 286.66, "Low": 283.91, "Close": 284.91 },
  { "Date": 1627905600000, "Open": 286.36, "High": 286.77, "Low": 283.74, "Close": 284.82 },
  { "Date": 1627992000000, "Open": 285.42, "High": 287.23, "Low": 284, "Close": 287.12 },
  { "Date": 1628078400000, "Open": 286.22, "High": 287.59, "Low": 284.65, "Close": 286.51 },
  { "Date": 1628164800000, "Open": 286.88, "High": 289.63, "Low": 286.1, "Close": 289.52 },
  { "Date": 1628251200000, "Open": 288.51, "High": 289.5, "Low": 287.62, "Close": 289.46 },
  { "Date": 1628510400000, "Open": 289.75, "High": 291.55, "Low": 287.81, "Close": 288.33 },
  { "Date": 1628596800000, "Open": 288.8, "High": 289.25, "Low": 285.2, "Close": 286.44 },
  { "Date": 1628683200000, "Open": 287.21, "High": 288.66, "Low": 285.86, "Close": 286.95 },
  { "Date": 1628769600000, "Open": 286.63, "High": 289.97, "Low": 286.34, "Close": 289.81 },
  { "Date": 1628856000000, "Open": 289.48, "High": 292.9, "Low": 289.3, "Close": 292.85 },
  { "Date": 1629115200000, "Open": 293.19, "High": 294.82, "Low": 290.02, "Close": 294.6 },
  { "Date": 1629201600000, "Open": 292.39, "High": 293.43, "Low": 291.08, "Close": 293.08 },
  { "Date": 1629288000000, "Open": 292.04, "High": 294.82, "Low": 290.27, "Close": 290.73 },
  { "Date": 1629374400000, "Open": 288.69, "High": 297.47, "Low": 288.64, "Close": 296.77 },
  { "Date": 1629460800000, "Open": 299.72, "High": 305.84, "Low": 298.06, "Close": 304.36 },
  { "Date": 1629720000000, "Open": 303.25, "High": 305.4, "Low": 301.85, "Close": 304.65 },
  { "Date": 1629806400000, "Open": 305.02, "High": 305.65, "Low": 302, "Close": 302.62 },
  { "Date": 1629892800000, "Open": 304.3, "High": 304.59, "Low": 300.42, "Close": 302.01 },
  { "Date": 1629979200000, "Open": 300.99, "High": 302.43, "Low": 298.95, "Close": 299.09 },
  { "Date": 1630065600000, "Open": 298.99, "High": 300.87, "Low": 296.83, "Close": 299.72 },
  { "Date": 1630324800000, "Open": 301.12, "High": 304.22, "Low": 301.06, "Close": 303.59 },
  { "Date": 1630411200000, "Open": 304.42, "High": 304.5, "Low": 301.5, "Close": 301.88 },
  { "Date": 1630497600000, "Open": 302.87, "High": 305.19, "Low": 301.49, "Close": 301.83 },
  { "Date": 1630584000000, "Open": 302.2, "High": 303.36, "Low": 300.18, "Close": 301.15 },
  { "Date": 1630670400000, "Open": 300.99, "High": 302.6, "Low": 300.26, "Close": 301.14 },
  { "Date": 1631016000000, "Open": 301.01, "High": 301.09, "Low": 298.2, "Close": 300.18 },
  { "Date": 1631102400000, "Open": 299.78, "High": 300.61, "Low": 297.47, "Close": 300.21 },
  { "Date": 1631188800000, "Open": 300.82, "High": 302.14, "Low": 297, "Close": 297.25 },
  { "Date": 1631275200000, "Open": 298.42, "High": 299.92, "Low": 295.38, "Close": 295.71 },
  { "Date": 1631534400000, "Open": 297.55, "High": 298.54, "Low": 294.08, "Close": 296.99 },
  { "Date": 1631620800000, "Open": 299.56, "High": 301.39, "Low": 298.1, "Close": 299.79 },
  { "Date": 1631707200000, "Open": 303.26, "High": 305.32, "Low": 301.82, "Close": 304.82 },
  { "Date": 1631793600000, "Open": 303.76, "High": 305.31, "Low": 300.76, "Close": 305.22 },
  { "Date": 1631880000000, "Open": 304.17, "High": 304.5, "Low": 299.53, "Close": 299.87 },
  { "Date": 1632139200000, "Open": 296.33, "High": 298.72, "Low": 289.52, "Close": 294.3 },
  { "Date": 1632225600000, "Open": 295.69, "High": 297.54, "Low": 294.07, "Close": 294.8 },
  { "Date": 1632312000000, "Open": 296.73, "High": 300.22, "Low": 294.51, "Close": 298.58 },
  { "Date": 1632398400000, "Open": 298.85, "High": 300.9, "Low": 297.53, "Close": 299.56 },
  { "Date": 1632484800000, "Open": 298.23, "High": 299.8, "Low": 296.93, "Close": 299.35 },
  { "Date": 1632744000000, "Open": 296.14, "High": 296.47, "Low": 292.94, "Close": 294.17 },
  { "Date": 1632830400000, "Open": 289.8, "High": 290.78, "Low": 282.75, "Close": 283.52 },
  { "Date": 1632916800000, "Open": 285.1, "High": 286.77, "Low": 283.01, "Close": 284 },
  { "Date": 1633003200000, "Open": 285.71, "High": 287.83, "Low": 281.62, "Close": 281.92 },
  { "Date": 1633089600000, "Open": 282.12, "High": 289.98, "Low": 281.29, "Close": 289.1 },
  { "Date": 1633348800000, "Open": 287.4, "High": 287.75, "Low": 280.25, "Close": 283.11 },
  { "Date": 1633435200000, "Open": 284.05, "High": 290.4, "Low": 284.05, "Close": 288.76 },
  { "Date": 1633521600000, "Open": 285.78, "High": 293.63, "Low": 285.51, "Close": 293.11 },
  { "Date": 1633608000000, "Open": 295.18, "High": 296.64, "Low": 293.92, "Close": 294.85 },
  { "Date": 1633694400000, "Open": 296.22, "High": 296.64, "Low": 293.76, "Close": 294.85 },
  { "Date": 1633953600000, "Open": 292.92, "High": 297.97, "Low": 292.75, "Close": 294.23 },
  { "Date": 1634040000000, "Open": 295.34, "High": 295.44, "Low": 292.35, "Close": 292.88 },
  { "Date": 1634126400000, "Open": 294.91, "High": 297.28, "Low": 293.49, "Close": 296.31 },
  { "Date": 1634212800000, "Open": 299.21, "High": 303.27, "Low": 297.83, "Close": 302.75 },
  { "Date": 1634299200000, "Open": 302.34, "High": 304.45, "Low": 300.52, "Close": 304.21 },
  { "Date": 1634558400000, "Open": 303.57, "High": 308.21, "Low": 302.69, "Close": 307.29 },
  { "Date": 1634644800000, "Open": 308.35, "High": 309.3, "Low": 307.22, "Close": 308.23 },
  { "Date": 1634731200000, "Open": 309.21, "High": 309.7, "Low": 306.11, "Close": 307.41 },
  { "Date": 1634817600000, "Open": 307.17, "High": 311.02, "Low": 306.36, "Close": 310.76 },
  { "Date": 1634904000000, "Open": 310.4, "High": 311.09, "Low": 307.8, "Close": 309.16 },
  { "Date": 1635163200000, "Open": 309.36, "High": 309.4, "Low": 306.46, "Close": 308.13 },
  { "Date": 1635249600000, "Open": 311, "High": 312.4, "Low": 308.6, "Close": 310.11 },
  { "Date": 1635336000000, "Open": 316, "High": 326.1, "Low": 316, "Close": 323.17 },
  { "Date": 1635422400000, "Open": 324.33, "High": 324.87, "Low": 321.36, "Close": 324.35 },
  { "Date": 1635508800000, "Open": 324.13, "High": 332, "Low": 323.9, "Close": 331.62 },
  { "Date": 1635768000000, "Open": 331.36, "High": 331.49, "Low": 326.37, "Close": 329.37 },
  { "Date": 1635854400000, "Open": 330.31, "High": 333.45, "Low": 330, "Close": 333.13 },
  { "Date": 1635940800000, "Open": 333.9, "High": 334.9, "Low": 330.65, "Close": 334 },
  { "Date": 1636027200000, "Open": 332.89, "High": 336.54, "Low": 329.51, "Close": 336.44 },
  { "Date": 1636113600000, "Open": 338.51, "High": 338.79, "Low": 334.42, "Close": 336.06 },
  { "Date": 1636372800000, "Open": 337.3, "High": 337.65, "Low": 334.44, "Close": 336.99 },
  { "Date": 1636459200000, "Open": 337.11, "High": 338.72, "Low": 334.53, "Close": 335.95 },
  { "Date": 1636545600000, "Open": 334.57, "High": 334.63, "Low": 329.92, "Close": 330.8 },
  { "Date": 1636632000000, "Open": 331.25, "High": 333.77, "Low": 330.51, "Close": 332.43 },
  { "Date": 1636718400000, "Open": 333.92, "High": 337.23, "Low": 333.79, "Close": 336.72 },
  { "Date": 1636977600000, "Open": 337.54, "High": 337.88, "Low": 334.03, "Close": 336.07 },
  { "Date": 1637064000000, "Open": 335.68, "High": 340.67, "Low": 335.51, "Close": 339.51 },
  { "Date": 1637150400000, "Open": 338.94, "High": 342.19, "Low": 338, "Close": 339.12 },
  { "Date": 1637236800000, "Open": 338.18, "High": 342.45, "Low": 337.12, "Close": 341.27 },
  { "Date": 1637323200000, "Open": 342.64, "High": 345.1, "Low": 342.2, "Close": 343.11 },
  { "Date": 1637582400000, "Open": 344.62, "High": 349.67, "Low": 339.55, "Close": 339.83 },
  { "Date": 1637668800000, "Open": 337.05, "High": 339.45, "Low": 333.56, "Close": 337.68 },
  { "Date": 1637755200000, "Open": 336.28, "High": 338.16, "Low": 333.91, "Close": 337.91 },
  { "Date": 1637928000000, "Open": 334.35, "High": 337.93, "Low": 328.12, "Close": 329.68 },
  { "Date": 1638187200000, "Open": 334.94, "High": 339.03, "Low": 334.74, "Close": 336.63 },
  { "Date": 1638273600000, "Open": 335.32, "High": 337.78, "Low": 328.99, "Close": 330.59 },
  { "Date": 1638360000000, "Open": 335.13, "High": 339.28, "Low": 329.39, "Close": 330.08 },
  { "Date": 1638446400000, "Open": 330.3, "High": 333.49, "Low": 327.8, "Close": 329.49 },
  { "Date": 1638532800000, "Open": 331.99, "High": 332.7, "Low": 318.03, "Close": 323.01 },
  { "Date": 1638792000000, "Open": 323.95, "High": 327.45, "Low": 319.23, "Close": 326.19 },
  { "Date": 1638878400000, "Open": 331.64, "High": 335.8, "Low": 330.1, "Close": 334.92 },
  { "Date": 1638964800000, "Open": 335.31, "High": 335.5, "Low": 330.8, "Close": 334.97 },
  { "Date": 1639051200000, "Open": 334.41, "High": 336.49, "Low": 332.12, "Close": 333.1 },
  { "Date": 1639137600000, "Open": 334.98, "High": 343, "Low": 334.79, "Close": 342.54 },
  { "Date": 1639396800000, "Open": 340.68, "High": 343.79, "Low": 339.08, "Close": 339.4 },
  { "Date": 1639483200000, "Open": 333.22, "High": 334.64, "Low": 324.11, "Close": 328.34 },
  { "Date": 1639569600000, "Open": 328.61, "High": 335.19, "Low": 324.5, "Close": 334.65 },
  { "Date": 1639656000000, "Open": 335.71, "High": 336.76, "Low": 323.02, "Close": 324.9 },
  { "Date": 1639742400000, "Open": 320.88, "High": 324.92, "Low": 317.25, "Close": 323.8 },
  { "Date": 1640001600000, "Open": 320.05, "High": 322.8, "Low": 317.57, "Close": 319.91 },
  { "Date": 1640088000000, "Open": 323.29, "High": 327.73, "Low": 319.8, "Close": 327.29 },
  { "Date": 1640174400000, "Open": 328.3, "High": 333.61, "Low": 325.75, "Close": 333.2 },
  { "Date": 1640260800000, "Open": 332.75, "High": 336.39, "Low": 332.73, "Close": 334.69 },
  { "Date": 1640606400000, "Open": 335.46, "High": 342.48, "Low": 335.43, "Close": 342.45 },
  { "Date": 1640692800000, "Open": 343.15, "High": 343.81, "Low": 340.32, "Close": 341.25 },
  { "Date": 1640779200000, "Open": 341.3, "High": 344.3, "Low": 339.68, "Close": 341.95 },
  { "Date": 1640865600000, "Open": 341.91, "High": 343.13, "Low": 338.82, "Close": 339.32 },
  { "Date": 1640952000000, "Open": 338.51, "High": 339.36, "Low": 335.85, "Close": 336.32 },
  { "Date": 1641211200000, "Open": 335.35, "High": 338, "Low": 329.78, "Close": 334.75 },
  { "Date": 1641297600000, "Open": 334.83, "High": 335.2, "Low": 326.12, "Close": 329.01 },
  { "Date": 1641384000000, "Open": 325.86, "High": 326.07, "Low": 315.98, "Close": 316.38 },
  { "Date": 1641470400000, "Open": 313.15, "High": 318.7, "Low": 311.49, "Close": 313.88 },
  { "Date": 1641556800000, "Open": 314.15, "High": 316.5, "Low": 310.09, "Close": 314.04 },
  { "Date": 1641816000000, "Open": 309.49, "High": 314.72, "Low": 304.69, "Close": 314.27 },
  { "Date": 1641902400000, "Open": 313.38, "High": 316.61, "Low": 309.89, "Close": 314.98 },
  { "Date": 1641988800000, "Open": 319.67, "High": 323.41, "Low": 317.08, "Close": 318.27 },
  { "Date": 1642075200000, "Open": 320.47, "High": 320.88, "Low": 304, "Close": 304.8 },
  { "Date": 1642161600000, "Open": 304.25, "High": 310.82, "Low": 303.75, "Close": 310.2 },
  { "Date": 1642507200000, "Open": 304.07, "High": 309.8, "Low": 301.74, "Close": 302.65 },
  { "Date": 1642593600000, "Open": 306.29, "High": 313.91, "Low": 302.7, "Close": 303.33 },
  { "Date": 1642680000000, "Open": 309.07, "High": 311.65, "Low": 301.14, "Close": 301.6 },
  { "Date": 1642766400000, "Open": 302.69, "High": 304.11, "Low": 295.61, "Close": 296.03 },
  { "Date": 1643025600000, "Open": 292.2, "High": 297.11, "Low": 276.05, "Close": 296.37 },
  { "Date": 1643112000000, "Open": 291.52, "High": 294.99, "Low": 285.17, "Close": 288.49 },
  { "Date": 1643198400000, "Open": 307.99, "High": 308.5, "Low": 293.03, "Close": 296.71 },
  { "Date": 1643284800000, "Open": 302.66, "High": 307.3, "Low": 297.93, "Close": 299.84 },
  { "Date": 1643371200000, "Open": 300.23, "High": 308.48, "Low": 294.45, "Close": 308.26 },
  { "Date": 1643630400000, "Open": 308.95, "High": 312.38, "Low": 306.37, "Close": 310.98 },
  { "Date": 1643716800000, "Open": 310.41, "High": 310.63, "Low": 305.13, "Close": 308.76 },
  { "Date": 1643803200000, "Open": 309.63, "High": 315.12, "Low": 308.88, "Close": 313.46 },
  { "Date": 1643889600000, "Open": 309.49, "High": 311.23, "Low": 299.96, "Close": 301.25 },
  { "Date": 1643976000000, "Open": 300.21, "High": 308.8, "Low": 299.97, "Close": 305.94 },
  { "Date": 1644235200000, "Open": 306.17, "High": 307.84, "Low": 299.9, "Close": 300.95 },
  { "Date": 1644321600000, "Open": 301.25, "High": 305.56, "Low": 299.95, "Close": 304.56 },
  { "Date": 1644408000000, "Open": 309.87, "High": 311.93, "Low": 307.39, "Close": 311.21 },
  { "Date": 1644494400000, "Open": 304.04, "High": 309.12, "Low": 300.7, "Close": 302.38 },
  { "Date": 1644580800000, "Open": 303.19, "High": 304.29, "Low": 294.22, "Close": 295.04 },
  { "Date": 1644840000000, "Open": 293.77, "High": 296.76, "Low": 291.35, "Close": 295 },
  { "Date": 1644926400000, "Open": 300.01, "High": 300.8, "Low": 297.02, "Close": 300.47 },
  { "Date": 1645012800000, "Open": 298.37, "High": 300.87, "Low": 293.68, "Close": 299.5 },
  { "Date": 1645099200000, "Open": 296.36, "High": 296.8, "Low": 290, "Close": 290.73 },
  { "Date": 1645185600000, "Open": 293.05, "High": 293.86, "Low": 286.31, "Close": 287.93 },
  { "Date": 1645531200000, "Open": 285, "High": 291.54, "Low": 284.5, "Close": 287.72 },
  { "Date": 1645617600000, "Open": 290.18, "High": 291.7, "Low": 280.1, "Close": 280.27 },
  { "Date": 1645704000000, "Open": 272.51, "High": 295.16, "Low": 271.52, "Close": 294.59 },
  { "Date": 1645790400000, "Open": 295.14, "High": 297.63, "Low": 291.65, "Close": 297.31 },
  { "Date": 1646049600000, "Open": 294.31, "High": 299.14, "Low": 293, "Close": 298.79 },
  { "Date": 1646136000000, "Open": 296.4, "High": 299.97, "Low": 292.15, "Close": 294.95 },
  { "Date": 1646222400000, "Open": 295.36, "High": 301.47, "Low": 293.7, "Close": 300.19 },
  { "Date": 1646308800000, "Open": 302.89, "High": 303.13, "Low": 294.05, "Close": 295.92 },
  { "Date": 1646395200000, "Open": 294.29, "High": 295.66, "Low": 287.17, "Close": 289.86 },
  { "Date": 1646654400000, "Open": 288.53, "High": 289.69, "Low": 278.53, "Close": 278.91 },
  { "Date": 1646740800000, "Open": 277.8, "High": 283.96, "Low": 270, "Close": 275.85 },
  { "Date": 1646827200000, "Open": 283.44, "High": 289.6, "Low": 280.78, "Close": 288.5 },
  { "Date": 1646913600000, "Open": 283.02, "High": 286.6, "Low": 280.58, "Close": 285.59 },
  { "Date": 1647000000000, "Open": 287.96, "High": 289.51, "Low": 279.43, "Close": 280.07 },
  { "Date": 1647259200000, "Open": 280.34, "High": 285.4, "Low": 275.82, "Close": 276.44 },
  { "Date": 1647345600000, "Open": 280.35, "High": 287.82, "Low": 278.73, "Close": 287.15 },
  { "Date": 1647432000000, "Open": 289.11, "High": 294.57, "Low": 283.2, "Close": 294.39 },
  { "Date": 1647518400000, "Open": 293.29, "High": 295.61, "Low": 289.37, "Close": 295.22 },
  { "Date": 1647604800000, "Open": 295.37, "High": 301, "Low": 292.73, "Close": 300.43 },
  { "Date": 1647864000000, "Open": 298.89, "High": 300.14, "Low": 294.9, "Close": 299.16 },
  { "Date": 1647950400000, "Open": 299.8, "High": 305, "Low": 298.77, "Close": 304.06 },
  { "Date": 1648036800000, "Open": 300.51, "High": 303.23, "Low": 297.72, "Close": 299.49 },
  { "Date": 1648123200000, "Open": 299.14, "High": 304.2, "Low": 298.32, "Close": 304.1 },
  { "Date": 1648209600000, "Open": 305.23, "High": 305.5, "Low": 299.29, "Close": 303.68 },
  { "Date": 1648468800000, "Open": 304.33, "High": 310.8, "Low": 304.33, "Close": 310.7 },
  { "Date": 1648555200000, "Open": 313.91, "High": 315.82, "Low": 309.05, "Close": 315.41 },
  { "Date": 1648641600000, "Open": 313.76, "High": 315.95, "Low": 311.58, "Close": 313.86 },
  { "Date": 1648728000000, "Open": 313.9, "High": 315.14, "Low": 307.89, "Close": 308.31 },
  { "Date": 1648814400000, "Open": 309.37, "High": 310.13, "Low": 305.54, "Close": 309.42 },
  { "Date": 1649073600000, "Open": 310.09, "High": 315.11, "Low": 309.71, "Close": 314.97 },
  { "Date": 1649160000000, "Open": 313.27, "High": 314.87, "Low": 309.87, "Close": 310.88 },
  { "Date": 1649246400000, "Open": 305.19, "High": 307, "Low": 296.71, "Close": 299.5 },
  { "Date": 1649332800000, "Open": 296.66, "High": 303.65, "Low": 296.35, "Close": 301.37 },
  { "Date": 1649419200000, "Open": 300.44, "High": 301.12, "Low": 296.28, "Close": 296.97 },
  { "Date": 1649678400000, "Open": 291.79, "High": 292.61, "Low": 285, "Close": 285.26 },
  { "Date": 1649764800000, "Open": 289.24, "High": 290.74, "Low": 280.49, "Close": 282.06 },
  { "Date": 1649851200000, "Open": 282.73, "High": 288.58, "Low": 281.3, "Close": 287.62 },
  { "Date": 1649937600000, "Open": 288.09, "High": 288.31, "Low": 279.32, "Close": 279.83 },
  { "Date": 1650283200000, "Open": 278.91, "High": 282.46, "Low": 278.34, "Close": 280.52 },
  { "Date": 1650369600000, "Open": 279.38, "High": 286.17, "Low": 278.41, "Close": 285.3 },
  { "Date": 1650456000000, "Open": 289.4, "High": 289.7, "Low": 285.37, "Close": 286.36 },
  { "Date": 1650542400000, "Open": 288.58, "High": 293.3, "Low": 280.06, "Close": 280.81 },
  { "Date": 1650628800000, "Open": 281.68, "High": 283.2, "Low": 273.38, "Close": 274.03 },
  { "Date": 1650888000000, "Open": 273.29, "High": 281.11, "Low": 270.77, "Close": 280.72 },
  { "Date": 1650974400000, "Open": 277.5, "High": 278.36, "Low": 270, "Close": 270.22 },
  { "Date": 1651060800000, "Open": 282.1, "High": 290.97, "Low": 279.16, "Close": 283.22 }
]