[
  { "Date": 1633003200000, "Open": 285.71, "High": 287.83, "Low": 281.62, "Close": 281.92, "Volume": 32343600 },
  { "Date": 1633089600000, "Open": 282.12, "High": 289.98, "Low": 281.29, "Close": 289.1, "Volume": 30086300 },
  { "Date": 1633348800000, "Open": 287.4, "High": 287.75, "Low": 280.25, "Close": 283.11, "Volume": 31350700 },
  { "Date": 1633435200000, "Open": 284.05, "High": 290.4, "Low": 284.05, "Close": 288.76, "Volume": 24993000 },
  { "Date": 1633521600000, "Open": 285.78, "High": 293.63, "Low": 285.51, "Close": 293.11, "Volume": 28002600 },
  { "Date": 1633608000000, "Open": 295.18, "High": 296.64, "Low": 293.92, "Close": 294.85, "Volume": 20430500 },
  { "Date": 1633694400000, "Open": 296.22, "High": 296.64, "Low": 293.76, "Close": 294.85, "Volume": 17685700 },
  { "Date": 1633953600000, "Open": 292.92, "High": 297.97, "Low": 292.75, "Close": 294.23, "Volume": 19298600 },
  { "Date": 1634040000000, "Open": 295.34, "High": 295.44, "Low": 292.35, "Close": 292.88, "Volume": 17974100 },
  { "Date": 1634126400000, "Open": 294.91, "High": 297.28, "Low": 293.49, "Close": 296.31, "Volume": 23416300 },
  { "Date": 1634212800000, "Open": 299.21, "High": 303.27, "Low": 297.83, "Close": 302.75, "Volume": 27262900 },
  { "Date": 1634299200000, "Open": 302.34, "High": 304.45, "Low": 300.52, "Close": 304.21, "Volume": 25384800 },
  { "Date": 1634558400000, "Open": 303.57, "High": 308.21, "Low": 302.69, "Close": 307.29, "Volume": 22729300 },
  { "Date": 1634644800000, "Open": 308.35, "High": 309.3, "Low": 307.22, "Close": 308.23, "Volume": 17682100 },
  { "Date": 1634731200000, "Open": 309.21, "High": 309.7, "Low": 306.11, "Close": 307.41, "Volume": 16537100 },
  { "Date": 1634817600000, "Open": 307.17, "High": 311.02, "Low": 306.36, "Close": 310.76, "Volume": 16918100 },
  { "Date": 1634904000000, "Open": 310.4, "High": 311.09, "Low": 307.8, "Close": 309.16, "Volume": 17449300 },
  { "Date": 1635163200000, "Open": 309.36, "High": 309.4, "Low": 306.46, "Close": 308.13, "Volume": 17554500 },
  { "Date": 1635249600000, "Open": 311, "High": 312.4, "Low": 308.6, "Close": 310.11, "Volume": 28107300 },
  { "Date": 1635336000000, "Open": 316, "High": 326.1, "Low": 316, "Close": 323.17, "Volume": 52588700 },
  { "Date": 1635422400000, "Open": 324.33, "High": 324.87, "Low": 321.36, "Close": 324.35, "Volume": 26297900 },
  { "Date": 1635508800000, "Open": 324.13, "High": 332, "Low": 323.9, "Close": 331.62, "Volume": 34766000 },
  { "Date": 1635768000000, "Open": 331.36, "High": 331.49, "Low": 326.37, "Close": 329.37, "Volume": 27073200 },
  { "Date": 1635854400000, "Open": 330.31, "High": 333.45, "Low": 330, "Close": 333.13, "Volume": 26487100 },
  { "Date": 1635940800000, "Open": 333.9, "High": 334.9, "Low": 330.65, "Close": 334, "Volume": 21500100 },
  { "Date": 1636027200000, "Open": 332.89, "High": 336.54, "Low": 329.51, "Close": 336.44, "Volume": 23992200 },
  { "Date": 1636113600000, "Open": 338.51, "High": 338.79, "Low": 334.42, "Close": 336.06, "Volume": 22570100 },
  { "Date": 1636372800000, "Open": 337.3, "High": 337.65, "Low": 334.44, "Close": 336.99, "Volume": 20897000 },
  { "Date": 1636459200000, "Open": 337.11, "High": 338.72, "Low": 334.53, "Close": 335.95, "Volume": 21307400 },
  { "Date": 1636545600000, "Open": 334.57, "High": 334.63, "Low": 329.92, "Close": 330.8, "Volume": 25500900 },
  { "Date": 1636632000000, "Open": 331.25, "High": 333.77, "Low": 330.51, "Close": 332.43, "Volume": 16849800 },
  { "Date": 1636718400000, "Open": 333.92, "High": 337.23, "Low": 333.79, "Close": 336.72, "Volume": 23831000 },
  { "Date": 1636977600000, "Open": 337.54, "High": 337.88, "Low": 334.03, "Close": 336.07, "Volume": 16723000 },
  { "Date": 1637064000000, "Open": 335.68, "High": 340.67, "Low": 335.51, "Close": 339.51, "Volume": 20886800 },
  { "Date": 1637150400000, "Open": 338.94, "High": 342.19, "Low": 338, "Close": 339.12, "Volume": 19053400 },
  { "Date": 1637236800000, "Open": 338.18, "High": 342.45, "Low": 337.12, "Close": 341.27, "Volume": 22463500 },
  { "Date": 1637323200000, "Open": 342.64, "High": 345.1, "Low": 342.2, "Close": 343.11, "Volume": 21963400 },
  { "Date": 1637582400000, "Open": 344.62, "High": 349.67, "Low": 339.55, "Close": 339.83, "Volume": 31031100 },
  { "Date": 1637668800000, "Open": 337.05, "High": 339.45, "Low": 333.56, "Close": 337.68, "Volume": 30427600 },
  { "Date": 1637755200000, "Open": 336.28, "High": 338.16, "Low": 333.91, "Close": 337.91, "Volume": 21661300 },
  { "Date": 1637928000000, "Open": 334.35, "High": 337.93, "Low": 328.12, "Close": 329.68, "Volume": 24217200 },
  { "Date": 1638187200000, "Open": 334.94, "High": 339.03, "Low": 334.74, "Close": 336.63, "Volume": 28563500 },
  { "Date": 1638273600000, "Open": 335.32, "High": 337.78, "Low": 328.99, "Close": 330.59, "Volume": 42885600 },
  { "Date": 1638360000000, "Open": 335.13, "High": 339.28, "Low": 329.39, "Close": 330.08, "Volume": 33337600 },
  { "Date": 1638446400000, "Open": 330.3, "High": 333.49, "Low": 327.8, "Close": 329.49, "Volume": 30766000 },
  { "Date": 1638532800000, "Open": 331.99, "High": 332.7, "Low": 318.03, "Close": 323.01, "Volume": 41779300 },
  { "Date": 1638792000000, "Open": 323.95, "High": 327.45, "Low": 319.23, "Close": 326.19, "Volume": 30032600 },
  { "Date": 1638878400000, "Open": 331.64, "High": 335.8, "Low": 330.1, "Close": 334.92, "Volume": 31021900 },
  { "Date": 1638964800000, "Open": 335.31, "High": 335.5, "Low": 330.8, "Close": 334.97, "Volume": 24761000 },
  { "Date": 1639051200000, "Open": 334.41, "High": 336.49, "Low": 332.12, "Close": 333.1, "Volume": 22214200 },
  { "Date": 1639137600000, "Open": 334.98, "High": 343, "Low": 334.79, "Close": 342.54, "Volume": 38095700 },
  { "Date": 1639396800000, "Open": 340.68, "High": 343.79, "Low": 339.08, "Close": 339.4, "Volume": 28899400 },
  { "Date": 1639483200000, "Open": 333.22, "High": 334.64, "Low": 324.11, "Close": 328.34, "Volume": 44438700 },
  { "Date": 1639569600000, "Open": 328.61, "High": 335.19, "Low": 324.5, "Close": 334.65, "Volume": 35381100 },
  { "Date": 1639656000000, "Open": 335.71, "High": 336.76, "Low": 323.02, "Close": 324.9, "Volume": 35034800 },
  { "Date": 1639742400000, "Open": 320.88, "High": 324.92, "Low": 317.25, "Close": 323.8, "Volume": 47750300 },
  { "Date": 1640001600000, "Open": 320.05, "High": 322.8, "Low": 317.57, "Close": 319.91, "Volume": 28326500 },
  { "Date": 1640088000000, "Open": 323.29, "High": 327.73, "Low": 319.8, "Close": 327.29, "Volume": 24740600 },
  { "Date": 1640174400000, "Open": 328.3, "High": 333.61, "Low": 325.75, "Close": 333.2, "Volume": 24831500 },
  { "Date": 1640260800000, "Open": 332.75, "High": 336.39, "Low": 332.73, "Close": 334.69, "Volume": 19617800 },
  { "Date": 1640606400000, "Open": 335.46, "High": 342.48, "Low": 335.43, "Close": 342.45, "Volume": 19947000 },
  { "Date": 1640692800000, "Open": 343.15, "High": 343.81, "Low": 340.32, "Close": 341.25, "Volume": 15661500 },
  { "Date": 1640779200000, "Open": 341.3, "High": 344.3, "Low": 339.68, "Close": 341.95, "Volume": 15042000 },
  { "Date": 1640865600000, "Open": 341.91, "High": 343.13, "Low": 338.82, "Close": 339.32, "Volume": 15994500 },
  { "Date": 1640952000000, "Open": 338.51, "High": 339.36, "Low": 335.85, "Close": 336.32, "Volume": 18000800 },
  { "Date": 1641211200000, "Open": 335.35, "High": 338, "Low": 329.78, "Close": 334.75, "Volume": 28865100 },
  { "Date": 1641297600000, "Open": 334.83, "High": 335.2, "Low": 326.12, "Close": 329.01, "Volume": 32674300 },
  { "Date": 1641384000000, "Open": 325.86, "High": 326.07, "Low": 315.98, "Close": 316.38, "Volume": 40054300 },
  { "Date": 1641470400000, "Open": 313.15, "High": 318.7, "Low": 311.49, "Close": 313.88, "Volume": 39646100 },
  { "Date": 1641556800000, "Open": 314.15, "High": 316.5, "Low": 310.09, "Close": 314.04, "Volume": 32720000 },
  { "Date": 1641816000000, "Open": 309.49, "High": 314.72, "Low": 304.69, "Close": 314.27, "Volume": 44289500 },
  { "Date": 1641902400000, "Open": 313.38, "High": 316.61, "Low": 309.89, "Close": 314.98, "Volume": 29386800 },
  { "Date": 1641988800000, "Open": 319.67, "High": 323.41, "Low": 317.08, "Close": 318.27, "Volume": 34372200 },
  { "Date": 1642075200000, "Open": 320.47, "High": 320.88, "Low": 304, "Close": 304.8, "Volume": 45366000 },
  { "Date": 1642161600000, "Open": 304.25, "High": 310.82, "Low": 303.75, "Close": 310.2, "Volume": 39846400 },
  { "Date": 1642507200000, "Open": 304.07, "High": 309.8, "Low": 301.74, "Close": 302.65, "Volume": 42333200 },
  { "Date": 1642593600000, "Open": 306.29, "High": 313.91, "Low": 302.7, "Close": 303.33, "Volume": 45933900 },
  { "Date": 1642680000000, "Open": 309.07, "High": 311.65, "Low": 301.14, "Close": 301.6, "Volume": 35380700 },
  { "Date": 1642766400000, "Open": 302.69, "High": 304.11, "Low": 295.61, "Close": 296.03, "Volume": 57984400 },
  { "Date": 1643025600000, "Open": 292.2, "High": 297.11, "Low": 276.05, "Close": 296.37, "Volume": 85731500 },
  { "Date": 1643112000000, "Open": 291.52, "High": 294.99, "Low": 285.17, "Close": 288.49, "Volume": 72848600 },
  { "Date": 1643198400000, "Open": 307.99, "High": 308.5, "Low": 293.03, "Close": 296.71, "Volume": 90428900 },
  { "Date": 1643284800000, "Open": 302.66, "High": 307.3, "Low": 297.93, "Close": 299.84, "Volume": 53481300 },
  { "Date": 1643371200000, "Open": 300.23, "High": 308.48, "Low": 294.45, "Close": 308.26, "Volume": 49743700 },
  { "Date": 1643630400000, "Open": 308.95, "High": 312.38, "Low": 306.37, "Close": 310.98, "Volume": 46444500 },
  { "Date": 1643716800000, "Open": 310.41, "High": 310.63, "Low": 305.13, "Close": 308.76, "Volume": 40950400 },
  { "Date": 1643803200000, "Open": 309.63, "High": 315.12, "Low": 308.88, "Close": 313.46, "Volume": 36636000 },
  { "Date": 1643889600000, "Open": 309.49, "High": 311.23, "Low": 299.96, "Close": 301.25, "Volume": 43730000 },
  { "Date": 1643976000000, "Open": 300.21, "High": 308.8, "Low": 299.97, "Close": 305.94, "Volume": 35096500 },
  { "Date": 1644235200000, "Open": 306.17, "High": 307.84, "Low": 299.9, "Close": 300.95, "Volume": 28533300 },
  { "Date": 1644321600000, "Open": 301.25, "High": 305.56, "Low": 299.95, "Close": 304.56, "Volume": 32421200 },
  { "Date": 1644408000000, "Open": 309.87, "High": 311.93, "Low": 307.39, "Close": 311.21, "Volume": 31284700 },
  { "Date": 1644494400000, "Open": 304.04, "High": 309.12, "Low": 300.7, "Close": 302.38, "Volume": 45386200 },
  { "Date": 1644580800000, "Open": 303.19, "High": 304.29, "Low": 294.22, "Close": 295.04, "Volume": 39175600 },
  { "Date": 1644840000000, "Open": 293.77, "High": 296.76, "Low": 291.35, "Close": 295, "Volume": 36359500 },
  { "Date": 1644926400000, "Open": 300.01, "High": 300.8, "Low": 297.02, "Close": 300.47, "Volume": 27058300 },
  { "Date": 1645012800000, "Open": 298.37, "High": 300.87, "Low": 293.68, "Close": 299.5, "Volume": 29982100 },
  { "Date": 1645099200000, "Open": 296.36, "High": 296.8, "Low": 290, "Close": 290.73, "Volume": 32461600 },
  { "Date": 1645185600000, "Open": 293.05, "High": 293.86, "Low": 286.31, "Close": 287.93, "Volume": 34264000 },
  { "Date": 1645531200000, "Open": 285, "High": 291.54, "Low": 284.5, "Close": 287.72, "Volume": 41736100 },
  { "Date": 1645617600000, "Open": 290.18, "High": 291.7, "Low": 280.1, "Close": 280.27, "Volume": 37811200 },
  { "Date": 1645704000000, "Open": 272.51, "High": 295.16, "Low": 271.52, "Close": 294.59, "Volume": 56989700 },
  { "Date": 1645790400000, "Open": 295.14, "High": 297.63, "Low": 291.65, "Close": 297.31, "Volume": 32546700 },
  { "Date": 1646049600000, "Open": 294.31, "High": 299.14, "Low": 293, "Close": 298.79, "Volume": 34585700 },
  { "Date": 1646136000000, "Open": 296.4, "High": 299.97, "Low": 292.15, "Close": 294.95, "Volume": 31217800 },
  { "Date": 1646222400000, "Open": 295.36, "High": 301.47, "Low": 293.7, "Close": 300.19, "Volume": 31873000 },
  { "Date": 1646308800000, "Open": 302.89, "High": 303.13, "Low": 294.05, "Close": 295.92, "Volume": 27314500 },
  { "Date": 1646395200000, "Open": 294.29, "High": 295.66, "Low": 287.17, "Close": 289.86, "Volume": 32356500 },
  { "Date": 1646654400000, "Open": 288.53, "High": 289.69, "Low": 278.53, "Close": 278.91, "Volume": 43157200 },
  { "Date": 1646740800000, "Open": 277.8, "High": 283.96, "Low": 270, "Close": 275.85, "Volume": 48159500 },
  { "Date": 1646827200000, "Open": 283.44, "High": 289.6, "Low": 280.78, "Close": 288.5, "Volume": 35204500 },
  { "Date": 1646913600000, "Open": 283.02, "High": 286.6, "Low": 280.58, "Close": 285.59, "Volume": 30628000 },
  { "Date": 1647000000000, "Open": 287.96, "High": 289.51, "Low": 279.43, "Close": 280.07, "Volume": 27192600 },
  { "Date": 1647259200000, "Open": 280.34, "High": 285.4, "Low": 275.82, "Close": 276.44, "Volume": 30660700 },
  { "Date": 1647345600000, "Open": 280.35, "High": 287.82, "Low": 278.73, "Close": 287.15, "Volume": 34245100 },
  { "Date": 1647432000000, "Open": 289.11, "High": 294.57, "Low": 283.2, "Close": 294.39, "Volume": 37826300 },
  { "Date": 1647518400000, "Open": 293.29, "High": 295.61, "Low": 289.37, "Close": 295.22, "Volume": 30816600 },
  { "Date": 1647604800000, "Open": 295.37, "High": 301, "Low": 292.73, "Close": 300.43, "Volume": 43317000 },
  { "Date": 1647864000000, "Open": 298.89, "High": 300.14, "Low": 294.9, "Close": 299.16, "Volume": 28351200 },
  { "Date": 1647950400000, "Open": 299.8, "High": 305, "Low": 298.77, "Close": 304.06, "Volume": 27599700 },
  { "Date": 1648036800000, "Open": 300.51, "High": 303.23, "Low": 297.72, "Close": 299.49, "Volume": 25715400 },
  { "Date": 1648123200000, "Open": 299.14, "High": 304.2, "Low": 298.32, "Close": 304.1, "Volume": 24484500 },
  { "Date": 1648209600000, "Open": 305.23, "High": 305.5, "Low": 299.29, "Close": 303.68, "Volume": 22550600 },
  { "Date": 1648468800000, "Open": 304.33, "High": 310.8, "Low": 304.33, "Close": 310.7, "Volume": 29578200 },
  { "Date": 1648555200000, "Open": 313.91, "High": 315.82, "Low": 309.05, "Close": 315.41, "Volume": 30393400 },
  { "Date": 1648641600000, "Open": 313.76, "High": 315.95, "Low": 311.58, "Close": 313.86, "Volume": 28163600 }
]