1333/* jsonData elements: [date,price_value,volume] */
var jsonData = [["2019-10-07",1477.3275000000001,1650118619],["2019-10-08",1463.6641999999999,1588241657],["2019-10-09",1436.5525,1199978778],["2019-10-10",1429.7940000000001,1351941574],["2019-10-11",1440.1468,1179795957],["2019-10-14",1384.3707999999999,999007484],["2019-10-15",1407.7582,732861421],["2019-10-16",1399.1424999999999,686841968],["2019-10-17",1405.8533,784891413],["2019-10-18",1451.1369999999999,1170389541],["2019-10-21",1460.0599,1049373217],["2019-10-22",1469.0228999999999,1395591797],["2019-10-23",1498.7617,1439305148],["2019-10-24",1511.5159000000001,1367302946],["2019-10-25",1521.8715,1274853292],["2019-10-28",1527.915,508634076],["2019-10-30",1535.0243,1320055108],["2019-10-31",1537.8732,1603126381],["2019-11-01",1537.6224999999999,1407413528],["2019-11-04",1550.2833000000001,1295105561],["2019-11-05",1553.5687,1259388184],["2019-11-06",1569.2638999999999,1610545969],["2019-11-07",1588.3290999999999,2018814057],["2019-11-08",1593.4301,1980294551],["2019-11-11",1605.6080999999999,2146917273],["2019-11-12",1613.0398,2302422520],["2019-11-13",1612.5644,2062923365],["2019-11-14",1617.596,1913978922],["2019-11-15",1644.6565000000001,2116302347],["2019-11-18",1683.4282000000001,2548592284],["2019-11-19",1700.9902999999999,2630238263],["2019-11-20",1701.8638000000001,2623300425],["2019-11-21",1726.7354,2203796850],["2019-11-22",1745.2929999999999,2473906524],["2019-11-25",1740.7173,2307540878],["2019-11-26",1755.569,2246682439],["2019-11-27",1768.6605999999999,2518231789],["2019-11-28",1791.4165,2641002446],["2019-11-29",1803.2153000000001,2807242608],["2019-12-02",1843.5595000000001,2632369719],["2019-12-03",1864.9016999999999,3109488519],["2019-12-04",1912.1451,3483643451],["2019-12-05",1937.7246,3737135279],["2019-12-06",1927.1600000000001,2888735583],["2019-12-09",1947.8914,2811633430],["2019-12-10",1937.0718999999999,2955386716],["2019-12-11",1940.2601999999999,2823942034],["2019-12-12",1952.8343,2858898069],["2019-12-13",1939.8453999999999,3086052600],["2019-12-16",1965.4242999999999,2883293716],["2019-12-17",1962.4351999999999,3167584739],["2019-12-18",1943.8495,2358877012],["2019-12-19",1957.9085,2801472018],["2019-12-20",1961.1458,2653361099],["2019-12-23",1990.2249999999999,2361114674],["2019-12-24",2013.9201,2655224971],["2019-12-25",2032.7112,2453501322],["2019-12-26",2045.8991000000001,3126644845],["2019-12-27",2050.2233999999999,3279830323],["2019-12-30",2087.4002,3360074375],["2019-12-31",2099.3163,3154822188],["2020-01-02",2126.1133,3130765662],["2020-01-03",2061.6574999999998,4496093577],["2020-01-06",1990.097,2693948994],["2020-01-07",2048.8537000000001,3094457723],["2020-01-08",2024.7439999999999,3173039478],["2020-01-09",2127.8986,3464462358],["2020-01-10",2162.7878999999998,4490878687],["2020-01-13",2225.8398000000002,5207410807],["2020-01-14",2235.8166999999999,6203438030],["2020-01-15",2250.5599999999999,5078007477],["2020-01-16",2252.556,5540566996],["2020-01-17",2268.1215000000002,4156277691],["2020-01-20",2319.8072999999999,5093457406],["2020-01-21",2379.0997000000002,5343213548],["2020-01-22",2383.4929999999999,6319082466],["2020-01-23",2435.0369000000001,7344666762],["2020-01-24",2478.5916000000002,7126521293],["2020-01-27",2513.4178999999999,7369735490],["2020-01-28",2488.0511999999999,6289018312],["2020-01-29",2440.8742000000002,5922120643],["2020-01-30",2361.9348,4305297464],["2020-01-31",2402.4551000000001,3960749103],["2020-02-03",2447.8607000000002,4185840796],["2020-02-04",2517.5821000000001,4602444457],["2020-02-05",2512.7611999999999,5860974369],["2020-02-06",2527.4097999999999,5129911857],["2020-02-07",2524.3503999999998,4712764783],["2020-02-10",2458.4299000000001,6740808037],["2020-02-11",2500.2566999999999,4792997633],["2020-02-12",2515.9229999999998,5016885999],["2020-02-13",2535.2150999999999,5930684823],["2020-02-14",2539.0709000000002,6230285088],["2020-02-17",2549.9529000000002,6297383667],["2020-02-18",2526.8335000000002,7537333941],["2020-02-19",2505.1639,9898870377],["2020-02-20",2322.8465000000001,8544413239],["2020-02-21",2393.4241999999999,4841131875],["2020-02-24",2394.0394999999999,3631446690],["2020-02-25",2419.1617000000001,3834708846],["2020-02-26",2412.6008999999999,3566427510],["2020-02-27",2289.0459999999998,3953068310],["2020-02-28",2199.2620999999999,2661374814],["2020-03-02",2290.8555000000001,2605150048],["2020-03-03",2365.6938,3686696317],["2020-03-04",2313.181,4002140728],["2020-03-05",2331.4434999999999,2481420536],["2020-03-06",2285.3153000000002,2440538091],["2020-03-09",2104.4692,2891105802],["2020-03-10",1985.6415,3689409897],["2020-03-11",1905.749,4018105618],["2020-03-12",1668.3849,3210032881],["2020-03-13",1727.0056999999999,3010102716],["2020-03-16",1587.6733999999999,1318672957],["2020-03-17",1504.3561999999999,1618049984],["2020-03-18",1485.6986999999999,1757889677],["2020-03-19",1478.9161999999999,1769292560],["2020-03-20",1516.5608999999999,2023264691],["2020-03-23",1502.5199,2137886651],["2020-03-24",1616.21,2016762195],["2020-03-25",1659.5127,3205067228],["2020-03-26",1744.1775,3582525594],["2020-03-27",1728.2247,4399774924],["2020-03-30",1744.2764999999999,3447803954],["2020-03-31",1826.6829,4022472905],["2020-04-01",1832.7431999999999,4918844293],["2020-04-02",1803.8800000000001,4074215241],["2020-04-03",1800.9106999999999,3339943047],["2020-04-06",1887.4869000000001,3844886961],["2020-04-07",1898.8253999999999,4936515302],["2020-04-08",1932.1323,4375424990],["2020-04-09",1978.4133999999999,5604006678],["2020-04-10",2013.3574000000001,5204913111],["2020-04-13",2055.0888,5148626730],["2020-04-14",2098.5414000000001,5697564789],["2020-04-15",2030.847,7324034673],["2020-04-16",2048.4611,5367257698],["2020-04-17",2079.8335000000002,4831742466],["2020-04-20",2127.4690999999998,5051572897],["2020-04-21",2136.2341999999999,5243372478],["2020-04-22",2171.9178000000002,5529451696],["2020-04-24",2215.6183000000001,5789533705],["2020-04-27",2293.9769999999999,5433487437],["2020-04-28",2317.5486999999998,6219818065],["2020-04-29",2365.2919999999999,6962316679],["2020-04-30",2323.788,6996202171],["2020-05-04",2302.9429,6227850068],["2020-05-05",2334.3452000000002,7141733847],["2020-05-06",2349.2662,6825824217],["2020-05-07",2368.5120000000002,6194888257],["2020-05-08",2369.2628,6878222754],["2020-05-11",2387.2094999999999,5060725994],["2020-05-12",2420.9122000000002,6135303997],["2020-05-13",2451.8433,5484025210],["2020-05-14",2436.4023000000002,6668391662],["2020-05-15",2455.1601000000001,5155142192],["2020-05-18",2480.4393,5771936318],["2020-05-20",2520.3899999999999,6018790609],["2020-05-21",2505.636,6249276826],["2020-05-22",2502.8420999999998,5244110664],["2020-05-27",2528.7397000000001,7025879826],["2020-05-28",2501.5787999999998,7555448054],["2020-05-29",2513.0657000000001,7541726221],["2020-06-01",2544.0888,7039966182],["2020-06-02",2557.538,7736083438],["2020-06-03",2578.6729999999998,7310285823],["2020-06-04",2566.8685999999998,6765774481],["2020-06-05",2574.9438,5820592334],["2020-06-08",2597.9557,7100325549],["2020-06-09",2613.8154,7166686886],["2020-06-10",2648.8629999999998,6764041657],["2020-06-11",2652.2627000000002,6881094198],["2020-06-12",2675.0767000000001,6795210890],["2020-06-15",2693.1815000000001,6847864579],["2020-06-16",2751.6554000000001,9338707705],["2020-06-17",2759.174,7688313775],["2020-06-18",2764.2764999999999,6787249685],["2020-06-19",2721.4778999999999,7316390641],["2020-06-22",2764.4209999999998,7369882094],["2020-06-23",2760.1931,7119305757],["2020-06-24",2756.8609999999999,8279298937],["2020-06-25",2752.8942999999999,8230623468],["2020-06-26",2780.4448000000002,7288131232],["2020-06-29",2828.6284000000001,8612311030],["2020-06-30",2879.6977999999999,10781480942],["2020-07-01",2900.8364000000001,9908137793],["2020-07-02",2980.6244000000002,11217483750],["2020-07-03",3005.8377,10161799479],["2020-07-06",3098.8427999999999,10208796839],["2020-07-07",3093.9432999999999,11961040474],["2020-07-08",3078.2370000000001,9155396386],["2020-07-09",2964.4834000000001,6852590860],["2020-07-10",2932.7462,6853421622],["2020-07-13",3060.7370999999998,5905450990],["2020-07-14",3046.4313000000002,6532227420],["2020-07-16",3078.2687999999998,6902291374],["2020-07-17",3113.6255000000001,6474105858],["2020-07-20",3156.4589000000001,8500803685],["2020-07-21",3142.826,10276803969],["2020-07-22",3152.0322000000001,9227360028],["2020-07-23",3176.9967000000001,7529627542],["2020-07-24",319716,6343222502],["2020-07-27",3253.29,7783081042],["2020-07-28",3142.98,8387077822],["2020-07-29",3163.5900000000001,7297704542],["2020-07-30",3208.5999999999999,2824031171],["2020-08-04",3083.46,7668249424],["2020-08-05",3051.73,5806633855],["2020-08-06",2859.8600000000001,5853025930],["2020-08-07",2955.3800000000001,5584744280],["2020-08-10",3005.4400000000001,4795758693],["2020-08-11",3076.27,6267010822],["2020-08-12",3074.5599999999999,5361862639],["2020-08-13",3028.5900000000001,6199941179],["2020-08-14",3007.4499999999998,5213601218],["2020-08-17",3026.0500000000002,5540048532],["2020-08-18",3062.5,5975664439],["2020-08-19",3095.0900000000001,6809998501],["2020-08-20",3108.1599999999999,6627369125],["2020-08-21",3097.1799999999998,7234035952],["2020-08-24",3148.7600000000002,6253309678],["2020-08-25",3127.1900000000001,7417683199],["2020-08-26",3162.04,6146222016],["2020-08-27",3214.4000000000001,7494290342],["2020-08-28",3240.6799999999998,7940346699],["2020-08-31",3261.7399999999998,7144168166],["2020-09-01",3280.46,8946771639],["2020-09-02",3304.6799999999998,9936208393],["2020-09-03",3286.1900000000001,12152470837],["2020-09-04",3321.6399999999999,9088457862],["2020-09-07",3390.5700000000002,9896434911],["2020-09-08",3421.6900000000001,13240149596],["2020-09-09",3454.98,12692016383],["2020-09-10",3453.8600000000001,12914805204],["2020-09-11",3460.48,9131934892],["2020-09-14",3498.73,8994609851],["2020-09-15",3512.3299999999999,10498867645],["2020-09-16",3560.7800000000002,9877765667],["2020-09-17",3592.9200000000001,11059110029],["2020-09-18",3618.4299999999998,10156539191],["2020-09-21",3592.6700000000001,9908575382],["2020-09-22",3639.4200000000001,9214379093],["2020-09-23",3683.02,10835781573],["2020-09-24",3721.98,10271500405],["2020-09-25",3741.29,11504217534],["2020-09-28",3775.7399999999998,10372342806],["2020-09-29",3832.4099999999999,11822334743],["2020-09-30",3885.1999999999998,10609396774],["2020-10-01",3834.5999999999999,9086509832],["2020-10-02",3853.5500000000002,6704480659],["2020-10-05",3967.1999999999998,8253938359],["2020-10-06",4008.8299999999999,10619435722],["2020-10-07",4051.73,10111664580],["2020-10-08",4085.2800000000002,12541137249],["2020-10-09",4147.29,11380840060],["2020-10-12",4270.5799999999999,10389487118],["2020-10-13",4280.7200000000003,14651030046],["2020-10-14",4252.3100000000004,11503815526],["2020-10-15",4281.6800000000003,10288873533],["2020-10-16",4332.8699999999999,9594141436],["2020-10-19",4400.7399999999998,0],["2020-10-20",4485.0600000000004,0],["2020-10-21",4430.9099999999999,0],["2020-10-22",4404.3100000000004,10937793037],["2020-10-23",4322.1000000000004,10550829956],["2020-10-26",4016.5799999999999,9322713607],["2020-10-27",4083.9499999999998,10136120643],["2020-10-28",4091.8600000000001,3510880880],["2020-10-30",4000.9099999999999,7565160711],["2020-11-02",4028.54,6230273256],["2020-11-03",3971.7800000000002,6275723986],["2020-11-04",4052.8099999999999,6109552997],["2020-11-05",4126.4200000000001,7143693252],["2020-11-06",4167.5100000000002,8090267626],["2020-11-09",4208.0200000000004,9410361319],["2020-11-10",4190.8800000000001,7553466033],["2020-11-11",4207.8999999999996,7840312962],["2020-11-12",4109.3299999999999,8030823738],["2020-11-13",4219.3000000000002,6734332626],["2020-11-16",4264.4300000000003,8087268471],["2020-11-17",4177.5699999999997,9382013423],["2020-11-18",4222.5200000000004,8307516108],["2020-11-19",4249.4799999999996,7434968537],["2020-11-20",4313.2700000000004,7577892353],["2020-11-23",4343.9200000000001,9189003754],["2020-11-24",4363.7299999999996,9210682888],["2020-11-25",4345.5100000000002,10094535459],["2020-11-26",4403.1099999999997,9240019523],["2020-11-27",4397.3199999999997,10035777936],["2020-11-30",4318.6400000000003,8401361648],["2020-12-01",4408.1800000000003,8044734739],["2020-12-02",4463.9799999999996,10571084308],["2020-12-03",4505.4300000000003,11069332566],["2020-12-04",4507.4300000000003,10209419778],["2020-12-07",4510.5,9581800835],["2020-12-08",4529.2600000000002,9077812434],["2020-12-09",4538.6199999999999,8512152903],["2020-12-10",4588.7399999999998,8821061942],["2020-12-11",4633.75,7221552255],["2020-12-14",4610.8299999999999,10101666103],["2020-12-15",4554.0500000000002,8375069609],["2020-12-16",4524.9399999999996,9301322090],["2020-12-17",4542.2600000000002,7623347817],["2020-12-18",4559.8999999999996,7213927765],["2020-12-21",4523.2700000000004,8300328302],["2020-12-22",4608.1099999999997,9674273661],["2020-12-23",4655.3500000000004,9185118228],["2020-12-24",4656.2700000000004,9204217747],["2020-12-25",4644.29,7286688945],["2020-12-28",4670.2399999999998,9169383930],["2020-12-29",4663.8100000000004,9810724541],["2020-12-30",4694.8400000000001,8543097615],["2020-12-31",4717.6899999999996,8752100464],["2021-01-04",4772.6099999999997,9410809703],["2021-01-05",4763.1499999999996,10789918385],["2021-01-06",4841.29,10738581497],["2021-01-07",4916.4099999999999,11887524985],["2021-01-08",4971.7700000000004,12502658187],["2021-01-11",4995.6300000000001,13888526164],["2021-01-12",5045.0600000000004,12624108291],["2021-01-13",5057.3999999999996,11818539212],["2021-01-14",5035.9099999999999,11478047111],["2021-01-15",5067.1499999999996,10056809801],["2021-01-18",5183.8599999999997,11658816911],["2021-01-19",5231.9499999999998,12539869657],["2021-01-20",5295.9200000000001,13772581690],["2021-01-21",5325.8199999999997,14085788837],["2021-01-22",5348.9300000000003,11047574937],["2021-01-25",5435.2399999999998,12920797641],["2021-01-26",5417.8000000000002,14284009139],["2021-01-27",5160.1099999999997,15540434501],["2021-01-28",5289.6400000000003,12096570207],["2021-01-29",5295.8999999999996,11413012365],["2021-02-01",5410.6000000000004,11416463657],["2021-02-02",5514.46,13230535106],["2021-02-03",5568.25,13353309155],["2021-02-04",5584.25,12693895882],["2021-02-05",5630.5900000000001,11834741059],["2021-02-08",5654.9300000000003,11246344916],["2021-02-09",5658.75,10501649686],["2021-02-10",5681.2299999999996,9880279720],["2021-02-11",5719.0799999999999,9922875953],["2021-02-12",5741.5699999999997,10836940274],["2021-02-15",5820.3100000000004,10706990254],["2021-02-16",5819.8699999999999,12574279800],["2021-02-17",5826.9700000000003,12519730273],["2021-02-18",5825.2600000000002,12024919685],["2021-02-19",5838.6400000000003,11327090096],["2021-02-22",5780.5699999999997,11058906336],["2021-02-23",5587.0299999999997,10383361653],["2021-02-24",5447.1400000000003,9658320994],["2021-02-25",5376.8100000000004,8777689365],["2021-02-26",5343.8599999999997,7202246888],["2021-03-01",5618.3800000000001,7922305993],["2021-03-02",5595.4700000000003,8218701213],["2021-03-03",5613.8900000000003,8826111303],["2021-03-04",5634.8199999999997,8772703013],["2021-03-05",5649.8999999999996,8293778348],["2021-03-08",5673.5600000000004,9140753267],["2021-03-09",5695.0100000000002,8910694956],["2021-03-10",5755.75,9348403759],["2021-03-11",5711.0200000000004,10082010178],["2021-03-12",5738.2600000000002,8428901821],["2021-03-15",5781.8400000000001,8883440406],["2021-03-16",5806.9399999999996,10758670489],["2021-03-17",5741.5299999999997,10461972378],["2021-03-18",5719.8299999999999,8740907117],["2021-03-19",5640.75,10231214027],["2021-03-22",5115.5200000000004,5381874480],["2021-03-23",5188.3800000000001,10427644843],["2021-03-24",5451.6499999999996,8303501878],["2021-03-25",5439.7799999999997,9694974495],["2021-03-26",5420.8400000000001,9607242667],["2021-03-29",5459.8199999999997,8799603527],["2021-03-30",5415.0799999999999,8883416518],["2021-03-31",5493.8299999999999,7690822043],["2021-04-01",5630.3800000000001,7969908134],["2021-04-02",5641.4099999999999,9783637649],["2021-04-05",5641.6999999999998,8194419752],["2021-04-06",5601.2399999999998,9438368292],["2021-04-07",5569.8100000000004,7640280551],["2021-04-08",5581.6000000000004,8200421164],["2021-04-09",5498.3900000000003,8526968320],["2021-04-12",5350.9499999999998,7717200870],["2021-04-13",5235.0500000000002,6399053238],["2021-04-14",5328.3299999999999,5280428223],["2021-04-15",5255.79,7658962403],["2021-04-16",5236.8599999999997,5361769259],["2021-04-19",5039.54,6225477360],["2021-04-20",4865.29,4683571466],["2021-04-21",4626.04,5055938576],["2021-04-22",4724.79,4995462941],["2021-04-26",4915.9899999999998,5063633042],["2021-04-27",4960.4099999999999,4983233744],["2021-04-28",4902.2299999999996,5377859135],["2021-04-29",4966.9799999999996,4582953632],["2021-04-30",4986.6700000000001,4791042233],["2021-05-03",5092.7700000000004,5200397564],["2021-05-04",5067.7399999999998,5817533834],["2021-05-05",5047.0299999999997,5556318468],["2021-05-06",5046.7299999999996,5773777893],["2021-05-07",5048.2799999999997,5118877664],["2021-05-10",5105.79,5679756882],["2021-05-11",5077.4099999999999,5495340536],["2021-05-12",5089.1999999999998,2269605271],["2021-05-17",5149.5299999999997,6271431949],["2021-05-18",5128.8400000000001,0],["2021-05-20",5102.4700000000003,0],["2021-05-21",5103.5200000000004,0],["2021-05-24",5078.7200000000003,0],["2021-05-25",4872.5,0],["2021-05-26",4921.21,0],["2021-05-27",4892.21,0],["2021-05-28",4844.1899999999996,0],["2021-05-31",4833.7700000000004,0],["2021-06-01",4849.1999999999998,0],["2021-06-02",4847.75,0],["2021-06-03",4859.9899999999998,0],["2021-06-04",4869.1000000000004,0],["2021-06-07",4876.2600000000002,0],["2021-06-08",4875.3299999999999,0],["2021-06-09",4877.1999999999998,0],["2021-06-10",4851.0799999999999,0],["2021-06-11",4845.04,0],["2021-06-14",4822.5100000000002,0],["2021-06-15",4795.3800000000001,0],["2021-06-16",4730.0100000000002,0],["2021-06-17",4705.8699999999999,0],["2021-06-18",4676.25,0],["2021-06-21",4657.9700000000003,0],["2021-06-22",4694.0699999999997,0],["2021-06-23",4720.6999999999998,0],["2021-06-24",4751.1199999999999,0],["2021-06-25",4715.5,0],["2021-06-28",4644.54,0],["2021-06-29",4649.4200000000001,0],["2021-06-30",4639.8400000000001,0],["2021-07-01",4708.6800000000003,0],["2021-07-02",4716.2200000000003,0],["2021-07-05",4785.1000000000004,0],["2021-07-06",4808.2399999999998,0],["2021-07-07",4813.8400000000001,0],["2021-07-08",4747.4099999999999,0],["2021-07-09",4721.9099999999999,0],["2021-07-12",4613.9200000000001,0],["2021-07-13",4560.7399999999998,0],["2021-07-14",4647.1899999999996,0],["2021-07-16",4697.5600000000004,0],["2021-07-19",4724.3400000000001,0],["2021-07-26",4722.9799999999996,0],["2021-07-27",4753.6199999999999,0],["2021-07-28",4777.0500000000002,0],["2021-07-29",4819.8800000000001,0],["2021-07-30",4822.4700000000003,0],["2021-08-02",4849.1000000000004,0],["2021-08-03",4858.6000000000004,0],["2021-08-04",4898.1300000000001,0],["2021-08-05",4927.6400000000003,0],["2021-08-06",4924.6099999999997,0],["2021-08-09",4956.1000000000004,0],["2021-08-10",4941.2399999999998,0],["2021-08-11",4849.0500000000002,0],["2021-08-12",4884.4899999999998,0],["2021-08-13",4921.6999999999998,0],["2021-08-16",4979.7399999999998,0],["2021-08-17",4981.6899999999996,0],["2021-08-18",4966.0200000000004,0],["2021-08-19",4975.0200000000004,0],["2021-08-20",4979.21,0],["2021-08-23",5031.96,0],["2021-08-24",5034.5699999999997,0],["2021-08-25",4990.6499999999996,0],["2021-08-26",4942.3900000000003,0],["2021-08-27",4965.5200000000004,0],["2021-08-31",5016.5,0],["2021-09-01",5049.4899999999998,0],["2021-09-02",5083.2399999999998,0],["2021-09-03",5100.4899999999998,0],["2021-09-06",5135.6899999999996,0],["2021-09-07",5077.9300000000003,0],["2021-09-08",5001.4399999999996,0],["2021-09-09",5072.6700000000001,0],["2021-09-10",5076.0500000000002,0],["2021-09-13",5104.9399999999996,0],["2021-09-14",5100.7799999999997,0],["2021-09-15",5088.8999999999996,0],["2021-09-16",5048.5799999999999,0],["2021-09-17",5029.6199999999999,0],["2021-09-20",4929.6400000000003,0],["2021-09-21",4922.5100000000002,0],["2021-09-22",4943.04,0],["2021-09-23",4956.5900000000001,0],["2021-09-24",4920.8000000000002,0],["2021-09-27",4956.8999999999996,0],["2021-09-28",4941,0],["2021-09-29",4942.1400000000003,0],["2021-09-30",4954.2700000000004,0],["2021-10-01",4988.54,0],["2021-10-04",5011.7299999999996,0],["2021-10-05",4971.8800000000001,0],["2021-10-06",4914.8900000000003,0],["2021-10-07",4973.9799999999996,0],["2021-10-08",4987.1700000000001,0],["2021-10-11",5036.3100000000004,0],["2021-10-12",5033.5699999999997,0],["2021-10-13",4995.6899999999996,0],["2021-10-14",4991.0600000000004,0],["2021-10-15",4979.4899999999998,0],["2021-10-18",5000.6599999999999,0],["2021-10-19",5040.2700000000004,0],["2021-10-20",5044.7799999999997,0],["2021-10-21",5058.3800000000001,0],["2021-10-22",5093.8900000000003,0],["2021-10-25",5109.9099999999999,0],["2021-10-26",5151.8100000000004,0],["2021-10-27",5197.7200000000003,0],["2021-10-28",5219.7600000000002,0],["2021-11-01",5270.0799999999999,0],["2021-11-02",5221.3199999999997,0],["2021-11-03",5172.1800000000003,0],["2021-11-04",5247.9499999999998,0],["2021-11-05",5241.5500000000002,0],["2021-11-08",5296.8299999999999,0],["2021-11-09",5249.6199999999999,0],["2021-11-10",5246.3900000000003,0],["2021-11-11",5224.2399999999998,0],["2021-11-12",5236.6499999999996,0],["2021-11-15",5283.9300000000003,0],["2021-11-16",5202.8699999999999,0],["2021-11-17",5256.79,0],["2021-11-18",5282.5500000000002,0],["2021-11-19",5394.6000000000004,0],["2021-11-22",5555.9300000000003,0],["2021-11-23",5509.6499999999996,0],["2021-11-24",5611.8599999999997,0],["2021-11-25",5671.9700000000003,0],["2021-11-26",5666.1099999999997,0],["2021-11-29",5725.4499999999998,0],["2021-11-30",5746.8699999999999,0],["2021-12-01",5820.4300000000003,0],["2021-12-02",5883.4799999999996,0],["2021-12-03",5975.4799999999996,0],["2021-12-06",6083.5600000000004,0],["2021-12-07",6133.1199999999999,0],["2021-12-08",6149.75,0],["2021-12-09",6172.5,0],["2021-12-10",6176.6800000000003,0],["2021-12-13",6254.1400000000003,0],["2021-12-14",6291.4499999999998,0],["2021-12-15",6199.5100000000002,0],["2021-12-16",6355.4899999999998,0],["2021-12-17",5891.1800000000003,0],["2021-12-20",5759.8599999999997,0],["2021-12-21",5695.96,0],["2021-12-22",5629.3800000000001,0],["2021-12-23",5616.6300000000001,0],["2021-12-24",5714.2299999999996,0],["2021-12-27",5783.46,0],["2021-12-28",5735.8400000000001,0],["2021-12-29",5768.2700000000004,0],["2021-12-30",5755.5799999999999,0],["2021-12-31",5837.3299999999999,0],["2022-01-03",5949.6400000000003,0],["2022-01-04",5978.6800000000003,0],["2022-01-05",5984.71,0],["2022-01-06",5952.79,0],["2022-01-07",5982.2200000000003,0],["2022-01-10",6029.2299999999996,0],["2022-01-11",5993.9200000000001,0],["2022-01-12",6019.2299999999996,0],["2022-01-13",6015.1400000000003,0],["2022-01-14",6053.9099999999999,0],["2022-01-17",6082.5299999999997,0],["2022-01-18",5872.54,0],["2022-01-19",5980.9099999999999,0],["2022-01-20",5969.3500000000004,0],["2022-01-21",5981.0600000000004,0],["2022-01-24",5796.0299999999997,0],["2022-01-25",5816.29,0],["2022-01-26",5848.4899999999998,0],["2022-01-27",5940.5100000000002,0],["2022-01-28",5965.75,0],["2022-01-31",6016.3500000000004,0],["2022-02-01",6028.6300000000001,0],["2022-02-02",6004.0100000000002,0],["2022-02-03",5942.1000000000004,0],["2022-02-04",5948.9300000000003,0],["2022-02-07",6007.9700000000003,0],["2022-02-08",6005.8299999999999,0],["2022-02-09",6058.8299999999999,0],["2022-02-10",6070.6199999999999,0],["2022-02-11",6071.7600000000002,0],["2022-02-14",5929.6999999999998,0],["2022-02-15",6002.8299999999999,0],["2022-02-16",6010.5,0],["2022-02-17",5944.2700000000004,0],["2022-02-18",5953.7600000000002,0],["2022-02-21",5926.5100000000002,0],["2022-02-22",5804.8400000000001,0],["2022-02-23",5813.4200000000001,0],["2022-02-24",5297.5,0],["2022-02-25",5585.2600000000002,0],["2022-02-28",5529.9700000000003,0],["2022-03-01",5594.8699999999999,0],["2022-03-02",5598.9799999999996,0],["2022-03-03",5652.3299999999999,0],["2022-03-04",5645.5699999999997,0],["2022-03-07",5625.3699999999999,0],["2022-03-08",5616.0699999999997,0],["2022-03-09",5671.4799999999996,0],["2022-03-10",5682.71,0],["2022-03-11",5707.6800000000003,0],["2022-03-14",5763.75,0],["2022-03-15",5769.5500000000002,0],["2022-03-16",5779.3000000000002,0],["2022-03-17",5849.71,0],["2022-03-18",5901.6300000000001,0],["2022-03-21",5997.3699999999999,0],["2022-03-22",6050.6199999999999,0],["2022-03-23",6062.2299999999996,0],["2022-03-24",6072.1400000000003,0],["2022-03-25",6105.3599999999997,0],["2022-03-28",6133.8000000000002,0],["2022-03-29",6117.6800000000003,0],["2022-03-30",6123.0799999999999,0],["2022-03-31",6152.6400000000003,0],["2022-04-01",6168.6099999999997,0],["2022-04-04",6217.2200000000003,0],["2022-04-05",6243.6499999999996,0],["2022-04-06",6254.4899999999998,0],["2022-04-07",6351.0600000000004,0],["2022-04-08",6414,0],["2022-04-11",6478.4700000000003,0],["2022-04-12",6491.9499999999998,0],["2022-04-13",6436.2299999999996,0],["2022-04-14",6505.1700000000001,0],["2022-04-15",6552.4300000000003,0],["2022-04-18",6600.9899999999998,0],["2022-04-19",6581.7299999999996,0],["2022-04-20",6605.29,0],["2022-04-21",6654.46,0],["2022-04-22",6496.8400000000001,0],["2022-04-25",6489.96,0],["2022-04-26",6366.9200000000001,0],["2022-04-27",6333.4399999999996,0],["2022-04-28",6410.0500000000002,0],["2022-04-29",6484.8800000000001,0],["2022-05-05",6613.3500000000004,0],["2022-05-06",6637.4200000000001,0],["2022-05-09",6675.1999999999998,0],["2022-05-10",6706.0799999999999,0],["2022-05-11",6603.0100000000002,0],["2022-05-12",6491.6800000000003,0],["2022-05-13",6600.8599999999997,0],["2022-05-16",6593.4499999999998,0],["2022-05-17",6578.8900000000003,0],["2022-05-18",6593.1499999999996,0],["2022-05-20",6529.9300000000003,0],["2022-05-23",6508.96,0],["2022-05-24",6536.1499999999996,0],["2022-05-25",6570.8500000000004,0],["2022-05-26",6647.5600000000004,0],["2022-05-27",6645.2200000000003,0],["2022-05-30",6762.9300000000003,0],["2022-05-31",6768.9700000000003,0],["2022-06-01",6838.3800000000001,0],["2022-06-02",6898.6599999999999,0],["2022-06-03",6913.46,0],["2022-06-06",7014.3699999999999,0],["2022-06-07",7076.5900000000001,0],["2022-06-08",6828.8000000000002,0],["2022-06-09",6884.1800000000003,0],["2022-06-10",6891.9399999999996,0],["2022-06-13",6855.6599999999999,0],["2022-06-14",6885.75,0],["2022-06-15",6924.3900000000003,0],["2022-06-16",6882.7399999999998,0],["2022-06-17",6961.9200000000001,0],["2022-06-20",7003.5799999999999,0],["2022-06-21",7058.6899999999996,0],["2022-06-22",7072.1999999999998,0],["2022-06-23",7116.3199999999997,0],["2022-06-24",7182.7399999999998,0],["2022-06-27",7205.5,0],["2022-06-28",7148.3999999999996,0],["2022-06-29",6990.6800000000003,0],["2022-06-30",6987.9700000000003,0],["2022-07-01",7061,0],["2022-07-04",6987.4899999999998,0],["2022-07-05",6881.04,0],["2022-07-06",6989.6499999999996,0],["2022-07-07",7103.04,0],["2022-07-08",7181.0200000000004,0],["2022-07-13",7269.6000000000004,0],["2022-07-14",7264.4799999999996,0],["2022-07-18",7389.7600000000002,0],["2022-07-19",7486.4799999999996,0],["2022-07-20",7545.8400000000001,0],["2022-07-21",7552.6599999999999,0],["2022-07-22",7584.1499999999996,0],["2022-07-25",7663.6800000000003,0],["2022-07-26",7651.4899999999998,0],["2022-07-27",7709.2200000000003,0],["2022-07-28",7730.8800000000001,0],["2022-07-29",7783.7200000000003,0],["2022-08-01",7881.2799999999997,0],["2022-08-02",7876.3699999999999,0],["2022-08-03",8017.5500000000002,0],["2022-08-04",8070.5,0],["2022-08-05",8121.9700000000003,0],["2022-08-08",8246.8099999999995,0],["2022-08-09",8256.2299999999996,0],["2022-08-10",8275.5400000000009,0],["2022-08-11",8310.5400000000009,0],["2022-08-12",8326.2099999999991,0],["2022-08-15",8392.5599999999995,0],["2022-08-16",8381.0300000000007,0],["2022-08-17",8412.8999999999996,0],["2022-08-18",8443.1100000000006,0],["2022-08-19",8495.7900000000009,0],["2022-08-22",8570.2399999999998,0],["2022-08-23",8626.0400000000009,0],["2022-08-24",8564.0400000000009,0],["2022-08-25",8664.7199999999993,0],["2022-08-26",8657.3500000000004,0],["2022-08-29",8689.0599999999995,0],["2022-08-31",8751.2900000000009,0],["2022-09-01",8779.5200000000004,0],["2022-09-02",8871.7299999999996,0],["2022-09-05",8967.7099999999991,0],["2022-09-06",8968.0200000000004,0],["2022-09-07",9002.4799999999996,0],["2022-09-08",9024.3999999999996,0],["2022-09-09",9077.0900000000001,0],["2022-09-12",9166.4899999999998,0],["2022-09-13",8894.6299999999992,0],["2022-09-14",9022.5499999999993,0],["2022-09-15",9062.0699999999997,0],["2022-09-16",9220.5200000000004,0],["2022-09-19",9122.3600000000006,0],["2022-09-20",9166.1900000000005,0],["2022-09-21",9205.7999999999993,0],["2022-09-22",9354.1599999999999,0],["2022-09-23",9409.8199999999997,0],["2022-09-26",9419.6499999999996,0],["2022-09-27",9435.8500000000004,0],["2022-09-28",9346.0799999999999,0],["2022-09-29",9242.3700000000008,0],["2022-09-30",9396.2399999999998,0],["2022-10-03",9567.4300000000003,0],["2022-10-04",9646.3999999999996,0],["2022-10-05",9734.1399999999994,0],["2022-10-06",9849.3500000000004,0],["2022-10-07",9966.3899999999994,0],["2022-10-10",10165.790000000001,0],["2022-10-11",10210.709999999999,0],["2022-10-12",10186.75,0],["2022-10-13",10253.690000000001,0],["2022-10-14",10480.450000000001,0],["2022-10-17",10690.42,0],["2022-10-18",10726.870000000001,0],["2022-10-19",10951.32,0],["2022-10-20",11188.469999999999,0],["2022-10-21",11466.15,0],["2022-10-24",11661.91,0],["2022-10-25",11550.530000000001,0],["2022-10-26",11845.129999999999,0],["2022-10-27",11969.059999999999,0],["2022-10-28",11954.549999999999,0],["2022-10-31",12065.49,0],["2022-11-01",12173.309999999999,0],["2022-11-02",12309.469999999999,0],["2022-11-03",12445.290000000001,0],["2022-11-04",12634.559999999999,0],["2022-11-07",12693.299999999999,0],["2022-11-08",12607.5,0],["2022-11-09",12610.709999999999,0],["2022-11-10",12729.129999999999,0],["2022-11-11",12969.68,0],["2022-11-14",13467.59,0],["2022-11-15",13585.190000000001,0],["2022-11-16",13502.440000000001,0],["2022-11-17",13298.450000000001,0],["2022-11-18",13575.709999999999,0],["2022-11-21",14023.860000000001,0],["2022-11-22",14393.66,0],["2022-11-23",14608.190000000001,0],["2022-11-24",14870.65,0],["2022-11-25",15144.370000000001,0],["2022-11-28",15256.950000000001,0],["2022-11-29",15325.92,0],["2022-11-30",15580.389999999999,0],["2022-12-01",15846.290000000001,0],["2022-12-02",15864.040000000001,0],["2022-12-05",15960.49,0],["2022-12-06",15893.219999999999,0],["2022-12-07",15613.52,0],["2022-12-08",15611.379999999999,0],["2022-12-09",16066.51,0],["2022-12-12",16431.119999999999,0],["2022-12-13",16540.439999999999,0],["2022-12-14",16102.24,0],["2022-12-15",16285.84,0],["2022-12-16",16433.98,0],["2022-12-19",16455.84,0],["2022-12-20",16635.18,0],["2022-12-21",16695.110000000001,0],["2022-12-22",16730.77,0],["2022-12-23",16669.139999999999,0],["2022-12-26",16824.369999999999,0],["2022-12-27",16455.240000000002,0],["2022-12-28",15967.450000000001,0],["2022-12-29",16401.310000000001,0],["2022-12-30",16542.540000000001,0],["2023-01-02",16811.75,0],["2023-01-03",16406.110000000001,0],["2023-01-04",16060.27,0],["2023-01-05",14887.809999999999,0],["2023-01-06",15452.17,0],["2023-01-09",15057.620000000001,0],["2023-01-10",14553.110000000001,0],["2023-01-11",13691.440000000001,0],["2023-01-12",14095.709999999999,0],["2023-01-13",14330.24,0],["2023-01-16",14823.889999999999,0],["2023-01-17",15082.27,0],["2023-01-18",15189.799999999999,0],["2023-01-19",15235.040000000001,0],["2023-01-20",15365.040000000001,0],["2023-01-23",15082.26,0],["2023-01-24",14839.16,0],["2023-01-25",14755.370000000001,0],["2023-01-26",14803.82,0],["2023-01-27",14593.07,0],["2023-01-30",14534.57,0],["2023-01-31",14152.6,0],["2023-02-01",13428.120000000001,0],["2023-02-02",13257.85,0],["2023-02-03",13904.950000000001,0],["2023-02-06",13774.43,0],["2023-02-07",12748.959999999999,0],["2023-02-08",11897.469999999999,0],["2023-02-15",13789.24,0],["2023-02-16",13358.82,0],["2023-02-17",13339.51,0],["2023-02-20",13847.370000000001,0],["2023-02-21",14227.290000000001,0],["2023-02-22",13946.66,0],["2023-02-23",14135.92,0],["2023-02-24",14268.98,0],["2023-02-27",14384.870000000001,0],["2023-02-28",14518.139999999999,0],["2023-03-01",14780.57,0],["2023-03-02",14746.27,0],["2023-03-03",14650.73,0],["2023-03-06",14935.17,0],["2023-03-07",15037.790000000001,0],["2023-03-08",15045.52,0],["2023-03-09",15276.209999999999,0],["2023-03-10",15244.879999999999,0],["2023-03-13",15174.32,0],["2023-03-14",15001.969999999999,0],["2023-03-15",14744.98,0],["2023-03-16",15078.610000000001,0],["2023-03-17",15203.58,0],["2023-03-20",14726.690000000001,0],["2023-03-21",14561.51,0],["2023-03-22",14684.790000000001,0],["2023-03-23",14847.879999999999,0],["2023-03-24",14903.67,0],["2023-03-27",14919.09,0],["2023-03-28",14477.4,0],["2023-03-29",14407.799999999999,0],["2023-03-30",14487.49,0],["2023-03-31",14238.030000000001,0],["2023-04-03",14019.540000000001,0],["2023-04-04",14216.379999999999,0],["2023-04-05",14317.1,0],["2023-04-06",14290.459999999999,0],["2023-04-07",14369.24,0],["2023-04-10",14610.74,0],["2023-04-11",14609.68,0],["2023-04-12",14696.43,0],["2023-04-13",14706.379999999999,0],["2023-04-14",14688.68,0],["2023-04-17",14533.41,0],["2023-04-18",14438.84,0],["2023-04-19",14544.75,0],["2023-04-20",14501.040000000001,0],["2023-04-24",14583.139999999999,0],["2023-04-25",14305.959999999999,0],["2023-04-26",14003,0],["2023-04-27",14041.83,0],["2023-04-28",13782.219999999999,0],["2023-05-02",13118.24,0],["2023-05-03",12660.83,0],["2023-05-04",12871.98,0],["2023-05-05",12746.780000000001,0],["2023-05-08",12873.57,0],["2023-05-09",12699.27,0],["2023-05-10",12567.540000000001,0],["2023-05-11",13006.82,0],["2023-05-12",12790.98,0],["2023-05-15",12719.360000000001,0],["2023-05-16",13137.66,0],["2023-05-17",13537.030000000001,0],["2023-05-18",13310.01,0],["2023-05-22",13268.34,0],["2023-05-23",13290.209999999999,0],["2023-05-24",13196.42,0],["2023-05-25",13264.889999999999,0],["2023-05-26",13469.290000000001,0],["2023-05-29",13966.48,0],["2023-05-30",14324.07,0],["2023-05-31",14405.459999999999,0],["2023-06-01",14685.639999999999,0],["2023-06-02",14847.77,0],["2023-06-05",15222.540000000001,0],["2023-06-06",15178.790000000001,0],["2023-06-07",15348.68,0],["2023-06-08",15367.790000000001,0],["2023-06-09",15582.620000000001,0],["2023-06-12",15726.65,0],["2023-06-13",15376.08,0],["2023-06-14",15293.41,0],["2023-06-15",15459.639999999999,0],["2023-06-16",15545.68,0],["2023-06-19",15108.530000000001,0],["2023-06-20",14935.68,0],["2023-06-21",14820.870000000001,0],["2023-06-22",15177.530000000001,0],["2023-06-23",15561.879999999999,0],["2023-06-26",16045.84,0],["2023-06-27",16291.25,0],["2023-07-03",16781.73,0],["2023-07-04",16859.790000000001,0],["2023-07-05",17141.93,0],["2023-07-06",17424.459999999999,0],["2023-07-07",17666.709999999999,0],["2023-07-10",18170.459999999999,0],["2023-07-11",18278.110000000001,0],["2023-07-12",18292.950000000001,0],["2023-07-13",18411.009999999998,0],["2023-07-14",18585.639999999999,0],["2023-07-17",19055.619999999999,0],["2023-07-18",18697.669999999998,0],["2023-07-19",19092.360000000001,0],["2023-07-20",19563.93,0],["2023-07-21",19850.599999999999,0],["2023-07-24",20261.509999999998,0],["2023-07-25",19930.619999999999,0],["2023-07-26",20263.990000000002,0],["2023-07-27",20658.77,0],["2023-07-28",20893.700000000001,0],["2023-07-31",21342.400000000001,0],["2023-08-01",21349.220000000001,0],["2023-08-02",21618.110000000001,0],["2023-08-03",21827.080000000002,0],["2023-08-04",22139.360000000001,0],["2023-08-07",22471,0],["2023-08-08",22642.330000000002,0],["2023-08-09",22783.23,0],["2023-08-10",22133.639999999999,0],["2023-08-11",22888.509999999998,0],["2023-08-14",23194.84,0],["2023-08-15",23325.48,0],["2023-08-16",23528.66,0],["2023-08-17",24078.139999999999,0],["2023-08-18",23864.130000000001,0],["2023-08-21",24678.950000000001,0],["2023-08-22",25016.209999999999,0],["2023-08-23",25023.84,0],["2023-08-24",24229.849999999999,0],["2023-08-25",24600.220000000001,0],["2023-08-28",25203.060000000001,0],["2023-08-29",25360.43,0],["2023-08-31",26010.75,0],["2023-09-01",26270.23,0],["2023-09-04",26697.790000000001,0],["2023-09-05",26950.869999999999,0],["2023-09-06",27077.869999999999,0],["2023-09-07",27410.650000000001,0],["2023-09-08",27537.32,0],["2023-09-11",27167.48,0],["2023-09-12",27245.43,0],["2023-09-13",26868.77,0],["2023-09-14",26793.130000000001,0],["2023-09-15",27132.48,0],["2023-09-18",26057.09,0],["2023-09-19",26611.080000000002,0],["2023-09-20",26584.68,0],["2023-09-21",27588.59,0],["2023-09-22",28326.669999999998,0],["2023-09-25",29297.889999999999,0],["2023-09-26",29146,0],["2023-09-27",29406.990000000002,0],["2023-09-28",29142.830000000002,0],["2023-09-29",29440.599999999999,0],["2023-10-02",29964.41,0],["2023-10-03",30324.150000000001,0],["2023-10-04",30186.459999999999,0],["2023-10-05",30444.240000000002,0],["2023-10-06",30660.360000000001,0],["2023-10-09",29441.549999999999,0],["2023-10-10",30385.150000000001,0],["2023-10-11",29779.43,0],["2023-10-12",29473.099999999999,0],["2023-10-13",28931.950000000001,0],["2023-10-16",28235.259999999998,0],["2023-10-17",29025.93,0],["2023-10-18",28099.400000000001,0],["2023-10-19",28132.02,0],["2023-10-20",26987.630000000001,0],["2023-10-23",27837.189999999999,0],["2023-10-24",28794.849999999999,0],["2023-10-25",26930.689999999999,0],["2023-10-26",27902.200000000001,0],["2023-10-27",28075.330000000002,0],["2023-10-30",28420.889999999999,0],["2023-10-31",27648.709999999999,0],["2023-11-01",27208.599999999999,0],["2023-11-02",27527.040000000001,0],["2023-11-03",27725.5,0],["2023-11-06",28322.57,0],["2023-11-07",28438.82,0],["2023-11-08",28629.669999999998,0],["2023-11-09",28540.689999999999,0],["2023-11-10",28536.130000000001,0],["2023-11-13",28004.029999999999,0],["2023-11-14",28179.259999999998,0],["2023-11-15",28265.119999999999,0],["2023-11-16",28460.98,0],["2023-11-17",28810.98,0],["2023-11-20",29280.650000000001,0],["2023-11-21",29568.18,0],["2023-11-22",29685.139999999999,0],["2023-11-23",29653.150000000001,0],["2023-11-24",29774.32,0],["2023-11-27",29998.169999999998,0],["2023-11-28",29869.900000000001,0],["2023-11-29",29232.650000000001,0],["2023-11-30",29214.299999999999,0],["2023-12-01",29125.029999999999,0],["2023-12-04",29106.200000000001,0],["2023-12-05",29241.380000000001,0],["2023-12-06",28379.139999999999,0],["2023-12-07",28597.830000000002,0],["2023-12-08",28676.279999999999,0],["2023-12-11",27826.400000000001,0],["2023-12-12",27700.889999999999,0],["2023-12-13",26652.130000000001,0],["2023-12-14",27166.549999999999,0],["2023-12-15",27468.759999999998,0],["2023-12-18",26616.41,0],["2023-12-19",26518.27,0],["2023-12-20",25950.700000000001,0],["2023-12-21",26082.700000000001,0],["2023-12-22",25553.240000000002,0],["2023-12-25",24182.310000000001,0],["2023-12-26",24102.380000000001,0],["2023-12-27",24137.23,0],["2023-12-28",24827.5,0],["2023-12-29",25771.830000000002,0],["2024-01-02",26500,0],["2024-01-03",25773.09,0],["2024-01-04",26092.830000000002,0],["2024-01-05",26632.970000000001,0],["2024-01-08",27018.790000000001,0],["2024-01-09",26719.040000000001,0],["2024-01-10",26978.810000000001,0],["2024-01-11",27015.07,0],["2024-01-12",27235.77,0],["2024-01-15",27632.380000000001,0],["2024-01-16",27703.650000000001,0],["2024-01-17",27901.529999999999,0],["2024-01-18",28090.220000000001,0],["2024-01-19",28264.77,0],["2024-01-22",28640.18,0],["2024-01-23",28697.459999999999,0],["2024-01-24",29095.009999999998,0],["2024-01-25",29647.360000000001,0],["2024-01-26",30030.939999999999,0],["2024-01-29",30261.759999999998,0],["2024-01-30",30542.700000000001,0],["2024-01-31",30860.189999999999,0],["2024-02-01",31273.599999999999,0],["2024-02-02",31261.880000000001,0],["2024-02-05",31992.290000000001,0],["2024-02-06",32428.439999999999,0],["2024-02-07",32732.299999999999,0],["2024-02-08",33095.669999999998,0],["2024-02-09",33392.150000000001,0],["2024-02-12",33910.379999999997,0],["2024-02-13",33454.059999999998,0],["2024-02-14",34098.199999999997,0],["2024-02-15",34628.809999999998,0],["2024-02-16",34732.709999999999,0],["2024-02-19",34369.639999999999,0],["2024-02-20",34761.089999999997,0],["2024-02-21",34717.230000000003,0],["2024-02-22",35361.440000000002,0],["2024-02-23",35448.010000000002,0],["2024-02-26",35802.010000000002,0],["2024-02-27",35413.769999999997,0],["2024-02-28",34964.199999999997,0],["2024-02-29",35654.510000000002,0],["2024-03-01",35972.470000000001,0],["2024-03-04",35755.82,0],["2024-03-05",35536.489999999998,0],["2024-03-06",34522.830000000002,0],["2024-03-07",35677.529999999999,0],["2024-03-08",35664.739999999998,0],["2024-03-11",35360.68,0],["2024-03-12",34911.419999999998,0],["2024-03-13",34793.040000000001,0],["2024-03-14",34990.389999999999,0],["2024-03-15",34774.07,0],["2024-03-18",33655.220000000001,0],["2024-03-19",34114.860000000001,0],["2024-03-20",34313.699999999997,0],["2024-03-21",33945.57,0],["2024-03-22",33883.690000000002,0],["2024-03-25",33475.970000000001,0],["2024-03-26",32481.040000000001,0],["2024-03-27",32508.290000000001,0],["2024-03-28",32490.610000000001,0],["2024-03-29",33151.43,0],["2024-04-01",32484.130000000001,0],["2024-04-02",32019.040000000001,0],["2024-04-03",31584.02,0],["2024-04-04",31550.810000000001,0],["2024-04-05",32818.980000000003,0],["2024-04-08",34188.519999999997,0],["2024-04-09",34739.949999999997,0],["2024-04-15",34938.699999999997,0],["2024-04-16",34215.900000000001,0],["2024-04-17",34411.739999999998,0],["2024-04-18",34531.660000000003,0],["2024-04-19",34918.150000000001,0],["2024-04-22",35378.529999999999,0],["2024-04-24",35417.739999999998,0],["2024-04-25",35552.639999999999,0],["2024-04-26",35621.910000000003,0],["2024-04-29",35591.459999999999,0],["2024-04-30",35506.720000000001,0],["2024-05-02",35889.599999999999,0],["2024-05-03",36137.360000000001,0],["2024-05-06",36259.150000000001,0],["2024-05-07",36186.809999999998,0],["2024-05-08",36227.220000000001,0],["2024-05-09",36300.419999999998,0],["2024-05-10",36193.699999999997,0],["2024-05-13",35094.419999999998,0],["2024-05-14",35134.080000000002,0],["2024-05-15",35398.480000000003,0],["2024-05-16",35814.720000000001,0],["2024-05-17",36092.139999999999,0],["2024-05-20",36346.709999999999,0],["2024-05-21",35830.139999999999,0],["2024-05-22",36192.650000000001,0],["2024-05-23",35926.660000000003,0],["2024-05-24",35557.559999999998,0],["2024-05-27",34941.099999999999,0],["2024-05-28",34843.610000000001,0],["2024-05-29",34203.660000000003,0],["2024-05-30",34199.169999999998,0],["2024-05-31",34188.339999999997,0],["2024-06-03",34252.580000000002,0],["2024-06-04",34625.32,0],["2024-06-05",34234.910000000003,0],["2024-06-06",34327.790000000001,0],["2024-06-07",33772.739999999998,0],["2024-06-10",33183.910000000003,0],["2024-06-11",33054.82,0],["2024-06-12",33088.830000000002,0],["2024-06-13",33967.300000000003,0],["2024-06-14",34362.480000000003,0],["2024-06-20",35126.25,0],["2024-06-21",35572.940000000002,0],["2024-06-24",35029.790000000001,0],["2024-06-25",34875,0],["2024-06-26",34362.800000000003,0],["2024-06-27",34968.709999999999,0],["2024-06-28",35054.93,0],["2024-07-01",33853.309999999998,0],["2024-07-02",34486.610000000001,0],["2024-07-03",34524.099999999999,0],["2024-07-04",34835.779999999999,0],["2024-07-05",34865.360000000001,0],["2024-07-08",34899.029999999999,0],["2024-07-09",35085.410000000003,0],["2024-07-10",34823.169999999998,0],["2024-07-11",35295.839999999997,0],["2024-07-12",35572.599999999999,0],["2024-07-16",35920.550000000003,0],["2024-07-17",36092.940000000002,0],["2024-07-18",36432.879999999997,0],["2024-07-19",36331.120000000003,0],["2024-07-22",36376.989999999998,0],["2024-07-23",36561.599999999999,0],["2024-07-24",36532.150000000001,0],["2024-07-25",36356.260000000002,0],["2024-07-26",36376.139999999999,0],["2024-07-29",35861.239999999998,0],["2024-07-30",35853.160000000003,0],["2024-07-31",35533.629999999997,0],["2024-08-01",36182.150000000001,0],["2024-08-02",35553.529999999999,0],["2024-08-05",33419.059999999998,0],["2024-08-06",33904.449999999997,0],["2024-08-07",34301.459999999999,0],["2024-08-08",34574.970000000001,0],["2024-08-09",34167.690000000002,0],["2024-08-12",33690.169999999998,0],["2024-08-13",33727.980000000003,0],["2024-08-14",33733.830000000002,0],["2024-08-15",34304.139999999999,0],["2024-08-16",34118.419999999998,0],["2024-08-19",34455.599999999999,0],["2024-08-20",34184.529999999999,0],["2024-08-21",33962.43,0],["2024-08-22",33865.629999999997,0],["2024-08-23",33250.879999999997,0],["2024-08-26",32611.32,0],["2024-08-27",32905.989999999998,0],["2024-08-28",33034.209999999999,0],["2024-08-29",33399.800000000003,0],["2024-09-02",33967.370000000003,0],["2024-09-03",34055.18,0],["2024-09-04",33901.099999999999,0],["2024-09-05",34130.830000000002,0],["2024-09-06",33891.629999999997,0],["2024-09-09",33787.510000000002,0],["2024-09-10",33497.82,0],["2024-09-11",32679.259999999998,0],["2024-09-12",32576.610000000001,0],["2024-09-13",33354.529999999999,0],["2024-09-16",33361.040000000001,0],["2024-09-17",33561.949999999997,0],["2024-09-18",33418.860000000001,0],["2024-09-19",33957.809999999998,0],["2024-09-20",33909.589999999997,0],["2024-09-23",33692.599999999999,0],["2024-09-24",33447.589999999997,0],["2024-09-25",33009.18,0],["2024-09-26",32889.519999999997,0],["2024-09-27",32958.150000000001,0],["2024-09-30",32797.599999999999,0],["2024-10-01",31679.869999999999,0],["2024-10-02",30721.52,0],["2024-10-03",30737.919999999998,0],["2024-10-04",31067.5,0]];
var securityID = 1333;
var numSecurityDecimals = 2;