45/* jsonData elements: [date,price_value,volume] */
var jsonData = [["2019-10-07",26478.02,64404052],["2019-10-08",26164.040000000001,71569646],["2019-10-09",26346.009999999998,58720595],["2019-10-10",26496.669999999998,62791212],["2019-10-11",26816.59,88576582],["2019-10-14",26787.360000000001,56077933],["2019-10-15",27024.799999999999,64556870],["2019-10-16",27001.98,65964319],["2019-10-17",27025.880000000001,63847946],["2019-10-18",26770.200000000001,102551310],["2019-10-21",26827.639999999999,70094324],["2019-10-22",26788.099999999999,68996426],["2019-10-23",26833.950000000001,68707611],["2019-10-24",26805.529999999999,68094274],["2019-10-25",26958.060000000001,73977629],["2019-10-28",27090.720000000001,78310383],["2019-10-29",27071.419999999998,69014560],["2019-10-30",27186.689999999999,61089711],["2019-10-31",27046.23,88293040],["2019-11-01",27347.360000000001,78432580],["2019-11-04",27462.110000000001,73925734],["2019-11-05",27492.630000000001,85472338],["2019-11-06",27492.560000000001,75957629],["2019-11-07",27674.799999999999,74687885],["2019-11-08",27681.240000000002,62357125],["2019-11-11",27691.490000000002,53030637],["2019-11-12",27691.490000000002,60782966],["2019-11-13",27783.59,74583182],["2019-11-14",27781.959999999999,72440967],["2019-11-15",28004.889999999999,91951930],["2019-11-18",28036.220000000001,70233796],["2019-11-19",27934.02,73002435],["2019-11-20",27821.09,78681691],["2019-11-21",27766.290000000001,64367510],["2019-11-22",27875.619999999999,62664563],["2019-11-25",28066.470000000001,73254149],["2019-11-26",28121.68,125691057],["2019-11-27",28164,60320818],["2019-11-29",28051.41,45565528],["2019-12-02",27783.040000000001,73213626],["2019-12-03",27502.810000000001,77535475],["2019-12-04",27649.779999999999,68924995],["2019-12-05",27677.790000000001,64808600],["2019-12-06",28015.060000000001,67792746],["2019-12-09",27909.599999999999,71818333],["2019-12-10",27881.720000000001,63947813],["2019-12-11",27911.299999999999,63653881],["2019-12-12",28132.049999999999,80090242],["2019-12-13",28135.380000000001,72738142],["2019-12-16",28235.889999999999,91802249],["2019-12-17",28267.16,85978034],["2019-12-18",28239.279999999999,87293380],["2019-12-19",28376.959999999999,89718975],["2019-12-20",28455.09,284861411],["2019-12-23",28551.529999999999,67955055],["2019-12-24",28515.450000000001,25123910],["2019-12-26",28621.389999999999,49393283],["2019-12-27",28645.259999999998,59172869],["2019-12-30",28462.139999999999,55210269],["2019-12-31",28538.439999999999,68714703],["2020-01-02",28868.799999999999,73668133],["2020-01-03",28634.880000000001,75068172],["2020-01-06",28703.380000000001,79138409],["2020-01-07",28583.68,71315716],["2020-01-08",28745.09,80874288],["2020-01-09",28956.900000000001,76713631],["2020-01-10",28823.77,65161444],["2020-01-13",28907.049999999999,72234282],["2020-01-14",28939.669999999998,84258567],["2020-01-15",29030.220000000001,78350616],["2020-01-16",29297.639999999999,74494972],["2020-01-17",29348.099999999999,119226506],["2020-01-21",29196.040000000001,100433330],["2020-01-22",29186.27,78523146],["2020-01-23",29160.09,84967865],["2020-01-24",28989.73,97900285],["2020-01-27",28535.799999999999,99290901],["2020-01-28",28722.849999999999,86666750],["2020-01-29",28734.450000000001,80738981],["2020-01-30",28859.439999999999,84876065],["2020-01-31",28256.029999999999,118882160],["2020-02-03",28399.810000000001,87684545],["2020-02-04",28807.630000000001,89591754],["2020-02-05",29290.849999999999,94516058],["2020-02-06",29379.77,79384861],["2020-02-07",29102.509999999998,67829314],["2020-02-10",29276.82,74822293],["2020-02-11",29276.34,69395674],["2020-02-12",29551.419999999998,87209078],["2020-02-13",29423.310000000001,80123721],["2020-02-14",29398.080000000002,71011600],["2020-02-18",29232.189999999999,73252418],["2020-02-19",29348.029999999999,72143139],["2020-02-20",29219.98,80143136],["2020-02-21",28992.41,105200911],["2020-02-24",27960.799999999999,140956562],["2020-02-25",27081.360000000001,150110494],["2020-02-26",26957.59,130871696],["2020-02-27",25766.639999999999,201886841],["2020-02-28",25409.360000000001,293830966],["2020-03-02",26703.32,195898973],["2020-03-03",25917.41,201942294],["2020-03-04",27090.860000000001,140255119],["2020-03-05",26121.279999999999,150999531],["2020-03-06",25864.779999999999,181319460],["2020-03-09",23851.02,227509115],["2020-03-10",25018.16,190770238],["2020-03-11",23553.220000000001,190838370],["2020-03-12",21200.619999999999,258422337],["2020-03-13",23185.619999999999,244778688],["2020-03-16",20188.52,251927541],["2020-03-17",21237.380000000001,235350881],["2020-03-18",19898.919999999998,234315836],["2020-03-19",20087.189999999999,211945222],["2020-03-20",19173.98,319830036],["2020-03-23",18591.93,202652053],["2020-03-24",20704.91,218243506],["2020-03-25",21200.549999999999,212413185],["2020-03-26",22552.169999999998,198431471],["2020-03-27",21636.779999999999,165413051],["2020-03-30",22327.48,140767780],["2020-03-31",21917.16,174810542],["2020-04-01",20943.509999999998,136685809],["2020-04-02",21413.439999999999,131037954],["2020-04-03",21052.529999999999,113392818],["2020-04-06",22679.990000000002,186010276],["2020-04-07",22653.860000000001,140315575],["2020-04-08",23433.57,125017372],["2020-04-09",23719.369999999999,136420782],["2020-04-13",23390.77,103132107],["2020-04-14",23949.759999999998,125209325],["2020-04-15",23504.349999999999,109265669],["2020-04-16",23537.68,119010170],["2020-04-17",24242.490000000002,154417711],["2020-04-20",23650.439999999999,109159831],["2020-04-21",23018.880000000001,126718330],["2020-04-22",23475.82,93946764],["2020-04-23",23515.259999999998,95628819],["2020-04-24",23775.27,84749920],["2020-04-27",24133.779999999999,90572749],["2020-04-28",24101.549999999999,91781317],["2020-04-29",24633.860000000001,105796477],["2020-04-30",24345.720000000001,145377145],["2020-05-01",23723.689999999999,102265543],["2020-05-04",23749.759999999998,85218362],["2020-05-05",23883.09,82802063],["2020-05-06",23664.639999999999,83008823],["2020-05-07",23875.889999999999,88707669],["2020-05-08",24331.32,82549214],["2020-05-11",24221.990000000002,85694135],["2020-05-12",23764.779999999999,95090462],["2020-05-13",23247.970000000001,115722935],["2020-05-14",23625.34,109991201],["2020-05-15",23685.419999999998,166354361],["2020-05-18",24597.369999999999,118555667],["2020-05-19",24206.860000000001,79936012],["2020-05-20",24575.900000000001,84500789],["2020-05-21",24474.119999999999,78155744],["2020-05-22",24465.16,59283177],["2020-05-26",24995.110000000001,111269458],["2020-05-27",25548.27,94833268],["2020-05-28",25400.639999999999,95683932],["2020-05-29",25383.110000000001,215920098],["2020-06-01",25475.02,78679101],["2020-06-02",25742.650000000001,90889780],["2020-06-03",26269.889999999999,93408065],["2020-06-04",26281.82,83570256],["2020-06-05",27110.98,129534478],["2020-06-08",27572.439999999999,109689472],["2020-06-09",27272.299999999999,95671445],["2020-06-10",26989.990000000002,103784163],["2020-06-11",25128.169999999998,159100188],["2020-06-12",25605.540000000001,128285005],["2020-06-15",25763.16,113024924],["2020-06-16",26289.98,122433387],["2020-06-17",26119.610000000001,84617604],["2020-06-18",26080.099999999999,81631767],["2020-06-19",25871.459999999999,320561693],["2020-06-22",26024.959999999999,91155167],["2020-06-23",26156.099999999999,92627134],["2020-06-24",25445.939999999999,109371591],["2020-06-25",25745.599999999999,91475703],["2020-06-26",25015.549999999999,227695038],["2020-06-29",25595.799999999999,93434688],["2020-06-30",25812.880000000001,123467570],["2020-07-01",25734.970000000001,83881304],["2020-07-02",25827.360000000001,90212704],["2020-07-06",26287.029999999999,90930982],["2020-07-07",25890.18,86035294],["2020-07-08",26067.279999999999,84736472],["2020-07-09",25706.09,95096766],["2020-07-10",26075.299999999999,80808145],["2020-07-13",26085.799999999999,105608819],["2020-07-14",26642.59,103360424],["2020-07-15",26870.099999999999,96939518],["2020-07-16",26734.709999999999,69806131],["2020-07-17",26671.950000000001,88706274],["2020-07-20",26680.869999999999,80809723],["2020-07-21",26840.400000000001,89401601],["2020-07-22",27005.84,90686952],["2020-07-23",26652.330000000002,108669359],["2020-07-24",26469.889999999999,117950861],["2020-07-27",26584.77,94583454],["2020-07-28",26379.279999999999,77968791],["2020-07-29",26539.57,77851682],["2020-07-30",26313.650000000001,84606336],["2020-07-31",26428.32,148691721],["2020-08-03",26664.400000000001,109593049],["2020-08-04",26828.470000000001,78797567],["2020-08-05",27201.52,76451565],["2020-08-06",27386.98,75072494],["2020-08-07",27433.48,78968046],["2020-08-10",27791.439999999999,86583862],["2020-08-11",27686.91,100306371],["2020-08-12",27976.84,84325876],["2020-08-13",27896.720000000001,84574224],["2020-08-14",27931.02,68226222],["2020-08-17",27844.91,74758239],["2020-08-18",27778.07,67977886],["2020-08-19",27692.880000000001,85321284],["2020-08-20",27739.73,76012078],["2020-08-21",27930.330000000002,103356490],["2020-08-24",28308.459999999999,103196696],["2020-08-25",28248.439999999999,76366703],["2020-08-26",28331.919999999998,81575437],["2020-08-27",28492.27,93318155],["2020-08-28",28653.869999999999,113313749],["2020-08-31",28430.049999999999,149788189],["2020-09-01",28645.66,101455847],["2020-09-02",29100.5,138593775],["2020-09-03",28292.73,175006322],["2020-09-04",28133.310000000001,183534019],["2020-09-08",27500.889999999999,165587323],["2020-09-09",27940.470000000001,128726679],["2020-09-10",27534.580000000002,116856535],["2020-09-11",27665.639999999999,108491959],["2020-09-14",27993.330000000002,105419256],["2020-09-15",27995.599999999999,96222104],["2020-09-16",28032.380000000001,109668658],["2020-09-17",27901.98,118496018],["2020-09-18",27657.419999999998,306727912],["2020-09-21",27147.700000000001,131929516],["2020-09-22",27288.18,101440297],["2020-09-23",26763.130000000001,125922455],["2020-09-24",26815.439999999999,107472565],["2020-09-25",27173.959999999999,94983298],["2020-09-28",27584.060000000001,103500338],["2020-09-29",27452.66,68591017],["2020-09-30",27781.700000000001,131112742],["2020-10-01",27816.900000000001,91631019],["2020-10-02",27682.810000000001,98608642],["2020-10-05",28148.639999999999,81324490],["2020-10-06",27772.759999999998,100037890],["2020-10-07",28303.459999999999,85174275],["2020-10-08",28425.509999999998,72242998],["2020-10-09",28586.900000000001,83022448],["2020-10-12",28837.52,118986828],["2020-10-13",28679.810000000001,108669419],["2020-10-14",28514,85055303],["2020-10-15",28494.200000000001,77984653],["2020-10-16",28606.310000000001,101320358],["2020-10-19",28195.419999999998,95504068],["2020-10-20",28308.790000000001,78838462],["2020-10-21",28210.82,78733161],["2020-10-22",28363.66,82443959],["2020-10-23",28335.57,79337787],["2020-10-26",27685.380000000001,101109532],["2020-10-27",27463.189999999999,91950245],["2020-10-28",26519.950000000001,135225733],["2020-10-29",26659.110000000001,109483434],["2020-10-30",26501.599999999999,142836358],["2020-11-02",26925.049999999999,99478470],["2020-11-03",27480.029999999999,90392819],["2020-11-04",27847.66,125031218],["2020-11-05",28390.18,100291321],["2020-11-06",28323.400000000001,85641229],["2020-11-09",29157.970000000001,174840594],["2020-11-10",29420.919999999998,130847397],["2020-11-11",29397.630000000001,88081320],["2020-11-12",29080.169999999998,92223418],["2020-11-13",29479.810000000001,91191257],["2020-11-16",29950.439999999999,111109210],["2020-11-17",29783.349999999999,101024494],["2020-11-18",29438.419999999998,99131763],["2020-11-19",29483.23,83584958],["2020-11-20",29263.48,94408060],["2020-11-23",29591.27,97260934],["2020-11-24",30046.240000000002,115678586],["2020-11-25",29872.470000000001,84124245],["2020-11-27",29910.369999999999,48630132],["2020-11-30",29638.639999999999,203895619],["2020-12-01",29823.919999999998,107520758],["2020-12-02",29883.790000000001,93476569],["2020-12-03",29969.52,98844560],["2020-12-04",30218.259999999998,89791818],["2020-12-07",30069.790000000001,100652319],["2020-12-08",30173.880000000001,81558361],["2020-12-09",30068.810000000001,108961892],["2020-12-10",29999.259999999998,96958886],["2020-12-11",30046.369999999999,91310698],["2020-12-14",29861.549999999999,112831815],["2020-12-15",30199.310000000001,114097539],["2020-12-16",30154.540000000001,100137192],["2020-12-17",30303.369999999999,93361829],["2020-12-18",30179.049999999999,419705671],["2020-12-21",30216.450000000001,123156093],["2020-12-22",30015.509999999998,91992013],["2020-12-23",30129.830000000002,74633987],["2020-12-24",30199.869999999999,33347517],["2020-12-28",30403.970000000001,75335472],["2020-12-29",30335.669999999998,85497035],["2020-12-30",30409.560000000001,75502581],["2020-12-31",30606.48,86531753],["2021-01-04",30223.889999999999,133130863],["2021-01-05",30391.599999999999,89304286],["2021-01-06",30829.400000000001,132543119],["2021-01-07",31041.130000000001,114702320],["2021-01-08",31097.970000000001,103158300],["2021-01-11",31008.689999999999,97097864],["2021-01-12",31068.689999999999,88741301],["2021-01-13",31060.470000000001,115417441],["2021-01-14",30991.52,111199442],["2021-01-15",30814.259999999998,141343749],["2021-01-19",30930.52,107609447],["2021-01-20",31188.380000000001,105132572],["2021-01-21",31176.009999999998,103894951],["2021-01-22",30996.98,105860557],["2021-01-25",30960,111373454],["2021-01-26",30937.040000000001,90395607],["2021-01-27",30303.169999999998,153384185],["2021-01-28",30603.360000000001,131862126],["2021-01-29",29982.619999999999,156751798],["2021-02-01",30211.91,97063206],["2021-02-02",30687.48,89259495],["2021-02-03",30723.599999999999,86250924],["2021-02-04",31055.860000000001,86054274],["2021-02-05",31148.240000000002,71109119],["2021-02-08",31385.759999999998,90711243],["2021-02-09",31375.830000000002,71037175],["2021-02-10",31437.799999999999,81509568],["2021-02-11",31430.700000000001,70406237],["2021-02-12",31458.400000000001,67434793],["2021-02-16",31522.75,87771515],["2021-02-17",31613.02,85416759],["2021-02-18",31493.34,82162703],["2021-02-19",31494.32,101234200],["2021-02-22",31521.689999999999,101058767],["2021-02-23",31537.349999999999,113594431],["2021-02-24",31961.860000000001,102413295],["2021-02-25",31402.009999999998,118176687],["2021-02-26",30932.369999999999,162622668],["2021-03-01",31535.509999999998,99951743],["2021-03-02",31391.52,95834866],["2021-03-03",31270.09,106519907],["2021-03-04",30924.139999999999,138221123],["2021-03-05",31496.299999999999,134173940],["2021-03-08",31802.439999999999,131098797],["2021-03-09",31832.740000000002,121033927],["2021-03-10",32297.02,104109048],["2021-03-11",32485.59,103853006],["2021-03-12",32778.639999999999,85732781],["2021-03-15",32953.459999999999,94540710],["2021-03-16",32825.949999999997,91317072],["2021-03-17",33015.370000000003,101413216],["2021-03-18",32862.300000000003,112192302],["2021-03-19",32627.970000000001,431177153],["2021-03-22",32731.200000000001,109484031],["2021-03-23",32423.150000000001,102787863],["2021-03-24",32420.060000000001,100985412],["2021-03-25",32619.48,108009284],["2021-03-26",33072.879999999997,102948291],["2021-03-29",33171.370000000003,91618559],["2021-03-30",33066.959999999999,85225216],["2021-03-31",32981.550000000003,135135780],["2021-04-01",33153.209999999999,79361424],["2021-04-05",33527.190000000002,93799702],["2021-04-06",33430.239999999998,79920151],["2021-04-07",33446.260000000002,69072635],["2021-04-08",33503.57,84578321],["2021-04-09",33800.599999999999,82164346],["2021-04-12",33745.400000000001,83799462],["2021-04-13",33677.269999999997,80270607],["2021-04-14",33730.889999999999,78107566],["2021-04-15",34035.989999999998,84902857],["2021-04-16",34200.669999999998,105233637],["2021-04-19",34077.629999999997,85870430],["2021-04-20",33821.300000000003,81399733],["2021-04-21",34137.309999999998,78103246],["2021-04-22",33815.900000000001,81507370],["2021-04-23",34043.489999999998,92080569],["2021-04-26",33981.57,78767744],["2021-04-27",33984.93,76930452],["2021-04-28",33820.379999999997,92019105],["2021-04-29",34060.360000000001,96136861],["2021-04-30",33874.849999999999,111746250],["2021-05-03",34113.230000000003,76511700],["2021-05-04",34133.029999999999,103769391],["2021-05-05",34230.339999999997,77584302],["2021-05-06",34548.529999999999,90495636],["2021-05-07",34777.760000000002,81105729],["2021-05-10",34742.82,104155870],["2021-05-11",34269.160000000003,99239934],["2021-05-12",33587.660000000003,108542867],["2021-05-13",34021.449999999997,91502302],["2021-05-14",34382.129999999997,82652251],["2021-05-17",34327.790000000001,77363939],["2021-05-18",34060.660000000003,77009961],["2021-05-19",33896.040000000001,102486788],["2021-05-20",34084.150000000001,88145418],["2021-05-21",34207.839999999997,89295158],["2021-05-24",34393.980000000003,73474530],["2021-05-25",34312.459999999999,69834438],["2021-05-26",34323.050000000003,73165394],["2021-05-27",34464.639999999999,206116840],["2021-05-28",34529.449999999997,88392169],["2021-06-01",34575.309999999998,76195828],["2021-06-02",34600.379999999997,73094679],["2021-06-03",34577.040000000001,75270793],["2021-06-04",34756.389999999999,70304236],["2021-06-07",34630.239999999998,70200223],["2021-06-08",34599.82,74778084],["2021-06-09",34447.139999999999,71909563],["2021-06-10",34466.239999999998,86645772],["2021-06-11",34479.599999999999,73762055],["2021-06-14",34393.75,88352093],["2021-06-15",34299.330000000002,73544551],["2021-06-16",34033.669999999998,95330537],["2021-06-17",33823.449999999997,97837449],["2021-06-18",33290.080000000002,244503161],["2021-06-21",33876.970000000001,93383394],["2021-06-22",33945.580000000002,81907204],["2021-06-23",33874.239999999998,66497795],["2021-06-24",34196.82,73290205],["2021-06-25",34433.839999999997,154445455],["2021-06-28",34283.269999999997,77192265],["2021-06-29",34292.290000000001,68147900],["2021-06-30",34502.510000000002,91819369],["2021-07-01",34633.529999999999,74063930],["2021-07-02",34786.349999999999,79126346],["2021-07-06",34577.370000000003,88957784],["2021-07-07",34681.790000000001,76194838],["2021-07-08",34421.93,86956090],["2021-07-09",34870.160000000003,82915563],["2021-07-12",34996.18,78917905],["2021-07-13",34888.790000000001,75344411],["2021-07-14",34933.230000000003,86754780],["2021-07-15",34987.019999999997,79645862],["2021-07-16",34687.849999999999,88598760],["2021-07-19",33962.040000000001,112067539],["2021-07-20",34511.989999999998,114020114],["2021-07-21",34798,88499119],["2021-07-22",34823.349999999999,68279482],["2021-07-23",35061.550000000003,74464366],["2021-07-26",35144.309999999998,73308263],["2021-07-27",35058.519999999997,84676520],["2021-07-28",34930.93,82580656],["2021-07-29",35084.529999999999,58157809],["2021-07-30",34935.470000000001,86168332],["2021-08-02",34838.160000000003,62276284],["2021-08-03",35116.400000000001,61382422],["2021-08-04",34792.669999999998,65560881],["2021-08-05",35064.25,56729859],["2021-08-06",35208.510000000002,63071240],["2021-08-09",35101.849999999999,54645562],["2021-08-10",35264.669999999998,62963742],["2021-08-11",35484.970000000001,59874108],["2021-08-12",35499.849999999999,58932692],["2021-08-13",35515.379999999997,52477954],["2021-08-16",35625.400000000001,73663080],["2021-08-17",35343.279999999999,71283117],["2021-08-18",34960.690000000002,73735463],["2021-08-19",34894.120000000003,81353068],["2021-08-20",35120.080000000002,73426413],["2021-08-23",35335.709999999999,62941464],["2021-08-24",35366.260000000002,54210186],["2021-08-25",35405.5,61217145],["2021-08-26",35213.120000000003,60056699],["2021-08-27",35455.800000000003,65526236],["2021-08-30",35399.839999999997,61120100],["2021-08-31",35360.730000000003,110247606],["2021-09-01",35312.529999999999,69612810],["2021-09-02",35443.82,70467635],["2021-09-03",35369.089999999997,61057687],["2021-09-07",35100,75000498],["2021-09-08",35031.07,66213526],["2021-09-09",34879.379999999997,67307866],["2021-09-10",34607.720000000001,85048000],["2021-09-13",34869.629999999997,88592588],["2021-09-14",34577.57,83244956],["2021-09-15",34814.389999999999,90825407],["2021-09-16",34751.32,80756792],["2021-09-17",34584.879999999997,260734590],["2021-09-20",33970.470000000001,120735374],["2021-09-21",33919.839999999997,75699431],["2021-09-22",34258.32,82837818],["2021-09-23",34764.82,69956118],["2021-09-24",34798,65327006],["2021-09-27",34869.370000000003,77470365],["2021-09-28",34299.989999999998,114664475],["2021-09-29",34390.720000000001,76635731],["2021-09-30",33843.919999999998,109683419],["2021-10-01",34326.459999999999,105774435],["2021-10-04",34002.919999999998,106087941],["2021-10-05",34314.669999999998,82233466],["2021-10-06",34416.989999999998,85916574],["2021-10-07",34754.940000000002,78334815],["2021-10-08",34746.25,65300381],["2021-10-11",34496.059999999998,65840820],["2021-10-12",34378.339999999997,96713684],["2021-10-13",34377.809999999998,86137045],["2021-10-14",34912.559999999998,90933351],["2021-10-15",35294.760000000002,98164887],["2021-10-18",35258.610000000001,84932956],["2021-10-19",35457.309999999998,66262393],["2021-10-20",35609.339999999997,69523543],["2021-10-21",35603.080000000002,73138511],["2021-10-22",35677.019999999997,83050977],["2021-10-25",35741.150000000001,74369186],["2021-10-26",35756.879999999997,82304983],["2021-10-27",35490.690000000002,92873025],["2021-10-28",35730.480000000003,88900486],["2021-10-29",35819.559999999998,109869405],["2021-11-01",35913.839999999997,78709280],["2021-11-02",36052.629999999997,78966587],["2021-11-03",36157.580000000002,74959811],["2021-11-04",36124.230000000003,86765883],["2021-11-05",36327.949999999997,83461423],["2021-11-08",36432.220000000001,76429533],["2021-11-09",36319.980000000003,76894286],["2021-11-10",36079.940000000002,79255788],["2021-11-11",35921.230000000003,62802364],["2021-11-12",36100.309999999998,70580127],["2021-11-15",36087.449999999997,74602731],["2021-11-16",36142.220000000001,78602924],["2021-11-17",35931.050000000003,89820768],["2021-11-18",35870.949999999997,106288813],["2021-11-19",35601.980000000003,108949303],["2021-11-22",35619.25,104892398],["2021-11-23",35813.800000000003,99150114],["2021-11-24",35804.379999999997,77364499],["2021-11-26",34899.339999999997,92618044],["2021-11-29",35135.940000000002,111168185],["2021-11-30",34483.720000000001,242318258],["2021-12-01",34022.040000000001,122288829],["2021-12-02",34639.790000000001,128184982],["2021-12-03",34580.080000000002,123081007],["2021-12-06",35227.029999999999,121683321],["2021-12-07",35719.43,124735732],["2021-12-08",35754.75,102133773],["2021-12-09",35754.690000000002,92376624],["2021-12-10",35970.989999999998,97553101],["2021-12-13",35650.949999999997,120225875],["2021-12-14",35544.18,131213044],["2021-12-15",35927.43,116206446],["2021-12-16",35897.639999999999,132967948],["2021-12-17",35365.440000000002,350447872],["2021-12-20",34932.160000000003,106995545],["2021-12-21",35492.699999999997,91989353],["2021-12-22",35753.889999999999,73369215],["2021-12-23",35950.559999999998,70657246],["2021-12-27",36302.379999999997,63386686],["2021-12-28",36398.209999999999,58051284],["2021-12-29",36488.629999999997,57299452],["2021-12-30",36398.080000000002,48653114],["2021-12-31",36338.300000000003,71579275],["2022-01-03",36585.059999999998,93632005],["2022-01-04",36799.650000000001,119353481],["2022-01-05",36407.110000000001,127597289],["2022-01-06",36236.470000000001,109540785],["2022-01-07",36231.660000000003,101753250],["2022-01-10",36068.870000000003,131666784],["2022-01-11",36252.019999999997,96003758],["2022-01-12",36290.32,86066475],["2022-01-13",36113.620000000003,95695704],["2022-01-14",35911.809999999998,104712203],["2022-01-18",35368.470000000001,125079554],["2022-01-19",35028.650000000001,107314251],["2022-01-20",34715.389999999999,96122138],["2022-01-21",34265.370000000003,162573721],["2022-01-24",34364.5,187268261],["2022-01-25",34297.730000000003,143437310],["2022-01-26",34168.089999999997,143201256],["2022-01-27",34160.779999999999,134040916],["2022-01-28",34725.470000000001,143732503],["2022-01-31",35131.860000000001,151046050],["2022-02-01",35405.239999999998,102691859],["2022-02-02",35629.330000000002,98666350],["2022-02-03",35111.160000000003,111701820],["2022-02-04",35089.739999999998,95319252],["2022-02-07",35091.129999999997,87950274],["2022-02-08",35462.779999999999,86198123],["2022-02-09",35768.059999999998,92220287],["2022-02-10",35241.589999999997,110875982],["2022-02-11",34738.059999999998,113133371],["2022-02-14",34566.169999999998,113383249],["2022-02-15",34988.839999999997,90197108],["2022-02-16",34934.269999999997,86850161],["2022-02-17",34312.029999999999,96394453],["2022-02-18",34079.18,124870470],["2022-02-22",33596.610000000001,118640454],["2022-02-23",33131.760000000002,107196722],["2022-02-24",33223.830000000002,177863657],["2022-02-25",34058.75,114707088],["2022-02-28",33892.599999999999,153125777],["2022-03-01",33294.949999999997,125769330],["2022-03-02",33891.349999999999,110679715],["2022-03-03",33794.660000000003,101706371],["2022-03-04",33614.800000000003,110287578],["2022-03-07",32817.379999999997,134559745],["2022-03-08",32632.639999999999,143774339],["2022-03-09",33286.25,115909319],["2022-03-10",33174.07,109301054],["2022-03-11",32944.190000000002,104047566],["2022-03-14",32945.239999999998,112826473],["2022-03-15",33544.339999999997,117471406],["2022-03-16",34063.099999999999,125383276],["2022-03-17",34480.760000000002,97940259],["2022-03-18",34754.93,321114550],["2022-03-21",34552.989999999998,117085330],["2022-03-22",34807.459999999999,104031189],["2022-03-23",34358.5,99394024],["2022-03-24",34707.940000000002,88810338],["2022-03-25",34861.239999999998,76073657],["2022-03-28",34955.889999999999,78192537],["2022-03-29",35294.190000000002,92465061],["2022-03-30",35228.809999999998,89335208],["2022-03-31",34678.349999999999,147772736],["2022-04-01",34818.269999999997,97887216],["2022-04-04",34921.879999999997,88527805],["2022-04-05",34641.18,86577297],["2022-04-06",34496.510000000002,107975363],["2022-04-07",34583.57,82794396],["2022-04-08",34721.120000000003,81891981],["2022-04-11",34308.080000000002,95758117],["2022-04-12",34220.360000000001,83235297],["2022-04-13",34564.589999999997,75228144],["2022-04-14",34451.230000000003,102114029],["2022-04-18",34411.690000000002,70577280],["2022-04-19",34911.199999999997,85264184],["2022-04-20",35160.790000000001,88129433],["2022-04-21",34792.760000000002,96740977],["2022-04-22",33811.400000000001,109822813],["2022-04-25",34049.459999999999,111382075],["2022-04-26",33240.18,111285800],["2022-04-27",33301.93,112416765],["2022-04-28",33916.389999999999,117801512],["2022-04-29",32977.209999999999,152644751],["2022-05-02",33061.5,121105241],["2022-05-03",33128.790000000001,92342800],["2022-05-04",34061.059999999998,112976139],["2022-05-05",32997.970000000001,140345069],["2022-05-06",32899.370000000003,115223937],["2022-05-09",32245.700000000001,129223104],["2022-05-10",32160.740000000002,122333221],["2022-05-11",31834.110000000001,123641813],["2022-05-12",31730.299999999999,142558601],["2022-05-13",32196.66,105191497],["2022-05-16",32223.419999999998,85990320],["2022-05-17",32654.59,96913459],["2022-05-18",31490.07,128186207],["2022-05-19",31253.130000000001,130366978],["2022-05-20",31261.900000000001,132765792],["2022-05-23",31880.240000000002,109479348],["2022-05-24",31928.619999999999,99243955],["2022-05-25",32120.279999999999,96128727],["2022-05-26",32637.189999999999,104530819],["2022-05-27",33212.959999999999,97964862],["2022-05-31",32990.120000000003,198192107],["2022-06-01",32813.230000000003,85739008],["2022-06-02",33248.279999999999,85942513],["2022-06-03",32899.699999999997,80255030],["2022-06-06",32915.779999999999,63907068],["2022-06-07",33180.139999999999,75349001],["2022-06-08",32910.900000000001,72676010],["2022-06-09",32272.790000000001,84978532],["2022-06-10",31392.790000000001,108513900],["2022-06-13",30516.740000000002,136929483],["2022-06-14",30364.830000000002,102120430],["2022-06-15",30668.529999999999,118284452],["2022-06-16",29927.07,135016588],["2022-06-17",29888.779999999999,332282568],["2022-06-21",30530.25,113273692],["2022-06-22",30483.130000000001,101794164],["2022-06-23",30677.360000000001,93988677],["2022-06-24",31500.68,166388678],["2022-06-27",31438.259999999998,88265359],["2022-06-28",30946.990000000002,98768063],["2022-06-29",31029.310000000001,72580880],["2022-06-30",30775.43,134149558],["2022-07-01",31097.259999999998,87939760],["2022-07-05",30967.82,94462944],["2022-07-06",31037.68,80523160],["2022-07-07",31384.549999999999,91412557],["2022-07-08",31338.150000000001,67276921],["2022-07-11",31173.84,73261391],["2022-07-12",30981.330000000002,89667743],["2022-07-13",30772.790000000001,84117317],["2022-07-14",30630.169999999998,85788411],["2022-07-15",31288.259999999998,106922786],["2022-07-18",31072.610000000001,82364236],["2022-07-19",31827.049999999999,107457711],["2022-07-20",31874.84,89346106],["2022-07-21",32036.900000000001,82449719],["2022-07-22",31899.290000000001,85727321],["2022-07-25",31990.040000000001,70020539],["2022-07-26",31761.540000000001,86669946],["2022-07-27",32197.59,102984495],["2022-07-28",32529.630000000001,94362328],["2022-07-29",32845.129999999997,156220642],["2022-08-01",32798.400000000001,87551231],["2022-08-02",32396.169999999998,85811162],["2022-08-03",32812.5,96496175],["2022-08-04",32726.82,84235104],["2022-08-05",32803.470000000001,78289980],["2022-08-08",32832.540000000001,73049582],["2022-08-09",32774.410000000003,77638346],["2022-08-10",33309.510000000002,90760078],["2022-08-11",33336.669999999998,77034542],["2022-08-12",33761.050000000003,86330472],["2022-08-15",33912.440000000002,68240727],["2022-08-16",34152.010000000002,74603165],["2022-08-17",33980.32,75249459],["2022-08-18",33999.040000000001,75513785],["2022-08-19",33706.739999999998,96127541],["2022-08-22",33063.610000000001,89989764],["2022-08-23",32909.589999999997,68002017],["2022-08-24",32969.230000000003,74240827],["2022-08-25",33291.779999999999,89030296],["2022-08-26",32283.400000000001,109808508],["2022-08-29",32098.990000000002,87255472],["2022-08-30",31790.869999999999,87826103],["2022-08-31",31510.43,132221010],["2022-09-01",31656.419999999998,90468956],["2022-09-02",31318.439999999999,90683174],["2022-09-06",31145.299999999999,105716161],["2022-09-07",31581.279999999999,105514672],["2022-09-08",31774.52,100642607],["2022-09-09",32151.709999999999,91683408],["2022-09-12",32381.34,99534236],["2022-09-13",31104.970000000001,134484655],["2022-09-14",31135.09,102540968],["2022-09-15",30961.82,95440696],["2022-09-16",30822.419999999998,311978889],["2022-09-19",31019.68,83766024],["2022-09-20",30706.23,82816550],["2022-09-21",30183.779999999999,97517388],["2022-09-22",30076.68,89198145],["2022-09-23",29590.41,103736527],["2022-09-26",29260.810000000001,104292919],["2022-09-27",29134.990000000002,99002145],["2022-09-28",29683.740000000002,123073550],["2022-09-29",29225.610000000001,105849917],["2022-09-30",28725.509999999998,149678501],["2022-10-03",29490.889999999999,111308618],["2022-10-04",30316.32,106942621],["2022-10-05",30273.869999999999,76171749],["2022-10-06",29926.939999999999,81735358],["2022-10-07",29296.790000000001,111973537],["2022-10-10",29202.880000000001,85375727],["2022-10-11",29239.189999999999,96871229],["2022-10-12",29210.849999999999,87339811],["2022-10-13",30038.720000000001,130992946],["2022-10-14",29634.830000000002,111850619],["2022-10-17",30185.82,109474303],["2022-10-18",30523.799999999999,101451374],["2022-10-19",30423.810000000001,87726130],["2022-10-20",30333.59,89699982],["2022-10-21",31082.560000000001,127820072],["2022-10-24",31499.619999999999,94775396],["2022-10-25",31836.740000000002,94479953],["2022-10-26",31839.110000000001,113510362],["2022-10-27",32033.279999999999,111442727],["2022-10-28",32861.800000000003,128702527],["2022-10-31",32732.950000000001,125422574],["2022-11-01",32653.200000000001,86447609],["2022-11-02",32147.759999999998,114266433],["2022-11-03",32001.25,95115493],["2022-11-04",32403.220000000001,115253583],["2022-11-07",32827,93842126],["2022-11-08",33160.830000000002,85794352],["2022-11-09",32513.939999999999,97975035],["2022-11-10",33715.370000000003,148166418],["2022-11-11",33747.860000000001,113749268],["2022-11-14",33536.699999999997,101113075],["2022-11-15",33592.919999999998,101847805],["2022-11-16",33553.830000000002,88214256],["2022-11-17",33546.32,87163775],["2022-11-18",33745.690000000002,97111525],["2022-11-21",33700.279999999999,89715828],["2022-11-22",34098.099999999999,79481327],["2022-11-23",34194.059999999998,58451861],["2022-11-25",34347.029999999999,34924223],["2022-11-28",33849.459999999999,93746633],["2022-11-29",33852.529999999999,74890957],["2022-11-30",34589.769999999997,216451434],["2022-12-01",34395.010000000002,95144523],["2022-12-02",34429.879999999997,78731231],["2022-12-05",33947.099999999999,80196451],["2022-12-06",33596.339999999997,85023278],["2022-12-07",33597.919999999998,92602534],["2022-12-08",33781.480000000003,75856432],["2022-12-09",33476.459999999999,82836919],["2022-12-12",34005.040000000001,88376963],["2022-12-13",34108.639999999999,134806988],["2022-12-14",33966.349999999999,100638096],["2022-12-15",33202.220000000001,113546886],["2022-12-16",32920.459999999999,389449040],["2022-12-19",32757.540000000001,96082129],["2022-12-20",32849.739999999998,81549917],["2022-12-21",33376.480000000003,84865612],["2022-12-22",33027.489999999998,93253749],["2022-12-23",33203.93,56059506],["2022-12-27",33241.559999999998,62145481],["2022-12-28",32875.709999999999,62794887],["2022-12-29",33220.800000000003,66132518],["2022-12-30",33147.25,92862545],["2023-01-03",33136.370000000003,100050377],["2023-01-04",33269.769999999997,105428691],["2023-01-05",32930.080000000002,97237157],["2023-01-06",33630.610000000001,105217230],["2023-01-09",33517.650000000001,92452342],["2023-01-10",33704.099999999999,75533455],["2023-01-11",33973.010000000002,90055716],["2023-01-12",34189.970000000001,87879730],["2023-01-13",34302.610000000001,75954343],["2023-01-17",33910.849999999999,101218056],["2023-01-18",33296.959999999999,101335204],["2023-01-19",33044.559999999998,98698628],["2023-01-20",33375.489999999998,128300216],["2023-01-23",33629.559999999998,90850067],["2023-01-24",33733.959999999999,71562728],["2023-01-25",33743.839999999997,85459586],["2023-01-26",33949.410000000003,85319129],["2023-01-27",33978.080000000002,107459746],["2023-01-30",33717.089999999997,92255396],["2023-01-31",34086.040000000001,125807188],["2023-02-01",34092.959999999999,107058038],["2023-02-02",34053.940000000002,119100729],["2023-02-03",33926.010000000002,113612536],["2023-02-06",33891.019999999997,82439600],["2023-02-07",34156.690000000002,103095157],["2023-02-08",33949.010000000002,92275405],["2023-02-09",33699.879999999997,93902655],["2023-02-10",33869.269999999997,77764926],["2023-02-13",34245.93,92293462],["2023-02-14",34089.269999999997,83339666],["2023-02-15",34128.050000000003,73576731],["2023-02-16",33696.849999999999,91578753],["2023-02-17",33826.690000000002,89995016],["2023-02-21",33129.589999999997,108291458],["2023-02-22",33045.089999999997,93043374],["2023-02-23",33153.910000000003,84565420],["2023-02-24",32816.919999999998,82871861],["2023-02-27",32889.089999999997,70601236],["2023-02-28",32656.700000000001,114331976],["2023-03-01",32661.84,83819826],["2023-03-02",33003.57,90933001],["2023-03-03",33390.970000000001,88871519],["2023-03-06",33431.440000000002,90763980],["2023-03-07",32856.459999999999,92143283],["2023-03-08",32798.400000000001,70439931],["2023-03-09",32254.860000000001,93900432],["2023-03-10",31909.639999999999,113733299],["2023-03-13",31819.139999999999,123253411],["2023-03-14",32155.400000000001,127395808],["2023-03-15",31874.57,129916895],["2023-03-16",32246.549999999999,128016358],["2023-03-17",31861.98,364984039],["2023-03-20",32244.580000000002,119775347],["2023-03-21",32560.599999999999,125004672],["2023-03-22",32030.110000000001,96667088],["2023-03-23",32105.25,107445738],["2023-03-24",32237.529999999999,95798350],["2023-03-27",32432.080000000002,85532124],["2023-03-28",32394.25,71166005],["2023-03-29",32717.599999999999,93317381],["2023-03-30",32859.029999999999,75801268],["2023-03-31",33274.150000000001,123459032],["2023-04-03",33601.150000000001,93047571],["2023-04-04",33402.379999999997,84952655],["2023-04-05",33482.720000000001,86134239],["2023-04-06",33485.290000000001,79172843],["2023-04-10",33586.519999999997,70309909],["2023-04-11",33684.790000000001,70895961],["2023-04-12",33646.5,78135111],["2023-04-13",34029.690000000002,91554340],["2023-04-14",33886.470000000001,75621326],["2023-04-17",33987.18,69035332],["2023-04-18",33976.629999999997,71326293],["2023-04-19",33897.010000000002,70393940],["2023-04-20",33786.620000000003,92077705],["2023-04-21",33808.959999999999,94061882],["2023-04-24",33875.400000000001,74709089],["2023-04-25",33530.830000000002,85778744],["2023-04-26",33301.870000000003,91590288],["2023-04-27",33826.160000000003,102121724],["2023-04-28",34098.160000000003,112641046],["2023-05-01",34051.699999999997,71349835],["2023-05-02",33684.529999999999,82082132],["2023-05-03",33414.239999999998,83441926],["2023-05-04",33127.739999999998,86303926],["2023-05-05",33674.379999999997,87305267],["2023-05-08",33618.690000000002,65033811],["2023-05-09",33561.809999999998,72710995],["2023-05-10",33531.330000000002,82083645],["2023-05-11",33309.510000000002,77562692],["2023-05-12",33300.620000000003,68296936],["2023-05-15",33348.599999999999,63490303],["2023-05-16",33012.139999999999,66117546],["2023-05-17",33420.769999999997,94349440],["2023-05-18",33535.910000000003,97495837],["2023-05-19",33426.629999999997,97187560],["2023-05-22",33286.580000000002,72499472],["2023-05-23",33055.510000000002,83416168],["2023-05-24",32799.919999999998,71502501],["2023-05-25",32764.650000000001,103603967],["2023-05-26",33093.339999999997,99868652],["2023-05-30",33042.779999999999,93494871],["2023-05-31",32908.269999999997,284946945],["2023-06-01",33061.57,98328018],["2023-06-02",33762.760000000002,99801825],["2023-06-05",33562.860000000001,92668789],["2023-06-06",33573.279999999999,77002209],["2023-06-07",33665.019999999997,107274518],["2023-06-08",33833.610000000001,77143625],["2023-06-09",33876.779999999999,82446148],["2023-06-12",34066.330000000002,94974018],["2023-06-13",34212.120000000003,86726921],["2023-06-14",33979.330000000002,104843903],["2023-06-15",34408.059999999998,109656751],["2023-06-16",34299.120000000003,306824575],["2023-06-20",34053.870000000003,106818576],["2023-06-21",33951.519999999997,106377766],["2023-06-22",33946.709999999999,79257444],["2023-06-23",33727.43,137862548],["2023-06-26",33714.709999999999,83239864],["2023-06-27",33926.739999999998,86272795],["2023-06-28",33852.660000000003,78940016],["2023-06-29",34122.419999999998,75118218],["2023-06-30",34407.599999999999,116400251],["2023-07-03",34418.470000000001,45786147],["2023-07-05",34288.639999999999,80705757],["2023-07-06",33922.260000000002,89525218],["2023-07-07",33734.879999999997,89398760],["2023-07-10",33944.400000000001,95732108],["2023-07-11",34261.419999999998,77464155],["2023-07-12",34347.43,97631934],["2023-07-13",34395.139999999999,73062225],["2023-07-14",34509.029999999999,78123174],["2023-07-17",34585.349999999999,86721507],["2023-07-18",34951.93,103060950],["2023-07-19",35061.209999999999,98633438],["2023-07-20",35225.18,97507441],["2023-07-21",35227.690000000002,188411822],["2023-07-24",35411.239999999998,73687425],["2023-07-25",35438.07,83968808],["2023-07-26",35520.120000000003,97759852],["2023-07-27",35282.720000000001,97365193],["2023-07-28",35459.290000000001,106200369],["2023-07-31",35559.529999999999,109013202],["2023-08-01",35630.68,75127587],["2023-08-02",35282.519999999997,93503459],["2023-08-03",35215.889999999999,76582590],["2023-08-04",35065.620000000003,96599699],["2023-08-07",35473.129999999997,80061683],["2023-08-08",35314.489999999998,80508081],["2023-08-09",35123.360000000001,84261965],["2023-08-10",35176.150000000001,78110871],["2023-08-11",35281.400000000001,75573695],["2023-08-14",35307.629999999997,85915812],["2023-08-15",34946.389999999999,89952307],["2023-08-16",34765.739999999998,89452713],["2023-08-17",34474.830000000002,103045856],["2023-08-18",34500.660000000003,103242540],["2023-08-21",34463.690000000002,98650248],["2023-08-22",34288.830000000002,79749443],["2023-08-23",34472.980000000003,114766614],["2023-08-24",34099.419999999998,127068262],["2023-08-25",34346.900000000001,77731195],["2023-08-28",34559.980000000003,65535170],["2023-08-29",34852.669999999998,80000533],["2023-08-30",34890.239999999998,66186566],["2023-08-31",34721.910000000003,111735001],["2023-09-01",34837.709999999999,81089778],["2023-09-05",34641.970000000001,85141456],["2023-09-06",34443.190000000002,83109503],["2023-09-07",34500.730000000003,104927635],["2023-09-08",34576.589999999997,78584223],["2023-09-11",34663.720000000001,79459898],["2023-09-12",34645.989999999998,84611475],["2023-09-13",34575.529999999999,83232234],["2023-09-14",34907.110000000001,90615554],["2023-09-15",34618.239999999998,290271196],["2023-09-18",34624.300000000003,73468677],["2023-09-19",34517.730000000003,79996866],["2023-09-20",34440.879999999997,80314189],["2023-09-21",34070.419999999998,99817482],["2023-09-22",33963.839999999997,81711544],["2023-09-25",34006.879999999997,65358283],["2023-09-26",33618.879999999997,84078030],["2023-09-27",33550.269999999997,90461134],["2023-09-28",33666.339999999997,75397878],["2023-09-29",33507.5,107110343],["2023-10-02",33433.349999999999,78845780],["2023-10-03",33002.379999999997,84205956],["2023-10-04",33129.550000000003,88688496],["2023-10-05",33119.57,82750488],["2023-10-06",33407.580000000002,97862408],["2023-10-09",33604.650000000001,65016607],["2023-10-10",33739.300000000003,74714762],["2023-10-11",33804.870000000003,76893626],["2023-10-12",33631.139999999999,75575487],["2023-10-13",33670.290000000001,85626755],["2023-10-16",33984.540000000001,81006610],["2023-10-17",33997.650000000001,80695558],["2023-10-18",33665.080000000002,81521527],["2023-10-19",33414.169999999998,91566502],["2023-10-20",33127.279999999999,114261060],["2023-10-23",32936.410000000003,91309403],["2023-10-24",33141.379999999997,89460993],["2023-10-25",33035.93,101137223],["2023-10-26",32784.300000000003,109577718],["2023-10-27",32417.59,103601458],["2023-10-30",32928.959999999999,80488493],["2023-10-31",33052.870000000003,100977981],["2023-11-01",33274.580000000002,94938546],["2023-11-02",33839.080000000002,91898493],["2023-11-03",34061.32,86314650],["2023-11-06",34095.860000000001,76455104],["2023-11-07",34152.599999999999,80978761],["2023-11-08",34112.269999999997,82565265],["2023-11-09",33891.940000000002,90728408],["2023-11-10",34283.099999999999,91886293],["2023-11-13",34337.870000000003,66491841],["2023-11-14",34827.699999999997,102999875],["2023-11-15",34991.209999999999,104666943],["2023-11-16",34945.470000000001,113065029],["2023-11-17",34947.279999999999,103652025],["2023-11-20",35151.040000000001,96168663],["2023-11-21",35088.290000000001,75769701],["2023-11-22",35273.029999999999,67905238],["2023-11-24",35390.150000000001,34046091],["2023-11-27",35333.470000000001,81231866],["2023-11-28",35416.980000000003,78946185],["2023-11-29",35430.419999999998,81491267],["2023-11-30",35950.889999999999,177708617],["2023-12-01",36245.5,92413204],["2023-12-04",36204.440000000002,103144121],["2023-12-05",36124.559999999998,93183885],["2023-12-06",36054.43,85182906],["2023-12-07",36117.379999999997,87664021],["2023-12-08",36247.870000000003,96712522],["2023-12-11",36404.93,112251217],["2023-12-12",36577.940000000002,87034327],["2023-12-13",37090.239999999998,110074395],["2023-12-14",37248.349999999999,129878709],["2023-12-15",37305.160000000003,388265584],["2023-12-18",37306.019999999997,90031778],["2023-12-19",37557.919999999998,84173771],["2023-12-20",37082,105139587],["2023-12-21",37404.349999999999,79617847],["2023-12-22",37385.970000000001,73076541],["2023-12-26",37545.330000000002,57225242],["2023-12-27",37656.519999999997,80147232],["2023-12-28",37710.099999999999,60612465],["2023-12-29",37689.540000000001,87108955],["2024-01-02",37715.040000000001,109984407],["2024-01-03",37430.190000000002,100593427],["2024-01-04",37440.339999999997,109360455],["2024-01-05",37466.110000000001,90163803],["2024-01-08",37683.010000000002,117309543],["2024-01-09",37525.160000000003,90976512],["2024-01-10",37695.730000000003,81877085],["2024-01-11",37711.019999999997,87515196],["2024-01-12",37592.980000000003,82798312],["2024-01-16",37361.120000000003,102119136],["2024-01-17",37266.669999999998,76029547],["2024-01-18",37468.610000000001,95253894],["2024-01-19",37863.800000000003,123880412],["2024-01-22",38001.809999999998,92879312],["2024-01-23",37905.449999999997,83527672],["2024-01-24",37806.389999999999,90481826],["2024-01-25",38049.129999999997,106827567],["2024-01-26",38109.43,100202795],["2024-01-29",38333.449999999997,89801315],["2024-01-30",38467.309999999998,85757662],["2024-01-31",38150.300000000003,158004000],["2024-02-01",38519.839999999997,91255248],["2024-02-02",38654.419999999998,107807260],["2024-02-05",38380.120000000003,94198778],["2024-02-06",38521.360000000001,79756894],["2024-02-07",38677.360000000001,90752026],["2024-02-08",38726.330000000002,85774936],["2024-02-09",38671.690000000002,94623780],["2024-02-12",38797.379999999997,79223231],["2024-02-13",38272.75,91792870],["2024-02-14",38424.269999999997,82604234],["2024-02-15",38773.120000000003,91981990],["2024-02-16",38627.989999999998,88676442],["2024-02-20",38563.800000000003,101988005],["2024-02-21",38612.239999999998,81600684],["2024-02-22",39069.110000000001,98971843],["2024-02-23",39131.529999999999,93147053],["2024-02-26",39069.230000000003,86371175],["2024-02-27",38972.410000000003,78274063],["2024-02-28",38949.019999999997,74593681],["2024-02-29",38996.389999999999,227325383],["2024-03-01",39087.379999999997,94577820],["2024-03-04",38989.830000000002,110315407],["2024-03-05",38585.190000000002,121676857],["2024-03-06",38661.050000000003,103220445],["2024-03-07",38791.349999999999,103336522],["2024-03-08",38722.690000000002,108079348],["2024-03-11",38769.660000000003,90343415],["2024-03-12",39005.489999999998,97726787],["2024-03-13",39043.32,110290332],["2024-03-14",38905.660000000003,123884362],["2024-03-15",38714.769999999997,406040842],["2024-03-18",38790.43,118975560],["2024-03-19",39110.760000000002,109484179],["2024-03-20",39512.129999999997,101116111],["2024-03-21",39781.370000000003,120754850],["2024-03-22",39475.900000000001,101572515],["2024-03-25",39313.639999999999,101697945],["2024-03-26",39282.330000000002,104983504],["2024-03-27",39760.080000000002,106551133],["2024-03-28",39807.370000000003,129812381],["2024-04-01",39566.849999999999,84256860],["2024-04-02",39170.239999999998,103171493],["2024-04-03",39127.139999999999,112586995],["2024-04-04",38596.980000000003,116496555],["2024-04-05",38904.040000000001,97443706],["2024-04-08",38892.800000000003,89305942],["2024-04-09",38883.669999999998,99741269],["2024-04-10",38461.510000000002,94811157],["2024-04-11",38459.080000000002,110202375],["2024-04-12",37983.239999999998,125848730],["2024-04-15",37735.110000000001,119067973],["2024-04-16",37798.970000000001,100519966],["2024-04-17",37753.309999999998,94316388],["2024-04-18",37775.379999999997,92911761],["2024-04-19",37986.400000000001,145790153],["2024-04-22",38239.980000000003,109038072],["2024-04-23",38503.690000000002,98625768],["2024-04-24",38460.919999999998,108895151],["2024-04-25",38085.800000000003,127723137],["2024-04-26",38239.660000000003,118717616],["2024-04-29",38386.089999999997,105152453],["2024-04-30",37815.919999999998,163065330],["2024-05-01",37903.290000000001,125944345],["2024-05-02",38225.660000000003,113861256],["2024-05-03",38675.68,120586244],["2024-05-06",38852.269999999997,96579525],["2024-05-07",38884.260000000002,99546341],["2024-05-08",39056.389999999999,99127300],["2024-05-09",39387.760000000002,96395672],["2024-05-10",39512.839999999997,91945995],["2024-05-13",39431.510000000002,97429483],["2024-05-14",39558.110000000001,99418529],["2024-05-15",39908,129499419],["2024-05-16",39869.379999999997,120444807],["2024-05-17",40003.589999999997,99447372],["2024-05-20",39806.769999999997,80532762],["2024-05-21",39872.989999999998,91120983],["2024-05-22",39671.040000000001,81975910],["2024-05-23",39065.260000000002,103537767],["2024-05-24",39069.589999999997,82547880],["2024-05-28",38852.860000000001,97995888],["2024-05-29",38441.540000000001,97561624],["2024-05-30",38111.480000000003,105357165],["2024-05-31",38686.32,273449585],["2024-06-03",38571.029999999999,94575496],["2024-06-04",38711.290000000001,97872716],["2024-06-05",38807.330000000002,101486875],["2024-06-06",38886.169999999998,86417981],["2024-06-07",38798.989999999998,85325966],["2024-06-10",38868.040000000001,99876914],["2024-06-11",38747.419999999998,109859825],["2024-06-12",38712.209999999999,129670209],["2024-06-13",38647.099999999999,105467634],["2024-06-14",38589.160000000003,81520283],["2024-06-17",38778.099999999999,109322187],["2024-06-18",38834.860000000001,113487435],["2024-06-20",39134.760000000002,133120685],["2024-06-21",39150.330000000002,453373324],["2024-06-24",39411.209999999999,126464782],["2024-06-25",39112.160000000003,129299442],["2024-06-26",39127.800000000003,109818386],["2024-06-27",39164.059999999998,107586583],["2024-06-28",39118.860000000001,241109923],["2024-07-01",39169.519999999997,101612943],["2024-07-02",39331.849999999999,102025086],["2024-07-03",39308,62849813],["2024-07-05",39375.870000000003,108198089],["2024-07-08",39344.790000000001,104311635],["2024-07-09",39291.970000000001,102513085],["2024-07-10",39721.360000000001,104440154],["2024-07-11",39753.75,118920390],["2024-07-12",40000.900000000001,98422347],["2024-07-15",40211.720000000001,90364863],["2024-07-16",40954.480000000003,87955471],["2024-07-17",41198.080000000002,127153150],["2024-07-18",40665.019999999997,114033402],["2024-07-19",40287.529999999999,120882507],["2024-07-22",40415.440000000002,110761364],["2024-07-23",40358.089999999997,83872765],["2024-07-24",39853.870000000003,129773416],["2024-07-25",39935.07,112901168],["2024-07-26",40589.339999999997,94840578],["2024-07-29",40539.93,81181496],["2024-07-30",40743.330000000002,107743821],["2024-07-31",40842.790000000001,139333168],["2024-08-01",40347.970000000001,143189592],["2024-08-02",39737.260000000002,211558758],["2024-08-05",38703.269999999997,209437549],["2024-08-06",38997.660000000003,145651398],["2024-08-07",38763.449999999997,125092644],["2024-08-08",39446.489999999998,116642603],["2024-08-09",39497.540000000001,90005802],["2024-08-12",39357.010000000002,90528834],["2024-08-13",39765.639999999999,113126459],["2024-08-14",40008.389999999999,98090706],["2024-08-15",40563.059999999998,137224823],["2024-08-16",40659.760000000002,106236191],["2024-08-19",40896.529999999999,88830545],["2024-08-20",40834.970000000001,84145443],["2024-08-21",40890.489999999998,85578727],["2024-08-22",40712.779999999999,95103545],["2024-08-23",41175.080000000002,92990857],["2024-08-26",41240.519999999997,70211255],["2024-08-27",41250.5,75578766],["2024-08-28",41091.419999999998,82453329],["2024-08-29",41335.050000000003,92270359],["2024-08-30",41563.080000000002,185292763],["2024-09-03",40936.93,133221183],["2024-09-04",40974.970000000001,106097304],["2024-09-05",40755.75,98109854],["2024-09-06",40345.410000000003,121852781],["2024-09-09",40829.589999999997,114809897],["2024-09-10",40736.959999999999,103352317],["2024-09-11",40861.709999999999,112195336],["2024-09-12",41096.769999999997,93145802],["2024-09-13",41393.779999999999,79432533],["2024-09-16",41622.080000000002,105564557],["2024-09-17",41606.18,112223356],["2024-09-18",41503.099999999999,115387251],["2024-09-19",42025.190000000002,131275436],["2024-09-20",42063.360000000001,586569604],["2024-09-23",42124.650000000001,137231143],["2024-09-24",42208.220000000001,129874575],["2024-09-25",41914.75,115418678],["2024-09-26",42175.110000000001,110810499],["2024-09-27",42313,95430016],["2024-09-30",42330.150000000001,137941904],["2024-10-01",42156.970000000001,112811896],["2024-10-02",42196.519999999997,86591966],["2024-10-03",42011.589999999997,83109477],["2024-10-04",42352.75,88511215]];
var securityID = 45;
var numSecurityDecimals = 2;