46/* jsonData elements: [date,price_value,volume] */
var jsonData = [["2019-10-07",2938.79,464173131],["2019-10-08",2893.0599999999999,486681493],["2019-10-09",2919.4000000000001,392191350],["2019-10-10",2938.1300000000001,449257556],["2019-10-11",2970.27,543535029],["2019-10-14",2966.1500000000001,385116809],["2019-10-15",2995.6799999999998,424302970],["2019-10-16",2989.6900000000001,474187297],["2019-10-17",2997.9499999999998,424674621],["2019-10-18",2986.1999999999998,629007999],["2019-10-21",3006.7199999999998,488376210],["2019-10-22",2995.9899999999998,456454506],["2019-10-23",3004.52,468175599],["2019-10-24",3010.29,487778413],["2019-10-25",3022.5500000000002,464691325],["2019-10-28",3039.4200000000001,463026111],["2019-10-29",3036.8899999999999,451403455],["2019-10-30",3046.77,486270335],["2019-10-31",3037.5599999999999,673060009],["2019-11-01",3066.9099999999999,510301237],["2019-11-04",3078.27,524848878],["2019-11-05",3074.6199999999999,585634570],["2019-11-06",3076.7800000000002,544288522],["2019-11-07",3085.1799999999998,566117910],["2019-11-08",3093.0799999999999,460757054],["2019-11-11",3087.0100000000002,366044400],["2019-11-12",3091.8400000000001,434953689],["2019-11-13",3094.04,454607412],["2019-11-14",3096.6300000000001,408390424],["2019-11-15",3120.46,579104868],["2019-11-18",3122.0300000000002,521730492],["2019-11-19",3120.1799999999998,513153035],["2019-11-20",3108.46,756408988],["2019-11-21",3103.54,476836171],["2019-11-22",3110.29,418027927],["2019-11-25",3133.6399999999999,513728761],["2019-11-26",3140.52,986041660],["2019-11-27",3153.6300000000001,421853938],["2019-11-29",3140.98,286602291],["2019-12-02",3113.8699999999999,497591273],["2019-12-03",3093.1999999999998,557374678],["2019-12-04",3112.7600000000002,528372221],["2019-12-05",3117.4299999999998,462499605],["2019-12-06",3145.9099999999999,489116706],["2019-12-09",3135.96,468488007],["2019-12-10",3132.52,460145225],["2019-12-11",3141.6300000000001,472523605],["2019-12-12",3168.5700000000002,575875664],["2019-12-13",3168.8000000000002,505261345],["2019-12-16",3191.4499999999998,640194352],["2019-12-17",3192.52,568033435],["2019-12-18",3191.1399999999999,598958742],["2019-12-19",3205.3699999999999,592606963],["2019-12-20",3221.2199999999998,1760995206],["2019-12-23",3224.0100000000002,467684564],["2019-12-24",3223.3800000000001,170793796],["2019-12-26",3239.9099999999999,316662796],["2019-12-27",3240.02,335876636],["2019-12-30",3221.29,344987511],["2019-12-31",3230.7800000000002,431595893],["2020-01-02",3257.8499999999999,517131498],["2020-01-03",3234.8499999999999,509241848],["2020-01-06",3246.2800000000002,575576705],["2020-01-07",3237.1799999999998,499721948],["2020-01-08",3253.0500000000002,542641238],["2020-01-09",3274.6999999999998,505064644],["2020-01-10",3265.3499999999999,453658958],["2020-01-13",3288.1300000000001,487943076],["2020-01-14",3283.1500000000001,557099156],["2020-01-15",3289.29,498362684],["2020-01-16",3316.8099999999999,506723004],["2020-01-17",3329.6199999999999,718131260],["2020-01-21",3320.79,643282954],["2020-01-22",3321.75,525750950],["2020-01-23",3325.54,575204996],["2020-01-24",3295.4699999999998,558038749],["2020-01-27",3243.6300000000001,605359533],["2020-01-28",3276.2399999999998,528076616],["2020-01-29",3273.4000000000001,540373645],["2020-01-30",3283.6599999999999,578126695],["2020-01-31",3225.52,875679107],["2020-02-03",3248.9200000000001,598835776],["2020-02-04",3297.5900000000001,591876110],["2020-02-05",3334.6900000000001,608121958],["2020-02-06",3345.7800000000002,553907100],["2020-02-07",3327.71,507416780],["2020-02-10",3352.0900000000001,488488621],["2020-02-11",3357.75,471668588],["2020-02-12",3379.4499999999998,535533382],["2020-02-13",3373.9400000000001,515936017],["2020-02-14",3380.1599999999999,476855596],["2020-02-18",3370.29,543398456],["2020-02-19",3386.1500000000001,469249670],["2020-02-20",3373.23,539161801],["2020-02-21",3337.75,680523110],["2020-02-24",3225.8899999999999,791106187],["2020-02-25",3128.21,890696494],["2020-02-26",3116.3899999999999,836587088],["2020-02-27",2978.7600000000002,1135994401],["2020-02-28",2954.2199999999998,1663860666],["2020-03-02",3090.23,1125426198],["2020-03-03",3003.3699999999999,1146478283],["2020-03-04",3130.1199999999999,852867217],["2020-03-05",3023.9400000000001,910652768],["2020-03-06",2972.3699999999999,1069655941],["2020-03-09",2746.5599999999999,1310723103],["2020-03-10",2882.23,1159349137],["2020-03-11",2741.3800000000001,1122243487],["2020-03-12",2480.6399999999999,1432304966],["2020-03-13",2711.02,1377727520],["2020-03-16",2386.1300000000001,1340847421],["2020-03-17",2529.1900000000001,1333782991],["2020-03-18",2398.0999999999999,1313314132],["2020-03-19",2409.3899999999999,1128760287],["2020-03-20",2304.9200000000001,1712397273],["2020-03-23",2237.4000000000001,1128845260],["2020-03-24",2447.3299999999999,1217256349],["2020-03-25",2475.5599999999999,1249729967],["2020-03-26",2630.0700000000002,1102835603],["2020-03-27",2541.4699999999998,916669339],["2020-03-30",2626.6500000000001,856128675],["2020-03-31",2584.5900000000001,1223385239],["2020-04-01",2470.5,909256993],["2020-04-02",2526.9000000000001,894982891],["2020-04-03",2488.6500000000001,925587154],["2020-04-06",2663.6799999999998,1042822119],["2020-04-07",2659.4099999999999,968741223],["2020-04-08",2749.98,801026832],["2020-04-09",2789.8200000000002,961378961],["2020-04-13",2761.6300000000001,721112241],["2020-04-14",2846.0599999999999,743625312],["2020-04-15",2783.3600000000001,730687071],["2020-04-16",2799.5500000000002,753452464],["2020-04-17",2874.5599999999999,959584402],["2020-04-20",2823.1599999999999,706781951],["2020-04-21",2736.5599999999999,747021645],["2020-04-22",2799.3099999999999,668873157],["2020-04-23",2797.8000000000002,677686455],["2020-04-24",2836.7399999999998,718657747],["2020-04-27",2878.48,610804555],["2020-04-28",2863.3899999999999,670940933],["2020-04-29",2939.5100000000002,826374125],["2020-04-30",2912.4299999999998,1061916384],["2020-05-01",2830.71,657506857],["2020-05-04",2842.7399999999998,650836137],["2020-05-05",2868.4400000000001,613338394],["2020-05-06",2848.4200000000001,596637737],["2020-05-07",2881.1900000000001,618126081],["2020-05-08",2929.8000000000002,566651754],["2020-05-11",2930.3200000000002,595622531],["2020-05-12",2870.1199999999999,595423642],["2020-05-13",2820,761340552],["2020-05-14",2852.5,706517143],["2020-05-15",2863.6999999999998,1024342720],["2020-05-18",2953.9099999999999,800533514],["2020-05-19",2922.9400000000001,581011266],["2020-05-20",2971.6100000000001,589509705],["2020-05-21",2948.5100000000002,585595360],["2020-05-22",2955.4499999999998,452308586],["2020-05-26",2991.77,757844792],["2020-05-27",3036.1300000000001,740053186],["2020-05-28",3029.73,691715314],["2020-05-29",3044.3099999999999,1607090388],["2020-06-01",3055.73,539492642],["2020-06-02",3080.8200000000002,638748969],["2020-06-03",3122.8699999999999,664131047],["2020-06-04",3112.3499999999999,784969099],["2020-06-05",3193.9299999999998,1015182134],["2020-06-08",3232.3899999999999,804790515],["2020-06-09",3207.1799999999998,713443262],["2020-06-10",3190.1399999999999,771297979],["2020-06-11",3002.0999999999999,947088300],["2020-06-12",3041.3099999999999,801367164],["2020-06-15",3066.5900000000001,785779880],["2020-06-16",3124.7399999999998,807726824],["2020-06-17",3113.4899999999998,644978627],["2020-06-18",3115.3400000000001,646183328],["2020-06-19",3097.7399999999998,2263049332],["2020-06-22",3117.8600000000001,709123735],["2020-06-23",3131.29,708016503],["2020-06-24",3050.3299999999999,788986760],["2020-06-25",3083.7600000000002,661457084],["2020-06-26",3009.0500000000002,1537463295],["2020-06-29",3053.2399999999998,612981450],["2020-06-30",3100.29,803385927],["2020-07-01",3115.8600000000001,611490959],["2020-07-02",3130.0100000000002,587877738],["2020-07-06",3179.7199999999998,620412540],["2020-07-07",3145.3200000000002,574607294],["2020-07-08",3169.9400000000001,592628138],["2020-07-09",3152.0500000000002,618475892],["2020-07-10",3185.04,551891752],["2020-07-13",3155.2199999999998,669535136],["2020-07-14",3197.52,642171870],["2020-07-15",3226.5599999999999,662385854],["2020-07-16",3215.5700000000002,516392554],["2020-07-17",3224.73,613258826],["2020-07-20",3251.8400000000001,543165349],["2020-07-21",3257.3000000000002,594082165],["2020-07-22",3276.02,549796664],["2020-07-23",3235.6599999999999,629465030],["2020-07-24",3215.6300000000001,573324661],["2020-07-27",3239.4099999999999,554595790],["2020-07-28",3218.4400000000001,485107250],["2020-07-29",3258.4400000000001,558845159],["2020-07-30",3246.2199999999998,545268680],["2020-07-31",3271.1199999999999,946651266],["2020-08-03",3294.6100000000001,587010888],["2020-08-04",3306.5100000000002,552035313],["2020-08-05",3327.77,571356958],["2020-08-06",3349.1599999999999,539314712],["2020-08-07",3351.2800000000002,529715837],["2020-08-10",3360.4699999999998,596039843],["2020-08-11",3333.6900000000001,653971003],["2020-08-12",3380.3499999999999,532752781],["2020-08-13",3373.4299999999998,472249676],["2020-08-14",3372.8499999999999,430449295],["2020-08-17",3381.9899999999998,489813809],["2020-08-18",3389.7800000000002,453925232],["2020-08-19",3374.8499999999999,503452702],["2020-08-20",3385.5100000000002,460783572],["2020-08-21",3397.1599999999999,571644034],["2020-08-24",3431.2800000000002,553925029],["2020-08-25",3443.6199999999999,460443965],["2020-08-26",3478.73,484306018],["2020-08-27",3484.5500000000002,534303737],["2020-08-28",3508.0100000000002,526053775],["2020-08-31",3500.3099999999999,765493717],["2020-09-01",3526.6500000000001,557623840],["2020-09-02",3580.8400000000001,655400187],["2020-09-03",3455.0599999999999,821258406],["2020-09-04",3426.96,795277481],["2020-09-08",3331.8400000000001,838806293],["2020-09-09",3398.96,677126691],["2020-09-10",3339.1900000000001,659201244],["2020-09-11",3340.9699999999998,613821897],["2020-09-14",3383.54,625988210],["2020-09-15",3401.1999999999998,601889138],["2020-09-16",3385.4899999999998,763615740],["2020-09-17",3357.0100000000002,774823903],["2020-09-18",3319.4699999999998,1873495751],["2020-09-21",3281.0599999999999,864396886],["2020-09-22",3315.5700000000002,662841236],["2020-09-23",3236.9200000000001,683970004],["2020-09-24",3246.5900000000001,596712630],["2020-09-25",3298.46,545375720],["2020-09-28",3351.5999999999999,592684570],["2020-09-29",3335.4699999999998,455834230],["2020-09-30",3363,776233965],["2020-10-01",3380.8000000000002,587527756],["2020-10-02",3348.4400000000001,585678771],["2020-10-05",3408.6300000000001,551280001],["2020-10-06",3360.9499999999998,621769280],["2020-10-07",3419.4499999999998,537482963],["2020-10-08",3446.8299999999999,512431318],["2020-10-09",3477.1300000000001,566334825],["2020-10-12",3534.2199999999998,582962262],["2020-10-13",3511.9299999999998,550320575],["2020-10-14",3488.6700000000001,511998911],["2020-10-15",3483.3400000000001,491315877],["2020-10-16",3483.8099999999999,611953287],["2020-10-19",3426.9200000000001,574726743],["2020-10-20",3443.1199999999999,492245323],["2020-10-21",3435.5599999999999,517460300],["2020-10-22",3453.4899999999998,550346615],["2020-10-23",3465.3899999999999,492276706],["2020-10-26",3400.9699999999998,587566793],["2020-10-27",3390.6799999999998,559489256],["2020-10-28",3271.0300000000002,774474596],["2020-10-29",3310.1100000000001,659853363],["2020-10-30",3269.96,845497980],["2020-11-02",3310.2399999999998,637569959],["2020-11-03",3369.1599999999999,577259081],["2020-11-04",3443.4400000000001,734881227],["2020-11-05",3510.4499999999998,611197626],["2020-11-06",3509.4400000000001,537798226],["2020-11-09",3550.5,1190510480],["2020-11-10",3545.5300000000002,840924044],["2020-11-11",3572.6599999999999,605452917],["2020-11-12",3537.0100000000002,590952415],["2020-11-13",3585.1500000000001,534057352],["2020-11-16",3626.9099999999999,723504475],["2020-11-17",3609.5300000000002,605174887],["2020-11-18",3567.79,629084783],["2020-11-19",3581.8699999999999,578426915],["2020-11-20",3557.54,633570948],["2020-11-23",3577.5900000000001,606117867],["2020-11-24",3635.4099999999999,756429996],["2020-11-25",3629.6500000000001,565389275],["2020-11-27",3638.3499999999999,294230124],["2020-11-30",3621.6300000000001,1335387969],["2020-12-01",3662.4499999999998,639946513],["2020-12-02",3669.0100000000002,601656668],["2020-12-03",3666.7199999999998,614889288],["2020-12-04",3699.1199999999999,598563920],["2020-12-07",3691.96,584180795],["2020-12-08",3702.25,548025837],["2020-12-09",3672.8200000000002,698302625],["2020-12-10",3668.0999999999999,623846059],["2020-12-11",3663.46,568895511],["2020-12-14",3647.4899999999998,702282276],["2020-12-15",3694.6199999999999,631936206],["2020-12-16",3701.1700000000001,626487729],["2020-12-17",3722.48,601682490],["2020-12-18",3709.4099999999999,2134538109],["2020-12-21",3694.9200000000001,747465183],["2020-12-22",3687.2600000000002,582735339],["2020-12-23",3690.0100000000002,489952813],["2020-12-24",3703.0599999999999,206543748],["2020-12-28",3735.3600000000001,429214693],["2020-12-29",3727.04,428879441],["2020-12-30",3732.04,411831440],["2020-12-31",3756.0700000000002,499581043],["2021-01-04",3700.6500000000001,761648794],["2021-01-05",3726.8600000000001,603798418],["2021-01-06",3748.1399999999999,827613906],["2021-01-07",3803.79,706082190],["2021-01-08",3824.6799999999998,649780644],["2021-01-11",3799.6100000000001,613612883],["2021-01-12",3801.1900000000001,658562767],["2021-01-13",3809.8400000000001,604769130],["2021-01-14",3795.54,678176083],["2021-01-15",3768.25,852165927],["2021-01-19",3798.9099999999999,683059345],["2021-01-20",3851.8499999999999,644495073],["2021-01-21",3853.0700000000002,620776708],["2021-01-22",3841.4699999999998,621450991],["2021-01-25",3855.3600000000001,675231340],["2021-01-26",3849.6199999999999,590568091],["2021-01-27",3750.77,967706350],["2021-01-28",3787.3800000000001,846769912],["2021-01-29",3714.2399999999998,1022917103],["2021-02-01",3773.8600000000001,630171700],["2021-02-02",3826.3099999999999,647254387],["2021-02-03",3830.1700000000001,617247578],["2021-02-04",3871.7399999999998,611413717],["2021-02-05",3886.8299999999999,537391393],["2021-02-08",3915.5900000000001,573323029],["2021-02-09",3911.23,485445853],["2021-02-10",3909.8800000000001,559418199],["2021-02-11",3916.3800000000001,586186522],["2021-02-12",3934.8299999999999,458852302],["2021-02-16",3932.5900000000001,593684504],["2021-02-17",3931.3299999999999,542976243],["2021-02-18",3913.9699999999998,520398470],["2021-02-19",3906.71,665244935],["2021-02-22",3876.5,692050940],["2021-02-23",3881.3699999999999,755513123],["2021-02-24",3925.4299999999998,697584269],["2021-02-25",3829.3400000000001,712863893],["2021-02-26",3811.1500000000001,961817673],["2021-03-01",3901.8200000000002,633792527],["2021-03-02",3870.29,633092916],["2021-03-03",3819.7199999999998,684624424],["2021-03-04",3768.4699999999998,851214121],["2021-03-05",3841.9400000000001,829073409],["2021-03-08",3821.3499999999999,756663265],["2021-03-09",3875.4400000000001,709867490],["2021-03-10",3898.8099999999999,670320910],["2021-03-11",3939.3400000000001,633849717],["2021-03-12",3943.3400000000001,590613509],["2021-03-15",3968.9400000000001,599944987],["2021-03-16",3962.71,606621337],["2021-03-17",3974.1199999999999,652793730],["2021-03-18",3915.46,700494694],["2021-03-19",3913.0999999999999,2323804160],["2021-03-22",3940.5900000000001,677313651],["2021-03-23",3910.52,666674313],["2021-03-24",3889.1399999999999,612118414],["2021-03-25",3909.52,632391622],["2021-03-26",3974.54,719734914],["2021-03-29",3971.0900000000001,636567073],["2021-03-30",3958.5500000000002,549283687],["2021-03-31",3972.8899999999999,790771508],["2021-04-01",4019.8699999999999,549284531],["2021-04-05",4077.9099999999999,594159826],["2021-04-06",4073.9400000000001,571848602],["2021-04-07",4079.9499999999998,489011089],["2021-04-08",4097.1700000000001,542499615],["2021-04-09",4128.8000000000002,510310239],["2021-04-12",4127.9899999999998,526549650],["2021-04-13",4141.5900000000001,523803668],["2021-04-14",4124.6599999999999,547124390],["2021-04-15",4170.4200000000001,556701817],["2021-04-16",4185.4700000000003,670059948],["2021-04-19",4163.2600000000002,545994739],["2021-04-20",4134.9399999999996,542835759],["2021-04-21",4173.4200000000001,552948853],["2021-04-22",4134.9799999999996,586661634],["2021-04-23",4180.1700000000001,530028545],["2021-04-26",4187.6199999999999,535480152],["2021-04-27",4186.7200000000003,518563989],["2021-04-28",4183.1800000000003,555786121],["2021-04-29",4211.4700000000003,603848011],["2021-04-30",4181.1700000000001,738271693],["2021-05-03",4192.6599999999999,574622074],["2021-05-04",4164.6599999999999,647398683],["2021-05-05",4167.5900000000001,574161146],["2021-05-06",4201.6199999999999,601702899],["2021-05-07",4232.6000000000004,541938360],["2021-05-10",4188.4300000000003,627898357],["2021-05-11",4152.1000000000004,601429054],["2021-05-12",4063.04,652754704],["2021-05-13",4112.5,574425439],["2021-05-14",4173.8500000000004,501702759],["2021-05-17",4163.29,571758354],["2021-05-18",4127.8299999999999,582592424],["2021-05-19",4115.6800000000003,669726651],["2021-05-20",4159.1199999999999,570286974],["2021-05-21",4155.8599999999997,661555886],["2021-05-24",4197.0500000000002,491196272],["2021-05-25",4188.1300000000001,536415469],["2021-05-26",4195.9899999999998,565352447],["2021-05-27",4200.8800000000001,1294689893],["2021-05-28",4204.1099999999997,583005905],["2021-06-01",4202.04,556072392],["2021-06-02",4208.1199999999999,552370467],["2021-06-03",4192.8500000000004,560056029],["2021-06-04",4229.8900000000003,465931759],["2021-06-07",4226.5200000000004,467143647],["2021-06-08",4227.2600000000002,582092984],["2021-06-09",4219.5500000000002,490279644],["2021-06-10",4239.1800000000003,514102430],["2021-06-11",4247.4399999999996,466454827],["2021-06-14",4255.1499999999996,502609179],["2021-06-15",4246.5900000000001,496016796],["2021-06-16",4223.6999999999998,608208040],["2021-06-17",4221.8599999999997,692607231],["2021-06-18",4166.4499999999998,1602813284],["2021-06-21",4224.79,585617106],["2021-06-22",4246.4399999999996,518151273],["2021-06-23",4241.8400000000001,476502799],["2021-06-24",4266.4899999999998,488899252],["2021-06-25",4280.6999999999998,1020842135],["2021-06-28",4290.6099999999997,534470535],["2021-06-29",4291.8000000000002,464266876],["2021-06-30",4297.5,586723611],["2021-07-01",4319.9399999999996,491252688],["2021-07-02",4352.3400000000001,433797296],["2021-07-06",4343.54,579836362],["2021-07-07",4358.1300000000001,518731259],["2021-07-08",4320.8199999999997,562095212],["2021-07-09",4369.5500000000002,517859179],["2021-07-12",4384.6300000000001,480701619],["2021-07-13",4369.21,447201119],["2021-07-14",4374.3000000000002,526771628],["2021-07-15",4360.0299999999997,514704177],["2021-07-16",4327.1599999999999,587319408],["2021-07-19",4258.4899999999998,724701580],["2021-07-20",4323.0600000000004,692840006],["2021-07-21",4358.6899999999996,558817185],["2021-07-22",4367.4799999999996,457945741],["2021-07-23",4411.79,443919175],["2021-07-26",4422.3000000000002,497708180],["2021-07-27",4401.46,531510830],["2021-07-28",4400.6400000000003,533657992],["2021-07-29",4419.1499999999996,491758905],["2021-07-30",4395.2600000000002,704783647],["2021-08-02",4387.1599999999999,505090822],["2021-08-03",4423.1499999999996,559292059],["2021-08-04",4402.6599999999999,577170883],["2021-08-05",4429.1000000000004,488983014],["2021-08-06",4436.5200000000004,475578819],["2021-08-09",4432.3500000000004,445844768],["2021-08-10",4436.75,463044810],["2021-08-11",4447.6999999999998,474514076],["2021-08-12",4460.8299999999999,424463082],["2021-08-13",4468,375816906],["2021-08-16",4479.71,462926327],["2021-08-17",4448.0799999999999,471396876],["2021-08-18",4400.2700000000004,481865285],["2021-08-19",4405.8000000000002,542963221],["2021-08-20",4441.6700000000001,525313553],["2021-08-23",4479.5299999999997,475010295],["2021-08-24",4486.2299999999996,431883781],["2021-08-25",4496.1899999999996,491850140],["2021-08-26",4470,417989422],["2021-08-27",4509.3699999999999,432333069],["2021-08-30",4528.79,416021103],["2021-08-31",4522.6800000000003,715483274],["2021-09-01",4524.0900000000001,479401081],["2021-09-02",4536.9499999999998,463547522],["2021-09-03",4535.4300000000003,414286332],["2021-09-07",4520.0299999999997,484895707],["2021-09-08",4514.0699999999997,467052491],["2021-09-09",4493.2799999999997,463557761],["2021-09-10",4458.5799999999999,490385730],["2021-09-13",4468.7299999999996,545226229],["2021-09-14",4443.0500000000002,530129919],["2021-09-15",4480.6999999999998,609921417],["2021-09-16",4473.75,531399515],["2021-09-17",4432.9899999999998,1807659453],["2021-09-20",4357.7299999999996,714928170],["2021-09-21",4354.1899999999996,524522424],["2021-09-22",4395.6400000000003,546603328],["2021-09-23",4448.9799999999996,492031305],["2021-09-24",4455.4799999999996,447148826],["2021-09-27",4443.1099999999997,533785390],["2021-09-28",4352.6300000000001,660042766],["2021-09-29",4359.46,510256048],["2021-09-30",4307.54,708255694],["2021-10-01",4357.04,599123734],["2021-10-04",4300.46,694916561],["2021-10-05",4345.7200000000003,544456116],["2021-10-06",4363.5500000000002,560551489],["2021-10-07",4399.7600000000002,513804708],["2021-10-08",4391.3400000000001,442878221],["2021-10-11",4361.1899999999996,434331952],["2021-10-12",4350.6499999999996,529787814],["2021-10-13",4363.8000000000002,520806009],["2021-10-14",4438.2600000000002,523662587],["2021-10-15",4471.3699999999999,660923201],["2021-10-18",4486.46,510061348],["2021-10-19",4519.6300000000001,424917824],["2021-10-20",4536.1899999999996,463182018],["2021-10-21",4549.7799999999997,480161207],["2021-10-22",4544.8999999999996,466677459],["2021-10-25",4566.4799999999996,502385574],["2021-10-26",4574.79,509930521],["2021-10-27",4551.6800000000003,561003622],["2021-10-28",4596.4200000000001,535840853],["2021-10-29",4605.3800000000001,703313423],["2021-11-01",4613.6700000000001,520161990],["2021-11-02",4630.6499999999996,546276599],["2021-11-03",4660.5699999999997,565270412],["2021-11-04",4680.0600000000004,619826033],["2021-11-05",4697.5299999999997,611250916],["2021-11-08",4701.6999999999998,540240231],["2021-11-09",4685.25,535583099],["2021-11-10",4646.71,540677649],["2021-11-11",4649.2700000000004,424400846],["2021-11-12",4682.8500000000004,471249412],["2021-11-15",4682.8000000000002,488967486],["2021-11-16",4700.8999999999996,495076558],["2021-11-17",4688.6700000000001,507249306],["2021-11-18",4704.54,552099195],["2021-11-19",4697.96,679610350],["2021-11-22",4682.9399999999996,634155773],["2021-11-23",4690.6999999999998,562663117],["2021-11-24",4701.46,518402735],["2021-11-26",4594.6199999999999,532795045],["2021-11-29",4655.2700000000004,684025293],["2021-11-30",4567,1494491586],["2021-12-01",4513.04,759376583],["2021-12-02",4577.1000000000004,769875014],["2021-12-03",4538.4300000000003,730855410],["2021-12-06",4591.6700000000001,688424643],["2021-12-07",4686.75,685661387],["2021-12-08",4701.21,574428675],["2021-12-09",4667.4499999999998,511811272],["2021-12-10",4712.0200000000004,543943477],["2021-12-13",4668.9700000000003,675622203],["2021-12-14",4634.0900000000001,720179717],["2021-12-15",4709.8500000000004,697669987],["2021-12-16",4668.6700000000001,754929127],["2021-12-17",4620.6400000000003,2106461522],["2021-12-20",4568.0200000000004,681243755],["2021-12-21",4649.2299999999996,620141359],["2021-12-22",4696.5600000000004,456478344],["2021-12-23",4725.79,433265169],["2021-12-27",4791.1899999999996,394681060],["2021-12-28",4786.3500000000004,356766672],["2021-12-29",4793.0600000000004,366001664],["2021-12-30",4778.7299999999996,331532829],["2021-12-31",4766.1800000000003,422910995],["2022-01-03",4796.5600000000004,586380432],["2022-01-04",4793.54,696748115],["2022-01-05",4700.5799999999999,729435695],["2022-01-06",4696.0500000000002,624580056],["2022-01-07",4677.0299999999997,633523555],["2022-01-10",4670.29,727218821],["2022-01-11",4713.0699999999997,577885612],["2022-01-12",4726.3500000000004,541651884],["2022-01-13",4659.0299999999997,584414857],["2022-01-14",4662.8500000000004,636663732],["2022-01-18",4577.1099999999997,753096554],["2022-01-19",4532.7600000000002,636487918],["2022-01-20",4482.7299999999996,636159973],["2022-01-21",4397.9399999999996,943246550],["2022-01-24",4410.1300000000001,1051278037],["2022-01-25",4356.4499999999998,822737775],["2022-01-26",4349.9300000000003,833935669],["2022-01-27",4326.5100000000002,762182337],["2022-01-28",4431.8500000000004,741272695],["2022-01-31",4515.5500000000002,978232011],["2022-02-01",4546.54,693891153],["2022-02-02",4589.3800000000001,769385282],["2022-02-03",4477.4399999999996,701665518],["2022-02-04",4500.5299999999997,667032993],["2022-02-07",4483.8699999999999,605777573],["2022-02-08",4521.54,603438608],["2022-02-09",4587.1800000000003,604072880],["2022-02-10",4504.0799999999999,665777806],["2022-02-11",4418.6400000000003,759825867],["2022-02-14",4401.6700000000001,685108730],["2022-02-15",4471.0699999999997,597267582],["2022-02-16",4475.0100000000002,592449865],["2022-02-17",4380.2600000000002,600019301],["2022-02-18",4348.8699999999999,791007319],["2022-02-22",4304.7600000000002,719202707],["2022-02-23",4225.5,665717418],["2022-02-24",4288.6999999999998,991044156],["2022-02-25",4384.6499999999996,713492661],["2022-02-28",4373.9399999999996,1036764861],["2022-03-01",4306.2600000000002,848578485],["2022-03-02",4386.54,737531407],["2022-03-03",4363.4899999999998,696400599],["2022-03-04",4328.8699999999999,744135346],["2022-03-07",4201.0900000000001,888361731],["2022-03-08",4170.6999999999998,920407720],["2022-03-09",4277.8800000000001,791121933],["2022-03-10",4259.5200000000004,650304968],["2022-03-11",4204.3100000000004,629698949],["2022-03-14",4173.1099999999997,722842773],["2022-03-15",4262.4499999999998,741652578],["2022-03-16",4357.8599999999997,800463717],["2022-03-17",4411.6700000000001,660090863],["2022-03-18",4463.1199999999999,2125139258],["2022-03-21",4461.1800000000003,675390417],["2022-03-22",4511.6099999999997,656621816],["2022-03-23",4456.2399999999998,594060997],["2022-03-24",4520.1599999999999,537385678],["2022-03-25",4543.0600000000004,513752326],["2022-03-28",4575.5200000000004,522750147],["2022-03-29",4631.6000000000004,593642465],["2022-03-30",4602.4499999999998,550986450],["2022-03-31",4530.4099999999999,828500682],["2022-04-01",4545.8599999999997,681128651],["2022-04-04",4582.6400000000003,571697450],["2022-04-05",4525.1199999999999,616401834],["2022-04-06",4481.1499999999996,707574539],["2022-04-07",4500.21,633556772],["2022-04-08",4488.2799999999997,566893224],["2022-04-11",4412.5299999999997,641643581],["2022-04-12",4397.4499999999998,553125394],["2022-04-13",4446.5900000000001,537939700],["2022-04-14",4392.5900000000001,690094610],["2022-04-18",4391.6899999999996,519323212],["2022-04-19",4462.21,582040500],["2022-04-20",4459.4499999999998,600434758],["2022-04-21",4393.6599999999999,668508930],["2022-04-22",4271.7799999999997,691753316],["2022-04-25",4296.1199999999999,722679540],["2022-04-26",4175.1999999999998,698291135],["2022-04-27",4183.96,681879093],["2022-04-28",4287.5,697196926],["2022-04-29",4131.9300000000003,929282250],["2022-05-02",4155.3800000000001,729216058],["2022-05-03",4175.4799999999996,643786613],["2022-05-04",4300.1700000000001,751049645],["2022-05-05",4146.8699999999999,803991512],["2022-05-06",4123.3400000000001,716333425],["2022-05-09",3991.2399999999998,804816677],["2022-05-10",4001.0500000000002,790371051],["2022-05-11",3935.1799999999998,744675399],["2022-05-12",3930.0799999999999,826698830],["2022-05-13",4023.8899999999999,655747812],["2022-05-16",4008.0100000000002,561129818],["2022-05-17",4088.8499999999999,624875961],["2022-05-18",3923.6799999999998,732386463],["2022-05-19",3900.79,704614833],["2022-05-20",3901.3600000000001,844641873],["2022-05-23",3973.75,631460912],["2022-05-24",3941.48,626587548],["2022-05-25",3978.73,639248153],["2022-05-26",4057.8400000000001,659094355],["2022-05-27",4158.2399999999998,606795856],["2022-05-31",4132.1499999999996,1495412071],["2022-06-01",4101.2299999999996,588790984],["2022-06-02",4176.8199999999997,556442461],["2022-06-03",4108.54,506051939],["2022-06-06",4121.4300000000003,483437955],["2022-06-07",4160.6800000000003,543992416],["2022-06-08",4115.7700000000004,494409660],["2022-06-09",4017.8200000000002,576523171],["2022-06-10",3900.8600000000001,701847225],["2022-06-13",3749.6300000000001,844701200],["2022-06-14",3735.48,709747806],["2022-06-15",3789.9899999999998,818290184],["2022-06-16",3666.77,893345264],["2022-06-17",3674.8400000000001,2161936243],["2022-06-21",3764.79,795205668],["2022-06-22",3759.8899999999999,741292745],["2022-06-23",3795.73,651222924],["2022-06-24",3911.7399999999998,1203366613],["2022-06-27",3900.1100000000001,605653122],["2022-06-28",3821.5500000000002,613334223],["2022-06-29",3818.8299999999999,536713686],["2022-06-30",3785.3800000000001,846482439],["2022-07-01",3825.3299999999999,605698751],["2022-07-05",3831.3899999999999,669970316],["2022-07-06",3845.0799999999999,615703520],["2022-07-07",3902.6199999999999,596928101],["2022-07-08",3899.3800000000001,484507487],["2022-07-11",3854.4299999999998,506095661],["2022-07-12",3818.8000000000002,583507688],["2022-07-13",3801.7800000000002,560882002],["2022-07-14",3790.3800000000001,579289857],["2022-07-15",3863.1599999999999,722839300],["2022-07-18",3830.8499999999999,593561439],["2022-07-19",3936.6900000000001,659890407],["2022-07-20",3959.9000000000001,621376460],["2022-07-21",3998.9499999999998,633920961],["2022-07-22",3961.6300000000001,594322444],["2022-07-25",3966.8400000000001,520141281],["2022-07-26",3921.0500000000002,574718014],["2022-07-27",4023.6100000000001,682004735],["2022-07-28",4072.4299999999998,640030686],["2022-07-29",4130.29,990186880],["2022-08-01",4118.6300000000001,614462306],["2022-08-02",4091.1900000000001,585426955],["2022-08-03",4155.1700000000001,653186666],["2022-08-04",4151.9399999999996,579958906],["2022-08-05",4145.1899999999996,542444702],["2022-08-08",4140.0600000000004,532468335],["2022-08-09",4122.4700000000003,527734636],["2022-08-10",4210.2399999999998,603251537],["2022-08-11",4207.2700000000004,523109239],["2022-08-12",4280.1499999999996,508595647],["2022-08-15",4297.1400000000003,458693998],["2022-08-16",4305.1999999999998,482206193],["2022-08-17",4274.04,497636886],["2022-08-18",4283.7399999999998,461194130],["2022-08-19",4228.4799999999996,646495291],["2022-08-22",4137.9899999999998,536127321],["2022-08-23",4128.7299999999996,454368791],["2022-08-24",4140.7700000000004,465969529],["2022-08-25",4199.1199999999999,495806120],["2022-08-26",4057.6599999999999,632873060],["2022-08-29",4030.6100000000001,504890270],["2022-08-30",3986.1599999999999,554484400],["2022-08-31",3955,861114671],["2022-09-01",3966.8499999999999,638301086],["2022-09-02",3924.2600000000002,580546167],["2022-09-06",3908.1900000000001,647281913],["2022-09-07",3979.8699999999999,618640703],["2022-09-08",4006.1799999999998,623635825],["2022-09-09",4067.3600000000001,575854427],["2022-09-12",4110.4099999999999,578184458],["2022-09-13",3932.6900000000001,773233070],["2022-09-14",3946.0100000000002,691169482],["2022-09-15",3901.3499999999999,687378056],["2022-09-16",3873.3299999999999,2094243147],["2022-09-19",3899.8899999999999,609422581],["2022-09-20",3855.9299999999998,606929201],["2022-09-21",3789.9299999999998,651302741],["2022-09-22",3757.9899999999998,638070812],["2022-09-23",3693.23,730013187],["2022-09-26",3655.04,704873378],["2022-09-27",3647.29,679015206],["2022-09-28",3719.04,732847345],["2022-09-29",3640.4699999999998,697035050],["2022-09-30",3585.6199999999999,983136358],["2022-10-03",3678.4299999999998,766197451],["2022-10-04",3790.9299999999998,745745604],["2022-10-05",3783.2800000000002,640842252],["2022-10-06",3744.52,648035050],["2022-10-07",3639.6599999999999,758416449],["2022-10-10",3612.3899999999999,604053203],["2022-10-11",3588.8400000000001,726546333],["2022-10-12",3577.0300000000002,645865085],["2022-10-13",3669.9099999999999,840635099],["2022-10-14",3583.0700000000002,736480578],["2022-10-17",3677.9499999999998,718643423],["2022-10-18",3719.98,678666508],["2022-10-19",3695.1599999999999,622566954],["2022-10-20",3665.7800000000002,676528338],["2022-10-21",3752.75,902210712],["2022-10-24",3797.3400000000001,677220105],["2022-10-25",3859.1100000000001,705721791],["2022-10-26",3830.5999999999999,760715393],["2022-10-27",3807.3000000000002,831854609],["2022-10-28",3901.0599999999999,743160632],["2022-10-31",3871.98,846805519],["2022-11-01",3856.0999999999999,656134881],["2022-11-02",3759.6900000000001,818922185],["2022-11-03",3719.8899999999999,716136387],["2022-11-04",3770.5500000000002,761563917],["2022-11-07",3806.8000000000002,650238172],["2022-11-08",3828.1100000000001,646743771],["2022-11-09",3748.5700000000002,667333976],["2022-11-10",3956.3699999999999,927953225],["2022-11-11",3992.9299999999998,760721714],["2022-11-14",3957.25,673077472],["2022-11-15",3991.73,714032354],["2022-11-16",3958.79,627011652],["2022-11-17",3946.5599999999999,560693716],["2022-11-18",3965.3400000000001,658595061],["2022-11-21",3949.9400000000001,554670309],["2022-11-22",4003.5799999999999,541739025],["2022-11-23",4027.2600000000002,435535386],["2022-11-25",4026.1199999999999,234910107],["2022-11-28",3963.9400000000001,602117953],["2022-11-29",3957.6300000000001,517449991],["2022-11-30",4080.1100000000001,1406250061],["2022-12-01",4076.5700000000002,634096215],["2022-12-02",4071.6999999999998,549183011],["2022-12-05",3998.8400000000001,589437350],["2022-12-06",3941.2600000000002,645745573],["2022-12-07",3933.9200000000001,630212851],["2022-12-08",3963.5100000000002,582572156],["2022-12-09",3934.3800000000001,581894582],["2022-12-12",3990.5599999999999,618637066],["2022-12-13",4019.6500000000001,899986278],["2022-12-14",3995.3200000000002,750666785],["2022-12-15",3895.75,794832028],["2022-12-16",3852.3600000000001,2480939005],["2022-12-19",3817.6599999999999,666048676],["2022-12-20",3821.6199999999999,605329585],["2022-12-21",3878.4400000000001,578914467],["2022-12-22",3822.3899999999999,619178091],["2022-12-23",3844.8200000000002,407580902],["2022-12-27",3829.25,449987371],["2022-12-28",3783.2199999999998,438066309],["2022-12-29",3849.2800000000002,466689122],["2022-12-30",3839.5,511646744],["2023-01-03",3824.1399999999999,661196995],["2023-01-04",3852.9699999999998,721505963],["2023-01-05",3808.0999999999999,632401697],["2023-01-06",3895.0799999999999,662209787],["2023-01-09",3892.0900000000001,668427994],["2023-01-10",3919.25,551554241],["2023-01-11",3969.6100000000001,640790420],["2023-01-12",3983.1700000000001,632425453],["2023-01-13",3999.0900000000001,573948029],["2023-01-17",3990.9699999999998,678250927],["2023-01-18",3928.8600000000001,673911697],["2023-01-19",3898.8499999999999,661096852],["2023-01-20",3972.6100000000001,831430861],["2023-01-23",4019.8099999999999,615965463],["2023-01-24",4016.9499999999998,485960316],["2023-01-25",4016.2199999999998,612496177],["2023-01-26",4060.4299999999998,609400783],["2023-01-27",4070.5599999999999,627301536],["2023-01-30",4017.77,591870717],["2023-01-31",4076.5999999999999,949382016],["2023-02-01",4119.21,790521447],["2023-02-02",4179.7600000000002,844279515],["2023-02-03",4136.4799999999996,735027132],["2023-02-06",4111.0799999999999,589499275],["2023-02-07",4164,675468843],["2023-02-08",4117.8599999999997,650637556],["2023-02-09",4081.5,689330769],["2023-02-10",4090.46,614856506],["2023-02-13",4137.29,600886736],["2023-02-14",4136.1300000000001,596063075],["2023-02-15",4147.6000000000004,560194263],["2023-02-16",4090.4099999999999,604500470],["2023-02-17",4079.0900000000001,671928890],["2023-02-21",3997.3400000000001,681376876],["2023-02-22",3991.0500000000002,617838252],["2023-02-23",4012.3200000000002,619243315],["2023-02-24",3970.04,603251477],["2023-02-27",3982.2399999999998,552686392],["2023-02-28",3970.1500000000001,975309948],["2023-03-01",3951.3899999999999,605702967],["2023-03-02",3981.3499999999999,609937276],["2023-03-03",4045.6399999999999,617882324],["2023-03-06",4048.4200000000001,612285245],["2023-03-07",3986.3699999999999,620973942],["2023-03-08",3992.0100000000002,538516732],["2023-03-09",3918.3200000000002,679831398],["2023-03-10",3861.5900000000001,833745863],["2023-03-13",3855.7600000000002,1009800515],["2023-03-14",3919.29,934880033],["2023-03-15",3891.9299999999998,999591005],["2023-03-16",3960.2800000000002,932891143],["2023-03-17",3916.6399999999999,2634688596],["2023-03-20",3951.5700000000002,809155589],["2023-03-21",4002.8699999999999,815532238],["2023-03-22",3936.9699999999998,692707463],["2023-03-23",3948.7199999999998,761682877],["2023-03-24",3970.9899999999998,686467230],["2023-03-27",3977.5300000000002,640228546],["2023-03-28",3971.27,510154856],["2023-03-29",4027.8099999999999,626764469],["2023-03-30",4050.8299999999999,535839728],["2023-03-31",4109.3100000000004,805185262],["2023-04-03",4124.5100000000002,656168049],["2023-04-04",4100.6000000000004,622968828],["2023-04-05",4090.3800000000001,648746058],["2023-04-06",4105.0200000000004,567048439],["2023-04-10",4109.1099999999997,530054161],["2023-04-11",4108.9399999999996,538262930],["2023-04-12",4091.9499999999998,590330016],["2023-04-13",4146.2200000000003,623267808],["2023-04-14",4137.6400000000003,565722169],["2023-04-17",4151.3199999999997,570000361],["2023-04-18",4154.8699999999999,557066911],["2023-04-19",4154.5200000000004,544848930],["2023-04-20",4129.79,650302224],["2023-04-21",4133.5200000000004,673570186],["2023-04-24",4137.04,546039579],["2023-04-25",4071.6300000000001,651999594],["2023-04-26",4055.9899999999998,687655359],["2023-04-27",4135.3500000000004,702371298],["2023-04-28",4169.4799999999996,787427503],["2023-05-01",4167.8699999999999,601421718],["2023-05-02",4119.5799999999999,684232831],["2023-05-03",4090.75,680617480],["2023-05-04",4061.2199999999998,726885180],["2023-05-05",4136.25,661491696],["2023-05-08",4138.1199999999999,541515806],["2023-05-09",4119.1700000000001,580173305],["2023-05-10",4137.6400000000003,630831055],["2023-05-11",4130.6199999999999,590354540],["2023-05-12",4124.0799999999999,551865585],["2023-05-15",4136.2799999999997,542642887],["2023-05-16",4109.8999999999996,561238421],["2023-05-17",4158.7700000000004,665657777],["2023-05-18",4198.0500000000002,653188151],["2023-05-19",4191.9799999999996,685613012],["2023-05-22",4192.6300000000001,558619806],["2023-05-23",4145.5799999999999,625264585],["2023-05-24",4115.2399999999998,582115820],["2023-05-25",4151.2799999999997,742775323],["2023-05-26",4205.4499999999998,696669744],["2023-05-30",4205.5200000000004,682080666],["2023-05-31",4179.8299999999999,1761648198],["2023-06-01",4221.0200000000004,720570546],["2023-06-02",4282.3699999999999,705523933],["2023-06-05",4273.79,597188354],["2023-06-06",4283.8500000000004,580817567],["2023-06-07",4267.5200000000004,742190356],["2023-06-08",4293.9300000000003,592750944],["2023-06-09",4298.8599999999997,578218954],["2023-06-12",4338.9300000000003,661270659],["2023-06-13",4369.0100000000002,658258590],["2023-06-14",4372.5900000000001,727219793],["2023-06-15",4425.8400000000001,748067342],["2023-06-16",4409.5900000000001,2044982177],["2023-06-20",4388.71,725181708],["2023-06-21",4365.6899999999996,701430183],["2023-06-22",4381.8900000000003,559965350],["2023-06-23",4348.3299999999999,1101923989],["2023-06-26",4328.8199999999997,615483822],["2023-06-27",4378.4099999999999,610395451],["2023-06-28",4376.8599999999997,596630013],["2023-06-29",4396.4399999999996,556762813],["2023-06-30",4450.3800000000001,772750506],["2023-07-03",4455.5900000000001,335951859],["2023-07-05",4446.8199999999997,595877890],["2023-07-06",4411.5900000000001,624118639],["2023-07-07",4398.9499999999998,639272759],["2023-07-10",4409.5299999999997,617520957],["2023-07-11",4439.2600000000002,570554493],["2023-07-12",4472.1599999999999,644634750],["2023-07-13",4510.04,581040305],["2023-07-14",4505.4200000000001,597864650],["2023-07-17",4522.79,581299258],["2023-07-18",4554.9799999999996,655517936],["2023-07-19",4565.7200000000003,680808092],["2023-07-20",4534.8699999999999,689307647],["2023-07-21",4536.3400000000001,1153125221],["2023-07-24",4554.6400000000003,550652118],["2023-07-25",4567.46,596987475],["2023-07-26",4566.75,614277896],["2023-07-27",4537.4099999999999,713294041],["2023-07-28",4582.2299999999996,647040771],["2023-07-31",4588.96,823221650],["2023-08-01",4576.7299999999996,584419338],["2023-08-02",4513.3900000000003,694100634],["2023-08-03",4501.8900000000003,625279961],["2023-08-04",4478.0299999999997,634699045],["2023-08-07",4518.4399999999996,539273025],["2023-08-08",4499.3800000000001,567399064],["2023-08-09",4467.71,564332252],["2023-08-10",4468.8299999999999,523335585],["2023-08-11",4464.0500000000002,482054814],["2023-08-14",4489.7200000000003,540654127],["2023-08-15",4437.8599999999997,531233834],["2023-08-16",4404.3299999999999,525598291],["2023-08-17",4370.3599999999997,585778068],["2023-08-18",4369.71,652214396],["2023-08-21",4399.7700000000004,540351438],["2023-08-22",4387.5500000000002,496156892],["2023-08-23",4436.0100000000002,571757345],["2023-08-24",4376.3100000000004,628240291],["2023-08-25",4405.71,560987947],["2023-08-28",4433.3100000000004,448890099],["2023-08-29",4497.6300000000001,543608235],["2023-08-30",4514.8699999999999,479843016],["2023-08-31",4507.6599999999999,800795474],["2023-09-01",4515.7700000000004,557768153],["2023-09-05",4496.8299999999999,590187052],["2023-09-06",4465.4799999999996,569433044],["2023-09-07",4451.1400000000003,691581859],["2023-09-08",4457.4899999999998,543178717],["2023-09-11",4487.46,564160899],["2023-09-12",4461.8999999999996,571954166],["2023-09-13",4467.4399999999996,638498808],["2023-09-14",4505.1000000000004,666666607],["2023-09-15",4450.3199999999997,2086475999],["2023-09-18",4453.5299999999997,582356780],["2023-09-19",4443.9499999999998,591330208],["2023-09-20",4402.1999999999998,531151580],["2023-09-21",4330,645164604],["2023-09-22",4320.0600000000004,602039804],["2023-09-25",4337.4399999999996,520059065],["2023-09-26",4273.5299999999997,602083635],["2023-09-27",4274.5100000000002,637206430],["2023-09-28",4299.6999999999998,570971503],["2023-09-29",4288.0500000000002,735329865],["2023-10-02",4288.3900000000003,674248995],["2023-10-03",4229.4499999999998,642000786],["2023-10-04",4263.75,649534921],["2023-10-05",4258.1899999999996,605446319],["2023-10-06",4308.5,675111697],["2023-10-09",4335.6599999999999,530516560],["2023-10-10",4358.2399999999998,578743808],["2023-10-11",4376.9499999999998,554107193],["2023-10-12",4349.6099999999997,581024773],["2023-10-13",4327.7799999999997,624884644],["2023-10-16",4373.6300000000001,591746114],["2023-10-17",4373.1999999999998,643329057],["2023-10-18",4314.6000000000004,629894586],["2023-10-19",4278,705569470],["2023-10-20",4224.1599999999999,846997360],["2023-10-23",4217.04,622160199],["2023-10-24",4247.6800000000003,636305947],["2023-10-25",4186.7700000000004,721658433],["2023-10-26",4137.2299999999996,798830137],["2023-10-27",4117.3699999999999,731221229],["2023-10-30",4166.8199999999997,657141656],["2023-10-31",4193.8000000000002,790329823],["2023-11-01",4237.8599999999997,776762213],["2023-11-02",4317.7799999999997,768271120],["2023-11-03",4358.3400000000001,710156465],["2023-11-06",4365.9799999999996,600278247],["2023-11-07",4378.3800000000001,627154916],["2023-11-08",4382.7799999999997,629850238],["2023-11-09",4347.3500000000004,643067881],["2023-11-10",4415.2399999999998,633389630],["2023-11-13",4411.5500000000002,520886153],["2023-11-14",4495.6999999999998,726530704],["2023-11-15",4502.8800000000001,697925816],["2023-11-16",4508.2399999999998,663287557],["2023-11-17",4514.0200000000004,697986323],["2023-11-20",4547.3800000000001,616174293],["2023-11-21",4538.1899999999996,535474503],["2023-11-22",4556.6199999999999,494806480],["2023-11-24",4559.3400000000001,245006925],["2023-11-27",4550.4300000000003,571545110],["2023-11-28",4554.8900000000003,581260739],["2023-11-29",4550.5799999999999,614529198],["2023-11-30",4567.8000000000002,1435672657],["2023-12-01",4594.6300000000001,685419413],["2023-12-04",4569.7799999999997,708860313],["2023-12-05",4567.1800000000003,635880928],["2023-12-06",4549.3400000000001,642533953],["2023-12-07",4585.5900000000001,654506039],["2023-12-08",4604.3699999999999,649918287],["2023-12-11",4622.4399999999996,710720311],["2023-12-12",4643.6999999999998,640788649],["2023-12-13",4707.0900000000001,821832723],["2023-12-14",4719.5500000000002,1051434577],["2023-12-15",4719.1899999999996,2526699522],["2023-12-18",4740.5600000000004,704703087],["2023-12-19",4768.3699999999999,682909785],["2023-12-20",4698.3500000000004,740752937],["2023-12-21",4746.75,598826014],["2023-12-22",4754.6300000000001,477891383],["2023-12-26",4774.75,383517575],["2023-12-27",4781.5799999999999,477044467],["2023-12-28",4783.3500000000004,412745804],["2023-12-29",4769.8299999999999,551003920],["2024-01-02",4742.8299999999999,706830839],["2024-01-03",4704.8100000000004,695449636],["2024-01-04",4688.6800000000003,692795716],["2024-01-05",4697.2399999999998,650369218],["2024-01-08",4763.54,698891873],["2024-01-09",4756.5,626998718],["2024-01-10",4783.4499999999998,594120068],["2024-01-11",4780.2399999999998,639184444],["2024-01-12",4783.8299999999999,588224963],["2024-01-16",4765.9799999999996,708694625],["2024-01-17",4739.21,600520611],["2024-01-18",4780.9399999999996,689905841],["2024-01-19",4839.8100000000004,840273371],["2024-01-22",4850.4300000000003,701237202],["2024-01-23",4864.6000000000004,596376384],["2024-01-24",4868.5500000000002,682829101],["2024-01-25",4894.1599999999999,749831476],["2024-01-26",4890.9700000000003,623774360],["2024-01-29",4927.9300000000003,629341346],["2024-01-30",4924.9700000000003,647859326],["2024-01-31",4845.6499999999996,1075447592],["2024-02-01",4906.1899999999996,720600671],["2024-02-02",4958.6099999999997,742656987],["2024-02-05",4942.8100000000004,699611554],["2024-02-06",4954.2299999999996,635912396],["2024-02-07",4995.0600000000004,693302396],["2024-02-08",4997.9099999999999,641044965],["2024-02-09",5026.6099999999997,633741717],["2024-02-12",5021.8400000000001,600278816],["2024-02-13",4953.1700000000001,689260695],["2024-02-14",5000.6199999999999,644635177],["2024-02-15",5029.7299999999996,668096688],["2024-02-16",5005.5699999999997,683057073],["2024-02-20",4975.5100000000002,696174183],["2024-02-21",4981.8000000000002,618302715],["2024-02-22",5087.0299999999997,728475090],["2024-02-23",5088.8000000000002,633138688],["2024-02-26",5069.5299999999997,623352233],["2024-02-27",5078.1800000000003,574452516],["2024-02-28",5069.7600000000002,564253305],["2024-02-29",5096.2700000000004,1285091692],["2024-03-01",5137.0799999999999,686968403],["2024-03-04",5130.9499999999998,751025267],["2024-03-05",5078.6499999999996,742977591],["2024-03-06",5104.7600000000002,700101230],["2024-03-07",5157.3599999999997,659637839],["2024-03-08",5123.6899999999996,678256036],["2024-03-11",5117.9399999999996,602886094],["2024-03-12",5175.2700000000004,638411486],["2024-03-13",5165.3100000000004,761833350],["2024-03-14",5150.4799999999996,830509766],["2024-03-15",5117.0900000000001,2699457598],["2024-03-18",5149.4200000000001,783725863],["2024-03-19",5178.5100000000002,742694555],["2024-03-20",5224.6199999999999,658464586],["2024-03-21",5241.5299999999997,717924153],["2024-03-22",5234.1800000000003,588490892],["2024-03-25",5218.1899999999996,603133297],["2024-03-26",5203.5799999999999,670632205],["2024-03-27",5248.4899999999998,648106485],["2024-03-28",5254.3500000000004,786871715],["2024-04-01",5243.7700000000004,560877600],["2024-04-02",5205.8100000000004,731141348],["2024-04-03",5211.4899999999998,658028570],["2024-04-04",5147.21,717648646],["2024-04-05",5204.3400000000001,613481263],["2024-04-08",5202.3900000000003,558879241],["2024-04-09",5209.9099999999999,567255935],["2024-04-10",5160.6400000000003,645260445],["2024-04-11",5199.0600000000004,642297022],["2024-04-12",5123.4099999999999,664688568],["2024-04-15",5061.8199999999997,685356119],["2024-04-16",5051.4099999999999,629608174],["2024-04-17",5022.21,625348935],["2024-04-18",5011.1199999999999,610148058],["2024-04-19",4967.2299999999996,864733146],["2024-04-22",5010.6000000000004,661599107],["2024-04-23",5070.5500000000002,651863893],["2024-04-24",5071.6300000000001,720186166],["2024-04-25",5048.4200000000001,773246057],["2024-04-26",5099.96,686122804],["2024-04-29",5116.1700000000001,663193566],["2024-04-30",5035.6899999999996,910012455],["2024-05-01",5018.3900000000003,808788832],["2024-05-02",5064.1999999999998,739748338],["2024-05-03",5127.79,701530395],["2024-05-06",5180.7399999999998,631038482],["2024-05-07",5187.6999999999998,649328832],["2024-05-08",5187.6700000000001,622995883],["2024-05-09",5214.0799999999999,569300770],["2024-05-10",5222.6800000000003,552217459],["2024-05-13",5221.4200000000001,567395433],["2024-05-14",5246.6800000000003,590974416],["2024-05-15",5308.1499999999996,676615856],["2024-05-16",5297.1000000000004,657282502],["2024-05-17",5303.2700000000004,632838336],["2024-05-20",5308.1300000000001,511836196],["2024-05-21",5321.4099999999999,560156939],["2024-05-22",5307.0100000000002,607871288],["2024-05-23",5267.8400000000001,642324642],["2024-05-24",5304.7200000000003,518297234],["2024-05-28",5306.04,632325203],["2024-05-29",5266.9499999999998,648849760],["2024-05-30",5235.4799999999996,633456556],["2024-05-31",5277.5100000000002,1677911714],["2024-06-03",5283.3999999999996,650014913],["2024-06-04",5291.3400000000001,622296533],["2024-06-05",5354.0299999999997,627194046],["2024-06-06",5352.96,580519835],["2024-06-07",5346.9899999999998,540912878],["2024-06-10",5360.79,691543731],["2024-06-11",5375.3199999999997,653634346],["2024-06-12",5421.0299999999997,734659391],["2024-06-13",5433.7399999999998,671145248],["2024-06-14",5431.6000000000004,606994927],["2024-06-17",5473.2299999999996,688383951],["2024-06-18",5487.0299999999997,734928431],["2024-06-20",5473.1700000000001,860912027],["2024-06-21",5464.6199999999999,2675987960],["2024-06-24",5447.8699999999999,799136296],["2024-06-25",5469.3000000000002,787056702],["2024-06-26",5477.8999999999996,716649179],["2024-06-27",5482.8699999999999,706742162],["2024-06-28",5460.4799999999996,1646592214],["2024-07-01",5475.0900000000001,646243569],["2024-07-02",5509.0100000000002,668476308],["2024-07-03",5537.0200000000004,436395523],["2024-07-05",5567.1899999999996,680351948],["2024-07-08",5572.8500000000004,666672110],["2024-07-09",5576.9799999999996,635909477],["2024-07-10",5633.9099999999999,641575003],["2024-07-11",5584.54,793122397],["2024-07-12",5615.3500000000004,691051180],["2024-07-15",5631.2200000000003,625588398],["2024-07-16",5667.1999999999998,666181189],["2024-07-17",5588.2700000000004,861198234],["2024-07-18",5544.5900000000001,764718235],["2024-07-19",5505,870120592],["2024-07-22",5564.4099999999999,698844211],["2024-07-23",5555.7399999999998,625846927],["2024-07-24",5427.1300000000001,879166403],["2024-07-25",5399.2200000000003,900999146],["2024-07-26",5459.1000000000004,695439815],["2024-07-29",5463.54,633085826],["2024-07-30",5436.4399999999996,794010397],["2024-07-31",5522.3000000000002,1066525370],["2024-08-01",5446.6800000000003,927049820],["2024-08-02",5346.5600000000004,1050291112],["2024-08-05",5186.3299999999999,1185327743],["2024-08-06",5240.0299999999997,911963161],["2024-08-07",5199.5,829447406],["2024-08-08",5319.3100000000004,768708601],["2024-08-09",5344.1599999999999,587644391],["2024-08-12",5344.3900000000003,614961012],["2024-08-13",5434.4300000000003,733150086],["2024-08-14",5455.21,634993809],["2024-08-15",5543.2200000000003,760461293],["2024-08-16",5554.25,685911081],["2024-08-19",5608.25,584669671],["2024-08-20",5597.1199999999999,555036893],["2024-08-21",5620.8500000000004,551313801],["2024-08-22",5570.6400000000003,604160927],["2024-08-23",5634.6099999999997,613113093],["2024-08-26",5616.8400000000001,532657706],["2024-08-27",5625.8000000000002,529462345],["2024-08-28",5592.1800000000003,594378722],["2024-08-29",5591.96,617833262],["2024-08-30",5648.3999999999996,1028584944],["2024-09-03",5528.9300000000003,850990993],["2024-09-04",5520.0699999999997,701149272],["2024-09-05",5503.4099999999999,659571094],["2024-09-06",5408.4200000000001,822499789],["2024-09-09",5471.0500000000002,728471856],["2024-09-10",5495.5200000000004,666298334],["2024-09-11",5554.1300000000001,781216307],["2024-09-12",5595.7600000000002,694797208],["2024-09-13",5626.0200000000004,575281052],["2024-09-16",5633.0900000000001,597981853],["2024-09-17",5634.5799999999999,620476005],["2024-09-18",5618.2600000000002,696088958],["2024-09-19",5713.6400000000003,841530507],["2024-09-20",5702.5500000000002,2834896116],["2024-09-23",5718.5699999999997,748070094],["2024-09-24",5732.9300000000003,773105011],["2024-09-25",5722.2600000000002,697400878],["2024-09-26",5745.3699999999999,764248641],["2024-09-27",5738.1700000000001,662752996],["2024-09-30",5762.4799999999996,882426660],["2024-10-01",5708.75,739347969],["2024-10-02",5709.54,616359349],["2024-10-03",5699.9399999999996,613474736],["2024-10-04",5751.0699999999997,0]];
var securityID = 46;
var numSecurityDecimals = 2;