48/* jsonData elements: [date,price_value,volume] */
var jsonData = [["2019-10-07",13286.610000000001,65613963],["2019-10-08",13110.959999999999,80877571],["2019-10-09",13271.030000000001,68812728],["2019-10-10",13401.299999999999,88437866],["2019-10-11",13826.620000000001,100870018],["2019-10-14",13772.68,59086872],["2019-10-15",13921.82,94185493],["2019-10-16",14039.75,99475889],["2019-10-17",14079.9,99302195],["2019-10-18",14096.57,88676094],["2019-10-21",14216.52,80978177],["2019-10-22",14210,79430704],["2019-10-23",14232.870000000001,76218700],["2019-10-24",14297.040000000001,84318869],["2019-10-25",14279.379999999999,59800720],["2019-10-28",14367.889999999999,69024077],["2019-10-29",14373.33,76948293],["2019-10-30",14352.299999999999,100397429],["2019-10-31",14341.32,100008216],["2019-11-01",14467.120000000001,65905381],["2019-11-04",14635.129999999999,84782354],["2019-11-05",14552.76,83190419],["2019-11-06",14584.870000000001,80045585],["2019-11-07",14672.889999999999,117100572],["2019-11-08",14577.870000000001,95599185],["2019-11-11",14569.68,72597180],["2019-11-12",14626.469999999999,82741364],["2019-11-13",14551.75,77193800],["2019-11-14",14521.98,81582668],["2019-11-15",14637.43,81039788],["2019-11-18",14636.01,69775214],["2019-11-19",14650.32,68664212],["2019-11-20",14562.110000000001,68735334],["2019-11-21",14534.24,74515753],["2019-11-22",14511.860000000001,74716242],["2019-11-25",14579.040000000001,54920184],["2019-11-26",14586.530000000001,89580084],["2019-11-27",14615.780000000001,67304331],["2019-11-28",14580.73,36771003],["2019-11-29",14581.200000000001,71753741],["2019-12-02",14358.379999999999,105164914],["2019-12-03",14402.52,87003124],["2019-12-04",14557.120000000001,68180040],["2019-12-05",14497.360000000001,54216405],["2019-12-06",14555.65,60141661],["2019-12-09",14490.870000000001,50345087],["2019-12-10",14491.51,80063951],["2019-12-11",14582.360000000001,69220499],["2019-12-12",14689.24,83998794],["2019-12-13",14765.07,106137124],["2019-12-16",14940.16,71200805],["2019-12-17",14818.59,79260456],["2019-12-18",14700.4,71000997],["2019-12-19",14698.309999999999,84018156],["2019-12-20",14742.690000000001,170723223],["2019-12-23",14752.120000000001,56215375],["2019-12-27",14916.219999999999,43758558],["2019-12-30",14853.469999999999,31427409],["2020-01-02",14952.08,75341368],["2020-01-03",14768.42,80793402],["2020-01-06",14695.67,71778648],["2020-01-07",14738.66,78282325],["2020-01-08",14809.379999999999,88178791],["2020-01-09",14986.26,86965605],["2020-01-10",14996.139999999999,77941022],["2020-01-13",14984.99,66949262],["2020-01-14",14978.42,74555365],["2020-01-15",14987.76,72046445],["2020-01-16",14953.67,71071235],["2020-01-17",15001.83,86342758],["2020-01-20",15017.65,52882445],["2020-01-21",15036.17,64630880],["2020-01-22",14983.559999999999,73130717],["2020-01-23",14795.540000000001,90749929],["2020-01-24",14971.01,87986422],["2020-01-27",14545.049999999999,101409189],["2020-01-28",14668.049999999999,92085265],["2020-01-29",14686.17,67876754],["2020-01-30",14522.83,100706051],["2020-01-31",14387.92,106903828],["2020-02-03",14426.68,81389097],["2020-02-04",14659.059999999999,80887430],["2020-02-05",14827.51,108453850],["2020-02-06",14898.360000000001,114567932],["2020-02-07",14788.16,87036924],["2020-02-10",14721.99,60456491],["2020-02-11",14884.33,104753454],["2020-02-12",14958.389999999999,86733295],["2020-02-13",14902.799999999999,92086973],["2020-02-14",14902.85,66314909],["2020-02-17",14930.709999999999,57400064],["2020-02-18",14781.16,82088707],["2020-02-19",14881.09,90192858],["2020-02-20",14747.559999999999,86435175],["2020-02-21",14744.440000000001,108765356],["2020-02-24",14170.610000000001,165148940],["2020-02-25",13919.889999999999,129552457],["2020-02-26",13897.790000000001,163618876],["2020-02-27",13579.469999999999,191240879],["2020-02-28",13080.57,274623736],["2020-03-02",13257.1,207214106],["2020-03-03",13374.5,195936581],["2020-03-04",13490.84,147845684],["2020-03-05",13394.809999999999,148085992],["2020-03-06",13048.08,195038510],["2020-03-09",12179.459999999999,305324286],["2020-03-10",11854.059999999999,267400777],["2020-03-11",11780.049999999999,216708903],["2020-03-12",10247.639999999999,390476955],["2020-03-13",10230.07,325900893],["2020-03-16",9755.4799999999996,302202377],["2020-03-17",9822.2800000000007,220092579],["2020-03-18",9157.5699999999997,207558917],["2020-03-19",9199.3799999999992,205539347],["2020-03-20",9524.5100000000002,286465961],["2020-03-23",9397.6100000000006,197208560],["2020-03-24",10434.9,203840659],["2020-03-25",10724.43,204692472],["2020-03-26",11025.059999999999,160450264],["2020-03-27",10690.17,156138283],["2020-03-30",10817.200000000001,131120225],["2020-03-31",10900.610000000001,151505672],["2020-04-01",10427.639999999999,132862244],["2020-04-02",10376.68,144225805],["2020-04-03",10275.450000000001,116245349],["2020-04-06",10883.200000000001,126692167],["2020-04-07",11284.66,149513081],["2020-04-08",11225.65,102430717],["2020-04-09",11553.6,134477129],["2020-04-14",11728.780000000001,106043697],["2020-04-15",11222.41,133088517],["2020-04-16",11160.690000000001,106131503],["2020-04-17",11547.040000000001,143341445],["2020-04-20",11604.700000000001,103611138],["2020-04-21",11114.940000000001,121194372],["2020-04-22",11264.9,92389540],["2020-04-23",11369.610000000001,97907717],["2020-04-24",11150.57,120035017],["2020-04-27",11535.18,122551571],["2020-04-28",11693.83,146549858],["2020-04-29",12049.68,145350704],["2020-04-30",11879.379999999999,162733353],["2020-05-04",11408.809999999999,140425104],["2020-05-05",11630.73,103766748],["2020-05-06",11462.120000000001,94905739],["2020-05-07",11634,102151602],["2020-05-08",11828.09,81795682],["2020-05-11",11699.65,88080850],["2020-05-12",11740.24,88857580],["2020-05-13",11409.27,108730453],["2020-05-14",11145.370000000001,133623603],["2020-05-15",11309.709999999999,116082595],["2020-05-18",12064.120000000001,118984931],["2020-05-19",12104.18,125543398],["2020-05-20",12319.139999999999,98827181],["2020-05-21",12122.73,73570348],["2020-05-22",12057.23,86150628],["2020-05-25",12408.52,72133528],["2020-05-26",12627.5,124580891],["2020-05-27",12794.309999999999,168966920],["2020-05-28",13055.85,124127046],["2020-05-29",12859.09,170600417],["2020-06-02",13432.58,143102694],["2020-06-03",14032.049999999999,152036871],["2020-06-04",14082.58,138856577],["2020-06-05",14506.32,168491614],["2020-06-08",14474.6,140371693],["2020-06-09",14312.59,145984256],["2020-06-10",14222.98,112489365],["2020-06-11",13600.639999999999,133278819],["2020-06-12",13426.209999999999,118016297],["2020-06-15",13441.959999999999,99879176],["2020-06-16",13877.290000000001,122780389],["2020-06-17",13906.379999999999,101270657],["2020-06-18",13747.940000000001,154821676],["2020-06-19",13801.82,227975203],["2020-06-22",13809.33,91977168],["2020-06-23",14163.120000000001,113421742],["2020-06-24",13639.549999999999,102775163],["2020-06-25",13672.09,128245816],["2020-06-26",13576.379999999999,111965161],["2020-06-29",13733,121308406],["2020-06-30",13841.18,124633200],["2020-07-01",13810.309999999999,81353123],["2020-07-02",14158.040000000001,103857032],["2020-07-03",14084.18,54014444],["2020-07-06",14397.709999999999,78193536],["2020-07-07",14244.370000000001,78792282],["2020-07-08",14164.120000000001,74362633],["2020-07-09",14101.85,76140492],["2020-07-10",14276.09,72727440],["2020-07-13",14551.01,72522695],["2020-07-14",14478.799999999999,76739188],["2020-07-15",14750.370000000001,78620168],["2020-07-16",14689.049999999999,68007029],["2020-07-17",14773.57,75182306],["2020-07-20",14924.370000000001,59658577],["2020-07-21",15168.68,92171736],["2020-07-22",15170.790000000001,68185200],["2020-07-23",15226.139999999999,64544484],["2020-07-24",14937.08,63775468],["2020-07-27",15079.01,60602777],["2020-07-28",15062.200000000001,58126409],["2020-07-29",15096.93,70233450],["2020-07-30",14612.940000000001,103737758],["2020-07-31",14518.68,81406411],["2020-08-03",14858.940000000001,73270850],["2020-08-04",14841.299999999999,65605821],["2020-08-05",15031.51,67956952],["2020-08-06",14958.92,67702893],["2020-08-07",14917.07,57754837],["2020-08-10",14911.65,49572863],["2020-08-11",15239.780000000001,77566472],["2020-08-12",15398.74,62437916],["2020-08-13",15354.67,60055530],["2020-08-14",15281.639999999999,54988639],["2020-08-17",15334.24,44400792],["2020-08-18",15375.67,56723851],["2020-08-19",15414.469999999999,52633367],["2020-08-20",15208.68,54738459],["2020-08-21",15028,71999906],["2020-08-24",15418.52,64174959],["2020-08-25",15428.389999999999,55974158],["2020-08-26",15606.59,46701500],["2020-08-27",15449.780000000001,53031412],["2020-08-28",15495.17,63768897],["2020-08-31",15461.959999999999,59561929],["2020-09-01",15483.469999999999,63053883],["2020-09-02",15690.82,80774072],["2020-09-03",15451.26,81698465],["2020-09-04",15199.290000000001,94282688],["2020-09-07",15479.290000000001,54819050],["2020-09-08",15297.440000000001,72302342],["2020-09-09",15625.200000000001,73655694],["2020-09-10",15663.1,56811689],["2020-09-11",15628.200000000001,57027860],["2020-09-14",15656.92,49239778],["2020-09-15",15666.9,60478787],["2020-09-16",15685.08,62417946],["2020-09-17",15614.639999999999,55914935],["2020-09-18",15563.74,185861080],["2020-09-21",14726.08,119641688],["2020-09-22",14740.469999999999,69459626],["2020-09-23",14768.25,60244842],["2020-09-24",14703.040000000001,61272109],["2020-09-25",14487.959999999999,66129927],["2020-09-28",15002.290000000001,112512460],["2020-09-29",15054.950000000001,49842163],["2020-09-30",14958.129999999999,70303885],["2020-10-01",14952.290000000001,87114121],["2020-10-02",14869.02,67297681],["2020-10-05",15120.73,56734420],["2020-10-06",15204.58,60566521],["2020-10-07",15219.51,65533859],["2020-10-08",15331.120000000001,64013449],["2020-10-09",15430.469999999999,58947670],["2020-10-12",15517.780000000001,48906350],["2020-10-13",15277.780000000001,52837955],["2020-10-14",15309.27,52929638],["2020-10-15",14859.58,78930913],["2020-10-16",15128.049999999999,76567809],["2020-10-19",15145.360000000001,48577304],["2020-10-20",15063.99,61466760],["2020-10-21",14910.940000000001,62615806],["2020-10-22",14828.41,59735388],["2020-10-23",14976.360000000001,55669168],["2020-10-26",14388.559999999999,81595546],["2020-10-27",14265.17,87405649],["2020-10-28",13584.76,137190468],["2020-10-29",13521.030000000001,104958370],["2020-10-30",13458.68,85600358],["2020-11-02",13707.41,78370759],["2020-11-03",14156.200000000001,86771510],["2020-11-04",14437.82,105442106],["2020-11-05",14834.120000000001,87078038],["2020-11-06",14827.51,80481074],["2020-11-09",15478.129999999999,189268072],["2020-11-10",15558.799999999999,142547603],["2020-11-11",15559.41,95527809],["2020-11-12",15402.48,82374845],["2020-11-13",15464.530000000001,79173322],["2020-11-16",15558.74,85190155],["2020-11-17",15580.24,68587760],["2020-11-18",15670.639999999999,67639785],["2020-11-19",15501.870000000001,68038761],["2020-11-20",15572.9,70127168],["2020-11-23",15543.65,67953388],["2020-11-24",15782.110000000001,82728471],["2020-11-25",15836.129999999999,76832836],["2020-11-26",15828.290000000001,42914788],["2020-11-27",15945.469999999999,63784629],["2020-11-30",15888.25,107366394],["2020-12-01",16118.98,66675544],["2020-12-02",16099.700000000001,63822058],["2020-12-03",16096.92,64310316],["2020-12-04",16150.26,64074751],["2020-12-07",16101.700000000001,54320056],["2020-12-08",16086.889999999999,54198380],["2020-12-09",16104.360000000001,77308798],["2020-12-10",16114.42,68806490],["2020-12-11",15890.6,82142345],["2020-12-14",16076.719999999999,63016135],["2020-12-15",16250.59,67264973],["2020-12-16",16508.439999999999,77798635],["2020-12-17",16756.049999999999,77206676],["2020-12-18",16679.66,156772123],["2020-12-21",16208.17,98290852],["2020-12-22",16336.549999999999,54622358],["2020-12-23",16558.759999999998,48731172],["2020-12-28",16832.43,49250237],["2020-12-29",16846.68,43160237],["2020-12-30",16859.009999999998,28318724],["2021-01-04",16819.369999999999,70206694],["2021-01-05",16791,68899074],["2021-01-06",17085.73,92498824],["2021-01-07",17133.439999999999,86104237],["2021-01-08",17181.169999999998,79821080],["2021-01-11",16956.73,67154841],["2021-01-12",16953.759999999998,75789126],["2021-01-13",16957.66,70600100],["2021-01-14",17018.650000000001,75537949],["2021-01-15",16674.880000000001,96853798],["2021-01-18",16721.880000000001,49830562],["2021-01-19",16745.23,64904197],["2021-01-20",16854.599999999999,65212265],["2021-01-21",16895.209999999999,63248903],["2021-01-22",16880.459999999999,74565465],["2021-01-25",16570.580000000002,77571984],["2021-01-26",16862.959999999999,79511424],["2021-01-27",16505.27,105224482],["2021-01-28",16569.939999999999,90494454],["2021-01-29",16296.76,103381677],["2021-02-01",16441.779999999999,65316339],["2021-02-02",16628.48,78714707],["2021-02-03",16757.98,82152881],["2021-02-04",16817.509999999998,83865225],["2021-02-05",16921.48,76254799],["2021-02-08",16937.970000000001,61532900],["2021-02-09",16961.279999999999,58286944],["2021-02-10",16911.84,67411930],["2021-02-11",17027.41,53851519],["2021-02-12",17032.68,57663710],["2021-02-15",17116.209999999999,49898676],["2021-02-16",17030.82,58655042],["2021-02-17",16753.720000000001,81266808],["2021-02-18",16778.189999999999,67920745],["2021-02-19",16969.59,72973963],["2021-02-22",16970.220000000001,66035292],["2021-02-23",16840.200000000001,88194702],["2021-02-24",16969.66,68922366],["2021-02-25",16950.830000000002,95431874],["2021-02-26",16653.84,104069369],["2021-03-01",16872.84,69566191],["2021-03-02",16960.080000000002,63307699],["2021-03-03",16994.599999999999,84766889],["2021-03-04",16859.169999999998,84620888],["2021-03-05",16582.330000000002,89791921],["2021-03-08",17051.439999999999,109071933],["2021-03-09",17160.939999999999,107881839],["2021-03-10",17314.529999999999,95715721],["2021-03-11",17442.470000000001,74066413],["2021-03-12",17327.459999999999,69100917],["2021-03-15",17249.580000000002,62766648],["2021-03-16",17327.889999999999,71426505],["2021-03-17",17381.639999999999,75957540],["2021-03-18",17625.720000000001,104691155],["2021-03-19",17412.150000000001,207441165],["2021-03-22",17503.639999999999,66130187],["2021-03-23",17384.759999999998,73296413],["2021-03-24",17279.709999999999,65083984],["2021-03-25",17216.650000000001,80104484],["2021-03-26",17389,67169812],["2021-03-29",17446.380000000001,71105967],["2021-03-30",17587.09,71173437],["2021-03-31",17634.799999999999,76061680],["2021-04-01",17785.669999999998,67886604],["2021-04-06",18036.150000000001,79317941],["2021-04-07",18032.549999999999,59116730],["2021-04-08",18124.639999999999,68862087],["2021-04-09",18128.650000000001,56870138],["2021-04-12",18130.189999999999,53646425],["2021-04-13",18186.779999999999,62443494],["2021-04-14",18228.169999999998,66666639],["2021-04-15",18262.16,61834318],["2021-04-16",18522.330000000002,82757985],["2021-04-19",18500.470000000001,61839386],["2021-04-20",18200.799999999999,76224505],["2021-04-21",18277.709999999999,67077471],["2021-04-22",18398.41,59628324],["2021-04-23",18453.200000000001,57719306],["2021-04-26",18491.75,49117552],["2021-04-27",18407.389999999999,54512986],["2021-04-28",18488.25,79607627],["2021-04-29",18363.860000000001,80110848],["2021-04-30",18203.959999999999,75194686],["2021-05-03",18364.52,48817770],["2021-05-04",17854.52,89422084],["2021-05-05",18195.830000000002,81543213],["2021-05-06",18312.07,77036247],["2021-05-07",18712.110000000001,74562736],["2021-05-10",18725.360000000001,65162190],["2021-05-11",18391.66,80128993],["2021-05-12",18280.259999999998,79295720],["2021-05-13",18361.209999999999,64374949],["2021-05-14",18711.18,69232230],["2021-05-17",18716.130000000001,67786969],["2021-05-18",18797.779999999999,65843260],["2021-05-19",18455.169999999998,75858026],["2021-05-20",18779.380000000001,65602283],["2021-05-21",18778.189999999999,70065605],["2021-05-25",18929.27,92981224],["2021-05-26",18849.880000000001,58668814],["2021-05-27",18777.720000000001,119417790],["2021-05-28",18935.93,56862021],["2021-05-31",18856.959999999999,36495870],["2021-06-01",19043.549999999999,56073559],["2021-06-02",19054.029999999999,51678429],["2021-06-03",18946.799999999999,45339514],["2021-06-04",19084.139999999999,44669119],["2021-06-07",19118.279999999999,46429686],["2021-06-08",19047.119999999999,54921803],["2021-06-09",18971.599999999999,50364829],["2021-06-10",18961.07,56853485],["2021-06-11",18984.150000000001,57088605],["2021-06-14",18999.59,46556330],["2021-06-15",19070.470000000001,45999206],["2021-06-16",19038.07,58585919],["2021-06-17",18709.639999999999,62355080],["2021-06-18",18344.549999999999,126347057],["2021-06-21",18597.5,61783599],["2021-06-22",18661.959999999999,52954741],["2021-06-23",18448.75,50467995],["2021-06-24",18593.27,52474576],["2021-06-25",18631.23,46457556],["2021-06-28",18545.25,43947555],["2021-06-29",18665.529999999999,50284260],["2021-06-30",18402.73,63950660],["2021-07-01",18488.950000000001,49570288],["2021-07-02",18535.970000000001,43114677],["2021-07-05",18587.630000000001,29752946],["2021-07-06",18326.700000000001,53759426],["2021-07-07",18517.400000000001,59732236],["2021-07-08",18265.75,78813185],["2021-07-09",18618.439999999999,60460935],["2021-07-12",18724.389999999999,47460949],["2021-07-13",18638.09,50047737],["2021-07-14",18683.099999999999,41145352],["2021-07-15",18447.689999999999,62684886],["2021-07-16",18354.66,60314660],["2021-07-19",17855.66,85990529],["2021-07-20",17921.720000000001,60029245],["2021-07-21",18187.75,65073771],["2021-07-22",18249.75,50331423],["2021-07-23",18439.619999999999,54897583],["2021-07-26",18449.139999999999,38643713],["2021-07-27",18368.439999999999,44081182],["2021-07-28",18394.82,56569474],["2021-07-29",18588.700000000001,51559491],["2021-07-30",18434.09,61343812],["2021-08-02",18480.080000000002,53799780],["2021-08-03",18460.77,50024707],["2021-08-04",18576.34,54854150],["2021-08-05",18640.110000000001,61559280],["2021-08-06",18529.16,52191636],["2021-08-09",18488.259999999998,41278027],["2021-08-10",18476.959999999999,37936607],["2021-08-11",18592.490000000002,46983294],["2021-08-12",18707.450000000001,53018530],["2021-08-13",18853.380000000001,39905215],["2021-08-16",18752.549999999999,44305935],["2021-08-17",18643.009999999998,46077245],["2021-08-18",18678.59,45355117],["2021-08-19",18427.080000000002,64752428],["2021-08-20",18500.150000000001,49982729],["2021-08-23",18609.59,39880417],["2021-08-24",18686.189999999999,42750474],["2021-08-25",18652.139999999999,35537683],["2021-08-26",18562.240000000002,39681156],["2021-08-27",18706.650000000001,32126510],["2021-08-30",18743.849999999999,27220783],["2021-08-31",18696.490000000002,75099891],["2021-09-01",18748.619999999999,53324060],["2021-09-02",18794.860000000001,37299124],["2021-09-03",18763.849999999999,40901228],["2021-09-06",18913.02,31915338],["2021-09-07",18766.139999999999,45060202],["2021-09-08",18449.790000000001,62575766],["2021-09-09",18485.310000000001,54612961],["2021-09-10",18449.23,55580916],["2021-09-13",18538.669999999998,50515530],["2021-09-14",18587.720000000001,51343421],["2021-09-15",18433.130000000001,58969423],["2021-09-16",18406.459999999999,56055082],["2021-09-17",18163.77,158392823],["2021-09-20",17737.799999999999,96690102],["2021-09-21",18000.759999999998,61546191],["2021-09-22",18197.16,54135220],["2021-09-23",18372.279999999999,54651291],["2021-09-24",18197,49966990],["2021-09-27",18224.549999999999,59034764],["2021-09-28",17813.369999999999,75174763],["2021-09-29",17825.25,56303650],["2021-09-30",17658.139999999999,74664474],["2021-10-01",17576.919999999998,66029626],["2021-10-04",17470.970000000001,52650682],["2021-10-05",17633.209999999999,60532753],["2021-10-06",17283.709999999999,96189448],["2021-10-07",17623.889999999999,76332719],["2021-10-08",17584.369999999999,59531280],["2021-10-11",17574.77,75309086],["2021-10-12",17461.310000000001,60955501],["2021-10-13",17655.73,69662691],["2021-10-14",17918.200000000001,60002685],["2021-10-15",18073.540000000001,73666277],["2021-10-18",17984.43,49438509],["2021-10-19",18054.220000000001,49579424],["2021-10-20",18093.52,54739233],["2021-10-21",18003.869999999999,54649351],["2021-10-22",18079.59,49948519],["2021-10-25",18104.470000000001,51296314],["2021-10-26",18257.709999999999,56055949],["2021-10-27",18232.869999999999,73397423],["2021-10-28",18330.169999999998,78877822],["2021-10-29",18103.27,80569400],["2021-11-01",18325.810000000001,49160942],["2021-11-02",18480.040000000001,60596142],["2021-11-03",18488.040000000001,74344579],["2021-11-04",18509.439999999999,76262425],["2021-11-05",18554.02,75298236],["2021-11-08",18591.5,48903587],["2021-11-09",18594.110000000001,61428046],["2021-11-10",18497.290000000001,62124406],["2021-11-11",18416.77,56626171],["2021-11-12",18426.099999999999,60302946],["2021-11-15",18386.84,53296585],["2021-11-16",18405.580000000002,56783325],["2021-11-17",18394.650000000001,54131509],["2021-11-18",18444.110000000001,57887475],["2021-11-19",18257.529999999999,105496379],["2021-11-22",18126.93,65473742],["2021-11-23",17935.5,91000000],["2021-11-24",17777.450000000001,87886558],["2021-11-25",17844.060000000001,57275782],["2021-11-26",17246.560000000001,133308101],["2021-11-29",17218.470000000001,95659983],["2021-11-30",17079.759999999998,152644347],["2021-12-01",17521.25,86134401],["2021-12-02",17251.889999999999,93605473],["2021-12-03",17158.759999999998,80653428],["2021-12-06",17347.990000000002,74842923],["2021-12-07",17781.189999999999,86195420],["2021-12-08",17803.279999999999,72088248],["2021-12-09",17656.720000000001,60664322],["2021-12-10",17684.02,89346021],["2021-12-13",17641.610000000001,56994985],["2021-12-14",17419.25,62436683],["2021-12-15",17426.369999999999,54560529],["2021-12-16",17697.279999999999,87304314],["2021-12-17",17501.110000000001,140842635],["2021-12-20",17196.439999999999,69118819],["2021-12-21",17404.630000000001,53329658],["2021-12-22",17665.84,42996555],["2021-12-23",17862.93,43253866],["2021-12-27",17936.59,28899601],["2021-12-28",18056.540000000001,34020959],["2021-12-29",17973.279999999999,34973859],["2021-12-30",17973.720000000001,32456576],["2022-01-03",18077.790000000001,56865828],["2022-01-04",18242.759999999998,75187394],["2022-01-05",18453.790000000001,68244529],["2022-01-06",18132.369999999999,75756697],["2022-01-07",18111.849999999999,74469270],["2022-01-10",17863.869999999999,82834301],["2022-01-11",18100.330000000002,74622084],["2022-01-12",18322.209999999999,69357036],["2022-01-13",18373.810000000001,72976111],["2022-01-14",18110.07,80457650],["2022-01-17",18183.560000000001,46576363],["2022-01-18",17859.27,70557633],["2022-01-19",17934.549999999999,74923897],["2022-01-20",18023.900000000001,62979822],["2022-01-21",17704.16,105899532],["2022-01-24",17004.610000000001,115815540],["2022-01-25",17071.82,86066507],["2022-01-26",17450.560000000001,82970664],["2022-01-27",17292.48,105993597],["2022-01-28",17082.16,91381185],["2022-01-31",17357.139999999999,88305583],["2022-02-01",17564,74929398],["2022-02-02",17660.740000000002,66319486],["2022-02-03",17587.68,104786043],["2022-02-04",17295.040000000001,93799102],["2022-02-07",17364.459999999999,71120614],["2022-02-08",17408.32,80957919],["2022-02-09",17708.32,85342877],["2022-02-10",17759.790000000001,94694735],["2022-02-11",17580.009999999998,100055139],["2022-02-14",17093.900000000001,119705232],["2022-02-15",17507.299999999999,83214510],["2022-02-16",17483.720000000001,66683010],["2022-02-17",17342.5,78678250],["2022-02-18",17031.130000000001,87058694],["2022-02-21",16699.200000000001,78108306],["2022-02-22",16653.049999999999,115316703],["2022-02-23",16550.990000000002,89094483],["2022-02-24",15691.98,219860130],["2022-02-25",16375.02,160377116],["2022-02-28",16203.57,160848718],["2022-03-01",15446.9,145245932],["2022-03-02",15544.32,158825300],["2022-03-03",15138.1,118913501],["2022-03-04",14307.09,178565995],["2022-03-07",13957.68,192412706],["2022-03-08",14041.52,172923788],["2022-03-09",15360.120000000001,177828940],["2022-03-10",14772.870000000001,148856707],["2022-03-11",14876.440000000001,130836098],["2022-03-14",15287.200000000001,118949328],["2022-03-15",15222.709999999999,101279000],["2022-03-16",15861.709999999999,138610114],["2022-03-17",16009.59,96870385],["2022-03-18",15939.440000000001,181197743],["2022-03-21",15804.08,69806345],["2022-03-22",15953.809999999999,79554141],["2022-03-23",15720.59,76384131],["2022-03-24",15692.6,77315503],["2022-03-25",15723.459999999999,73042448],["2022-03-28",15850.459999999999,70588015],["2022-03-29",16420.93,99659439],["2022-03-30",16295.969999999999,76506496],["2022-03-31",15974.43,88194390],["2022-04-01",15948.91,72477588],["2022-04-04",15933.68,69362771],["2022-04-05",15742.75,79130558],["2022-04-06",15436.66,104304616],["2022-04-07",15312.799999999999,84791154],["2022-04-08",15529.209999999999,74244813],["2022-04-11",15438.91,69814829],["2022-04-12",15314.27,104676170],["2022-04-13",15317.98,80458171],["2022-04-14",15319.620000000001,87530519],["2022-04-19",15280.08,70608112],["2022-04-20",15572.75,75486850],["2022-04-21",15726.41,78397536],["2022-04-22",15243.76,82415511],["2022-04-25",14919.75,85275415],["2022-04-26",14662.950000000001,98346071],["2022-04-27",14570.540000000001,134621857],["2022-04-28",14697.01,97665383],["2022-04-29",14871.85,102033146],["2022-05-02",14648.57,85974482],["2022-05-03",14763.91,86472680],["2022-05-04",14737.82,71631104],["2022-05-05",14612.940000000001,86031673],["2022-05-06",14452.360000000001,96547805],["2022-05-09",14148.719999999999,82759791],["2022-05-10",14257.5,84927931],["2022-05-11",14562.940000000001,107719836],["2022-05-12",14231.52,110587560],["2022-05-13",14601.67,90805319],["2022-05-16",14557.870000000001,67914848],["2022-05-17",14956.24,71183739],["2022-05-18",14689.940000000001,69356925],["2022-05-19",14705.52,82304489],["2022-05-20",14749.52,83084584],["2022-05-23",15135.07,60577379],["2022-05-24",14937.280000000001,70956412],["2022-05-25",14925.450000000001,64007200],["2022-05-26",15236.02,57436000],["2022-05-27",15489.01,71341456],["2022-05-30",15721.65,54721208],["2022-05-31",15441.58,146716014],["2022-06-01",15256.83,68008890],["2022-06-02",15562.870000000001,50049550],["2022-06-03",15514.23,46395514],["2022-06-06",15681.040000000001,38135735],["2022-06-07",15577.040000000001,51840663],["2022-06-08",15499.1,61851513],["2022-06-09",15124.559999999999,64865239],["2022-06-10",14473.32,89335825],["2022-06-13",14013.790000000001,91214168],["2022-06-14",13863.17,78302707],["2022-06-15",14000.43,80763161],["2022-06-16",13768.65,104048752],["2022-06-17",13740.57,190391760],["2022-06-20",13959.389999999999,54602709],["2022-06-21",14002.209999999999,64763906],["2022-06-22",13900.08,76135647],["2022-06-23",13569.84,99254197],["2022-06-24",13835.690000000001,95705778],["2022-06-27",13974.6,69024770],["2022-06-28",13923.84,61092872],["2022-06-29",13583.299999999999,70350728],["2022-06-30",13401.23,114222863],["2022-07-01",13328.110000000001,80285861],["2022-07-04",13313.690000000001,52500207],["2022-07-05",12705.030000000001,90489695],["2022-07-06",12812.41,78681429],["2022-07-07",13042.290000000001,79392547],["2022-07-08",13232.58,75193055],["2022-07-11",12914.57,55461194],["2022-07-12",12985.49,65198386],["2022-07-13",12860.92,63030243],["2022-07-14",12508.389999999999,72613036],["2022-07-15",12968.92,77498402],["2022-07-18",13176.24,61274103],["2022-07-19",13629.139999999999,73418341],["2022-07-20",13535.67,75183782],["2022-07-21",13487.73,87886272],["2022-07-22",13561.17,76076350],["2022-07-25",13502.27,56561120],["2022-07-26",13263.26,58207660],["2022-07-27",13312.530000000001,79894856],["2022-07-28",13491.969999999999,74308831],["2022-07-29",13749.690000000001,82631618],["2022-08-01",13848.969999999999,57227927],["2022-08-02",13711.459999999999,56681180],["2022-08-03",13791.370000000001,63636046],["2022-08-04",13986.49,64719841],["2022-08-05",13822.33,62482044],["2022-08-08",13955.969999999999,51639172],["2022-08-09",13830.030000000001,51014988],["2022-08-10",14146.209999999999,56490490],["2022-08-11",14146.43,54583804],["2022-08-12",14150.4,58498750],["2022-08-15",14059.780000000001,37843519],["2022-08-16",14141.030000000001,50947126],["2022-08-17",13851.549999999999,57254347],["2022-08-18",13820.690000000001,47668042],["2022-08-19",13593.280000000001,65997259],["2022-08-22",13140.6,68371676],["2022-08-23",13166.52,53962987],["2022-08-24",13157.93,46809542],["2022-08-25",13220.200000000001,41621167],["2022-08-26",12945.530000000001,67305392],["2022-08-29",12912.33,54302994],["2022-08-30",12992.25,62479325],["2022-08-31",12904.27,82999730],["2022-09-01",12550.66,61602735],["2022-09-02",13011.120000000001,67336793],["2022-09-05",12670.18,62869383],["2022-09-06",12754.309999999999,53636535],["2022-09-07",12881.1,67128284],["2022-09-08",12864.32,71242566],["2022-09-09",13158.889999999999,67719256],["2022-09-12",13595.26,67046409],["2022-09-13",13186.309999999999,68434189],["2022-09-14",13024.09,62448739],["2022-09-15",12964.43,67761631],["2022-09-16",12750.18,148557319],["2022-09-19",12818.6,49575209],["2022-09-20",12645.49,62735623],["2022-09-21",12601.18,55268154],["2022-09-22",12331.120000000001,66525605],["2022-09-23",11924.26,86711565],["2022-09-26",11765.700000000001,67273920],["2022-09-27",11632.24,78962231],["2022-09-28",11820.219999999999,96220868],["2022-09-29",11707.299999999999,87998444],["2022-09-30",11859.959999999999,89235021],["2022-10-03",11975.059999999999,63674175],["2022-10-04",12632.469999999999,80240292],["2022-10-05",12345.690000000001,62392406],["2022-10-06",12225.110000000001,53529551],["2022-10-07",11979.68,56973214],["2022-10-10",11894.93,68341752],["2022-10-11",11933.07,64611723],["2022-10-12",11787.620000000001,67186436],["2022-10-13",12077.58,88446324],["2022-10-14",12087.059999999999,82478342],["2022-10-17",12445.379999999999,57195528],["2022-10-18",12581.790000000001,65991893],["2022-10-19",12443.26,63631987],["2022-10-20",12515.889999999999,52824423],["2022-10-21",12525.93,82221361],["2022-10-24",12764.629999999999,62919270],["2022-10-25",12992.92,69239851],["2022-10-26",13296.1,65691749],["2022-10-27",13182.17,72246251],["2022-10-28",13162.549999999999,64190953],["2022-10-31",13103.969999999999,59049499],["2022-11-01",13181.34,51443732],["2022-11-02",13097.66,54426390],["2022-11-03",12798,52294118],["2022-11-04",13356.209999999999,76643415],["2022-11-07",13563.290000000001,56990590],["2022-11-08",13809.209999999999,60728141],["2022-11-09",13703.219999999999,64013344],["2022-11-10",14348.379999999999,114862666],["2022-11-11",14711.35,103682322],["2022-11-14",14794.23,72405141],["2022-11-15",14932.08,77960629],["2022-11-16",14780.620000000001,76202820],["2022-11-17",14765.700000000001,58048669],["2022-11-18",14912.440000000001,93252556],["2022-11-21",14714.98,48082886],["2022-11-22",14849.25,50364651],["2022-11-23",14952.75,51115852],["2022-11-24",15134.23,50503375],["2022-11-25",15131.76,46218815],["2022-11-28",14915.540000000001,53336897],["2022-11-29",14843.540000000001,51089396],["2022-11-30",14850.549999999999,97644013],["2022-12-01",15226.41,61595938],["2022-12-02",15293.639999999999,55190774],["2022-12-05",15162.77,50074871],["2022-12-06",15034.530000000001,50930943],["2022-12-07",14999.92,52784847],["2022-12-08",15040.549999999999,47362208],["2022-12-09",15155.360000000001,52572957],["2022-12-12",15070.6,46459097],["2022-12-13",15389.51,68062194],["2022-12-14",15403.01,59754009],["2022-12-15",14824.01,87474176],["2022-12-16",14733.6,168807515],["2022-12-19",14814.299999999999,48853643],["2022-12-20",14738.57,56020319],["2022-12-21",14945.1,44585390],["2022-12-22",14728.040000000001,42893388],["2022-12-23",14806.66,28738723],["2022-12-27",14887.99,22974995],["2022-12-28",14801.52,27583765],["2022-12-29",15031.41,30727377],["2022-12-30",14913.559999999999,24346554],["2023-01-02",14999.24,34978509],["2023-01-03",14955.99,57907472],["2023-01-04",15370.370000000001,76221568],["2023-01-05",15201.43,60947485],["2023-01-06",15542.139999999999,55433704],["2023-01-09",15902.290000000001,64976519],["2023-01-10",15859.059999999999,57438627],["2023-01-11",16064.52,66367831],["2023-01-12",16336.75,65971463],["2023-01-13",16335.68,66451094],["2023-01-16",16365.950000000001,42102673],["2023-01-17",16374.700000000001,57914428],["2023-01-18",16390.27,58258040],["2023-01-19",16137.860000000001,64167409],["2023-01-20",16302.389999999999,64031107],["2023-01-23",16406.330000000002,39903930],["2023-01-24",16427.34,48335423],["2023-01-25",16437.48,53589876],["2023-01-26",16441.84,62001169],["2023-01-27",16463.540000000001,55135803],["2023-01-30",16423.900000000001,54664421],["2023-01-31",16436.869999999999,57047157],["2023-02-01",16559.150000000001,57095212],["2023-02-02",16918.98,122979337],["2023-02-03",16753.240000000002,76253708],["2023-02-06",16440.07,54430439],["2023-02-07",16486.799999999999,56184071],["2023-02-08",16534.049999999999,61344825],["2023-02-09",16686.119999999999,66247532],["2023-02-10",16330.549999999999,65755556],["2023-02-13",16502.869999999999,38580399],["2023-02-14",16500.259999999998,56427158],["2023-02-15",16540.610000000001,49065601],["2023-02-16",16610.119999999999,66113494],["2023-02-17",16533.23,70462386],["2023-02-20",16539.310000000001,33610776],["2023-02-21",16415.400000000001,47050457],["2023-02-22",16367,54879723],["2023-02-23",16381.02,51347644],["2023-02-24",16041.709999999999,141484448],["2023-02-27",16305.85,58764159],["2023-02-28",16296.27,93756979],["2023-03-01",16322.799999999999,72243119],["2023-03-02",16216.639999999999,62593126],["2023-03-03",16552.040000000001,67122541],["2023-03-06",16725.849999999999,69392623],["2023-03-07",16441.759999999998,68603345],["2023-03-08",16483.810000000001,64604213],["2023-03-09",16535.25,59687547],["2023-03-10",16460.099999999999,114116366],["2023-03-13",16063.48,157697931],["2023-03-14",16349.4,101464473],["2023-03-15",15556.01,157452207],["2023-03-16",15853.15,141054605],["2023-03-17",15762.1,217023969],["2023-03-20",16002.610000000001,125262571],["2023-03-21",16356.26,94322319],["2023-03-22",16425.880000000001,82685905],["2023-03-23",16532.169999999998,82739821],["2023-03-24",16096.969999999999,181077999],["2023-03-27",16324.280000000001,90911942],["2023-03-28",16416.98,73013830],["2023-03-29",16598,81824630],["2023-03-30",16927.18,77412513],["2023-03-31",16986.990000000002,86968673],["2023-04-03",16966.060000000001,70893072],["2023-04-04",17079.560000000001,64484213],["2023-04-05",16912.330000000002,78217072],["2023-04-06",17054.73,62790910],["2023-04-11",17062.57,63070186],["2023-04-12",17267.68,65206692],["2023-04-13",17390.490000000002,53361525],["2023-04-14",17353.470000000001,78563285],["2023-04-17",17229.540000000001,60200009],["2023-04-18",17423.290000000001,63384391],["2023-04-19",17430.68,55122331],["2023-04-20",17323.439999999999,74754518],["2023-04-21",17436.470000000001,77403198],["2023-04-24",17504.279999999999,50552174],["2023-04-25",17408.549999999999,66489298],["2023-04-26",17440.07,74374552],["2023-04-27",17394.720000000001,79622233],["2023-04-28",17563.98,91511244],["2023-05-02",17299.630000000001,80224784],["2023-05-03",17470.900000000001,61988449],["2023-05-04",17347,81687583],["2023-05-05",17608.200000000001,69955198],["2023-05-08",17591.189999999999,40927317],["2023-05-09",17479.23,60426364],["2023-05-10",17438.16,67473812],["2023-05-11",17299.639999999999,67890526],["2023-05-12",17269.68,62915417],["2023-05-15",17316.369999999999,53099420],["2023-05-16",17276.279999999999,63874322],["2023-05-17",17294.400000000001,89827916],["2023-05-18",17396.619999999999,73640104],["2023-05-19",17611.59,90102575],["2023-05-22",17538.130000000001,54200289],["2023-05-23",17391.779999999999,56755005],["2023-05-24",17039.799999999999,65922945],["2023-05-25",16919.900000000001,66145434],["2023-05-26",17134.82,57308061],["2023-05-29",17090.16,24247048],["2023-05-30",17055.939999999999,54563471],["2023-05-31",16663.380000000001,172555053],["2023-06-01",17058.540000000001,55198431],["2023-06-02",17190.869999999999,96603956],["2023-06-05",17100.52,63777649],["2023-06-06",17092.720000000001,52412975],["2023-06-07",17066.630000000001,67870203],["2023-06-08",17245.169999999998,59532055],["2023-06-09",17142.889999999999,58242194],["2023-06-12",17303.599999999999,61393632],["2023-06-13",17532.380000000001,72345041],["2023-06-14",17716.779999999999,75755573],["2023-06-15",17827.91,80150518],["2023-06-16",17885.43,211233049],["2023-06-19",17685.23,52459657],["2023-06-20",17585.509999999998,68396403],["2023-06-21",17578.98,62212064],["2023-06-22",17515.029999999999,65000732],["2023-06-23",17232.470000000001,108856477],["2023-06-26",17250.470000000001,72427639],["2023-06-27",17366.57,63273406],["2023-06-28",17401.950000000001,69914289],["2023-06-29",17335.68,54568830],["2023-06-30",17630.279999999999,85583288],["2023-07-03",17554.060000000001,54219426],["2023-07-04",17474.68,42493931],["2023-07-05",17309.810000000001,66456422],["2023-07-06",16884.18,80363026],["2023-07-07",17120.049999999999,67259658],["2023-07-10",17223.240000000002,53384632],["2023-07-11",17374.110000000001,60828203],["2023-07-12",17836.799999999999,72341373],["2023-07-13",18087.639999999999,64992623],["2023-07-14",18100.490000000002,61718850],["2023-07-17",18049.91,45553478],["2023-07-18",18084.740000000002,56765327],["2023-07-19",18029.110000000001,62950211],["2023-07-20",18025.57,66295276],["2023-07-21",17995.540000000001,69913737],["2023-07-24",17942.810000000001,51531976],["2023-07-25",17900.84,56468867],["2023-07-26",17860.75,76242560],["2023-07-27",18030.23,96512222],["2023-07-28",18159.549999999999,70297327],["2023-07-31",18103.029999999999,60748110],["2023-08-01",17818.970000000001,63456605],["2023-08-02",17543.52,74404843],["2023-08-03",17411.200000000001,82641993],["2023-08-04",17601.279999999999,77046599],["2023-08-07",17547.43,68246904],["2023-08-08",17270.389999999999,80939312],["2023-08-09",17402.959999999999,65516225],["2023-08-10",17616.970000000001,74907497],["2023-08-11",17331.48,60296653],["2023-08-14",17380.16,43608528],["2023-08-15",17214.720000000001,45352193],["2023-08-16",17189.970000000001,39651651],["2023-08-17",17053.330000000002,48603352],["2023-08-18",16933.889999999999,59909549],["2023-08-21",17010.700000000001,45251085],["2023-08-22",17040.599999999999,42807353],["2023-08-23",17085.77,53425400],["2023-08-24",16904.009999999998,48251565],["2023-08-25",16876.110000000001,44315162],["2023-08-28",17068.650000000001,43473343],["2023-08-29",17305.709999999999,49760029],["2023-08-30",17363.52,49478595],["2023-08-31",17285.040000000001,92766865],["2023-09-01",17082.220000000001,54045178],["2023-09-04",17081.34,34752503],["2023-09-05",16923.040000000001,73334045],["2023-09-06",16876.32,63047104],["2023-09-07",16825.25,59410754],["2023-09-08",16854.75,63810402],["2023-09-11",16987.639999999999,65431284],["2023-09-12",16851.759999999998,58026439],["2023-09-13",16813.990000000002,68861169],["2023-09-14",16831.049999999999,77633285],["2023-09-15",16961.580000000002,179829215],["2023-09-18",16815.439999999999,58899551],["2023-09-19",16737.5,53581808],["2023-09-20",16941.540000000001,54721080],["2023-09-21",16593.369999999999,65995092],["2023-09-22",16577.849999999999,70200223],["2023-09-25",16312.870000000001,64522936],["2023-09-26",16123.93,69660044],["2023-09-27",15982.889999999999,72319508],["2023-09-28",16178.549999999999,60119061],["2023-09-29",16275.92,110121543],["2023-10-02",15992.799999999999,61416847],["2023-10-03",15782.15,64881003],["2023-10-04",15873.040000000001,75006360],["2023-10-05",15877.98,47650785],["2023-10-06",16111.57,65528530],["2023-10-09",15938.98,52471033],["2023-10-10",16375.15,62641318],["2023-10-11",16398.43,65776125],["2023-10-12",16271.860000000001,52453663],["2023-10-13",15959.66,63240076],["2023-10-16",16071.51,55501964],["2023-10-17",16136.290000000001,49443037],["2023-10-18",15905.51,62492394],["2023-10-19",15943.43,69923332],["2023-10-20",15671.58,90638377],["2023-10-23",15784.969999999999,61260958],["2023-10-24",15753.389999999999,62022149],["2023-10-25",15748.48,88086130],["2023-10-26",15510.32,121803617],["2023-10-27",15543.690000000001,86539168],["2023-10-30",15615.719999999999,76178961],["2023-10-31",15661.93,75370204],["2023-11-01",15721.66,63588671],["2023-11-02",16094.620000000001,89446490],["2023-11-03",16308.700000000001,93603763],["2023-11-06",16249.98,59212464],["2023-11-07",16178.469999999999,62049642],["2023-11-08",16307.860000000001,107586702],["2023-11-09",16434.889999999999,68377098],["2023-11-10",16268.809999999999,77014105],["2023-11-13",16413.009999999998,65170426],["2023-11-14",16977.57,98894410],["2023-11-15",17093.060000000001,91670689],["2023-11-16",17144.259999999998,68438904],["2023-11-17",17335.970000000001,81125753],["2023-11-20",17392.869999999999,93605502],["2023-11-21",17364.970000000001,70926934],["2023-11-22",17360.509999999998,58757833],["2023-11-23",17443.849999999999,38717432],["2023-11-24",17537.869999999999,46227556],["2023-11-27",17457.630000000001,50564849],["2023-11-28",17571.150000000001,60601095],["2023-11-29",17744.299999999999,69366637],["2023-11-30",17658.599999999999,108532142],["2023-12-01",17843.779999999999,68139436],["2023-12-04",17759.790000000001,52149257],["2023-12-05",17842.529999999999,63915988],["2023-12-06",17958.970000000001,78581656],["2023-12-07",17982.59,76803178],["2023-12-08",18026.220000000001,77814459],["2023-12-11",18043.939999999999,66736111],["2023-12-12",18114.93,67862472],["2023-12-13",18080.509999999998,65413494],["2023-12-14",18435.830000000002,141290060],["2023-12-15",18275.82,173711503],["2023-12-18",18195.720000000001,56720396],["2023-12-19",18376.990000000002,59217466],["2023-12-20",18336.080000000002,63366449],["2023-12-21",18332.799999999999,57871291],["2023-12-22",18403.529999999999,46295273],["2023-12-27",18592.07,37678895],["2023-12-28",18495.299999999999,36091618],["2023-12-29",18534.009999999998,26861904],["2024-01-02",18364.130000000001,59893348],["2024-01-03",18038.419999999998,70845820],["2024-01-04",18195.93,65869366],["2024-01-05",18164.02,66762924],["2024-01-08",18329.610000000001,55073386],["2024-01-09",18247.049999999999,59798524],["2024-01-10",18303.709999999999,61300898],["2024-01-11",18120.650000000001,72206754],["2024-01-12",18291.490000000002,62163037],["2024-01-15",18198.009999999998,47794981],["2024-01-16",18001.82,73101889],["2024-01-17",17856.32,71437814],["2024-01-18",17992.139999999999,72318642],["2024-01-19",18028.540000000001,66146838],["2024-01-22",18178.189999999999,67438713],["2024-01-23",18010.459999999999,64365633],["2024-01-24",18418.459999999999,74569155],["2024-01-25",18323.720000000001,62016673],["2024-01-26",18426.849999999999,84664223],["2024-01-29",18317.380000000001,65956639],["2024-01-30",18396.32,61107468],["2024-01-31",18340.580000000002,84388517],["2024-02-01",18330.830000000002,89451411],["2024-02-02",18244.599999999999,85847276],["2024-02-05",18153.27,69935700],["2024-02-06",18312.439999999999,75544203],["2024-02-07",18216.490000000002,93039747],["2024-02-08",18275.130000000001,67419311],["2024-02-09",18256.919999999998,61639663],["2024-02-12",18369.669999999998,53286475],["2024-02-13",18087.810000000001,62956682],["2024-02-14",18184.189999999999,53717332],["2024-02-15",18345.650000000001,83791058],["2024-02-16",18449.18,76375515],["2024-02-19",18418.619999999999,43224682],["2024-02-20",18454.389999999999,62710727],["2024-02-21",18501.259999999998,59403808],["2024-02-22",18794.830000000002,86130509],["2024-02-23",18856.419999999998,76799665],["2024-02-26",18895.490000000002,53156354],["2024-02-27",19050.549999999999,59725375],["2024-02-28",19076.200000000001,56644524],["2024-02-29",19092.450000000001,102738482],["2024-03-01",19221.27,85782633],["2024-03-04",19236.220000000001,61601753],["2024-03-05",19220.459999999999,74178421],["2024-03-06",19314.759999999998,91487746],["2024-03-07",19514.73,86702844],["2024-03-08",19487.290000000001,67940306],["2024-03-11",19387.799999999999,66646428],["2024-03-12",19616.099999999999,91388331],["2024-03-13",19680.279999999999,92880522],["2024-03-14",19533.5,93590593],["2024-03-15",19522.25,202910601],["2024-03-18",19491.029999999999,63024331],["2024-03-19",19541.610000000001,73421086],["2024-03-20",19571.639999999999,61710972],["2024-03-21",19739.029999999999,79118519],["2024-03-22",19673.34,68616299],["2024-03-25",19789.779999999999,53804554],["2024-03-26",19912.09,58786611],["2024-03-27",19990.360000000001,66344721],["2024-03-28",19964.490000000002,75716311],["2024-04-02",19687.27,82077313],["2024-04-03",19894.080000000002,76334922],["2024-04-04",19983.959999999999,62521364],["2024-04-05",19694.470000000001,77046453],["2024-04-08",19876.080000000002,61073592],["2024-04-09",19622.25,65276362],["2024-04-10",19429.259999999998,83348151],["2024-04-11",19243.610000000001,84365116],["2024-04-12",19081.450000000001,78993902],["2024-04-15",19173.07,65138535],["2024-04-16",18876.619999999999,73217295],["2024-04-17",18925.07,55970675],["2024-04-18",19002.18,60700541],["2024-04-19",18897.380000000001,79447685],["2024-04-22",19019.970000000001,62454412],["2024-04-23",19407.290000000001,68529197],["2024-04-24",19338.630000000001,75104624],["2024-04-25",19227.029999999999,101517322],["2024-04-26",19423.200000000001,76008641],["2024-04-29",19433.709999999999,77250951],["2024-04-30",19149.759999999998,88206201],["2024-05-02",19179.68,71332195],["2024-05-03",19376.919999999998,71259917],["2024-05-06",19581.970000000001,46036639],["2024-05-07",19849.16,85365169],["2024-05-08",19878.360000000001,74222500],["2024-05-09",20136.68,53613627],["2024-05-10",20229.619999999999,87914075],["2024-05-13",20230.349999999999,66373080],["2024-05-14",20245.549999999999,73288557],["2024-05-15",20514.77,81628668],["2024-05-16",20374.709999999999,76322099],["2024-05-17",20329.830000000002,75994081],["2024-05-20",20394.349999999999,41185388],["2024-05-21",20326.029999999999,65727778],["2024-05-22",20254.939999999999,57984163],["2024-05-23",20220.27,63719282],["2024-05-24",20276.700000000001,53855862],["2024-05-27",20389.34,37335424],["2024-05-28",20312.18,52670426],["2024-05-29",19980.709999999999,59553559],["2024-05-30",20050.52,52348329],["2024-05-31",20064.720000000001,144013823],["2024-06-03",20254.98,54181609],["2024-06-04",20025.34,81414755],["2024-06-05",20180.900000000001,63882078],["2024-06-06",20297.84,60876635],["2024-06-07",20051.130000000001,61383205],["2024-06-10",19889.400000000001,53451597],["2024-06-11",19723.799999999999,63755533],["2024-06-12",20203.299999999999,61490027],["2024-06-13",19608.209999999999,72490884],["2024-06-14",19263.959999999999,92522587],["2024-06-17",19378.16,57818778],["2024-06-18",19471.919999999998,50842965],["2024-06-19",19417.580000000002,52036853],["2024-06-20",19544.75,59523624],["2024-06-21",19420.439999999999,154535257],["2024-06-24",19659.68,61738679],["2024-06-25",19459.139999999999,54133540],["2024-06-26",19393.43,56452282],["2024-06-27",19498.040000000001,54448473],["2024-06-28",19541.110000000001,64588116],["2024-07-01",19627.709999999999,55846538],["2024-07-02",19493.669999999998,57146834],["2024-07-03",19837.139999999999,59157824],["2024-07-04",19948.66,34330864],["2024-07-05",20001.52,45501291],["2024-07-08",20008.919999999998,45306579],["2024-07-09",19713.32,56403117],["2024-07-10",19929.5,49277264],["2024-07-11",20141.509999999998,50928518],["2024-07-12",20444.889999999999,49829885],["2024-07-15",20275.220000000001,42769147],["2024-07-16",20164.279999999999,45194949],["2024-07-17",20151.970000000001,49011579],["2024-07-18",20036.060000000001,52139732],["2024-07-19",19780.150000000001,58262319],["2024-07-22",20037.939999999999,46821136],["2024-07-23",20140.669999999998,48611009],["2024-07-24",19952.23,71705700],["2024-07-25",19876.07,70728312],["2024-07-26",20010.669999999998,46952621],["2024-07-29",19826.630000000001,42845457],["2024-07-30",19909.849999999999,43049685],["2024-07-31",20006,62448056],["2024-08-01",19504.380000000001,71404346],["2024-08-02",19271.919999999998,93521907],["2024-08-05",19003.540000000001,101880262],["2024-08-06",18964.799999999999,78115270],["2024-08-07",19239.27,73601420],["2024-08-08",19287.549999999999,61730756],["2024-08-09",19351.610000000001,47959363],["2024-08-12",19362.619999999999,38708583],["2024-08-13",19543.380000000001,40715154],["2024-08-14",19706.349999999999,48456474],["2024-08-15",19961.560000000001,53289670],["2024-08-16",20161.970000000001,63794899],["2024-08-19",20400.18,43769709],["2024-08-20",20404.380000000001,42911975],["2024-08-21",20563.200000000001,36068083],["2024-08-22",20546.16,40950913],["2024-08-23",20820.630000000001,41122454],["2024-08-26",20797.07,23952311],["2024-08-27",20860.110000000001,35308151],["2024-08-28",20876.52,37615090],["2024-08-29",20958.91,39421492],["2024-08-30",20892.150000000001,95583036],["2024-09-02",20948.880000000001,36654734],["2024-09-03",20694.93,51866742],["2024-09-04",20609.07,52360556],["2024-09-05",20621.77,57259508],["2024-09-06",20273.009999999998,60804906],["2024-09-09",20378.290000000001,43109501],["2024-09-10",20141.830000000002,70039511],["2024-09-11",20192.630000000001,87371767],["2024-09-12",20455.41,61591144],["2024-09-13",20726.41,69687629],["2024-09-16",20736.790000000001,51208635],["2024-09-17",20821.529999999999,60260506],["2024-09-18",20814.66,56152848],["2024-09-19",21199.060000000001,80223004],["2024-09-20",20917.740000000002,155117389],["2024-09-23",20967.049999999999,67192688],["2024-09-24",21198.34,57329661],["2024-09-25",21065.75,52174636],["2024-09-26",21487.32,78292916],["2024-09-27",21716.990000000002,77616711],["2024-09-30",21543.43,67084490],["2024-10-01",21238.200000000001,69875307],["2024-10-02",21171.299999999999,49480844],["2024-10-03",20974,46992814],["2024-10-04",20956.540000000001,58395363]];
var securityID = 48;
var numSecurityDecimals = 2;