49/* jsonData elements: [date,price_value,volume] */
var jsonData = [["2019-10-07",8864.9099999999999,541180404],["2019-10-08",8725.3600000000006,636924484],["2019-10-09",8745.2800000000007,565089213],["2019-10-10",8908.2099999999991,690075060],["2019-10-11",9179.8799999999992,1456663312],["2019-10-14",9067.3099999999995,774922643],["2019-10-15",9199.1700000000001,1109937458],["2019-10-16",9208.6700000000001,987930142],["2019-10-17",9228.5599999999995,1118899294],["2019-10-18",9245.6900000000005,839580600],["2019-10-21",9295.5400000000009,824669806],["2019-10-22",9340.1700000000001,793827796],["2019-10-23",9348.2000000000007,808596057],["2019-10-24",9417.5300000000007,724516441],["2019-10-25",9388.5100000000002,573736359],["2019-10-28",9430.9599999999991,591753128],["2019-10-29",9393.6599999999999,696064695],["2019-10-30",9432.5100000000002,662233854],["2019-10-31",9377.2299999999996,803938563],["2019-11-01",9447.1399999999994,570335657],["2019-11-04",9506.8999999999996,574199757],["2019-11-05",9509.2000000000007,646151566],["2019-11-06",9510.6100000000006,587301590],["2019-11-07",9491.3099999999995,655810701],["2019-11-08",9399.3999999999996,526894753],["2019-11-11",9423.0400000000009,723921964],["2019-11-12",9470.4799999999996,727961216],["2019-11-13",9438.9500000000007,661586629],["2019-11-14",9392.3500000000004,661875119],["2019-11-15",9427.3700000000008,678665653],["2019-11-18",9475.8899999999994,605951906],["2019-11-19",9467.4799999999996,580088746],["2019-11-20",9384.5900000000001,622636323],["2019-11-21",9340.6200000000008,594974164],["2019-11-22",9398.8299999999999,599868600],["2019-11-25",9533.0799999999999,544383369],["2019-11-26",9521.9200000000001,1040027136],["2019-11-27",9572.5300000000007,608597728],["2019-11-28",9570.1599999999999,428889172],["2019-11-29",9500.5300000000007,619131454],["2019-12-02",9423.6299999999992,720750136],["2019-12-03",9312.1200000000008,757299822],["2019-12-04",9410.4699999999993,606307059],["2019-12-05",9391.9799999999996,625153781],["2019-12-06",9507.8500000000004,518667283],["2019-12-09",9511.1299999999992,615338028],["2019-12-10",9509.8999999999996,696092213],["2019-12-11",9505.2399999999998,808469871],["2019-12-12",9534.7900000000009,709701912],["2019-12-13",9796.25,1874692219],["2019-12-16",10019.889999999999,1012031603],["2019-12-17",9881.4500000000007,1054650417],["2019-12-18",9865.5599999999995,652892930],["2019-12-19",9875.5,643937688],["2019-12-20",9873.1499999999996,1131593437],["2019-12-23",9860.3500000000004,445158142],["2019-12-24",9896.7299999999996,183036251],["2019-12-27",10009.469999999999,304049253],["2019-12-30",9953.4500000000007,299717653],["2019-12-31",10003.540000000001,209025888],["2020-01-02",9988.25,477449391],["2020-01-03",9976.2000000000007,514828868],["2020-01-06",9969.1499999999996,523887943],["2020-01-07",9942.9500000000007,501373491],["2020-01-08",9926.9500000000007,584037869],["2020-01-09",9923.8999999999996,641443402],["2020-01-10",9911.25,643524539],["2020-01-13",9899.0699999999997,627545763],["2020-01-14",9925.8199999999997,686686899],["2020-01-15",9960.8600000000006,720086954],["2020-01-16",9949.0699999999997,567370616],["2020-01-17",9995.3500000000004,621399576],["2020-01-20",9946.8700000000008,355095848],["2020-01-21",9928.9200000000001,580255478],["2020-01-22",9941.1700000000001,594509824],["2020-01-23",9842.5599999999995,662647558],["2020-01-24",9921.7000000000007,596076226],["2020-01-27",9678.6499999999996,664233316],["2020-01-28",9724.1499999999996,529581875],["2020-01-29",9737.6200000000008,532640506],["2020-01-30",9666.6800000000003,628337854],["2020-01-31",9614.6200000000008,703721066],["2020-02-03",9527.8700000000008,577227306],["2020-02-04",9695.5699999999997,651871234],["2020-02-05",9730.2199999999993,725016732],["2020-02-06",9706.7000000000007,646135159],["2020-02-07",9632.7900000000009,662932517],["2020-02-10",9613.9200000000001,540802154],["2020-02-11",9712.5200000000004,625832981],["2020-02-12",9769.0599999999995,564437546],["2020-02-13",9729.3700000000008,818560231],["2020-02-14",9661.5100000000002,619523426],["2020-02-17",9672.1399999999994,382972408],["2020-02-18",9599.5699999999997,709584161],["2020-02-19",9632.9799999999996,593598796],["2020-02-20",9576.8999999999996,737516543],["2020-02-21",9605.8500000000004,845196833],["2020-02-24",9258.7900000000009,992359816],["2020-02-25",9131.6700000000001,928795467],["2020-02-26",9090.4200000000001,965519368],["2020-02-27",8756.4799999999996,1200088506],["2020-02-28",8397.5200000000004,1891420556],["2020-03-02",8524.25,1318655320],["2020-03-03",8606.6900000000005,1218635051],["2020-03-04",8752.5799999999999,1101115008],["2020-03-05",8676.1599999999999,1089655610],["2020-03-06",8403.25,1331654346],["2020-03-09",7827.6899999999996,2069425051],["2020-03-10",7704.1899999999996,1694478664],["2020-03-11",7551.3299999999999,1466063064],["2020-03-12",6610.2200000000003,2163967755],["2020-03-13",6626.0699999999997,1934175628],["2020-03-16",6302.3500000000004,2047184504],["2020-03-17",6401,1898375142],["2020-03-18",5913.29,1801415799],["2020-03-19",5952.6899999999996,1909969276],["2020-03-20",6035.3199999999997,2573669292],["2020-03-23",5771.4399999999996,1646593381],["2020-03-24",6384.3599999999997,1582450581],["2020-03-25",6716.6300000000001,1816337718],["2020-03-26",7063.79,1400132086],["2020-03-27",6839.9700000000003,1323071333],["2020-03-30",6891.8000000000002,1105059852],["2020-03-31",7032.1000000000004,1578583842],["2020-04-01",6760.9399999999996,1618375823],["2020-04-02",6776.8400000000001,1531487739],["2020-04-03",6621.5299999999997,1165492748],["2020-04-06",6869.6899999999996,1184718830],["2020-04-07",7038.1499999999996,1548938050],["2020-04-08",7043.79,1125015591],["2020-04-09",7273.5299999999997,1279304952],["2020-04-14",7301.1000000000004,1041435838],["2020-04-15",7018.8900000000003,1346791402],["2020-04-16",7001.1999999999998,1061756002],["2020-04-17",7232.54,1193454774],["2020-04-20",7245.6899999999996,796443773],["2020-04-21",6921.54,876958057],["2020-04-22",7103.6499999999996,847461738],["2020-04-23",7202.2700000000004,879574517],["2020-04-24",7093.0699999999997,802091557],["2020-04-27",7251.1899999999996,777445165],["2020-04-28",7405.2200000000003,1177726622],["2020-04-29",7604.3100000000004,1270674177],["2020-04-30",7424.8999999999996,1745234207],["2020-05-01",7211.3199999999997,760304104],["2020-05-04",7153.6700000000001,1021789409],["2020-05-05",7277.8500000000004,930775956],["2020-05-06",7234.0799999999999,958797852],["2020-05-07",7334.5,899426457],["2020-05-08",0,2007558],["2020-05-11",7332,1013712098],["2020-05-12",7368.7700000000004,930440030],["2020-05-13",7218.8800000000001,1035033946],["2020-05-14",7002.96,1143051804],["2020-05-15",7028.7399999999998,918463993],["2020-05-18",7367.1800000000003,913467523],["2020-05-19",7352.1300000000001,982469147],["2020-05-20",7419.5299999999997,853722744],["2020-05-21",7356.6499999999996,919631718],["2020-05-22",7293.2200000000003,897017515],["2020-05-26",7484.5799999999999,1244842527],["2020-05-27",7519.9499999999998,1502157114],["2020-05-28",7672.7399999999998,1177703294],["2020-05-29",7484.5500000000002,2195712451],["2020-06-01",7686.4399999999996,718786337],["2020-06-02",7799.4300000000003,1133193998],["2020-06-03",8036.7299999999996,1199680477],["2020-06-04",7990.8500000000004,988226136],["2020-06-05",8222.0900000000001,1380050090],["2020-06-08",8218.8899999999994,1270910076],["2020-06-09",8074.2399999999998,1244816183],["2020-06-10",8073.4399999999996,1135604814],["2020-06-11",7672.4399999999996,1099638978],["2020-06-12",7633.9200000000001,1038362704],["2020-06-15",7619.6899999999996,829751037],["2020-06-16",7861.5500000000002,1010117656],["2020-06-17",7842.8299999999999,726219608],["2020-06-18",7725.3199999999997,698177582],["2020-06-19",7782.6899999999996,1655598640],["2020-06-22",7783.29,727224503],["2020-06-23",7910.2600000000002,678180389],["2020-06-24",7622.7700000000004,757865066],["2020-06-25",7634.75,758654789],["2020-06-26",7605.5,638741311],["2020-06-29",7646.4899999999998,701472476],["2020-06-30",7637.5200000000004,772105116],["2020-07-01",7685.75,705435391],["2020-07-02",7776.1099999999997,764668205],["2020-07-03",7677.54,456065995],["2020-07-06",7848,679213217],["2020-07-07",7774.5100000000002,572758233],["2020-07-08",7758.6099999999997,617049064],["2020-07-09",7628.5699999999997,659350670],["2020-07-10",7696.6700000000001,676898295],["2020-07-13",7791.2600000000002,589121580],["2020-07-14",7754.3500000000004,704127223],["2020-07-15",7919.9300000000003,740453864],["2020-07-16",7868.3699999999999,515950832],["2020-07-17",7898.7299999999996,686250828],["2020-07-20",7921.4499999999998,484785575],["2020-07-21",7989.5200000000004,696586583],["2020-07-22",7905.9799999999996,634426031],["2020-07-23",7916.4799999999996,525656014],["2020-07-24",7829.3000000000002,646514620],["2020-07-27",7858.8100000000004,692906046],["2020-07-28",7936.1700000000001,601635654],["2020-07-29",7954.96,712414114],["2020-07-30",7822.9300000000003,1216014093],["2020-07-31",7725.4799999999996,995849127],["2020-08-03",7877.6999999999998,773591375],["2020-08-04",7886.0299999999997,759295886],["2020-08-05",8013.6700000000001,696646353],["2020-08-06",7930.8500000000004,619634626],["2020-08-07",7867.1700000000001,526906996],["2020-08-10",7917.1999999999998,547398780],["2020-08-11",8056.0299999999997,744329568],["2020-08-12",8191.79,653682192],["2020-08-13",8090.79,500650954],["2020-08-14",7978.5600000000004,507610856],["2020-08-17",8028.7799999999997,415215162],["2020-08-18",8042.4099999999999,496572331],["2020-08-19",8046.4200000000001,421852424],["2020-08-20",7930.3900000000003,487176350],["2020-08-21",7849.2700000000004,535950482],["2020-08-24",7978.2700000000004,445893564],["2020-08-25",7922.3699999999999,521643473],["2020-08-26",7988.6599999999999,393547508],["2020-08-27",7909.79,489336902],["2020-08-28",7947.6499999999996,926865861],["2020-08-31",0,3000],["2020-09-01",7850.46,1014284132],["2020-09-02",7918.1000000000004,660209295],["2020-09-03",7759.4099999999999,686034106],["2020-09-04",7680.8800000000001,657022926],["2020-09-07",7821.9300000000003,534188043],["2020-09-08",7736.0799999999999,734234493],["2020-09-09",7824.5100000000002,635374960],["2020-09-10",7702.2600000000002,599923522],["2020-09-11",7714.4399999999996,525298581],["2020-09-14",7754.5799999999999,584955660],["2020-09-15",7871.8699999999999,677477108],["2020-09-16",7889.2600000000002,692975183],["2020-09-17",7827.3900000000003,586635939],["2020-09-18",7779.7299999999996,1586215466],["2020-09-21",7423.6899999999996,1012330110],["2020-09-22",7415.6599999999999,785696499],["2020-09-23",7525.6899999999996,733038472],["2020-09-24",7425.21,686780371],["2020-09-25",7421.9399999999996,708264660],["2020-09-28",7618.5799999999999,904917431],["2020-09-29",7580.6499999999996,670872680],["2020-09-30",7573.7200000000003,725780736],["2020-10-01",7580.96,719887935],["2020-10-02",7632.0299999999997,686316898],["2020-10-05",7713.3400000000001,627468134],["2020-10-06",7708.1499999999996,859124123],["2020-10-07",7681.96,740657628],["2020-10-08",7734.9700000000003,712517783],["2020-10-09",7833.6800000000003,623874878],["2020-10-12",7839.6000000000004,588266597],["2020-10-13",7735.5500000000002,776290060],["2020-10-14",7725.0699999999997,603201563],["2020-10-15",7536.7799999999997,646904112],["2020-10-16",7650.4700000000003,659007943],["2020-10-19",7639.4499999999998,512609648],["2020-10-20",7620.6499999999996,562367007],["2020-10-21",7600.1400000000003,618592408],["2020-10-22",7576.8900000000003,642587808],["2020-10-23",7637.1199999999999,836912059],["2020-10-26",7542.9300000000003,853019548],["2020-10-27",7484.9300000000003,722440069],["2020-10-28",7252.0600000000004,1056727666],["2020-10-29",7203.8100000000004,935275853],["2020-10-30",7218.1000000000004,809675703],["2020-11-02",7297.7399999999998,738112553],["2020-11-03",7546.5299999999997,799919512],["2020-11-04",7646.4700000000003,774524031],["2020-11-05",7737.1000000000004,884189641],["2020-11-06",7774.04,757727934],["2020-11-09",8129.3999999999996,1995114080],["2020-11-10",8335.1399999999994,1662310194],["2020-11-11",8425.6499999999996,1253719574],["2020-11-12",8314.1499999999996,992816731],["2020-11-13",8330.0599999999995,988653059],["2020-11-16",8474.1800000000003,1254771009],["2020-11-17",8428.9699999999993,1202046556],["2020-11-18",8485.3500000000004,946809741],["2020-11-19",8384.1499999999996,836348669],["2020-11-20",8433.4599999999991,775845269],["2020-11-23",8431.6100000000006,909214199],["2020-11-24",8582.4400000000005,1262645034],["2020-11-25",8551.9200000000001,1086265390],["2020-11-26",8497.0599999999995,715545273],["2020-11-27",8479.7099999999991,1433933008],["2020-11-30",8367.2399999999998,1337469618],["2020-12-01",8567.6700000000001,812741747],["2020-12-02",8629.9200000000001,915960663],["2020-12-03",8752.7800000000007,918829219],["2020-12-04",8825.1200000000008,1050508793],["2020-12-07",8760.6200000000008,1027399221],["2020-12-08",8763.8999999999996,681138251],["2020-12-09",8777.1100000000006,721844142],["2020-12-10",8784.2800000000007,1095372036],["2020-12-11",8658.7299999999996,1063217378],["2020-12-14",8710.2000000000007,838572757],["2020-12-15",8747.3899999999994,720872842],["2020-12-16",8851.6700000000001,850315173],["2020-12-17",8914.6800000000003,699958549],["2020-12-18",8818.9599999999991,1183505831],["2020-12-21",8570.2800000000007,1047109374],["2020-12-22",8619.4899999999998,601014590],["2020-12-23",8758.2199999999993,792274724],["2020-12-24",8802.5599999999995,455548844],["2020-12-29",8906.9699999999993,803733183],["2020-12-30",8915.2600000000002,417619647],["2020-12-31",8819.2600000000002,312783249],["2021-01-04",8915.4099999999999,931311191],["2021-01-05",9014.4799999999996,694598272],["2021-01-06",9308.3500000000004,1187303778],["2021-01-07",9289.8099999999995,863293367],["2021-01-08",9333.8899999999994,788759117],["2021-01-11",9195.6200000000008,704580080],["2021-01-12",9201.7999999999993,613082498],["2021-01-13",9200.8899999999994,613826158],["2021-01-14",9311.2000000000007,683631462],["2021-01-15",9164.6100000000006,720737346],["2021-01-18",9127.3099999999995,353741159],["2021-01-19",9146.3899999999994,612714962],["2021-01-20",9195.2399999999998,707455367],["2021-01-21",9206.8400000000001,608742120],["2021-01-22",9158.1900000000005,684286151],["2021-01-25",9075.3099999999995,743174307],["2021-01-26",9137.2900000000009,662905694],["2021-01-27",9005.8299999999999,967298100],["2021-01-28",8957.7900000000009,856473858],["2021-01-29",8782.0599999999995,855176061],["2021-02-01",8843.4799999999996,736944865],["2021-02-02",8893.2700000000004,706840166],["2021-02-03",8888.3799999999992,693022069],["2021-02-04",8884.0799999999999,888235630],["2021-02-05",8911.7999999999993,961985040],["2021-02-08",8964.6299999999992,775957529],["2021-02-09",9012.25,571578075],["2021-02-10",9037.5400000000009,782703835],["2021-02-11",9016.8199999999997,694832183],["2021-02-12",9132.7900000000009,513430485],["2021-02-15",9399.1000000000004,807467334],["2021-02-16",9389.6900000000005,746841534],["2021-02-17",9298.6200000000008,730523452],["2021-02-18",9240.1900000000005,838438973],["2021-02-19",9288.8600000000006,902885255],["2021-02-22",9311.3600000000006,790902016],["2021-02-23",9337.2700000000004,1042304988],["2021-02-24",9389.8099999999995,1157443392],["2021-02-25",9355.9799999999996,832594327],["2021-02-26",9041.1399999999994,1310350741],["2021-03-01",9170.5699999999997,696465573],["2021-03-02",9238.0900000000001,674484691],["2021-03-03",9326.2999999999993,920369933],["2021-03-04",9260.6900000000005,900084459],["2021-03-05",9166.6900000000005,1006404372],["2021-03-08",9298.6000000000004,923264950],["2021-03-09",9348.4400000000005,915048278],["2021-03-10",9351.9500000000007,707383515],["2021-03-11",9411.5300000000007,685614116],["2021-03-12",9413.3199999999997,634765431],["2021-03-15",9377.3600000000006,689854316],["2021-03-16",9452.2600000000002,821225375],["2021-03-17",9371.7099999999991,818535529],["2021-03-18",9457.6499999999996,799218541],["2021-03-19",9312.3600000000006,1725092671],["2021-03-22",9325.7399999999998,756489384],["2021-03-23",9218.0900000000001,789979926],["2021-03-24",9205.3899999999994,849275901],["2021-03-25",9169.8799999999992,768090597],["2021-03-26",9297.2999999999993,734888249],["2021-03-29",9281.1000000000004,630473662],["2021-03-30",9290.6700000000001,655010938],["2021-03-31",9264.8099999999995,842675598],["2021-04-01",9310.2700000000004,588779328],["2021-04-02",0,54171],["2021-04-06",9431.5100000000002,781860722],["2021-04-07",9461.8099999999995,704636336],["2021-04-08",9538.6100000000006,624523054],["2021-04-09",9493.25,623773410],["2021-04-12",9467.7199999999993,606249916],["2021-04-13",9465.4699999999993,555547459],["2021-04-14",9573.8400000000001,554369984],["2021-04-15",9628.1499999999996,608091943],["2021-04-16",9705.2000000000007,681683504],["2021-04-19",9790.3099999999995,503239728],["2021-04-20",9562.6599999999999,804697224],["2021-04-21",9605.1399999999994,636182838],["2021-04-22",9604.6100000000006,626072211],["2021-04-23",9614.0699999999997,518718033],["2021-04-26",9669.6800000000003,491142359],["2021-04-27",9657.6800000000003,633547993],["2021-04-28",9689.9500000000007,909187953],["2021-04-29",9705.7000000000007,644305943],["2021-04-30",9639.25,815854950],["2021-05-04",9614.8999999999996,867300678],["2021-05-05",9786.0300000000007,699372273],["2021-05-06",9826.6800000000003,744366018],["2021-05-07",9968.7600000000002,605384595],["2021-05-10",10074.309999999999,687682879],["2021-05-11",9841.8299999999999,890692712],["2021-05-12",9847.1100000000006,653538594],["2021-05-13",9774.4300000000003,639401242],["2021-05-14",9929.3799999999992,731503649],["2021-05-17",9943.75,521181781],["2021-05-18",9983.7000000000007,695144336],["2021-05-19",9840.0900000000001,676402376],["2021-05-20",9954.0599999999995,593212576],["2021-05-21",9927.7299999999996,744946695],["2021-05-24",9982.9400000000005,377655740],["2021-05-25",9940.8299999999999,588905679],["2021-05-26",9923.4300000000003,583726588],["2021-05-27",9952.4899999999998,1391882050],["2021-05-28",9970,675286948],["2021-06-01",10026.639999999999,592283705],["2021-06-02",10075.59,543580632],["2021-06-03",9960.0300000000007,532080748],["2021-06-04",10012.59,412922863],["2021-06-07",10035.5,452893692],["2021-06-08",10038.129999999999,520921320],["2021-06-09",9994.1399999999994,556457697],["2021-06-10",10041.120000000001,542638232],["2021-06-11",10062.59,482347224],["2021-06-14",10086.110000000001,535325119],["2021-06-15",10097.42,673187575],["2021-06-16",10132.93,677044630],["2021-06-17",9940.4099999999999,683297321],["2021-06-18",9696.7399999999998,1491493866],["2021-06-21",9836.3600000000006,786529844],["2021-06-22",9882.7600000000002,504708981],["2021-06-23",9877.5100000000002,538381507],["2021-06-24",9894.2299999999996,688091388],["2021-06-25",9920.5599999999995,500659824],["2021-06-28",9820.8199999999997,665442073],["2021-06-29",9809.8799999999992,501886280],["2021-06-30",9711.7099999999991,642004773],["2021-07-01",9808.5,542042895],["2021-07-02",9832.9599999999991,456874982],["2021-07-05",9928.4200000000001,374008051],["2021-07-06",9784.2999999999993,587799792],["2021-07-07",9866.2600000000002,535478008],["2021-07-08",9683.3299999999999,708375564],["2021-07-09",9869.5,562407146],["2021-07-12",9891.5100000000002,453005635],["2021-07-13",9862.0400000000009,538559849],["2021-07-14",9824.1299999999992,539347612],["2021-07-15",9694.8199999999997,563558143],["2021-07-16",9655.75,596087856],["2021-07-19",9356.2800000000007,787397581],["2021-07-20",9378.9799999999996,913431047],["2021-07-21",9586.2399999999998,603320587],["2021-07-22",9592.5599999999995,495541057],["2021-07-23",9669.25,426563913],["2021-07-26",9714.7600000000002,516172096],["2021-07-27",9714.0599999999995,496756694],["2021-07-28",9742.5900000000001,573943300],["2021-07-29",9885.0100000000002,737703175],["2021-07-30",9774.1900000000005,650899005],["2021-08-02",9840.0499999999993,499781800],["2021-08-03",9889.0300000000007,571627323],["2021-08-04",9900.7399999999998,572146989],["2021-08-05",9919.4699999999993,721538135],["2021-08-06",9876.6800000000003,604076790],["2021-08-09",9876.8099999999995,462598291],["2021-08-10",9905.8700000000008,509876543],["2021-08-11",10020.83,502390402],["2021-08-12",9938.8899999999994,559309980],["2021-08-13",10010.190000000001,473671860],["2021-08-16",9905.3999999999996,462637084],["2021-08-17",9857.5100000000002,554065217],["2021-08-18",9857.1000000000004,699164802],["2021-08-19",9638.1700000000001,582356976],["2021-08-20",9659.3899999999994,504504775],["2021-08-23",9755,465477814],["2021-08-24",9778,555888066],["2021-08-25",9822.8299999999999,477875639],["2021-08-26",9763.3600000000006,370532992],["2021-08-27",9848.5300000000007,409247817],["2021-08-30",0,275113],["2021-08-31",9791.0100000000002,967742909],["2021-09-01",9855.3400000000001,509517560],["2021-09-02",9909.1100000000006,462911658],["2021-09-03",9903.75,450093309],["2021-09-06",9941.3099999999995,303719182],["2021-09-07",9858.9799999999996,435832983],["2021-09-08",9771.25,549795048],["2021-09-09",9733.4500000000007,659619133],["2021-09-10",9738.25,473660834],["2021-09-13",9779.8799999999992,527027680],["2021-09-14",9741.4699999999993,656892454],["2021-09-15",9701.7000000000007,721987123],["2021-09-16",9685.9799999999996,621619281],["2021-09-17",9572.9200000000001,1602277343],["2021-09-20",9419.6900000000005,835332862],["2021-09-21",9537.4099999999999,738775312],["2021-09-22",9670.9300000000003,588884640],["2021-09-23",9729.1900000000005,656615431],["2021-09-24",9646.4200000000001,618848663],["2021-09-27",9681.1000000000004,840465162],["2021-09-28",9509.0200000000004,783358913],["2021-09-29",9542.7000000000007,718926304],["2021-09-30",9539.0300000000007,825603376],["2021-10-01",9529.4099999999999,741117052],["2021-10-04",9540.5799999999999,694468191],["2021-10-05",9654.5799999999999,758326126],["2021-10-06",9482.2000000000007,875579644],["2021-10-07",9641.7099999999991,673497446],["2021-10-08",9662.0100000000002,628702467],["2021-10-11",9726.8600000000006,639657591],["2021-10-12",9687.8400000000001,687485489],["2021-10-13",9742.8700000000008,636849099],["2021-10-14",9863.75,555042782],["2021-10-15",9952.5799999999999,695954424],["2021-10-18",9893.0200000000004,550083623],["2021-10-19",9958.0300000000007,562077112],["2021-10-20",9989.5499999999993,551649070],["2021-10-21",9921.8899999999994,577668306],["2021-10-22",9909.8600000000006,465235745],["2021-10-25",9937.8799999999992,497365463],["2021-10-26",10014.01,636355589],["2021-10-27",9971.7999999999993,556243104],["2021-10-28",9998.4699999999993,656162058],["2021-10-29",9895.9300000000003,758731135],["2021-11-01",9956.25,630008558],["2021-11-02",9907.5599999999995,709186719],["2021-11-03",9901.2600000000002,646556810],["2021-11-04",9822.0499999999993,949832702],["2021-11-05",9854.5,656493245],["2021-11-08",9897.8799999999992,544124620],["2021-11-09",9867.2399999999998,559004606],["2021-11-10",9879.1100000000006,750932725],["2021-11-11",9872.6499999999996,607093449],["2021-11-12",9862.3600000000006,520573867],["2021-11-15",9868.3999999999996,515551994],["2021-11-16",9839.3899999999994,672763848],["2021-11-17",9836.5599999999995,676527581],["2021-11-18",9794.0900000000001,512311573],["2021-11-19",9720.0400000000009,775691076],["2021-11-22",9717.9599999999991,567720975],["2021-11-23",9718.4699999999993,553647845],["2021-11-24",9707.5599999999995,565638753],["2021-11-25",9741.0699999999997,317565745],["2021-11-26",9392.5100000000002,1332878018],["2021-11-29",9456.9400000000005,825608468],["2021-11-30",9363.6499999999996,1311464780],["2021-12-01",9536.5,706560176],["2021-12-02",9483.2800000000007,691410171],["2021-12-03",9427.8099999999995,575451085],["2021-12-06",9585.6599999999999,614280401],["2021-12-07",9708.4899999999998,704138976],["2021-12-08",9712.0499999999993,629760176],["2021-12-09",9672.8500000000004,529338632],["2021-12-10",9674.7299999999996,484284424],["2021-12-13",9554.8999999999996,881374857],["2021-12-14",9548.8199999999997,632244107],["2021-12-15",9473.9899999999998,605869559],["2021-12-16",9670.4099999999999,815343047],["2021-12-17",9640.6399999999994,1288246110],["2021-12-20",9509.3199999999997,687485621],["2021-12-21",9668.3400000000001,487857378],["2021-12-22",9806.2600000000002,465804586],["2021-12-23",9893.5499999999993,382630378],["2021-12-24",9876.3999999999996,123468164],["2021-12-29",10004.57,434788349],["2021-12-30",9983.7000000000007,260425386],["2021-12-31",9994.9699999999993,175499723],["2022-01-04",10158.969999999999,804249001],["2022-01-05",10214.67,666621288],["2022-01-06",10081.1,804160185],["2022-01-07",10165.01,657406936],["2022-01-10",10097.99,831787830],["2022-01-11",10201,700390407],["2022-01-12",10351.139999999999,729305688],["2022-01-13",10372.309999999999,633493372],["2022-01-14",10300.65,681644602],["2022-01-17",10390.09,638587829],["2022-01-18",10269.030000000001,744937193],["2022-01-19",10341.67,680199617],["2022-01-20",10336.09,731363648],["2022-01-21",10159.790000000001,744656855],["2022-01-24",9819.0499999999993,1016388044],["2022-01-25",9950,798370536],["2022-01-26",10100.639999999999,699516833],["2022-01-27",10102.379999999999,713476075],["2022-01-28",9996.3199999999997,1456756251],["2022-01-31",10029.870000000001,731444744],["2022-02-01",10177.82,614680753],["2022-02-02",10296.200000000001,642892696],["2022-02-03",10245.25,786619298],["2022-02-04",10173.450000000001,808720875],["2022-02-07",10237.059999999999,801042173],["2022-02-08",10248.84,763220924],["2022-02-09",10348.43,698092800],["2022-02-10",10443.67,748179002],["2022-02-11",10419.75,829142261],["2022-02-14",10190.99,824014817],["2022-02-15",10296.389999999999,687245830],["2022-02-16",10326.690000000001,661502412],["2022-02-17",10268.91,607734193],["2022-02-18",10205.75,653450491],["2022-02-21",10190.66,546619844],["2022-02-22",10187.629999999999,730124535],["2022-02-23",10160.780000000001,727582315],["2022-02-24",9634.8299999999999,1840887197],["2022-02-25",10023.889999999999,1297913707],["2022-02-28",9987.3400000000001,1486636085],["2022-03-01",9758.7000000000007,1208550075],["2022-03-02",9925.1499999999996,1283607992],["2022-03-03",9652.2800000000007,1145444203],["2022-03-04",9242.5900000000001,1338800267],["2022-03-07",9125.2700000000004,1585457262],["2022-03-08",9146.6599999999999,1297528563],["2022-03-09",9478.8099999999995,1167102628],["2022-03-10",9298.3899999999994,1012434537],["2022-03-11",9333.1000000000004,865210974],["2022-03-14",9370.9300000000003,775607512],["2022-03-15",9358.5499999999993,835968517],["2022-03-16",9544.0799999999999,1045079147],["2022-03-17",9725.75,904607545],["2022-03-18",9766.1000000000004,1734683849],["2022-03-21",9806.8400000000001,596311392],["2022-03-22",9908.1499999999996,851044248],["2022-03-23",9854,599329360],["2022-03-24",9835.2900000000009,677897310],["2022-03-25",9874.2800000000007,793631564],["2022-03-28",9782.3400000000001,640365844],["2022-03-29",9863.25,1023468496],["2022-03-30",9961.5100000000002,800319523],["2022-03-31",9874.8500000000004,833485534],["2022-04-01",9878.4200000000001,591578001],["2022-04-04",9905.2099999999991,653069130],["2022-04-05",9962.5499999999993,831239061],["2022-04-06",9921.6800000000003,964599172],["2022-04-07",9858.1299999999992,798221448],["2022-04-08",9994.9699999999993,794799590],["2022-04-11",9922.8500000000004,610097635],["2022-04-12",9866.3299999999999,715677972],["2022-04-13",9926.2999999999993,689222004],["2022-04-14",9944.7099999999991,723523836],["2022-04-19",9886.9799999999996,599160558],["2022-04-20",9956.8999999999996,790656322],["2022-04-21",9943.0300000000007,690021417],["2022-04-22",9655.5799999999999,558748778],["2022-04-25",9395.4300000000003,723747775],["2022-04-26",9315.4599999999991,752194767],["2022-04-27",9331.7600000000002,781723832],["2022-04-28",9359.4500000000007,710808322],["2022-04-29",9489.5300000000007,880685108],["2022-05-02",0,387133],["2022-05-03",9442.5900000000001,744338579],["2022-05-04",9362.3199999999997,573063765],["2022-05-05",9257.5300000000007,819772124],["2022-05-06",9129.2800000000007,899250477],["2022-05-09",8911.0300000000007,747085118],["2022-05-10",8916.3999999999996,729814062],["2022-05-11",9030.2700000000004,931380797],["2022-05-12",8818.8899999999994,873380620],["2022-05-13",9076.8500000000004,638783108],["2022-05-16",9163.7900000000009,785908102],["2022-05-17",9383.6499999999996,709255363],["2022-05-18",9210.5900000000001,699587008],["2022-05-19",9127.6900000000005,907361208],["2022-05-20",9216.7800000000007,728460686],["2022-05-23",9442.8899999999994,660120798],["2022-05-24",9381.6299999999992,816082088],["2022-05-25",9427.5100000000002,750125282],["2022-05-26",9512.8899999999994,653916841],["2022-05-27",9562.9899999999998,585896097],["2022-05-30",9617.8799999999992,489706244],["2022-05-31",9600.8700000000008,1583249999],["2022-06-01",9393.5900000000001,665552512],["2022-06-02",0,352620],["2022-06-06",9540.7099999999991,672897461],["2022-06-07",9569.3299999999999,608832543],["2022-06-08",9527.7000000000007,659176380],["2022-06-09",9356.4799999999996,685844973],["2022-06-10",9008.6000000000004,849430457],["2022-06-13",8772.3500000000004,845688526],["2022-06-14",8621.3600000000006,813657875],["2022-06-15",8774.6399999999994,718182805],["2022-06-16",8721.6900000000005,914457681],["2022-06-17",8552.1100000000006,1863201940],["2022-06-20",8727.0699999999997,576996635],["2022-06-21",8777,565906420],["2022-06-22",8694.9300000000003,741755803],["2022-06-23",8584.6100000000006,784567837],["2022-06-24",8844.4899999999998,789356013],["2022-06-27",8921.2000000000007,677679401],["2022-06-28",8930.1700000000001,614889372],["2022-06-29",8863.9899999999998,648293996],["2022-06-30",8730.0300000000007,831904760],["2022-07-01",8635.3600000000006,625560756],["2022-07-04",8759.4599999999991,400771625],["2022-07-05",8377.1700000000001,878998194],["2022-07-06",8464.6399999999994,832705013],["2022-07-07",8632.6499999999996,903550647],["2022-07-08",8649.1599999999999,586082485],["2022-07-11",8552.4300000000003,509591163],["2022-07-12",8587.6599999999999,671828146],["2022-07-13",8531.8199999999997,620148894],["2022-07-14",8292.8999999999996,700889624],["2022-07-15",8487.0100000000002,762329459],["2022-07-18",8651.2700000000004,625771070],["2022-07-19",8761.3700000000008,618241656],["2022-07-20",8696.8299999999999,596133613],["2022-07-21",8689.7099999999991,700718259],["2022-07-22",8747.6499999999996,549899169],["2022-07-25",8804.8199999999997,615670906],["2022-07-26",8785.7999999999993,682914769],["2022-07-27",8846.5300000000007,763110806],["2022-07-28",8909.7900000000009,706403391],["2022-07-29",9033.5699999999997,835565812],["2022-08-01",9101.4599999999991,531552619],["2022-08-02",9049.4899999999998,563320769],["2022-08-03",9041.2900000000009,565561234],["2022-08-04",9046.4099999999999,798913333],["2022-08-05",8985.7199999999993,585979748],["2022-08-08",9036.4599999999991,588568546],["2022-08-09",9047.9300000000003,544949757],["2022-08-10",9194.7099999999991,628691862],["2022-08-11",9126.3299999999999,574485442],["2022-08-12",9097.8299999999999,489502872],["2022-08-15",9074.8099999999995,445209629],["2022-08-16",9105.0699999999997,487926553],["2022-08-17",9048.9599999999991,468149970],["2022-08-18",9002.7099999999991,412195347],["2022-08-19",8928.3099999999995,647550227],["2022-08-22",8871.0400000000009,520868682],["2022-08-23",8872.6599999999999,519897868],["2022-08-24",8805.1700000000001,559184239],["2022-08-25",8841.7999999999993,427356473],["2022-08-26",8730.0599999999995,519928144],["2022-08-30",8577.0400000000009,779995945],["2022-08-31",8467.8199999999997,1041375544],["2022-09-01",8245.0799999999999,712059001],["2022-09-02",8390.8400000000001,664976466],["2022-09-05",8392.2000000000007,522190653],["2022-09-06",8417.4099999999999,736913726],["2022-09-07",8319.8899999999994,943332220],["2022-09-08",8338.2999999999993,571428968],["2022-09-09",8527.9799999999996,649637754],["2022-09-12",8750.1700000000001,732605537],["2022-09-13",8511.4699999999993,680378583],["2022-09-14",8416.2000000000007,739832889],["2022-09-15",8360.5400000000009,817727325],["2022-09-16",8247.6399999999994,1798517969],["2022-09-20",8188.1199999999999,970967338],["2022-09-21",8188.6700000000001,866446245],["2022-09-22",8064.4799999999996,692403517],["2022-09-23",7647.4700000000003,871722753],["2022-09-26",7499.0799999999999,1073588565],["2022-09-27",7456.75,1055690640],["2022-09-28",7608.5500000000002,1363254185],["2022-09-29",7611.04,1029591326],["2022-09-30",7672.8100000000004,1145006199],["2022-10-03",7790.3199999999997,1179966546],["2022-10-04",8117.54,919291618],["2022-10-05",7963.1099999999997,745625869],["2022-10-06",7797.7600000000002,747326333],["2022-10-07",7758.71,727419828],["2022-10-10",7674.0299999999997,831906522],["2022-10-11",7685.29,700713805],["2022-10-12",7551.7700000000004,929326403],["2022-10-13",7760.6700000000001,942667949],["2022-10-14",7655.1000000000004,846420854],["2022-10-17",7882.1499999999996,603505148],["2022-10-18",7847.5299999999997,636538799],["2022-10-19",7751.8299999999999,661119281],["2022-10-20",7815.3699999999999,701011697],["2022-10-21",7847.9200000000001,636209601],["2022-10-24",7908.2700000000004,585763245],["2022-10-25",8044.46,571114790],["2022-10-26",8192.7999999999993,635567891],["2022-10-27",8186.3800000000001,655707693],["2022-10-28",8167.54,585363425],["2022-10-31",8136.0100000000002,673206113],["2022-11-01",8254.0200000000004,571239389],["2022-11-02",8196.4699999999993,593619845],["2022-11-03",8034.7299999999996,599630327],["2022-11-04",8312.5699999999997,662712049],["2022-11-07",8408.1299999999992,527611194],["2022-11-08",8459.0499999999993,575241117],["2022-11-09",8302.3999999999996,509379007],["2022-11-10",8587.8500000000004,736913168],["2022-11-11",8634.5599999999995,702177538],["2022-11-14",8683.4799999999996,567743344],["2022-11-15",8763.7399999999998,689211836],["2022-11-16",8744.2399999999998,599453458],["2022-11-17",8696.1000000000004,616502218],["2022-11-18",8773.2600000000002,686889624],["2022-11-21",8699.5200000000004,571057730],["2022-11-22",8855.4599999999991,488048467],["2022-11-23",8980.6800000000003,457333582],["2022-11-24",9052.5100000000002,378832043],["2022-11-25",9055.1299999999992,446329463],["2022-11-28",8969.5699999999997,484006284],["2022-11-29",8992.6200000000008,531412240],["2022-11-30",9044.4899999999998,1364176813],["2022-12-01",9266.7099999999991,570113297],["2022-12-02",9276.7800000000007,520775906],["2022-12-05",9218.7800000000007,452970294],["2022-12-06",9158.0400000000009,682409856],["2022-12-07",9154.7900000000009,684595560],["2022-12-08",9141.4500000000007,543668066],["2022-12-09",9186.5400000000009,541502405],["2022-12-12",9145.1399999999994,581019730],["2022-12-13",9278.8199999999997,650117601],["2022-12-14",9309.2000000000007,643492100],["2022-12-15",9029.4799999999996,581206512],["2022-12-16",8930.5200000000004,1535109774],["2022-12-19",8966.8099999999995,392209063],["2022-12-20",8950.1399999999994,454966518],["2022-12-21",9048.5200000000004,410247646],["2022-12-22",8978.8199999999997,393216673],["2022-12-23",9007.2199999999993,155408966],["2022-12-28",9029.6200000000008,400423941],["2022-12-29",9067.1000000000004,274593369],["2022-12-30",9015.1200000000008,249007400],["2023-01-03",9038.4699999999993,635013310],["2023-01-04",9152.2900000000009,678512522],["2023-01-05",9089.1499999999996,696904222],["2023-01-06",9304.8299999999999,632228276],["2023-01-09",9420.5599999999995,602157330],["2023-01-10",9348.0400000000009,512410587],["2023-01-11",9363.4500000000007,644964499],["2023-01-12",9531.3299999999999,692362178],["2023-01-13",9576.8299999999999,689252057],["2023-01-16",9582.2099999999991,500599762],["2023-01-17",9626.9300000000003,602350338],["2023-01-18",9667.7800000000007,575262311],["2023-01-19",9585.7199999999993,576323317],["2023-01-20",9625.4300000000003,561723613],["2023-01-23",9628.8600000000006,437938288],["2023-01-24",9561.7199999999993,520657247],["2023-01-25",9589.7000000000007,609276063],["2023-01-26",9604.3700000000008,627031470],["2023-01-27",9622.5699999999997,568096134],["2023-01-30",9624.4300000000003,607190449],["2023-01-31",9579.3999999999996,659436275],["2023-02-01",9547.7199999999993,582226442],["2023-02-02",9575,703283973],["2023-02-03",9541.4200000000001,619503486],["2023-02-06",9413.4599999999991,533324406],["2023-02-07",9504.5,621278921],["2023-02-08",9528.4400000000005,517142584],["2023-02-09",9605.7199999999993,542439715],["2023-02-10",9497.5599999999995,610878049],["2023-02-13",9644.4099999999999,496543320],["2023-02-14",9680.6299999999992,671986101],["2023-02-15",9601.3899999999994,734700467],["2023-02-16",9628.6599999999999,668401799],["2023-02-17",9621.2399999999998,821914154],["2023-02-20",9646.0200000000004,438855979],["2023-02-21",9675.4200000000001,615723947],["2023-02-22",9575.4400000000005,642546751],["2023-02-23",9488.4699999999993,825125281],["2023-02-24",9411.8500000000004,677863874],["2023-02-27",9568.9500000000007,574309403],["2023-02-28",9530.2999999999993,1182933360],["2023-03-01",9516.1200000000008,675386823],["2023-03-02",9480.4200000000001,779216735],["2023-03-03",9544.4799999999996,571631515],["2023-03-06",9548.2600000000002,545252040],["2023-03-07",9384.5799999999999,610426034],["2023-03-08",9381.8899999999994,622849807],["2023-03-09",9396.8799999999992,601406692],["2023-03-10",9344.5100000000002,946160563],["2023-03-13",9190.4599999999991,1067593681],["2023-03-14",9293.6000000000004,850279579],["2023-03-15",8854.4699999999993,1135517410],["2023-03-16",8970.5799999999999,992576738],["2023-03-17",8938.1800000000003,1820493102],["2023-03-20",9083.0400000000009,899447034],["2023-03-21",9196.4500000000007,707943956],["2023-03-22",9267.1100000000006,637390751],["2023-03-23",9224.5100000000002,699347248],["2023-03-24",9056.1200000000008,804567223],["2023-03-27",9177.5799999999999,546267735],["2023-03-28",9238.5599999999995,523910817],["2023-03-29",9310.8600000000006,525767184],["2023-03-30",9438.6599999999999,518149505],["2023-03-31",9423.6700000000001,755435468],["2023-04-03",9512.2199999999993,618849131],["2023-04-04",9538.5699999999997,704102447],["2023-04-05",9541.8899999999994,614464467],["2023-04-06",9648.3099999999995,551341996],["2023-04-10",0,518025],["2023-04-11",9661.2999999999993,628074133],["2023-04-12",9768.5300000000007,633426093],["2023-04-13",9826.9699999999993,581086536],["2023-04-14",9765.1000000000004,550120670],["2023-04-17",9735.9200000000001,510135578],["2023-04-18",9830.6399999999994,507659691],["2023-04-19",9835.5499999999993,495205935],["2023-04-20",9837.9599999999991,629759054],["2023-04-21",9837.2600000000002,597142233],["2023-04-24",9864.9300000000003,463557248],["2023-04-25",9785,522014475],["2023-04-26",9790.6700000000001,624968001],["2023-04-27",9762.8500000000004,622605202],["2023-04-28",9897.2399999999998,694646251],["2023-05-02",9699.9599999999991,670255774],["2023-05-03",9775.1800000000003,738035306],["2023-05-04",9702.25,604511846],["2023-05-05",9837.3199999999997,530093408],["2023-05-09",9792.0699999999997,573610384],["2023-05-10",9769.5599999999995,439409666],["2023-05-11",9673.2700000000004,580881177],["2023-05-12",9656.0499999999993,513448443],["2023-05-15",9747.7900000000009,457941622],["2023-05-16",9677.2199999999993,748248873],["2023-05-17",9657.1299999999992,563188898],["2023-05-18",9597.3600000000006,554488928],["2023-05-19",9670.4899999999998,568407406],["2023-05-22",9652.3500000000004,486693289],["2023-05-23",9638.4799999999996,533583155],["2023-05-24",9436.25,802619595],["2023-05-25",9318.9799999999996,645281046],["2023-05-26",9415.0200000000004,545892499],["2023-05-30",9325.8600000000006,549642179],["2023-05-31",9223.5300000000007,2162402643],["2023-06-01",9387.5599999999995,583735193],["2023-06-02",9471.0599999999995,579025462],["2023-06-05",9451.3500000000004,498084585],["2023-06-06",9479.4400000000005,559970340],["2023-06-07",9480.1000000000004,543741061],["2023-06-08",9540.7099999999991,448524349],["2023-06-09",9514.9599999999991,434275021],["2023-06-12",9459.5799999999999,477052802],["2023-06-13",9586.8899999999994,598782062],["2023-06-14",9651.6800000000003,637569831],["2023-06-15",9744.3400000000001,590275538],["2023-06-16",9803.3199999999997,1933713048],["2023-06-19",9693.5200000000004,369872729],["2023-06-20",9654.6499999999996,498184526],["2023-06-21",9642.4899999999998,593581005],["2023-06-22",9552.3299999999999,611887428],["2023-06-23",9475.8299999999999,601591849],["2023-06-26",9482.4400000000005,605689307],["2023-06-27",9513.3600000000006,564830105],["2023-06-28",9486.6200000000008,566702380],["2023-06-29",9432.2600000000002,535865872],["2023-06-30",9577.0900000000001,644995833],["2023-07-03",9557.3600000000006,439852921],["2023-07-04",9564.3299999999999,306361793],["2023-07-05",9457.4200000000001,590402393],["2023-07-06",9265.8899999999994,598703693],["2023-07-07",9324.4400000000005,432486962],["2023-07-10",9343.9099999999999,386400792],["2023-07-11",9411.2000000000007,410602122],["2023-07-12",9637.9799999999996,539787842],["2023-07-13",9757.0900000000001,438079842],["2023-07-14",9748.9500000000007,382884651],["2023-07-17",9683.8899999999994,364483578],["2023-07-18",9715.8799999999992,445371178],["2023-07-19",9795.6100000000006,586068278],["2023-07-20",9827.4699999999993,495848087],["2023-07-21",9854.7900000000009,453031146],["2023-07-24",9853.1700000000001,396028354],["2023-07-25",9905.5,397828039],["2023-07-26",9914.7000000000007,678223182],["2023-07-27",9878.2700000000004,616447953],["2023-07-28",9904.8299999999999,456959684],["2023-07-31",9899.8999999999996,581169229],["2023-08-01",9782.9300000000003,455330826],["2023-08-02",9622.9300000000003,677444858],["2023-08-03",9576.3400000000001,624067319],["2023-08-04",9668.7800000000007,491748918],["2023-08-07",9650.8600000000006,415127708],["2023-08-08",9584.6599999999999,492076562],["2023-08-09",9653.3199999999997,426922986],["2023-08-10",9687.8099999999995,385059860],["2023-08-11",9548.9099999999999,405051093],["2023-08-14",9531.8299999999999,353708167],["2023-08-15",9402.5799999999999,443255972],["2023-08-16",9367.5200000000004,427120178],["2023-08-17",9327.8299999999999,402761994],["2023-08-18",9255.9699999999993,526821373],["2023-08-21",9258.7999999999993,400992151],["2023-08-22",9259.3099999999995,406202080],["2023-08-23",9312.4500000000007,465592679],["2023-08-24",9257.9699999999993,366137308],["2023-08-25",9233.3999999999996,333194461],["2023-08-29",9420.8199999999997,498803963],["2023-08-30",9503.5200000000004,365326869],["2023-08-31",9420.1700000000001,1121001584],["2023-09-01",9397.1100000000006,385346752],["2023-09-04",9412.0900000000001,306981043],["2023-09-05",9354.6800000000003,377567305],["2023-09-06",9284.1599999999999,419519434],["2023-09-07",9283.5499999999993,406919315],["2023-09-08",9319.3199999999997,405346955],["2023-09-11",9387.5799999999999,508333296],["2023-09-12",9392.8500000000004,591388618],["2023-09-13",9403.7199999999993,584759887],["2023-09-14",9525.3600000000006,669692508],["2023-09-15",9562.1100000000006,1781747580],["2023-09-18",9485.8199999999997,391879531],["2023-09-19",9488.6900000000005,469108210],["2023-09-20",9600.3899999999994,618501820],["2023-09-21",9442.3999999999996,601722056],["2023-09-22",9414.3299999999999,838196287],["2023-09-25",9310.4200000000001,454477215],["2023-09-26",9281.2600000000002,493152276],["2023-09-27",9206.7800000000007,487634504],["2023-09-28",9274.2600000000002,560092391],["2023-09-29",9286.4200000000001,605872351],["2023-10-02",9093.9799999999996,477578643],["2023-10-03",9020.2199999999993,490703371],["2023-10-04",9007.6100000000006,582562768],["2023-10-05",9075.9799999999996,512904181],["2023-10-06",9168.8700000000008,489865069],["2023-10-09",9139,455226223],["2023-10-10",9375.8299999999999,517280180],["2023-10-11",9370.3500000000004,473950485],["2023-10-12",9327.3999999999996,528697670],["2023-10-13",9223.6299999999992,536098811],["2023-10-16",9309.3700000000008,394738769],["2023-10-17",9357.6200000000008,463527876],["2023-10-18",9221.7000000000007,451550574],["2023-10-19",9129.9300000000003,556321095],["2023-10-20",8996.5599999999995,718783734],["2023-10-23",9022.3700000000008,474066990],["2023-10-24",8985.1399999999994,582262787],["2023-10-25",8991.3700000000008,515602557],["2023-10-26",8902.7099999999991,544326716],["2023-10-27",8845.7800000000007,565691904],["2023-10-30",8906.4400000000005,460778562],["2023-10-31",8894.4300000000003,612150977],["2023-11-01",8895.3500000000004,521602457],["2023-11-02",9085.5100000000002,665921723],["2023-11-03",9186.1200000000008,610091149],["2023-11-06",9176.5100000000002,418074435],["2023-11-07",9093.6000000000004,451412164],["2023-11-08",9098.1900000000005,552444556],["2023-11-09",9145.8700000000008,471335970],["2023-11-10",8992.3799999999992,402879361],["2023-11-13",9110.0100000000002,407561773],["2023-11-14",9295.3799999999992,598248057],["2023-11-15",9300.9899999999998,619983014],["2023-11-16",9208.1299999999992,465726430],["2023-11-17",9332.2900000000009,512820695],["2023-11-20",9371.2000000000007,369502393],["2023-11-21",9387.6499999999996,428013785],["2023-11-22",9321.2000000000007,520899190],["2023-11-23",9378.4200000000001,318416642],["2023-11-24",9441.1200000000008,345470464],["2023-11-27",9403.4699999999993,374839606],["2023-11-28",9462.1900000000005,496529063],["2023-11-29",9426.3099999999995,477803854],["2023-11-30",9406.6299999999992,1254794319],["2023-12-01",9558.5100000000002,499692564],["2023-12-04",9482.8600000000006,533479660],["2023-12-05",9433.4500000000007,488104392],["2023-12-06",9455.1000000000004,636831900],["2023-12-07",9469.5400000000009,515718182],["2023-12-08",9477.8400000000001,532080974],["2023-12-11",9462.0499999999993,480938089],["2023-12-12",9462.3999999999996,631402161],["2023-12-13",9441.5900000000001,628707197],["2023-12-14",9778.4599999999991,841004076],["2023-12-15",9626.5200000000004,1334948399],["2023-12-18",9634.6000000000004,453216944],["2023-12-19",9727.7999999999993,400806257],["2023-12-20",9775.7700000000004,538669863],["2023-12-21",9744.6100000000006,348424373],["2023-12-22",9782.7700000000004,216679964],["2023-12-27",9880.2099999999991,337842110],["2023-12-28",9838,269718124],["2023-12-29",9869.9300000000003,185807251],["2024-01-02",9754.6000000000004,378955026],["2024-01-03",9714.3099999999995,420329005],["2024-01-04",9795.1700000000001,484900453],["2024-01-05",9784.2600000000002,399553804],["2024-01-08",9813.9400000000005,399731824],["2024-01-09",9767.0799999999999,348657668],["2024-01-10",9743.75,409008919],["2024-01-11",9638.1800000000003,581677962],["2024-01-12",9714.1599999999999,493791654],["2024-01-15",9667.5599999999995,365112177],["2024-01-16",9542.3999999999996,467617201],["2024-01-17",9441.1499999999996,604031616],["2024-01-18",9458.8700000000008,543122212],["2024-01-19",9467.7000000000007,539664578],["2024-01-22",9525.1200000000008,431254523],["2024-01-23",9475.4400000000005,486870012],["2024-01-24",9596.2700000000004,532785174],["2024-01-25",9555.2299999999996,527335540],["2024-01-26",9706.4899999999998,521346392],["2024-01-29",9680.6000000000004,390057403],["2024-01-30",9721.6499999999996,478188015],["2024-01-31",9704.5599999999995,680752088],["2024-02-01",9708.3500000000004,502301678],["2024-02-02",9610.0499999999993,488705723],["2024-02-05",9543.4799999999996,525253239],["2024-02-06",9674.2299999999996,538156428],["2024-02-07",9629.7700000000004,540253709],["2024-02-08",9583.2199999999993,512854388],["2024-02-09",9564.1700000000001,495099096],["2024-02-12",9573.1399999999994,466491898],["2024-02-13",9465.4699999999993,585828336],["2024-02-14",9508.9400000000005,481985603],["2024-02-15",9563.0100000000002,539758696],["2024-02-16",9722.9200000000001,696959935],["2024-02-19",9730.9500000000007,351157713],["2024-02-20",9753.2199999999993,626487453],["2024-02-21",9667.0200000000004,612897597],["2024-02-22",9726.2600000000002,849452840],["2024-02-23",9770.0200000000004,650074969],["2024-02-26",9740.6200000000008,624867461],["2024-02-27",9746.6800000000003,578383611],["2024-02-28",9653.2199999999993,681761142],["2024-02-29",9627.5599999999995,1378749347],["2024-03-01",9722.9699999999993,647139069],["2024-03-04",9700.1599999999999,610780567],["2024-03-05",9719.0300000000007,590166862],["2024-03-06",9786.5100000000002,670727338],["2024-03-07",9840.1900000000005,751366831],["2024-03-08",9842,650168213],["2024-03-11",9823.5200000000004,571295901],["2024-03-12",9904.7999999999993,733326025],["2024-03-13",9953.8199999999997,678579885],["2024-03-14",9873.2900000000009,629234428],["2024-03-15",9836.2299999999996,2045170303],["2024-03-18",9826.9400000000005,497197643],["2024-03-19",9850.8600000000006,627451884],["2024-03-20",9841.9500000000007,535954554],["2024-03-21",9976.1599999999999,789013317],["2024-03-22",9986.6100000000006,727104048],["2024-03-25",10007.809999999999,579456072],["2024-03-26",10014.42,570669192],["2024-03-27",10016.5,580869263],["2024-03-28",10040.18,746635359],["2024-04-01",0,2],["2024-04-02",9976,672698000],["2024-04-03",10037.690000000001,705154763],["2024-04-04",10102.26,670294265],["2024-04-05",9995.75,607223997],["2024-04-08",10046.9,530147350],["2024-04-09",10053.379999999999,608247874],["2024-04-10",9978.5799999999999,662577161],["2024-04-11",9934.0699999999997,753303634],["2024-04-12",9953.7000000000007,680751486],["2024-04-15",9923.4599999999991,560098858],["2024-04-16",9724.6200000000008,692461968],["2024-04-17",9754.2700000000004,566409360],["2024-04-18",9806.1399999999994,502522926],["2024-04-19",9782.9599999999991,586744375],["2024-04-22",9907.0699999999997,625790860],["2024-04-23",10011.77,592810032],["2024-04-24",10007.059999999999,714109217],["2024-04-25",10110.690000000001,702406280],["2024-04-26",10165.02,618457009],["2024-04-29",10235.110000000001,515379467],["2024-04-30",10185.860000000001,710494612],["2024-05-01",10136.120000000001,375832996],["2024-05-02",10228.26,580251216],["2024-05-03",10302.18,547144382],["2024-05-07",10414.530000000001,775658078],["2024-05-08",10440.889999999999,694135096],["2024-05-09",10488.42,515471196],["2024-05-10",10571.719999999999,541470064],["2024-05-13",10570.07,505633262],["2024-05-14",10606.799999999999,654098499],["2024-05-15",10704.209999999999,674090227],["2024-05-16",10694.299999999999,788824321],["2024-05-17",10694.57,668322986],["2024-05-20",10713.9,485167406],["2024-05-21",10695.620000000001,710175293],["2024-05-22",10667.15,740581393],["2024-05-23",10600.83,777799051],["2024-05-24",10591.620000000001,678954167],["2024-05-28",10546.370000000001,750108237],["2024-05-29",10406.41,714158944],["2024-05-30",10487.18,788497859],["2024-05-31",10534.559999999999,1781643690],["2024-06-03",10558.969999999999,637842191],["2024-06-04",10526.309999999999,713565358],["2024-06-05",10537.950000000001,711475707],["2024-06-06",10587.84,569763739],["2024-06-07",10491.41,570431081],["2024-06-10",10474.030000000001,587523118],["2024-06-11",10371.35,603929283],["2024-06-12",10553.610000000001,793592959],["2024-06-13",10405.41,636019674],["2024-06-14",10335.92,688624712],["2024-06-17",10337.27,515925215],["2024-06-18",10404.58,567203842],["2024-06-19",10437.719999999999,475340168],["2024-06-20",10475.42,603806996],["2024-06-21",10411.65,1666703739],["2024-06-24",10501.01,575364323],["2024-06-25",10457.370000000001,525025893],["2024-06-26",10385.299999999999,710421775],["2024-06-27",10348.110000000001,620735909],["2024-06-28",10321.08,718205322],["2024-07-01",10329.32,576864189],["2024-07-02",10287.940000000001,628207597],["2024-07-03",10421.450000000001,573195934],["2024-07-04",10516.67,510492793],["2024-07-05",10499.389999999999,667293297],["2024-07-08",10504.870000000001,506952497],["2024-07-09",10405.120000000001,628368293],["2024-07-10",10525.379999999999,484943616],["2024-07-11",10617.15,501862405],["2024-07-12",10718.049999999999,441296110],["2024-07-15",10619.030000000001,441251106],["2024-07-16",10577.629999999999,454686331],["2024-07-17",10646.969999999999,462368310],["2024-07-18",10643.379999999999,502274091],["2024-07-19",10532.299999999999,505505119],["2024-07-22",10591.18,444368405],["2024-07-23",10544.07,525292321],["2024-07-24",10539.459999999999,500648554],["2024-07-25",10546.469999999999,733978612],["2024-07-26",10667.02,571534512],["2024-07-29",10658.99,559411158],["2024-07-30",10619.379999999999,556373663],["2024-07-31",10741.98,667900800],["2024-08-01",10564.6,754290773],["2024-08-02",10454.639999999999,876837127],["2024-08-05",10223.309999999999,984625763],["2024-08-06",10197.91,644465645],["2024-08-07",10378.469999999999,585179258],["2024-08-08",10378.32,482526869],["2024-08-09",10420.860000000001,388003529],["2024-08-12",10474.639999999999,446824504],["2024-08-13",10578.15,394752538],["2024-08-14",10631.209999999999,426951406],["2024-08-15",10728.01,453434569],["2024-08-16",10739.17,425708949],["2024-08-19",10848.98,379328321],["2024-08-20",10776,416504177],["2024-08-21",10842.18,441141324],["2024-08-22",10845.68,436097527],["2024-08-23",10985.17,393475182],["2024-08-27",11043.549999999999,402227168],["2024-08-28",11002.200000000001,451301733],["2024-08-29",11046.879999999999,382726635],["2024-08-30",10989.299999999999,841841393],["2024-09-02",10991.76,375913460],["2024-09-03",10873.469999999999,543684751],["2024-09-04",10875.35,576810424],["2024-09-05",10856.799999999999,583969235],["2024-09-06",10734.09,538645743],["2024-09-09",10832.32,439455656],["2024-09-10",10723.57,569724079],["2024-09-11",10682.440000000001,625669413],["2024-09-12",10789.08,514272645],["2024-09-13",10863.389999999999,494654059],["2024-09-16",10933.34,372637766],["2024-09-17",10934.110000000001,552475032],["2024-09-18",10903.940000000001,453390678],["2024-09-19",11061.370000000001,693333645],["2024-09-20",10967.280000000001,1417628867],["2024-09-23",11020.93,418509625],["2024-09-24",11091.440000000001,547764919],["2024-09-25",11024.66,586432828],["2024-09-26",11110.059999999999,661104460],["2024-09-27",11135.67,578106268],["2024-09-30",11039.16,654651195],["2024-10-01",10970.700000000001,644439092],["2024-10-02",11002.799999999999,616585659],["2024-10-03",10870.809999999999,633198998],["2024-10-04",10860.049999999999,588737283]];
var securityID = 49;
var numSecurityDecimals = 2;