50/* jsonData elements: [date,price_value,volume] */
var jsonData = [["2019-10-07",6064.3800000000001,60954989],["2019-10-08",5976.6400000000003,72687655],["2019-10-09",6034.21,69267599],["2019-10-10",6135.4200000000001,87261752],["2019-10-11",6260.9200000000001,115452732],["2019-10-14",6224.3199999999997,65358847],["2019-10-15",6285.3699999999999,88007900],["2019-10-16",6312.7299999999996,83929006],["2019-10-17",6311.8599999999997,88695852],["2019-10-18",6288.9300000000003,95317113],["2019-10-21",6299.04,77639282],["2019-10-22",6303.2299999999996,67301459],["2019-10-23",6287.1899999999996,75280022],["2019-10-24",6313.5900000000001,83627896],["2019-10-25",6336.71,71714017],["2019-10-28",6362.0799999999999,69808973],["2019-10-29",6376.1499999999996,74572426],["2019-10-30",6409.9200000000001,90959167],["2019-10-31",6386.5,112062342],["2019-11-01",6431.4200000000001,65867303],["2019-11-04",6488.8500000000004,86433987],["2019-11-05",6471.3400000000001,78408526],["2019-11-06",6492.1300000000001,86948219],["2019-11-07",6504.2399999999998,105688868],["2019-11-08",6490.4499999999998,94388257],["2019-11-11",6506.1899999999996,60606426],["2019-11-12",6518.2399999999998,72093216],["2019-11-13",6497.21,76988584],["2019-11-14",6501.8100000000004,67172262],["2019-11-15",6565.2700000000004,74070673],["2019-11-18",6571.3900000000003,70805327],["2019-11-19",6547.8199999999997,72290890],["2019-11-20",6522.9200000000001,74181106],["2019-11-21",6506.3800000000001,76237676],["2019-11-22",6496.5900000000001,75147269],["2019-11-25",6520.8999999999996,62132591],["2019-11-26",6534.4399999999996,112044339],["2019-11-27",6519.5200000000004,68032226],["2019-11-28",6508.7200000000003,42729793],["2019-11-29",6505.1400000000003,61639257],["2019-12-02",6408.8100000000004,99392094],["2019-12-03",6350.3400000000001,86293255],["2019-12-04",6424.8900000000003,89689253],["2019-12-05",6442.6199999999999,73424391],["2019-12-06",6491.3999999999996,75934021],["2019-12-09",6454.25,56245387],["2019-12-10",6483.71,73071463],["2019-12-11",6500.8900000000003,62941004],["2019-12-12",6537.4099999999999,91517688],["2019-12-13",6579.5799999999999,113203490],["2019-12-16",6676.5100000000002,77252003],["2019-12-17",6655.8000000000002,84478047],["2019-12-18",6625.8800000000001,80800268],["2019-12-19",6644.1599999999999,72323327],["2019-12-20",6665.2299999999996,151363664],["2019-12-23",6687.1700000000001,46691710],["2019-12-24",6685.5699999999997,11433055],["2019-12-27",6752.2200000000003,47831913],["2019-12-30",6706.6700000000001,40511814],["2019-12-31",6712.7600000000002,21026925],["2020-01-02",6748.3599999999997,62510102],["2020-01-03",6752.54,60488000],["2020-01-06",6732.21,69063734],["2020-01-07",6699.5600000000004,69593843],["2020-01-08",6705.2700000000004,71431589],["2020-01-09",6710.25,67961142],["2020-01-10",6714.4700000000003,64393304],["2020-01-13",6724.2600000000002,65192390],["2020-01-14",6724.1099999999997,75439484],["2020-01-15",6731.1899999999996,79851501],["2020-01-16",6724.46,76032877],["2020-01-17",6766.3100000000004,79316570],["2020-01-20",6737.4499999999998,41269983],["2020-01-21",6706.21,63922754],["2020-01-22",6663.7700000000004,69408840],["2020-01-23",6599.4300000000003,90037237],["2020-01-24",6642.9499999999998,82330634],["2020-01-27",6458.1199999999999,104036271],["2020-01-28",6523.7399999999998,84491616],["2020-01-29",6553.3599999999997,74107037],["2020-01-30",6481.2600000000002,89992160],["2020-01-31",6435.1700000000001,101862637],["2020-02-03",6450.1700000000001,75677844],["2020-02-04",6550.5100000000002,85595024],["2020-02-05",6584.54,107838967],["2020-02-06",6626.8999999999996,106153095],["2020-02-07",6598.3599999999997,82348510],["2020-02-10",6563.1000000000004,65703130],["2020-02-11",6613.0100000000002,81568389],["2020-02-12",6641.3400000000001,92681169],["2020-02-13",6606.1800000000003,92665705],["2020-02-14",6581,77985536],["2020-02-17",6592.3000000000002,58001921],["2020-02-18",6543.79,89930266],["2020-02-19",6595.25,80156936],["2020-02-20",6543.04,91055814],["2020-02-21",6547.0699999999997,97327642],["2020-02-24",6296.3400000000001,175269573],["2020-02-25",6181.1999999999998,143623770],["2020-02-26",6184.2200000000003,161976292],["2020-02-27",6034.1700000000001,216328055],["2020-02-28",5841.4200000000001,268468024],["2020-03-02",5962.8800000000001,201843981],["2020-03-03",6018.2399999999998,186265658],["2020-03-04",6079.1400000000003,152463594],["2020-03-05",6011.9399999999996,155475935],["2020-03-06",5809.7600000000002,198425455],["2020-03-09",5396.6800000000003,329160831],["2020-03-10",5246.79,280309575],["2020-03-11",5202.6700000000001,206895787],["2020-03-12",4523.9099999999999,371403477],["2020-03-13",4563.5500000000002,326863142],["2020-03-16",4331.3199999999997,311604164],["2020-03-17",4386.1700000000001,225787044],["2020-03-18",4073.25,214285047],["2020-03-19",4119.2200000000003,199535585],["2020-03-20",4318.8500000000004,271872879],["2020-03-23",4208.2700000000004,193229078],["2020-03-24",4563.8699999999999,185439829],["2020-03-25",4813.9200000000001,176942468],["2020-03-26",5008.8400000000001,150657316],["2020-03-27",4829.2799999999997,144027097],["2020-03-30",4825.1199999999999,119404144],["2020-03-31",4822.9799999999996,151397709],["2020-04-01",4596.4099999999999,141856131],["2020-04-02",4576.3599999999997,135203156],["2020-04-03",4481.5500000000002,124037665],["2020-04-06",4694.6999999999998,141469763],["2020-04-07",4835.9399999999996,146543639],["2020-04-08",4826.6000000000004,96522851],["2020-04-09",4928.6899999999996,126589011],["2020-04-14",4960.4700000000003,104764596],["2020-04-15",4752.96,119357989],["2020-04-16",4712.96,107745199],["2020-04-17",4889.0699999999997,134392970],["2020-04-20",4922.2600000000002,79833365],["2020-04-21",4725.2299999999996,98896727],["2020-04-22",4771.8000000000002,84195803],["2020-04-23",4813.3100000000004,90083474],["2020-04-24",4739.5100000000002,81295302],["2020-04-27",4875.1400000000003,75900366],["2020-04-28",4950,104388857],["2020-04-29",5067.2200000000003,111685080],["2020-04-30",5000.5900000000001,141611068],["2020-05-04",4772.2700000000004,124810563],["2020-05-05",4859.71,93373345],["2020-05-06",4791.1499999999996,83242480],["2020-05-07",4867.4099999999999,78225408],["2020-05-08",4934.9899999999998,49408577],["2020-05-11",4853.0299999999997,83493247],["2020-05-12",4853.1099999999997,99269673],["2020-05-13",4702.1000000000004,103285344],["2020-05-14",4607.29,127631990],["2020-05-15",4622.8299999999999,111236366],["2020-05-18",4907.2399999999998,119507526],["2020-05-19",4872.3199999999997,138767163],["2020-05-20",4935.8900000000003,107244116],["2020-05-21",4869.9899999999998,88243458],["2020-05-22",4839.2399999999998,99188225],["2020-05-25",4945.3199999999997,65971942],["2020-05-26",5055.8100000000004,140172469],["2020-05-27",5145.8900000000003,177960124],["2020-05-28",5287.6499999999996,127443720],["2020-05-29",5211,167179725],["2020-06-01",5300.9700000000003,75978001],["2020-06-02",5429.4099999999999,126840419],["2020-06-03",5643.6499999999996,160207817],["2020-06-04",5678.0699999999997,138794593],["2020-06-05",5868.8199999999997,186841463],["2020-06-08",5843.6800000000003,152914394],["2020-06-09",5779.3800000000001,160534761],["2020-06-10",5736.1400000000003,121335520],["2020-06-11",5471.4799999999996,161274611],["2020-06-12",5437.3900000000003,133165579],["2020-06-15",5434.54,111889946],["2020-06-16",5580.4300000000003,144445756],["2020-06-17",5610.9700000000003,107061233],["2020-06-18",5550.8199999999997,101194993],["2020-06-19",5573.5,219456350],["2020-06-22",5572.7299999999996,84695526],["2020-06-23",5674.4899999999998,101534934],["2020-06-24",5493.9200000000001,97104307],["2020-06-25",5522.0900000000001,99381797],["2020-06-26",5513.5299999999997,83954182],["2020-06-29",5552.2700000000004,94421147],["2020-06-30",5549.5299999999997,102399779],["2020-07-01",5549.71,94498377],["2020-07-02",5669.9499999999998,115448470],["2020-07-03",5629.0299999999997,61984857],["2020-07-06",5745.6599999999999,88535577],["2020-07-07",5694.3699999999999,76122306],["2020-07-08",5646.6099999999997,79877918],["2020-07-09",5556.3100000000004,83118082],["2020-07-10",5616.6400000000003,82357139],["2020-07-13",5747.9200000000001,75191295],["2020-07-14",5710.0100000000002,83503752],["2020-07-15",5827.8100000000004,97819945],["2020-07-16",5801.8000000000002,69535816],["2020-07-17",5796.8800000000001,82540277],["2020-07-20",5826.0900000000001,65186838],["2020-07-21",5878.0900000000001,85782097],["2020-07-22",5831.4700000000003,75800127],["2020-07-23",5849.2299999999996,79473694],["2020-07-24",5766.8100000000004,76464984],["2020-07-27",5801.5799999999999,74167048],["2020-07-28",5784.1099999999997,78674496],["2020-07-29",5838.4200000000001,75517123],["2020-07-30",5728.4099999999999,137068664],["2020-07-31",5640.4499999999998,129676258],["2020-08-03",5728.7299999999996,104619877],["2020-08-04",5758.8800000000001,86946100],["2020-08-05",5857.3500000000004,74970131],["2020-08-06",5803.5299999999997,80015544],["2020-08-07",5754.4799999999996,62365432],["2020-08-10",5770.1499999999996,62044533],["2020-08-11",5918.4499999999998,97811268],["2020-08-12",5982.4499999999998,76792840],["2020-08-13",5958.5799999999999,57693513],["2020-08-14",5878.5900000000001,66383383],["2020-08-17",5900.6999999999998,51855585],["2020-08-18",5894.0699999999997,60466791],["2020-08-19",5911.9499999999998,53103616],["2020-08-20",5821.7799999999997,66410925],["2020-08-21",5764.4499999999998,72886833],["2020-08-24",5909.3100000000004,68837152],["2020-08-25",5915.7700000000004,64060035],["2020-08-26",5973.3000000000002,49317738],["2020-08-27",5917.3400000000001,67455183],["2020-08-28",5948,71208028],["2020-08-31",5908.96,97432543],["2020-09-01",5893.1300000000001,91322103],["2020-09-02",5961.6099999999997,86998920],["2020-09-03",5927.7700000000004,93616773],["2020-09-04",5876.1599999999999,108586018],["2020-09-07",5971.4799999999996,61686037],["2020-09-08",5866.7600000000002,85589764],["2020-09-09",5952.7299999999996,86318468],["2020-09-10",5957.3800000000001,70699363],["2020-09-11",5958.9099999999999,70574195],["2020-09-14",5995.0699999999997,57540843],["2020-09-15",6007.0200000000004,79316670],["2020-09-16",6004.5600000000004,81456435],["2020-09-17",5957.6999999999998,85821061],["2020-09-18",5907.1099999999997,279143409],["2020-09-21",5626.3299999999999,128894106],["2020-09-22",5586.1300000000001,92909534],["2020-09-23",5609.5200000000004,86947245],["2020-09-24",5554.6400000000003,97837134],["2020-09-25",5495.3900000000003,96957872],["2020-09-28",5645.3199999999997,96864479],["2020-09-29",5671.8800000000001,73788828],["2020-09-30",5630.5900000000001,98788904],["2020-10-01",5665.8299999999999,90319569],["2020-10-02",5653.79,78027673],["2020-10-05",5742.4700000000003,73984623],["2020-10-06",5767.3400000000001,88768388],["2020-10-07",5747.0900000000001,90531170],["2020-10-08",5773.9899999999998,76900043],["2020-10-09",5848.6099999999997,82326884],["2020-10-12",5881.04,74090850],["2020-10-13",5806.0200000000004,81146190],["2020-10-14",5806.9399999999996,71558380],["2020-10-15",5658.3299999999999,106038499],["2020-10-16",5784.3299999999999,103413332],["2020-10-19",5823.3900000000003,33356158],["2020-10-20",5829.8599999999997,89484689],["2020-10-21",5763.5799999999999,77277793],["2020-10-22",5735.3000000000002,89673855],["2020-10-23",5814.4899999999998,80388094],["2020-10-26",5690.7299999999996,85087533],["2020-10-27",5594.0100000000002,107925143],["2020-10-28",5371.5200000000004,162661118],["2020-10-29",5327.3199999999997,120088076],["2020-10-30",5350.4499999999998,109096908],["2020-11-02",5454.8599999999997,94936587],["2020-11-03",5627.3699999999999,114003686],["2020-11-04",5767.1199999999999,112282190],["2020-11-05",5882.6000000000004,103974954],["2020-11-06",5894.0200000000004,89983975],["2020-11-09",6307,245971537],["2020-11-10",6405.2200000000003,209892670],["2020-11-11",6410.6499999999996,111223659],["2020-11-12",6327.8299999999999,103377449],["2020-11-13",6362.5799999999999,101914195],["2020-11-16",6479.3299999999999,139098244],["2020-11-17",6504.4799999999996,97129293],["2020-11-18",6542.0900000000001,90369878],["2020-11-19",6485.2799999999997,93485279],["2020-11-20",6514.8299999999999,94674968],["2020-11-23",6503.25,95986834],["2020-11-24",6599.5100000000002,124943103],["2020-11-25",6638.75,113619823],["2020-11-26",6631.7200000000003,65753809],["2020-11-27",6693.7399999999998,84633593],["2020-11-30",6596.8699999999999,147860827],["2020-12-01",6723.0900000000001,102218157],["2020-12-02",6751.5299999999997,95254913],["2020-12-03",6770.6199999999999,92245189],["2020-12-04",6811.75,99705140],["2020-12-07",6762.1800000000003,86156923],["2020-12-08",6736.75,77507680],["2020-12-09",6696.1199999999999,90861669],["2020-12-10",6726.1800000000003,94899719],["2020-12-11",6673.5,96873051],["2020-12-14",6720.75,82234079],["2020-12-15",6725.4099999999999,90435900],["2020-12-16",6750.9700000000003,87852271],["2020-12-17",6803.6400000000003,83848111],["2020-12-18",6764.4200000000001,173137097],["2020-12-21",6599.29,122850705],["2020-12-22",6655.8999999999996,64600779],["2020-12-23",6736.4700000000003,59209907],["2020-12-24",6727.46,14717345],["2020-12-28",6821.1800000000003,44710372],["2020-12-29",6869.9499999999998,45059937],["2020-12-30",6881.1099999999997,35280291],["2020-12-31",6786.6000000000004,21135472],["2021-01-04",6848.1499999999996,82740989],["2021-01-05",6844.46,79263609],["2021-01-06",6925.0699999999997,116286286],["2021-01-07",6954.6400000000003,91729597],["2021-01-08",6978.9399999999996,87558365],["2021-01-11",6889.4799999999996,76383258],["2021-01-12",6880.0600000000004,73935216],["2021-01-13",6888.6400000000003,109764018],["2021-01-14",6911.6700000000001,104615700],["2021-01-15",6786.7799999999997,127618986],["2021-01-18",6782.8500000000004,69822179],["2021-01-19",6786.0799999999999,89498101],["2021-01-20",6814.3500000000004,78552485],["2021-01-21",6792.25,87605040],["2021-01-22",6764.3299999999999,89454905],["2021-01-25",6646.1800000000003,103153938],["2021-01-26",6714.9399999999996,84017767],["2021-01-27",6615.9700000000003,123358204],["2021-01-28",6681.5100000000002,113180770],["2021-01-29",6550.3199999999997,109393841],["2021-02-01",6592.25,75051116],["2021-02-02",6686.3000000000002,92321696],["2021-02-03",6690.6800000000003,81321398],["2021-02-04",6708.3699999999999,84653432],["2021-02-05",6812.6199999999999,90026211],["2021-02-08",6849.96,75598321],["2021-02-09",6889.6099999999997,74734781],["2021-02-10",6883.2200000000003,80605819],["2021-02-11",6875.79,85823193],["2021-02-12",6914.5600000000004,74872433],["2021-02-15",7019.3000000000002,95598006],["2021-02-16",7006.9099999999999,69745238],["2021-02-17",6944.9499999999998,89772466],["2021-02-18",6920.9700000000003,95206435],["2021-02-19",7001.5799999999999,95503460],["2021-02-22",7016.0900000000001,83870944],["2021-02-23",7020.1899999999996,93392672],["2021-02-24",7039.9099999999999,83298754],["2021-02-25",7063.8599999999997,99039629],["2021-02-26",6889.4899999999998,126426911],["2021-03-01",6975.1000000000004,83783551],["2021-03-02",7018.1499999999996,78464493],["2021-03-03",7036.8800000000001,91437425],["2021-03-04",6993.2799999999997,96687544],["2021-03-05",6888.29,99554021],["2021-03-08",6999.1800000000003,103166926],["2021-03-09",7042.4200000000001,98009284],["2021-03-10",7133.5500000000002,84108853],["2021-03-11",7223.6199999999999,85661051],["2021-03-12",7224.4200000000001,72235722],["2021-03-15",7199.71,79922533],["2021-03-16",7207.7799999999997,84661535],["2021-03-17",7210.0799999999999,80659365],["2021-03-18",7232.3000000000002,91171878],["2021-03-19",7142.9700000000003,212861383],["2021-03-22",7127.5600000000004,74589978],["2021-03-23",7049.3400000000001,73795502],["2021-03-24",7033.8599999999997,79002044],["2021-03-25",7008.96,72215764],["2021-03-26",7060.8100000000004,79438509],["2021-03-29",7082.6599999999999,66728182],["2021-03-30",7133.9700000000003,75955423],["2021-03-31",7129,84315154],["2021-04-01",7185.0100000000002,74132448],["2021-04-06",7269.3199999999997,72697008],["2021-04-07",7284.4499999999998,61586792],["2021-04-08",7350.7700000000004,65141598],["2021-04-09",7341.6000000000004,64429808],["2021-04-12",7342.2600000000002,68992869],["2021-04-13",7382.5799999999999,74097602],["2021-04-14",7440.9799999999996,60427256],["2021-04-15",7462.8900000000003,65502191],["2021-04-16",7532.54,85545874],["2021-04-19",7579.96,57481252],["2021-04-20",7416.6300000000001,97508343],["2021-04-21",7470.0500000000002,77395233],["2021-04-22",7526.3800000000001,67091232],["2021-04-23",7557.71,61770017],["2021-04-26",7586.4799999999996,64366529],["2021-04-27",7573.0600000000004,66019410],["2021-04-28",7625.1400000000003,69450159],["2021-04-29",7637.4499999999998,78833367],["2021-04-30",7540.3000000000002,80057846],["2021-05-03",7602.9099999999999,49979962],["2021-05-04",7513.3500000000004,85369200],["2021-05-05",7603.5600000000004,83861988],["2021-05-06",7660.29,86375499],["2021-05-07",7759.0299999999997,78606636],["2021-05-10",7764.7299999999996,76551345],["2021-05-11",7623.6499999999996,100699500],["2021-05-12",7576.6599999999999,80897703],["2021-05-13",7596.3000000000002,64872895],["2021-05-14",7749.6400000000003,66935686],["2021-05-17",7740.1499999999996,62538823],["2021-05-18",7762.2799999999997,74129259],["2021-05-19",7647.1999999999998,92757627],["2021-05-20",7750.5900000000001,68528486],["2021-05-21",7768.4300000000003,75861991],["2021-05-24",7827.9700000000003,34996526],["2021-05-25",7821.6899999999996,59097441],["2021-05-26",7797.75,58338758],["2021-05-27",7843.8400000000001,147515125],["2021-05-28",7911.2600000000002,64752643],["2021-05-31",7883.6000000000004,41777490],["2021-06-01",7938.4799999999996,61099246],["2021-06-02",7964.0799999999999,55390738],["2021-06-03",7887.6000000000004,55257273],["2021-06-04",7923.6899999999996,51796439],["2021-06-07",7979.8699999999999,57849250],["2021-06-08",7977.8199999999997,65450604],["2021-06-09",7991.6599999999999,61452452],["2021-06-10",7971.6599999999999,75224377],["2021-06-11",7984.8199999999997,68896817],["2021-06-14",8020.3400000000001,64515754],["2021-06-15",8049.75,67447828],["2021-06-16",8061.6800000000003,69886299],["2021-06-17",7930.1800000000003,70681849],["2021-06-18",7800.8800000000001,170610811],["2021-06-21",7869.5699999999997,78939283],["2021-06-22",7890.8299999999999,65102494],["2021-06-23",7819.3599999999997,70376849],["2021-06-24",7908.9700000000003,74425748],["2021-06-25",7905.7200000000003,59353096],["2021-06-28",7819.1300000000001,63796144],["2021-06-29",7812.6099999999997,61812801],["2021-06-30",7711.1300000000001,88782094],["2021-07-01",7765.6199999999999,69789727],["2021-07-02",7761.21,57451503],["2021-07-05",7794.3599999999997,45905862],["2021-07-06",7688.5900000000001,72349857],["2021-07-07",7702.71,82080626],["2021-07-08",7576.9300000000003,110791476],["2021-07-09",7749.1199999999999,84934869],["2021-07-12",7777.96,61855855],["2021-07-13",7741.6199999999999,62056513],["2021-07-14",7760.5299999999997,50799771],["2021-07-15",7664.1099999999997,63130036],["2021-07-16",7630,70991051],["2021-07-19",7428.6199999999999,111923611],["2021-07-20",7475.3199999999997,82160235],["2021-07-21",7623.5600000000004,82556566],["2021-07-22",7624.29,58412430],["2021-07-23",7730.1899999999996,56119403],["2021-07-26",7770.6400000000003,58049204],["2021-07-27",7731.1800000000003,60870393],["2021-07-28",7808.2399999999998,55293965],["2021-07-29",7884.2399999999998,94988961],["2021-07-30",7842.0699999999997,97436782],["2021-08-02",7924.29,72373568],["2021-08-03",7979.8199999999997,76009807],["2021-08-04",7986.1899999999996,68209893],["2021-08-05",8028.25,62368471],["2021-08-06",8014.0200000000004,67227395],["2021-08-09",8000.04,47885138],["2021-08-10",7990.5600000000004,48652844],["2021-08-11",8056.7700000000004,54453759],["2021-08-12",8078.6400000000003,53045471],["2021-08-13",8137.3299999999999,49869735],["2021-08-16",8052.6499999999996,49720114],["2021-08-17",7985.3500000000004,56251341],["2021-08-18",7920.3500000000004,55663022],["2021-08-19",7720.96,96566167],["2021-08-20",7754.54,66755875],["2021-08-23",7845.29,56007011],["2021-08-24",7829.2299999999996,48958240],["2021-08-25",7851.54,48823610],["2021-08-26",7834.5900000000001,50802072],["2021-08-27",7885.3299999999999,43959341],["2021-08-30",7889.6800000000003,37296557],["2021-08-31",7887.29,96776020],["2021-09-01",8007.6999999999998,75865978],["2021-09-02",8024.3900000000003,56102641],["2021-09-03",7954.3999999999996,63290187],["2021-09-06",8005.21,41892015],["2021-09-07",7967.0299999999997,48024835],["2021-09-08",7881.96,68566511],["2021-09-09",7909.3599999999997,63555099],["2021-09-10",7875.9099999999999,70636623],["2021-09-13",7883.4499999999998,61573989],["2021-09-14",7865.1400000000003,63626266],["2021-09-15",7771.3100000000004,81904656],["2021-09-16",7788.1700000000001,79574606],["2021-09-17",7704.1999999999998,214025501],["2021-09-20",7567.5,120069443],["2021-09-21",7685.04,188696063],["2021-09-22",7788.5200000000004,91076758],["2021-09-23",7870.8100000000004,82926225],["2021-09-24",7777.6199999999999,70090592],["2021-09-27",7782.8900000000003,89455344],["2021-09-28",7600.8900000000003,117799713],["2021-09-29",7611.1800000000003,86064570],["2021-09-30",7544.3000000000002,112651067],["2021-10-01",7558.5699999999997,94023050],["2021-10-04",7526.3900000000003,73993597],["2021-10-05",7631.7700000000004,86146332],["2021-10-06",7495.0100000000002,98813753],["2021-10-07",7627.1800000000003,91000426],["2021-10-08",7585.9700000000003,70183896],["2021-10-11",7597.5200000000004,68968550],["2021-10-12",7548.6599999999999,69996016],["2021-10-13",7638.4499999999998,75939103],["2021-10-14",7746.8199999999997,71368971],["2021-10-15",7800.5600000000004,84105776],["2021-10-18",7755.4799999999996,64525985],["2021-10-19",7761.04,63598400],["2021-10-20",7816.0600000000004,65963530],["2021-10-21",7780.0299999999997,63926347],["2021-10-22",7832.6300000000001,65949733],["2021-10-25",7790.96,58586045],["2021-10-26",7840.3599999999997,79339827],["2021-10-27",7840.1599999999999,68739296],["2021-10-28",7945.9700000000003,75981160],["2021-10-29",7881.5299999999997,89550087],["2021-11-01",7992.0799999999999,67294090],["2021-11-02",8023.5799999999999,64188524],["2021-11-03",8051.6300000000001,65517369],["2021-11-04",8068.8000000000002,76559815],["2021-11-05",8137.04,79993715],["2021-11-08",8165.21,66513958],["2021-11-09",8164.5600000000004,71281904],["2021-11-10",8110.3900000000003,85631811],["2021-11-11",8083.8900000000003,74342882],["2021-11-12",8118.9399999999996,64248984],["2021-11-15",8116.6599999999999,64256009],["2021-11-16",8102.4700000000003,69021691],["2021-11-17",8100.8400000000001,68244577],["2021-11-18",8120.4300000000003,75845568],["2021-11-19",8035.4700000000003,117988150],["2021-11-22",7991.6999999999998,85214470],["2021-11-23",7928.0200000000004,73747826],["2021-11-24",7884.4799999999996,75264443],["2021-11-25",7932.0500000000002,57485912],["2021-11-26",7618.5900000000001,159605454],["2021-11-29",7635.4799999999996,108062528],["2021-11-30",7602.3000000000002,182695916],["2021-12-01",7793.0299999999997,101766092],["2021-12-02",7681.2399999999998,101894552],["2021-12-03",7652.4799999999996,83342682],["2021-12-06",7743.9099999999999,84991149],["2021-12-07",7944.3199999999997,96227143],["2021-12-08",7960.8400000000001,80201189],["2021-12-09",7912.29,64072494],["2021-12-10",7913.8800000000001,63499048],["2021-12-13",7840.6300000000001,75947934],["2021-12-14",7772.3900000000003,88573132],["2021-12-15",7800.5100000000002,74221833],["2021-12-16",7928.3400000000001,101538140],["2021-12-17",7804.9300000000003,148490486],["2021-12-20",7752.2200000000003,86315486],["2021-12-21",7847.4499999999998,75490170],["2021-12-22",7988.8400000000001,55612789],["2021-12-23",8056.2399999999998,54439482],["2021-12-24",8019.1700000000001,11954312],["2021-12-27",8087.9200000000001,34918229],["2021-12-28",8122.5500000000002,36149721],["2021-12-29",8119.7299999999996,37481184],["2021-12-30",8116.5100000000002,35427032],["2021-12-31",8144.4399999999996,18788737],["2022-01-03",8143.9099999999999,54644694],["2022-01-04",8264.2800000000007,77540002],["2022-01-05",8365.5400000000009,82788751],["2022-01-06",8189.2200000000003,89793879],["2022-01-07",8199.1599999999999,78597843],["2022-01-10",8061.46,80610684],["2022-01-11",8156.0100000000002,71633503],["2022-01-12",8282.2399999999998,85271852],["2022-01-13",8253.2299999999996,81834994],["2022-01-14",8144.4499999999998,79772512],["2022-01-17",8218.5100000000002,53465376],["2022-01-18",8077.6400000000003,78562010],["2022-01-19",8137.0299999999997,84173809],["2022-01-20",8148.8299999999999,76932824],["2022-01-21",8020.0200000000004,110697331],["2022-01-24",7689.21,135929814],["2022-01-25",7718.6899999999996,98213000],["2022-01-26",7881.2399999999998,93869845],["2022-01-27",7823.8100000000004,100076509],["2022-01-28",7767.6499999999996,106663469],["2022-01-31",7852.3999999999996,90912945],["2022-02-01",7983.3800000000001,81607679],["2022-02-02",8048.0799999999999,79419594],["2022-02-03",8017.2399999999998,88710025],["2022-02-04",7962.1099999999997,93397036],["2022-02-07",8003.8599999999997,72651674],["2022-02-08",8027.1499999999996,95664369],["2022-02-09",8156.3000000000002,86888553],["2022-02-10",8141.9300000000003,86508302],["2022-02-11",7991.1199999999999,82859278],["2022-02-14",7749.8400000000001,117972953],["2022-02-15",7928.5500000000002,92474247],["2022-02-16",7922.6599999999999,74789057],["2022-02-17",7890.8900000000003,90183305],["2022-02-18",7845.7299999999996,87348963],["2022-02-21",7695.2600000000002,81502027],["2022-02-22",7693.0699999999997,101457355],["2022-02-23",7670.29,86393644],["2022-02-24",7282.0600000000004,207949443],["2022-02-25",7590.4099999999999,152427511],["2022-02-28",7461.2200000000003,171929706],["2022-03-01",7105.8599999999997,171611527],["2022-03-02",7214.75,169994978],["2022-03-03",7048.7399999999998,132457249],["2022-03-04",6622.9700000000003,180586396],["2022-03-07",6505.7200000000003,243010224],["2022-03-08",6525.2700000000004,168209569],["2022-03-09",7085.3800000000001,189778955],["2022-03-10",6821.71,148747235],["2022-03-11",6833.6899999999996,136389452],["2022-03-14",6991.0100000000002,113227374],["2022-03-15",6951.1000000000004,102702783],["2022-03-16",7236.96,145251125],["2022-03-17",7357.75,100583837],["2022-03-18",7321.3199999999997,191790263],["2022-03-21",7260.9700000000003,78343487],["2022-03-22",7340.6700000000001,79017860],["2022-03-23",7243.5200000000004,76824484],["2022-03-24",7207.4099999999999,82199936],["2022-03-25",7203.1499999999996,73937235],["2022-03-28",7244.0699999999997,78385673],["2022-03-29",7525.71,110146317],["2022-03-30",7521.5900000000001,80090271],["2022-03-31",7380.4700000000003,81436435],["2022-04-01",7379.4799999999996,65149536],["2022-04-04",7387.6800000000003,65186259],["2022-04-05",7252.9099999999999,103817606],["2022-04-06",7088.9200000000001,104806054],["2022-04-07",7028.3699999999999,94476421],["2022-04-08",7119.2200000000003,91669311],["2022-04-11",7131.4099999999999,87321118],["2022-04-12",7087.8599999999997,84720596],["2022-04-13",7119.1599999999999,72469405],["2022-04-14",7127.04,79048716],["2022-04-19",7054.96,77650899],["2022-04-20",7183.3900000000003,87010833],["2022-04-21",7281.8500000000004,88762207],["2022-04-22",7094.1099999999997,83469112],["2022-04-25",6910.5100000000002,94933219],["2022-04-26",6837.29,95230907],["2022-04-27",6808.1300000000001,92040049],["2022-04-28",6842.0100000000002,76048918],["2022-04-29",6892.4700000000003,83799411],["2022-05-02",6752.6700000000001,87523747],["2022-05-03",6810.3500000000004,83360013],["2022-05-04",6746.8000000000002,72297025],["2022-05-05",6693.8299999999999,96424044],["2022-05-06",6614.46,113118282],["2022-05-09",6435.3599999999997,91595012],["2022-05-10",6443.5500000000002,90242150],["2022-05-11",6602.6499999999996,106223689],["2022-05-12",6428.4399999999996,105839031],["2022-05-13",6622.9099999999999,85955763],["2022-05-16",6617.5500000000002,75092112],["2022-05-17",6779.3500000000004,86952857],["2022-05-18",6662.3299999999999,80314713],["2022-05-19",6644.6800000000003,86227415],["2022-05-20",6630.3000000000002,92863365],["2022-05-23",6789.2299999999996,82641908],["2022-05-24",6710.2399999999998,72012922],["2022-05-25",6711.1999999999998,75142990],["2022-05-26",6863.1700000000001,66120618],["2022-05-27",6978.3699999999999,70892078],["2022-05-30",7078.1899999999996,69803250],["2022-05-31",6942.3199999999997,162340165],["2022-06-01",6829.0600000000004,74750932],["2022-06-02",6984.0699999999997,57959965],["2022-06-03",6958.0799999999999,48236302],["2022-06-06",7007.8500000000004,60142391],["2022-06-07",6956.0200000000004,66096045],["2022-06-08",6918.7399999999998,73239677],["2022-06-09",6773.0299999999997,72804321],["2022-06-10",6507.1099999999997,103756417],["2022-06-13",6285.5,106541058],["2022-06-14",6199.7299999999996,85949398],["2022-06-15",6260.4799999999996,93774565],["2022-06-16",6215.8699999999999,99480091],["2022-06-17",6157.96,181205940],["2022-06-20",6229.71,65998536],["2022-06-21",6283.1700000000001,63110427],["2022-06-22",6256.8400000000001,87617262],["2022-06-23",6182.79,89899566],["2022-06-24",6405.5600000000004,85414222],["2022-06-27",6408.9399999999996,66242833],["2022-06-28",6404.3199999999997,64300398],["2022-06-29",6300.4799999999996,70408257],["2022-06-30",6208.9300000000003,115328218],["2022-07-01",6169.4899999999998,72811517],["2022-07-04",6206.5299999999997,54436791],["2022-07-05",5936.9399999999996,104293780],["2022-07-06",6014.6599999999999,89619386],["2022-07-07",6099.8000000000002,94857914],["2022-07-08",6133.8800000000001,76855426],["2022-07-11",6034.6800000000003,59496385],["2022-07-12",6081.6700000000001,71122102],["2022-07-13",6049.4399999999996,70801958],["2022-07-14",5910.0900000000001,72944040],["2022-07-15",6084.8900000000003,76205796],["2022-07-18",6193.6400000000003,59881355],["2022-07-19",6350.6700000000001,74716662],["2022-07-20",6302.79,76814640],["2022-07-21",6313.9700000000003,78627845],["2022-07-22",6361.0500000000002,68727061],["2022-07-25",6375.3999999999996,60387261],["2022-07-26",6290.3400000000001,60556317],["2022-07-27",6327.3999999999996,69640642],["2022-07-28",6439.3699999999999,92169653],["2022-07-29",6575.54,103116641],["2022-08-01",6613.2299999999996,64439904],["2022-08-02",6534.79,66079365],["2022-08-03",6569.1400000000003,78437959],["2022-08-04",6667.7600000000002,75071523],["2022-08-05",6590.79,71657870],["2022-08-08",6652.3199999999997,57501512],["2022-08-09",6631.4799999999996,60132517],["2022-08-10",6735.4499999999998,67978694],["2022-08-11",6760.6400000000003,63494473],["2022-08-12",6722.29,59403986],["2022-08-15",6685.5799999999999,41045371],["2022-08-16",6702.0200000000004,56347771],["2022-08-17",6636.04,62910028],["2022-08-18",6616.4200000000001,52233924],["2022-08-19",6519.21,65894639],["2022-08-22",6335.3599999999997,78589628],["2022-08-23",6348.6599999999999,60089778],["2022-08-24",6356.7399999999998,52703395],["2022-08-25",6356.6700000000001,49495348],["2022-08-26",6261.71,67384395],["2022-08-29",6231.6099999999997,54873621],["2022-08-30",6225.1199999999999,65574559],["2022-08-31",6158.1800000000003,109627655],["2022-09-01",5996.29,74055978],["2022-09-02",6149.0100000000002,76451614],["2022-09-05",6049.96,65693371],["2022-09-06",6049.0600000000004,54762861],["2022-09-07",6089.4300000000003,71611114],["2022-09-08",6106.9099999999999,75081379],["2022-09-09",6245.8800000000001,72216287],["2022-09-12",6424.79,77476130],["2022-09-13",6244.4399999999996,79001369],["2022-09-14",6220.54,75468982],["2022-09-15",6161.5299999999997,74837885],["2022-09-16",6081.5500000000002,153174591],["2022-09-19",6068.8599999999997,51601151],["2022-09-20",5967.5100000000002,77470703],["2022-09-21",5952.9200000000001,70185774],["2022-09-22",5823.8000000000002,72756811],["2022-09-23",5613.96,92469280],["2022-09-26",5551.3100000000004,78608399],["2022-09-27",5513.3100000000004,85032184],["2022-09-28",5593.21,106668749],["2022-09-29",5549.71,102422754],["2022-09-30",5641.3299999999999,102731550],["2022-10-03",5682.8999999999996,80852395],["2022-10-04",6021.5699999999997,95391902],["2022-10-05",5903.46,75121637],["2022-10-06",5819.4700000000003,63744772],["2022-10-07",5726.7200000000003,65700262],["2022-10-10",5660.6599999999999,64916714],["2022-10-11",5696.1199999999999,66016825],["2022-10-12",5634.6099999999997,70096904],["2022-10-13",5746.9099999999999,86712955],["2022-10-14",5764.6400000000003,80215507],["2022-10-17",5943.4099999999999,63825978],["2022-10-18",5979.6400000000003,66544036],["2022-10-19",5899.3699999999999,66384754],["2022-10-20",5966.9899999999998,62634528],["2022-10-21",5938.2200000000003,72699452],["2022-10-24",6052.2700000000004,78771228],["2022-10-25",6221.8000000000002,78255144],["2022-10-26",6324.0100000000002,68842119],["2022-10-27",6230.29,85178877],["2022-10-28",6234.7799999999997,72520224],["2022-10-31",6195.96,66507056],["2022-11-01",6253.5799999999999,60553387],["2022-11-02",6201.5600000000004,68322287],["2022-11-03",6085.3299999999999,70824423],["2022-11-04",6367.0299999999997,99100739],["2022-11-07",6430.7299999999996,74724814],["2022-11-08",6498.1899999999996,63537755],["2022-11-09",6447.9300000000003,65301529],["2022-11-10",6650.5900000000001,115490304],["2022-11-11",6820.1599999999999,98336540],["2022-11-14",6831.2399999999998,78284662],["2022-11-15",6897.3599999999997,75505180],["2022-11-16",6860.9399999999996,85200553],["2022-11-17",6806.2799999999997,70512174],["2022-11-18",6865.7200000000003,83554645],["2022-11-21",6789.0299999999997,65020120],["2022-11-22",6854.5900000000001,63964735],["2022-11-23",6922.21,55283373],["2022-11-24",6981.6499999999996,53785639],["2022-11-25",6985.0100000000002,47928747],["2022-11-28",6911.8100000000004,66214127],["2022-11-29",6895.71,64659259],["2022-11-30",6950.8100000000004,137628612],["2022-12-01",7097.0699999999997,76833150],["2022-12-02",7096.8900000000003,73974768],["2022-12-05",7028.46,64996300],["2022-12-06",7010.1400000000003,68966176],["2022-12-07",7005.6099999999997,70963677],["2022-12-08",7008.9200000000001,67338565],["2022-12-09",7042.2399999999998,73547296],["2022-12-12",7005.6899999999996,62590455],["2022-12-13",7159.8000000000002,86739320],["2022-12-14",7169.6400000000003,76948990],["2022-12-15",6913.4799999999996,103763138],["2022-12-16",6843.0100000000002,156204819],["2022-12-19",6877.8699999999999,64480265],["2022-12-20",6847.1300000000001,74265193],["2022-12-21",6975.71,70963240],["2022-12-22",6899.2700000000004,56190675],["2022-12-23",6908.8500000000004,42990688],["2022-12-27",6968.5900000000001,33026051],["2022-12-28",6920,40109433],["2022-12-29",7021.7799999999997,41261571],["2022-12-30",6934.04,42838344],["2023-01-02",7030.4700000000003,47388246],["2023-01-03",6985.5500000000002,73986659],["2023-01-04",7187.7600000000002,94387144],["2023-01-05",7119.8599999999997,71666628],["2023-01-06",7298.6800000000003,69521309],["2023-01-09",7425.4099999999999,78530972],["2023-01-10",7373.3299999999999,64470519],["2023-01-11",7441.4300000000003,76436793],["2023-01-12",7567.9200000000001,82168488],["2023-01-13",7605.0500000000002,76364969],["2023-01-16",7616.6400000000003,56440582],["2023-01-17",7630.5900000000001,82336855],["2023-01-18",7647.2299999999996,68097068],["2023-01-19",7519.1400000000003,80485957],["2023-01-20",7586.4499999999998,64034931],["2023-01-23",7638.8800000000001,51105485],["2023-01-24",7673.7399999999998,57820854],["2023-01-25",7677.1199999999999,55620382],["2023-01-26",7709.79,68505669],["2023-01-27",7712.54,68167843],["2023-01-30",7689.6499999999996,60633442],["2023-01-31",7695.0500000000002,78055905],["2023-02-01",7719.71,63651584],["2023-02-02",7817.6800000000003,95949911],["2023-02-03",7830.7399999999998,89988479],["2023-02-06",7645.9799999999996,68293313],["2023-02-07",7675.1199999999999,73508099],["2023-02-08",7638.1499999999996,84748933],["2023-02-09",7726.7700000000004,81784935],["2023-02-10",7606,79147620],["2023-02-13",7726.1700000000001,57944801],["2023-02-14",7738.9799999999996,73276760],["2023-02-15",7787.8299999999999,75504296],["2023-02-16",7876.6300000000001,91730373],["2023-02-17",7846.6300000000001,80226774],["2023-02-20",7838.8299999999999,48622714],["2023-02-21",7791.75,68754773],["2023-02-22",7757.6499999999996,83809206],["2023-02-23",7745.5,79939195],["2023-02-24",7580.4099999999999,94517800],["2023-02-27",7734.0100000000002,69314367],["2023-02-28",7708.3699999999999,102729313],["2023-03-01",7715.3299999999999,79246637],["2023-03-02",7706.6999999999998,70461456],["2023-03-03",7807.3800000000001,67655481],["2023-03-06",7878.2700000000004,68683528],["2023-03-07",7755.4099999999999,64092595],["2023-03-08",7723.96,56907186],["2023-03-09",7738.0100000000002,64735922],["2023-03-10",7703.7299999999996,99781333],["2023-03-13",7528.9499999999998,141250212],["2023-03-14",7665.0500000000002,100862328],["2023-03-15",7269.2399999999998,174798089],["2023-03-16",7441.6400000000003,132832754],["2023-03-17",7391.4799999999996,203828730],["2023-03-20",7515.2799999999997,121316190],["2023-03-21",7656.3400000000001,94861688],["2023-03-22",7698.04,65186102],["2023-03-23",7759.6499999999996,71139689],["2023-03-24",7549.6499999999996,117526342],["2023-03-27",7638.1599999999999,80202430],["2023-03-28",7685.1800000000003,71634187],["2023-03-29",7782.0699999999997,78047712],["2023-03-30",7920.6999999999998,73846123],["2023-03-31",7958.71,84335271],["2023-04-03",7999.0200000000004,64074608],["2023-04-04",8039.79,66324080],["2023-04-05",7972.5699999999997,76911001],["2023-04-06",8008.8800000000001,67271296],["2023-04-11",8054.6700000000001,73186061],["2023-04-12",8133.6800000000003,63577745],["2023-04-13",8270.8099999999995,59146210],["2023-04-14",8255.0300000000007,71857745],["2023-04-17",8182.0100000000002,67745792],["2023-04-18",8264.3899999999994,67638369],["2023-04-19",8278.7199999999993,63093821],["2023-04-20",8267.7000000000007,72892926],["2023-04-21",8318.7900000000009,73188437],["2023-04-24",8357,63568017],["2023-04-25",8260.6700000000001,73945193],["2023-04-26",8243.9400000000005,91913488],["2023-04-27",8238.9599999999991,78104361],["2023-04-28",8263.8700000000008,87006012],["2023-05-02",8121.5200000000004,83037272],["2023-05-03",8179.0100000000002,61108068],["2023-05-04",8093.1999999999998,79974263],["2023-05-05",8200.0100000000002,70692778],["2023-05-08",8205.0900000000001,46786870],["2023-05-09",8103.6000000000004,63457484],["2023-05-10",8075.2399999999998,75389563],["2023-05-11",8064.5900000000001,64310943],["2023-05-12",8046.6000000000004,58340357],["2023-05-15",8070.2700000000004,48638668],["2023-05-16",8048.1099999999997,61261806],["2023-05-17",8022.4700000000003,57783807],["2023-05-18",8015.0900000000001,59991590],["2023-05-19",8107.0500000000002,67973244],["2023-05-22",8083.8900000000003,57439180],["2023-05-23",7944.6599999999999,65786664],["2023-05-24",7801.8199999999997,77511167],["2023-05-25",7744.7200000000003,59437585],["2023-05-26",7846.1599999999999,58221506],["2023-05-29",7824.5699999999997,33459358],["2023-05-30",7729.5699999999997,69222929],["2023-05-31",7551.6000000000004,214675769],["2023-06-01",7679.8699999999999,58144938],["2023-06-02",7786.9099999999999,71138474],["2023-06-05",7713.6099999999997,54498121],["2023-06-06",7704.9799999999996,53479034],["2023-06-07",7701.9399999999996,50824461],["2023-06-08",7789.0900000000001,51059679],["2023-06-09",7752.6800000000003,57292171],["2023-06-12",7793.3999999999996,56911404],["2023-06-13",7875.5200000000004,65501829],["2023-06-14",7960.25,66153576],["2023-06-15",7979.1700000000001,60422831],["2023-06-16",8078.75,170731907],["2023-06-19",7984.0200000000004,51932673],["2023-06-20",7961.5900000000001,55853375],["2023-06-21",7966.0100000000002,48413954],["2023-06-22",7891.1899999999996,53721556],["2023-06-23",7798.1000000000004,51938675],["2023-06-26",7837.4099999999999,52606599],["2023-06-27",7907.5500000000002,49886391],["2023-06-28",7950.1000000000004,53588360],["2023-06-29",7949.6700000000001,60930855],["2023-06-30",8079.3900000000003,84279212],["2023-07-03",8063.3199999999997,46756570],["2023-07-04",8029.54,38120103],["2023-07-05",7940.2700000000004,60271874],["2023-07-06",7700.5699999999997,83220232],["2023-07-07",7803.1499999999996,55691909],["2023-07-10",7850.1999999999998,41303758],["2023-07-11",7944.1800000000003,43936836],["2023-07-12",8163.1099999999997,60353580],["2023-07-13",8258.6000000000004,53762909],["2023-07-14",8288.25,38957905],["2023-07-17",8190.7200000000003,35648136],["2023-07-18",8208.4599999999991,36847308],["2023-07-19",8200.3099999999995,44834933],["2023-07-20",8214.9699999999993,52025823],["2023-07-21",8268.2099999999991,50212079],["2023-07-24",8230.9400000000005,42723962],["2023-07-25",8188.1400000000003,46585187],["2023-07-26",8099.25,61674864],["2023-07-27",8204.2999999999993,81038146],["2023-07-28",8243.5599999999995,68278584],["2023-07-31",8252.8099999999995,60786100],["2023-08-01",8125.9499999999998,53827608],["2023-08-02",8008.29,66100034],["2023-08-03",7953.9099999999999,70017112],["2023-08-04",8071.4499999999998,67381301],["2023-08-07",8052.4700000000003,40392561],["2023-08-08",7958.6199999999999,59934030],["2023-08-09",8038.1400000000003,49539947],["2023-08-10",8186.6499999999996,55462187],["2023-08-11",8035.3100000000004,45994599],["2023-08-14",8030.8100000000004,37852540],["2023-08-15",7934.8699999999999,36007561],["2023-08-16",7904.2299999999996,35669798],["2023-08-17",7823.1700000000001,44487135],["2023-08-18",7789.54,49418979],["2023-08-21",7847.3299999999999,39845688],["2023-08-22",7856.3500000000004,39824307],["2023-08-23",7872,39128012],["2023-08-24",7806.7700000000004,37453754],["2023-08-25",7805.0799999999999,32957794],["2023-08-28",7916.5500000000002,35231612],["2023-08-29",8009.7600000000002,47510974],["2023-08-30",8046.3400000000001,37841563],["2023-08-31",7930.5699999999997,97985818],["2023-09-01",7868.8400000000001,45903640],["2023-09-04",7857.5,34351599],["2023-09-05",7784.3100000000004,51494146],["2023-09-06",7712.7799999999997,50997966],["2023-09-07",7702.71,50965400],["2023-09-08",7751.2399999999998,45098492],["2023-09-11",7824.8699999999999,45367464],["2023-09-12",7777.2600000000002,49023184],["2023-09-13",7757.7600000000002,53756071],["2023-09-14",7783,68698898],["2023-09-15",7874.6800000000003,154925033],["2023-09-18",7779.6499999999996,73474441],["2023-09-19",7780.9499999999998,53260297],["2023-09-20",7869.6000000000004,58755946],["2023-09-21",7687.1300000000001,60320967],["2023-09-22",7656.1400000000003,53604802],["2023-09-25",7543.4799999999996,50383785],["2023-09-26",7476.5299999999997,49374377],["2023-09-27",7427.5,52632997],["2023-09-28",7513.3299999999999,53878839],["2023-09-29",7547.4700000000003,62306062],["2023-10-02",7413.79,54170812],["2023-10-03",7320.3100000000004,60270441],["2023-10-04",7354.96,53552319],["2023-10-05",7373.3599999999997,62848101],["2023-10-06",7468.9300000000003,60655399],["2023-10-09",7397.75,52187955],["2023-10-10",7604.3500000000004,62230588],["2023-10-11",7564.0699999999997,59889051],["2023-10-12",7494.5699999999997,51297671],["2023-10-13",7360.0100000000002,67408854],["2023-10-16",7406.3000000000002,51422105],["2023-10-17",7437.4200000000001,44928509],["2023-10-18",7340.0600000000004,49961014],["2023-10-19",7334.5799999999999,62442633],["2023-10-20",7218.3800000000001,79130949],["2023-10-23",7306.0299999999997,53038656],["2023-10-24",7298.3100000000004,58806965],["2023-10-25",7312.6899999999996,69113843],["2023-10-26",7253.3900000000003,71582194],["2023-10-27",7191.5500000000002,68755238],["2023-10-30",7242.0799999999999,59560990],["2023-10-31",7281.5699999999997,66344138],["2023-11-01",7303.5299999999997,50434542],["2023-11-02",7504.1000000000004,67508215],["2023-11-03",7566.8999999999996,67586826],["2023-11-06",7529.9399999999996,49088180],["2023-11-07",7459.1999999999998,55272544],["2023-11-08",7532.1800000000003,52404055],["2023-11-09",7615.1700000000001,54998967],["2023-11-10",7523.3999999999996,54101326],["2023-11-13",7580.3199999999997,48080066],["2023-11-14",7812.9899999999998,65725693],["2023-11-15",7825.3100000000004,73269883],["2023-11-16",7784.8800000000001,53810194],["2023-11-17",7877.7299999999996,63665913],["2023-11-20",7926.6899999999996,41813944],["2023-11-21",7895.2799999999997,39932475],["2023-11-22",7898.9499999999998,40263377],["2023-11-23",7937.3100000000004,31465574],["2023-11-24",7979.0500000000002,37987825],["2023-11-27",7944.0900000000001,38503733],["2023-11-28",7965.7200000000003,42470598],["2023-11-29",7976.96,53866728],["2023-11-30",7961.4300000000003,126882065],["2023-12-01",7994.0799999999999,53497422],["2023-12-04",7938.2600000000002,46577963],["2023-12-05",7972.04,57280859],["2023-12-06",8017.4799999999996,60289750],["2023-12-07",8033.1999999999998,52251344],["2023-12-08",8095.5600000000004,59298158],["2023-12-11",8113.3599999999997,50140254],["2023-12-12",8137.9799999999996,51465621],["2023-12-13",8121.6700000000001,62227423],["2023-12-14",8337.2199999999993,91147710],["2023-12-15",8288.2299999999996,134492882],["2023-12-18",8271.25,53706611],["2023-12-19",8313.2000000000007,48691323],["2023-12-20",8309.9200000000001,43864727],["2023-12-21",8317.9400000000005,36202779],["2023-12-22",8337.8099999999995,31755708],["2023-12-27",8408.5100000000002,31599156],["2023-12-28",8344.4400000000005,31277354],["2023-12-29",8345.7700000000004,27796026],["2024-01-02",8247.0400000000009,43443077],["2024-01-03",8084.1199999999999,63685470],["2024-01-04",8158.4399999999996,51878007],["2024-01-05",8122.6899999999996,43819855],["2024-01-08",8169.1899999999996,37426459],["2024-01-09",8120.2700000000004,45159433],["2024-01-10",8144.1800000000003,43697043],["2024-01-11",8090.1800000000003,57820985],["2024-01-12",8174.3299999999999,50299135],["2024-01-15",8114.3100000000004,40568913],["2024-01-16",8036.4499999999998,49822758],["2024-01-17",7953.2200000000003,59431156],["2024-01-18",8037.8699999999999,51151124],["2024-01-19",8027.7200000000003,51572148],["2024-01-22",8077.4799999999996,47899998],["2024-01-23",8002.7200000000003,50061153],["2024-01-24",8130.3800000000001,58529262],["2024-01-25",8089.6999999999998,48432751],["2024-01-26",8293.7299999999996,67454413],["2024-01-29",8261.2399999999998,55590335],["2024-01-30",8321.6100000000006,49655301],["2024-01-31",8307.5699999999997,66991070],["2024-02-01",8251.25,73997350],["2024-02-02",8187.4899999999998,54022492],["2024-02-05",8150.8599999999997,51727231],["2024-02-06",8212.6599999999999,56890126],["2024-02-07",8193.5200000000004,62951052],["2024-02-08",8258.1800000000003,76648567],["2024-02-09",8248.6200000000008,65846185],["2024-02-12",8291.1399999999994,54098397],["2024-02-13",8170.5200000000004,61423426],["2024-02-14",8238.5599999999995,53510370],["2024-02-15",8333.4699999999993,70689395],["2024-02-16",8372.5400000000009,62291958],["2024-02-19",8371.3899999999994,40789594],["2024-02-20",8428.1900000000005,58213483],["2024-02-21",8443.3099999999995,56413932],["2024-02-22",8560.3500000000004,69989530],["2024-02-23",8623.9300000000003,56243574],["2024-02-26",8599.8899999999994,50915563],["2024-02-27",8624.8099999999995,50397279],["2024-02-28",8620.9699999999993,52757451],["2024-02-29",8561.6200000000008,108526869],["2024-03-01",8599.0499999999993,51109129],["2024-03-04",8639.0699999999997,44552110],["2024-03-05",8615.0400000000009,49946999],["2024-03-06",8672.2600000000002,53369049],["2024-03-07",8767.3400000000001,63194320],["2024-03-08",8781.8400000000001,50762739],["2024-03-11",8761.5599999999995,50594218],["2024-03-12",8830.7199999999993,68922634],["2024-03-13",8916.3500000000004,63153188],["2024-03-14",8885.3400000000001,62287084],["2024-03-15",8886.0799999999999,151117185],["2024-03-18",8856.2099999999991,44608455],["2024-03-19",8909.6200000000008,51448674],["2024-03-20",8866.5599999999995,44956062],["2024-03-21",8881.5400000000009,60104592],["2024-03-22",8808.9599999999991,50219309],["2024-03-25",8833.8899999999994,45329275],["2024-03-26",8864.8999999999996,54983787],["2024-03-27",8876.7800000000007,49550682],["2024-03-28",8858.9899999999998,63579553],["2024-04-02",8754.4400000000005,71702815],["2024-04-03",8830.7600000000002,63544650],["2024-04-04",8851.7700000000004,49450707],["2024-04-05",8735.2399999999998,65166383],["2024-04-08",8809.4400000000005,49226909],["2024-04-09",8737.3700000000008,52222217],["2024-04-10",8637.5200000000004,56907098],["2024-04-11",8599.8400000000001,62259377],["2024-04-12",8525.1299999999992,59193007],["2024-04-15",8556.7800000000007,53987161],["2024-04-16",8428.3999999999996,73138722],["2024-04-17",8500.3099999999995,59951887],["2024-04-18",8547.1800000000003,57582954],["2024-04-19",8547.0799999999999,65691971],["2024-04-22",8562.1800000000003,56900500],["2024-04-23",8673.1800000000003,64048293],["2024-04-24",8651.0100000000002,69590918],["2024-04-25",8602.6700000000001,70130422],["2024-04-26",8650.3700000000008,65898326],["2024-04-29",8650.6800000000003,55171420],["2024-04-30",8527.1100000000006,76882608],["2024-05-02",8482.1299999999992,75730086],["2024-05-03",8565.5300000000007,69643747],["2024-05-06",8615.5799999999999,43781124],["2024-05-07",8697.5100000000002,58688256],["2024-05-08",8738.0100000000002,53988425],["2024-05-09",8823.0100000000002,39103870],["2024-05-10",8856.9500000000007,57090955],["2024-05-13",8861.1000000000004,48113139],["2024-05-14",8897.8500000000004,51519896],["2024-05-15",8958.5200000000004,54875336],["2024-05-16",8903.3500000000004,50655323],["2024-05-17",8877.2600000000002,63196611],["2024-05-20",8905.7399999999998,34697045],["2024-05-21",8836.7399999999998,51367672],["2024-05-22",8774.2700000000004,51869528],["2024-05-23",8765.1000000000004,45129986],["2024-05-24",8780.6100000000006,39404699],["2024-05-27",8831.8799999999992,31032934],["2024-05-28",8762.8600000000006,45666736],["2024-05-29",8582.5300000000007,62601287],["2024-05-30",8648.7000000000007,49494417],["2024-05-31",8669.8700000000008,150576328],["2024-06-03",8705.8400000000001,51288393],["2024-06-04",8636.4400000000005,60129215],["2024-06-05",8698.3400000000001,53117081],["2024-06-06",8749.2600000000002,51759098],["2024-06-07",8645.9400000000005,67501456],["2024-06-10",8489.1900000000005,105503075],["2024-06-11",8363.2700000000004,95660702],["2024-06-12",8528.4799999999996,81844216],["2024-06-13",8274.5599999999995,96876015],["2024-06-14",8029.25,158952737],["2024-06-17",8120.5100000000002,78514609],["2024-06-18",8192.5699999999997,74421346],["2024-06-19",8135.6899999999996,59199048],["2024-06-20",8213.7000000000007,67208743],["2024-06-21",8156.4700000000003,147594852],["2024-06-24",8267.9500000000007,60676852],["2024-06-25",8202.4899999999998,66819107],["2024-06-26",8128.0900000000001,66431384],["2024-06-27",8063.1400000000003,63132182],["2024-06-28",8014.9300000000003,82277430],["2024-07-01",8113.8500000000004,86508202],["2024-07-02",8090.0900000000001,65355699],["2024-07-03",8239.5900000000001,68453737],["2024-07-04",8320.6800000000003,50797612],["2024-07-05",8309.6299999999992,52526064],["2024-07-08",8262.0499999999993,59228644],["2024-07-09",8116.8599999999997,70427402],["2024-07-10",8199.8799999999992,54983135],["2024-07-11",8288.3999999999996,56787281],["2024-07-12",8423.3700000000008,51465889],["2024-07-15",8324.2299999999996,50572230],["2024-07-16",8253.8899999999994,41896522],["2024-07-17",8274.8999999999996,47867563],["2024-07-18",8281.4799999999996,54718614],["2024-07-19",8201.3299999999999,62735475],["2024-07-22",8297.3299999999999,50270157],["2024-07-23",8246.7900000000009,51052615],["2024-07-24",8153.1499999999996,54742065],["2024-07-25",8067.2299999999996,86626358],["2024-07-26",8167.96,61161078],["2024-07-29",8055.7200000000003,47280052],["2024-07-30",8083.3999999999996,44704311],["2024-07-31",8140.79,69658660],["2024-08-01",7949.7700000000004,80102974],["2024-08-02",7913.1599999999999,104422794],["2024-08-05",7835.29,102112916],["2024-08-06",7791.71,69660289],["2024-08-07",7935.9399999999996,77887468],["2024-08-08",7906.2399999999998,48242550],["2024-08-09",7937.8000000000002,43632232],["2024-08-12",7919.9099999999999,38393383],["2024-08-13",7983.0799999999999,40391233],["2024-08-14",8079.8999999999996,41049123],["2024-08-15",8149.3800000000001,48261490],["2024-08-16",8197.6499999999996,49398016],["2024-08-19",8307.7299999999996,42305818],["2024-08-20",8320.3899999999994,38041406],["2024-08-21",8387.0499999999993,36452166],["2024-08-22",8359.2900000000009,31263123],["2024-08-23",8466.5799999999999,38259370],["2024-08-26",8479.2000000000007,28200342],["2024-08-27",8447.9500000000007,35794205],["2024-08-28",8422.5799999999999,37592987],["2024-08-29",8467.7000000000007,39821559],["2024-08-30",8432.2000000000007,78196827],["2024-09-02",8461.5300000000007,32455144],["2024-09-03",8362.1499999999996,51981964],["2024-09-04",8314.8299999999999,54004554],["2024-09-05",8250.2199999999993,63444809],["2024-09-06",8144.1400000000003,60963752],["2024-09-09",8204.1700000000001,48487909],["2024-09-10",8168.3100000000004,55484091],["2024-09-11",8148.3500000000004,57055796],["2024-09-12",8212.7800000000007,53483381],["2024-09-13",8274.4799999999996,51698971],["2024-09-16",8290.4799999999996,39034729],["2024-09-17",8325.2600000000002,54489610],["2024-09-18",8281.7099999999991,45990044],["2024-09-19",8495.75,68585463],["2024-09-20",8380.7900000000009,126034353],["2024-09-23",8352.7399999999998,63937782],["2024-09-24",8485.3099999999995,60274264],["2024-09-25",8424.3199999999997,58321779],["2024-09-26",8647.1399999999994,78593121],["2024-09-27",8689.3999999999996,72880886],["2024-09-30",8512.3299999999999,103180111],["2024-10-01",8372.3799999999992,68819024],["2024-10-02",8370.9599999999991,58414392],["2024-10-03",8247.9899999999998,77402035],["2024-10-04",8265.3299999999999,73424415]];
var securityID = 50;
var numSecurityDecimals = 2;