73/* jsonData elements: [date,price_value,volume] */
var jsonData = [["2019-10-07",7956.29,477362982],["2019-10-08",7823.7799999999997,480025736],["2019-10-09",7903.7399999999998,391992126],["2019-10-10",7950.7799999999997,451753992],["2019-10-11",8057.04,549057985],["2019-10-14",8048.6499999999996,379530375],["2019-10-15",8148.71,447141845],["2019-10-16",8124.1800000000003,473345985],["2019-10-17",8156.8500000000004,489757643],["2019-10-18",8089.54,557713020],["2019-10-21",8162.9899999999998,479145645],["2019-10-22",8104.3000000000002,460894071],["2019-10-23",8119.79,456798125],["2019-10-24",8185.8000000000002,467969078],["2019-10-25",8243.1200000000008,475273248],["2019-10-28",8325.9899999999998,487046322],["2019-10-29",8276.8500000000004,467742070],["2019-10-30",8303.9799999999996,483702833],["2019-10-31",8292.3600000000006,606291526],["2019-11-01",8386.3999999999996,517745256],["2019-11-04",8433.2000000000007,544437171],["2019-11-05",8434.6800000000003,557731637],["2019-11-06",8410.6299999999992,579651002],["2019-11-07",8434.5200000000004,616011636],["2019-11-08",8475.3099999999995,506777874],["2019-11-11",8464.2800000000007,433289093],["2019-11-12",8486.0900000000001,489953918],["2019-11-13",8482.1000000000004,519620391],["2019-11-14",8479.0200000000004,498864419],["2019-11-15",8540.8299999999999,587609241],["2019-11-18",8549.9400000000005,522163163],["2019-11-19",8570.6599999999999,531529226],["2019-11-20",8526.7299999999996,769038736],["2019-11-21",8506.2099999999991,518457026],["2019-11-22",8519.8899999999994,458757609],["2019-11-25",8632.4899999999998,574633835],["2019-11-26",8647.9300000000003,736728649],["2019-11-27",8705.1700000000001,435134917],["2019-11-29",8665.4699999999993,302321624],["2019-12-02",8567.9899999999998,557415486],["2019-12-03",8520.6399999999994,597414649],["2019-12-04",8566.6700000000001,570893028],["2019-12-05",8570.7000000000007,534655294],["2019-12-06",8656.5300000000007,525651131],["2019-12-09",8621.8299999999999,545936899],["2019-12-10",8616.1800000000003,514054422],["2019-12-11",8654.0499999999993,485073125],["2019-12-12",8717.3199999999997,583862717],["2019-12-13",8734.8799999999992,541706192],["2019-12-16",8814.2299999999996,629152941],["2019-12-17",8823.3600000000006,591929136],["2019-12-18",8827.7299999999996,678948230],["2019-12-19",8887.2199999999993,626565119],["2019-12-20",8924.9599999999991,1590263895],["2019-12-23",8945.6499999999996,507854375],["2019-12-24",8952.8799999999992,247002408],["2019-12-26",9022.3899999999994,391799553],["2019-12-27",9006.6200000000008,439943670],["2019-12-30",8945.9899999999998,482048465],["2019-12-31",8972.6000000000004,551785959],["2020-01-02",9092.1900000000005,655764533],["2020-01-03",9020.7700000000004,621213962],["2020-01-06",9071.4699999999993,688554241],["2020-01-07",9068.5799999999999,552610040],["2020-01-08",9129.2399999999998,594094569],["2020-01-09",9203.4300000000003,599392632],["2020-01-10",9178.8600000000006,583649704],["2020-01-13",9273.9300000000003,603583659],["2020-01-14",9251.3299999999999,623642157],["2020-01-15",9258.7000000000007,583718504],["2020-01-16",9357.1299999999992,566416708],["2020-01-17",9388.9400000000005,658195936],["2020-01-21",9370.8099999999995,690551152],["2020-01-22",9383.7700000000004,579658799],["2020-01-23",9402.4799999999996,609488554],["2020-01-24",9314.9099999999999,628643622],["2020-01-27",9139.3099999999995,684843511],["2020-01-28",9269.6800000000003,530714736],["2020-01-29",9275.1599999999999,547534676],["2020-01-30",9298.9300000000003,573377724],["2020-01-31",9150.9400000000005,694254481],["2020-02-03",9273.3999999999996,622371836],["2020-02-04",9467.9699999999993,607021704],["2020-02-05",9508.6800000000003,625243066],["2020-02-06",9572.1499999999996,581284298],["2020-02-07",9520.5100000000002,545017557],["2020-02-10",9628.3899999999994,545682349],["2020-02-11",9638.9400000000005,567679077],["2020-02-12",9725.9599999999991,589537919],["2020-02-13",9711.9699999999993,545211677],["2020-02-14",9731.1800000000003,534365648],["2020-02-18",9732.7399999999998,555010753],["2020-02-19",9817.1800000000003,579485844],["2020-02-20",9750.9699999999993,645854046],["2020-02-21",9576.5900000000001,698427010],["2020-02-24",9221.2800000000007,793027296],["2020-02-25",8965.6100000000006,871632459],["2020-02-26",8980.7700000000004,867954677],["2020-02-27",8566.4799999999996,1145534254],["2020-02-28",8567.3700000000008,1442452338],["2020-03-02",8952.1700000000001,1098378308],["2020-03-03",8684.0900000000001,1098196466],["2020-03-04",9018.0900000000001,877097904],["2020-03-05",8738.5900000000001,900316571],["2020-03-06",8575.6200000000008,1045736208],["2020-03-09",7950.6800000000003,1200268419],["2020-03-10",8344.25,1121812355],["2020-03-11",7952.0500000000002,1063182836],["2020-03-12",7201.8000000000002,1333348065],["2020-03-13",7874.8800000000001,1248924588],["2020-03-16",6904.5900000000001,1266646063],["2020-03-17",7334.7799999999997,1290690901],["2020-03-18",6989.8400000000001,1261566107],["2020-03-19",7150.5799999999999,1185945248],["2020-03-20",6879.5200000000004,1637024122],["2020-03-23",6860.6700000000001,1082285732],["2020-03-24",7417.8599999999997,1146423462],["2020-03-25",7384.3000000000002,1191337957],["2020-03-26",7797.54,1004536906],["2020-03-27",7502.3800000000001,999121089],["2020-03-30",7774.1499999999996,928401613],["2020-03-31",7700.1000000000004,1093869494],["2020-04-01",7360.5799999999999,912701460],["2020-04-02",7487.3100000000004,913186878],["2020-04-03",7373.0799999999999,836164186],["2020-04-06",7913.2399999999998,979531257],["2020-04-07",7887.2600000000002,1001574582],["2020-04-08",8090.8999999999996,837536696],["2020-04-09",8153.5799999999999,924859116],["2020-04-13",8192.4200000000001,761332883],["2020-04-14",8515.7399999999998,849862982],["2020-04-15",8393.1800000000003,793426310],["2020-04-16",8532.3600000000006,923145381],["2020-04-17",8650.1399999999994,1063517698],["2020-04-20",8560.7299999999996,876369562],["2020-04-21",8263.2299999999996,881551794],["2020-04-22",8495.3799999999992,733779648],["2020-04-23",8494.75,854631507],["2020-04-24",8634.5200000000004,795847566],["2020-04-27",8730.1599999999999,805921013],["2020-04-28",8607.7299999999996,846972968],["2020-04-29",8914.7099999999991,1032616705],["2020-04-30",8889.5499999999993,1125016174],["2020-05-01",8604.9500000000007,867474522],["2020-05-04",8710.7199999999993,805738888],["2020-05-05",8809.1200000000008,833023713],["2020-05-06",8854.3899999999994,781670845],["2020-05-07",8979.6599999999999,831223666],["2020-05-08",9121.3199999999997,823689330],["2020-05-11",9192.3400000000001,876447605],["2020-05-12",9002.5499999999993,920976800],["2020-05-13",8863.1700000000001,952283967],["2020-05-14",8943.7199999999993,882494572],["2020-05-15",9014.5599999999995,1022667309],["2020-05-18",9234.8299999999999,968143153],["2020-05-19",9185.1000000000004,871176794],["2020-05-20",9375.7800000000007,937954774],["2020-05-21",9284.8799999999992,785124756],["2020-05-22",9324.5900000000001,745209952],["2020-05-26",9340.2199999999993,966595853],["2020-05-27",9412.3600000000006,949783480],["2020-05-28",9368.9899999999998,877131266],["2020-05-29",9489.8700000000008,1449279462],["2020-06-01",9552.0499999999993,878395408],["2020-06-02",9608.3799999999992,909703862],["2020-06-03",9682.9099999999999,1014491229],["2020-06-04",9615.8099999999995,1291038408],["2020-06-05",9814.0799999999999,1435566498],["2020-06-08",9924.75,1346134929],["2020-06-09",9953.75,1123452131],["2020-06-10",10020.35,1113256330],["2020-06-11",9492.7299999999996,1252516526],["2020-06-12",9588.8099999999995,1040983212],["2020-06-15",9726.0200000000004,1081402558],["2020-06-16",9895.8700000000008,1086034627],["2020-06-17",9910.5300000000007,1012354242],["2020-06-18",9943.0499999999993,1028734090],["2020-06-19",9946.1200000000008,2378945156],["2020-06-22",10056.469999999999,1060470872],["2020-06-23",10131.370000000001,1183789131],["2020-06-24",9909.1700000000001,1258761612],["2020-06-25",10017,1058578459],["2020-06-26",9757.2199999999993,2664411357],["2020-06-29",9874.1499999999996,977301316],["2020-06-30",10058.77,1098249235],["2020-07-01",10154.629999999999,973014738],["2020-07-02",10207.629999999999,888177187],["2020-07-06",10433.65,1046222874],["2020-07-07",10343.889999999999,948396875],["2020-07-08",10492.5,903817980],["2020-07-09",10547.75,902541850],["2020-07-10",10617.440000000001,784025226],["2020-07-13",10390.84,1077524851],["2020-07-14",10488.58,977112184],["2020-07-15",10550.49,1046785898],["2020-07-16",10473.83,876224166],["2020-07-17",10503.190000000001,953503807],["2020-07-20",10767.09,940193509],["2020-07-21",10680.360000000001,1065620377],["2020-07-22",10706.129999999999,843352933],["2020-07-23",10461.42,993637501],["2020-07-24",10363.18,911092368],["2020-07-27",10536.27,915621565],["2020-07-28",10402.09,812683214],["2020-07-29",10542.940000000001,881139935],["2020-07-30",10587.809999999999,900326515],["2020-07-31",10745.27,1087793139],["2020-08-03",10902.799999999999,906964486],["2020-08-04",10941.17,889433500],["2020-08-05",10998.4,889802338],["2020-08-06",11108.07,878755763],["2020-08-07",11010.98,893127212],["2020-08-10",10968.360000000001,896664253],["2020-08-11",10782.82,971574448],["2020-08-12",11012.24,813269449],["2020-08-13",11042.5,753242604],["2020-08-14",11019.299999999999,730610495],["2020-08-17",11129.73,742923701],["2020-08-18",11210.84,738929686],["2020-08-19",11146.459999999999,754116809],["2020-08-20",11264.950000000001,835037659],["2020-08-21",11311.799999999999,881382494],["2020-08-24",11379.719999999999,838278194],["2020-08-25",11466.469999999999,721535941],["2020-08-26",11665.059999999999,739947896],["2020-08-27",11625.34,774431577],["2020-08-28",11695.629999999999,695249004],["2020-08-31",11775.459999999999,942359308],["2020-09-01",11939.67,813840754],["2020-09-02",12056.440000000001,904941179],["2020-09-03",11458.1,1056105628],["2020-09-04",11313.129999999999,1018719707],["2020-09-08",10847.690000000001,986424465],["2020-09-09",11141.559999999999,863270908],["2020-09-10",10919.59,899456839],["2020-09-11",10853.540000000001,818158354],["2020-09-14",11056.65,883719790],["2020-09-15",11190.32,828958771],["2020-09-16",11050.469999999999,925205676],["2020-09-17",10910.280000000001,938065433],["2020-09-18",10793.280000000001,2408218102],["2020-09-21",10778.799999999999,1026857083],["2020-09-22",10963.639999999999,849071943],["2020-09-23",10632.99,964440864],["2020-09-24",10672.27,926984647],["2020-09-25",10913.559999999999,821529404],["2020-09-28",11117.530000000001,842193773],["2020-09-29",11085.25,765385584],["2020-09-30",11167.51,1018582307],["2020-10-01",11326.51,871983742],["2020-10-02",11075.02,824002624],["2020-10-05",11332.49,795260131],["2020-10-06",11154.6,938874284],["2020-10-07",11364.6,836767810],["2020-10-08",11420.98,716396533],["2020-10-09",11579.940000000001,731981998],["2020-10-12",11876.26,832282062],["2020-10-13",11863.9,730910676],["2020-10-14",11768.73,698449503],["2020-10-15",11713.870000000001,663179748],["2020-10-16",11671.559999999999,742834364],["2020-10-19",11478.879999999999,755994618],["2020-10-20",11516.49,716776791],["2020-10-21",11484.690000000001,756158561],["2020-10-22",11506.01,752006652],["2020-10-23",11548.280000000001,658407907],["2020-10-26",11358.940000000001,691958166],["2020-10-27",11431.35,677812042],["2020-10-28",11004.870000000001,857582122],["2020-10-29",11185.59,735514581],["2020-10-30",10911.59,874512078],["2020-11-02",10957.610000000001,716755513],["2020-11-03",11160.57,711824683],["2020-11-04",11590.780000000001,853191555],["2020-11-05",11890.93,830768977],["2020-11-06",11895.23,895406967],["2020-11-09",11713.780000000001,1409278667],["2020-11-10",11553.860000000001,1034905556],["2020-11-11",11786.43,821688922],["2020-11-12",11709.59,832323160],["2020-11-13",11829.290000000001,788649811],["2020-11-16",11924.129999999999,938945015],["2020-11-17",11899.34,851193471],["2020-11-18",11801.6,966746471],["2020-11-19",11904.709999999999,1087607088],["2020-11-20",11854.969999999999,1120736055],["2020-11-23",11880.629999999999,1065164479],["2020-11-24",12036.790000000001,1278254711],["2020-11-25",12094.4,901857958],["2020-11-27",12205.85,656007152],["2020-11-30",12198.74,1764727226],["2020-12-01",12355.110000000001,1279806783],["2020-12-02",12349.370000000001,989624105],["2020-12-03",12377.18,931278342],["2020-12-04",12464.23,1004961652],["2020-12-07",12519.950000000001,934610130],["2020-12-08",12582.77,977235607],["2020-12-09",12338.950000000001,1077861158],["2020-12-10",12405.809999999999,896635773],["2020-12-11",12377.870000000001,877612557],["2020-12-14",12440.040000000001,985650537],["2020-12-15",12595.059999999999,918508615],["2020-12-16",12658.190000000001,989012896],["2020-12-17",12764.75,1022086276],["2020-12-18",12755.639999999999,2807104433],["2020-12-21",12742.52,1108919472],["2020-12-22",12807.92,1121609887],["2020-12-23",12771.110000000001,1238051346],["2020-12-24",12804.73,584096135],["2020-12-28",12899.42,980540630],["2020-12-29",12850.219999999999,899907069],["2020-12-30",12870,957696455],["2020-12-31",12888.280000000001,990187339],["2021-01-04",12698.450000000001,1276698948],["2021-01-05",12818.959999999999,1214925807],["2021-01-06",12740.790000000001,1457561408],["2021-01-07",13067.48,1258494338],["2021-01-08",13201.98,1338714115],["2021-01-11",13036.43,1244388675],["2021-01-12",13072.43,1258877805],["2021-01-13",13128.950000000001,1277061178],["2021-01-14",13112.639999999999,1213117809],["2021-01-15",12998.5,1262512296],["2021-01-19",13197.18,1222454445],["2021-01-20",13457.25,1295120855],["2021-01-21",13530.92,1345444318],["2021-01-22",13543.059999999999,1137646717],["2021-01-25",13635.99,1436506372],["2021-01-26",13626.059999999999,1255222311],["2021-01-27",13270.6,2243054166],["2021-01-28",13337.16,2171461802],["2021-01-29",13070.690000000001,1783248447],["2021-02-01",13403.389999999999,1392616651],["2021-02-02",13612.780000000001,1432887787],["2021-02-03",13610.540000000001,1365674391],["2021-02-04",13777.74,1345829928],["2021-02-05",13856.299999999999,1269261170],["2021-02-08",13987.639999999999,1625462164],["2021-02-09",14007.700000000001,1534495740],["2021-02-10",13972.530000000001,1843919684],["2021-02-11",14025.77,1984799574],["2021-02-12",14095.469999999999,1325840678],["2021-02-16",14047.5,1495732866],["2021-02-17",13965.5,1352836041],["2021-02-18",13865.360000000001,1240562766],["2021-02-19",13874.459999999999,1317792971],["2021-02-22",13533.049999999999,1374998730],["2021-02-23",13465.200000000001,1643788626],["2021-02-24",13597.969999999999,1247342469],["2021-02-25",13119.43,1339552221],["2021-02-26",13192.35,1445302616],["2021-03-01",13588.83,1098357749],["2021-03-02",13358.790000000001,1085557941],["2021-03-03",12997.75,1165881465],["2021-03-04",12723.469999999999,1582778338],["2021-03-05",12920.15,1560333296],["2021-03-08",12609.16,1275464691],["2021-03-09",13073.82,1283164800],["2021-03-10",13068.83,1218277498],["2021-03-11",13398.67,1195306804],["2021-03-12",13319.860000000001,1092992809],["2021-03-15",13459.709999999999,1130893786],["2021-03-16",13471.57,1098529244],["2021-03-17",13525.200000000001,1179206398],["2021-03-18",13116.17,1225787721],["2021-03-19",13215.24,2930663821],["2021-03-22",13377.540000000001,1114102939],["2021-03-23",13227.700000000001,1196838920],["2021-03-24",12961.889999999999,1199385068],["2021-03-25",12977.68,1168087038],["2021-03-26",13138.719999999999,1142009518],["2021-03-29",13059.65,1066603621],["2021-03-30",13045.389999999999,985326484],["2021-03-31",13246.870000000001,1207752311],["2021-04-01",13480.110000000001,941036558],["2021-04-05",13705.59,917912826],["2021-04-06",13698.379999999999,872489397],["2021-04-07",13688.84,821156587],["2021-04-08",13829.309999999999,872412871],["2021-04-09",13900.190000000001,787114870],["2021-04-12",13850,895478989],["2021-04-13",13996.1,841218300],["2021-04-14",13857.84,814075198],["2021-04-15",14038.76,869834147],["2021-04-16",14052.34,964331989],["2021-04-19",13914.77,909139194],["2021-04-20",13786.27,876885634],["2021-04-21",13950.219999999999,828148759],["2021-04-22",13818.41,872982916],["2021-04-23",14016.809999999999,845951420],["2021-04-26",14138.780000000001,869719783],["2021-04-27",14090.219999999999,872966728],["2021-04-28",14051.030000000001,863028568],["2021-04-29",14082.549999999999,1007745639],["2021-04-30",13962.68,1026174083],["2021-05-03",13895.120000000001,924135759],["2021-05-04",13633.5,1095522848],["2021-05-05",13582.42,911043729],["2021-05-06",13632.84,1042853621],["2021-05-07",13752.24,874391023],["2021-05-10",13401.860000000001,1022013535],["2021-05-11",13389.43,984824055],["2021-05-12",13031.68,987659236],["2021-05-13",13124.99,988142063],["2021-05-14",13429.98,856225617],["2021-05-17",13379.049999999999,801313390],["2021-05-18",13303.639999999999,853707872],["2021-05-19",13299.74,884106583],["2021-05-20",13535.74,814233683],["2021-05-21",13470.99,786696680],["2021-05-24",13661.17,731913774],["2021-05-25",13657.17,827916786],["2021-05-26",13738,822137070],["2021-05-27",13736.280000000001,1414513754],["2021-05-28",13748.74,912378165],["2021-06-01",13736.48,887106742],["2021-06-02",13756.33,999453222],["2021-06-03",13614.51,1021231491],["2021-06-04",13814.49,807787264],["2021-06-07",13881.719999999999,919214534],["2021-06-08",13924.91,1175790881],["2021-06-09",13911.75,1088596816],["2021-06-10",14020.33,932188230],["2021-06-11",14069.42,825724251],["2021-06-14",14174.139999999999,897142935],["2021-06-15",14072.860000000001,882520996],["2021-06-16",14039.68,981916268],["2021-06-17",14161.35,992465329],["2021-06-18",14030.379999999999,2137023270],["2021-06-21",14141.48,973317523],["2021-06-22",14253.27,894139254],["2021-06-23",14271.73,854820739],["2021-06-24",14369.709999999999,808536542],["2021-06-25",14360.389999999999,3126077115],["2021-06-28",14500.51,905165493],["2021-06-29",14528.33,914804567],["2021-06-30",14503.950000000001,1084081958],["2021-07-01",14522.379999999999,846837835],["2021-07-02",14639.33,725971913],["2021-07-06",14663.639999999999,911118237],["2021-07-07",14665.059999999999,891396315],["2021-07-08",14559.790000000001,922119879],["2021-07-09",14701.92,758323959],["2021-07-12",14733.24,757080788],["2021-07-13",14677.65,807890211],["2021-07-14",14644.950000000001,865627453],["2021-07-15",14543.129999999999,839301690],["2021-07-16",14427.24,813929774],["2021-07-19",14274.98,919222517],["2021-07-20",14498.879999999999,1035954014],["2021-07-21",14631.950000000001,803976358],["2021-07-22",14684.6,714148207],["2021-07-23",14836.99,761828820],["2021-07-26",14840.709999999999,855309582],["2021-07-27",14660.58,888028471],["2021-07-28",14762.58,841618326],["2021-07-29",14778.26,761968549],["2021-07-30",14672.68,789908259],["2021-08-02",14681.07,754481188],["2021-08-03",14761.290000000001,833734354],["2021-08-04",14780.530000000001,877194887],["2021-08-05",14895.120000000001,844479685],["2021-08-06",14835.76,818669603],["2021-08-09",14860.18,802719647],["2021-08-10",14788.09,782266994],["2021-08-11",14765.129999999999,788976146],["2021-08-12",14816.26,786699712],["2021-08-13",14822.9,776163083],["2021-08-16",14793.76,775553551],["2021-08-17",14656.18,800431321],["2021-08-18",14525.91,766470229],["2021-08-19",14541.790000000001,843435049],["2021-08-20",14714.66,829639708],["2021-08-23",14942.65,783894251],["2021-08-24",15019.799999999999,738687462],["2021-08-25",15041.860000000001,761206625],["2021-08-26",14945.809999999999,700447673],["2021-08-27",15129.5,860437338],["2021-08-30",15265.889999999999,809463682],["2021-08-31",15259.24,983340522],["2021-09-01",15309.379999999999,838183587],["2021-09-02",15331.18,775174123],["2021-09-03",15363.52,714164900],["2021-09-07",15374.33,816237064],["2021-09-08",15286.639999999999,800380489],["2021-09-09",15248.25,796200645],["2021-09-10",15115.49,890560342],["2021-09-13",15105.58,945583469],["2021-09-14",15037.76,886492928],["2021-09-15",15161.530000000001,989376437],["2021-09-16",15181.92,834942860],["2021-09-17",15043.969999999999,2751871271],["2021-09-20",14713.9,1097398077],["2021-09-21",14746.4,876015116],["2021-09-22",14896.85,833161258],["2021-09-23",15052.24,789781544],["2021-09-24",15047.700000000001,774566399],["2021-09-27",14969.969999999999,896237721],["2021-09-28",14546.68,998140183],["2021-09-29",14512.440000000001,984220627],["2021-09-30",14448.58,1139019964],["2021-10-01",14566.700000000001,914234831],["2021-10-04",14255.48,921471223],["2021-10-05",14433.83,806227205],["2021-10-06",14501.91,818356065],["2021-10-07",14654.02,801963575],["2021-10-08",14579.540000000001,671622409],["2021-10-11",14486.200000000001,665594008],["2021-10-12",14465.92,770074519],["2021-10-13",14571.629999999999,761424869],["2021-10-14",14823.43,817235671],["2021-10-15",14897.34,925474232],["2021-10-18",15021.809999999999,799717787],["2021-10-19",15129.09,791296459],["2021-10-20",15121.68,745632548],["2021-10-21",15215.700000000001,899482427],["2021-10-22",15090.200000000001,1108844936],["2021-10-25",15226.709999999999,1098191682],["2021-10-26",15235.709999999999,1231657640],["2021-10-27",15235.84,1094670565],["2021-10-28",15448.120000000001,1066276912],["2021-10-29",15498.389999999999,1060227806],["2021-11-01",15595.92,1004736223],["2021-11-02",15649.6,1001380269],["2021-11-03",15811.58,1008400182],["2021-11-04",15940.309999999999,1020730790],["2021-11-05",15971.59,1062840940],["2021-11-08",15982.360000000001,1061081008],["2021-11-09",15886.540000000001,1031193439],["2021-11-10",15622.709999999999,992337376],["2021-11-11",15704.280000000001,871636808],["2021-11-12",15860.959999999999,991948932],["2021-11-15",15853.85,955351399],["2021-11-16",15973.860000000001,1017135352],["2021-11-17",15921.57,968777570],["2021-11-18",15993.709999999999,1083111939],["2021-11-19",16057.440000000001,1022285277],["2021-11-22",15854.76,1129669751],["2021-11-23",15775.139999999999,1069016060],["2021-11-24",15845.23,843677329],["2021-11-26",15491.66,781700101],["2021-11-29",15782.83,1014068867],["2021-11-30",15537.690000000001,1776799694],["2021-12-01",15254.049999999999,1224990792],["2021-12-02",15381.32,1106961499],["2021-12-03",15085.469999999999,1204557559],["2021-12-06",15225.15,1075934990],["2021-12-07",15686.92,1058567096],["2021-12-08",15786.99,924315575],["2021-12-09",15517.370000000001,873515739],["2021-12-10",15630.6,876148712],["2021-12-13",15413.280000000001,998220582],["2021-12-14",15237.639999999999,1031672761],["2021-12-15",15565.58,1176409792],["2021-12-16",15180.43,1104961706],["2021-12-17",15169.68,3007757011],["2021-12-20",14980.940000000001,1023068216],["2021-12-21",15341.09,978570250],["2021-12-22",15521.889999999999,785262330],["2021-12-23",15653.370000000001,748190923],["2021-12-27",15871.26,742282365],["2021-12-28",15781.719999999999,693647321],["2021-12-29",15766.219999999999,701607891],["2021-12-30",15741.559999999999,769595044],["2021-12-31",15644.969999999999,730531114],["2022-01-03",15832.799999999999,873317479],["2022-01-04",15622.719999999999,974178709],["2022-01-05",15100.17,1017093428],["2022-01-06",15080.870000000001,952605434],["2022-01-07",14935.9,854314049],["2022-01-10",14942.83,1092172474],["2022-01-11",15153.450000000001,864566760],["2022-01-12",15188.389999999999,841497775],["2022-01-13",14806.809999999999,853559370],["2022-01-14",14893.75,873823586],["2022-01-18",14506.9,1066900533],["2022-01-19",14340.25,938429845],["2022-01-20",14154.02,1021253904],["2022-01-21",13768.92,1325680589],["2022-01-24",13855.129999999999,1546878192],["2022-01-25",13539.290000000001,1044033588],["2022-01-26",13542.120000000001,1184474901],["2022-01-27",13352.780000000001,1067422613],["2022-01-28",13770.57,1061101641],["2022-01-31",14239.879999999999,1239000693],["2022-02-01",14346,964607087],["2022-02-02",14417.549999999999,1002697990],["2022-02-03",13878.82,947120086],["2022-02-04",14098.01,864400676],["2022-02-07",14015.67,859300270],["2022-02-08",14194.459999999999,866748611],["2022-02-09",14490.370000000001,936067450],["2022-02-10",14185.639999999999,1063599247],["2022-02-11",13791.15,1077178451],["2022-02-14",13790.92,941949620],["2022-02-15",14139.76,904573496],["2022-02-16",14124.09,840474540],["2022-02-17",13716.719999999999,924391907],["2022-02-18",13548.07,1019164599],["2022-02-22",13381.52,1017550982],["2022-02-23",13037.49,946173088],["2022-02-24",13473.58,1381550311],["2022-02-25",13694.620000000001,979510546],["2022-02-28",13751.4,1391854582],["2022-03-01",13532.459999999999,1239940367],["2022-03-02",13752.02,1034004379],["2022-03-03",13537.940000000001,1037257154],["2022-03-04",13313.440000000001,1046456980],["2022-03-07",12830.959999999999,1294301976],["2022-03-08",12795.549999999999,1339473953],["2022-03-09",13255.549999999999,1120268119],["2022-03-10",13129.959999999999,964661753],["2022-03-11",12843.809999999999,1024597270],["2022-03-14",12581.219999999999,1207516792],["2022-03-15",12948.620000000001,1129172112],["2022-03-16",13436.549999999999,1418779398],["2022-03-17",13614.780000000001,1144554438],["2022-03-18",13893.84,2849364536],["2022-03-21",13838.459999999999,1140571504],["2022-03-22",14108.82,1101148620],["2022-03-23",13922.6,963908277],["2022-03-24",14191.84,923999212],["2022-03-25",14169.299999999999,944211500],["2022-03-28",14354.9,895615435],["2022-03-29",14619.639999999999,1091159175],["2022-03-30",14442.27,1013653103],["2022-03-31",14220.52,1105934914],["2022-04-01",14261.5,1021319205],["2022-04-04",14532.549999999999,917356681],["2022-04-05",14204.17,931786327],["2022-04-06",13888.82,1089356478],["2022-04-07",13897.299999999999,934218551],["2022-04-08",13711,859913043],["2022-04-11",13411.959999999999,993905292],["2022-04-12",13371.57,904117951],["2022-04-13",13643.59,912719230],["2022-04-14",13351.08,928858470],["2022-04-18",13332.360000000001,833856971],["2022-04-19",13619.66,858286293],["2022-04-20",13453.07,874069865],["2022-04-21",13174.65,995310325],["2022-04-22",12839.290000000001,951965586],["2022-04-25",13004.85,989247987],["2022-04-26",12490.74,1018232922],["2022-04-27",12488.93,946219169],["2022-04-28",12871.530000000001,1012352444],["2022-04-29",12334.639999999999,1089043622],["2022-05-02",12536.02,1037365808],["2022-05-03",12563.76,899767285],["2022-05-04",12964.860000000001,1108201011],["2022-05-05",12317.690000000001,1103622151],["2022-05-06",12144.66,1091809650],["2022-05-09",11623.25,1244516005],["2022-05-10",11737.67,1283701515],["2022-05-11",11364.24,1270179473],["2022-05-12",11370.959999999999,1429181165],["2022-05-13",11805,1235033198],["2022-05-16",11662.790000000001,981114115],["2022-05-17",11984.52,1028894835],["2022-05-18",11418.15,1027139634],["2022-05-19",11388.5,1054911282],["2022-05-20",11354.620000000001,1198066590],["2022-05-23",11535.27,892018069],["2022-05-24",11264.450000000001,925861317],["2022-05-25",11434.74,909262114],["2022-05-26",11740.65,932272687],["2022-05-27",12131.129999999999,943354612],["2022-05-31",12081.389999999999,1767096602],["2022-06-01",11994.459999999999,942900572],["2022-06-02",12316.9,919144679],["2022-06-03",12012.73,839353984],["2022-06-06",12061.370000000001,913513885],["2022-06-07",12175.23,903798597],["2022-06-08",12086.27,914485032],["2022-06-09",11754.23,1002925850],["2022-06-10",11340.02,1064586973],["2022-06-13",10809.23,1216559918],["2022-06-14",10828.35,955356040],["2022-06-15",11099.15,1219961288],["2022-06-16",10646.1,1256406090],["2022-06-17",10798.35,2799298874],["2022-06-21",11069.299999999999,1188537662],["2022-06-22",11053.08,1110904415],["2022-06-23",11232.190000000001,1036196039],["2022-06-24",11607.620000000001,4311903454],["2022-06-27",11524.549999999999,994041951],["2022-06-28",11181.540000000001,1024266100],["2022-06-29",11177.889999999999,1074196473],["2022-06-30",11028.74,1171227469],["2022-07-01",11127.84,948560630],["2022-07-05",11322.24,1069256819],["2022-07-06",11361.85,936778267],["2022-07-07",11621.35,927687972],["2022-07-08",11635.309999999999,822681019],["2022-07-11",11372.6,847349528],["2022-07-12",11264.73,838526752],["2022-07-13",11247.58,814498803],["2022-07-14",11251.190000000001,818946555],["2022-07-15",11452.42,948657306],["2022-07-18",11360.049999999999,924644642],["2022-07-19",11713.15,976819305],["2022-07-20",11897.65,1008714207],["2022-07-21",12059.610000000001,842515507],["2022-07-22",11834.110000000001,885754908],["2022-07-25",11782.67,787462333],["2022-07-26",11562.57,837931592],["2022-07-27",12032.42,941587578],["2022-07-28",12162.59,960928826],["2022-07-29",12390.690000000001,1096478060],["2022-08-01",12368.98,893350262],["2022-08-02",12348.76,907008821],["2022-08-03",12668.16,1108217364],["2022-08-04",12720.58,1056467569],["2022-08-05",12657.549999999999,993484088],["2022-08-08",12644.459999999999,1006950132],["2022-08-09",12493.93,1025363050],["2022-08-10",12854.799999999999,1057323158],["2022-08-11",12779.91,1084367089],["2022-08-12",13047.190000000001,938271438],["2022-08-15",13128.049999999999,864108141],["2022-08-16",13102.549999999999,956923381],["2022-08-17",12938.120000000001,982135590],["2022-08-18",12965.34,869131733],["2022-08-19",12705.209999999999,1001882812],["2022-08-22",12381.57,859340937],["2022-08-23",12381.299999999999,765113158],["2022-08-24",12431.530000000001,771950073],["2022-08-25",12639.27,799510160],["2022-08-26",12141.709999999999,962019519],["2022-08-29",12017.67,799967263],["2022-08-30",11883.139999999999,898722206],["2022-08-31",11816.200000000001,1165786241],["2022-09-01",11785.129999999999,975723974],["2022-09-02",11630.860000000001,869462905],["2022-09-06",11544.91,946964465],["2022-09-07",11791.9,899173406],["2022-09-08",11862.129999999999,876811268],["2022-09-09",12112.309999999999,882696379],["2022-09-12",12266.41,846856657],["2022-09-13",11633.57,1104849524],["2022-09-14",11719.68,1047781631],["2022-09-15",11552.360000000001,1028799622],["2022-09-16",11448.4,3048173843],["2022-09-19",11535.02,933174840],["2022-09-20",11425.049999999999,862663250],["2022-09-21",11220.190000000001,911304109],["2022-09-22",11066.799999999999,936004081],["2022-09-23",10867.93,1005852863],["2022-09-26",10802.92,950664190],["2022-09-27",10829.5,904154014],["2022-09-28",11051.639999999999,954094364],["2022-09-29",10737.51,974048792],["2022-09-30",10575.620000000001,1094801888],["2022-10-03",10815.43,943122071],["2022-10-04",11176.41,1025673473],["2022-10-05",11148.639999999999,831547721],["2022-10-06",11073.309999999999,876782861],["2022-10-07",10652.4,1026913176],["2022-10-10",10542.1,813349432],["2022-10-11",10426.190000000001,991673801],["2022-10-12",10417.1,824494568],["2022-10-13",10649.15,1050476166],["2022-10-14",10321.389999999999,918832585],["2022-10-17",10675.799999999999,945883728],["2022-10-18",10772.4,931054769],["2022-10-19",10680.51,922834748],["2022-10-20",10614.84,867446970],["2022-10-21",10859.719999999999,1024220984],["2022-10-24",10952.610000000001,922967787],["2022-10-25",11199.120000000001,994023037],["2022-10-26",10970.99,1008015126],["2022-10-27",10792.67,976130396],["2022-10-28",11102.450000000001,978783313],["2022-10-31",10988.15,1085546995],["2022-11-01",10890.85,904392630],["2022-11-02",10524.799999999999,1094830054],["2022-11-03",10342.940000000001,1007749677],["2022-11-04",10475.25,1090386077],["2022-11-07",10564.52,931122647],["2022-11-08",10616.200000000001,995534039],["2022-11-09",10353.17,1038427212],["2022-11-10",11114.15,1396627243],["2022-11-11",11323.33,1214397535],["2022-11-14",11196.219999999999,986416919],["2022-11-15",11358.41,1039395715],["2022-11-16",11183.66,887971017],["2022-11-17",11144.959999999999,837890227],["2022-11-18",11146.059999999999,846365130],["2022-11-21",11024.51,765162318],["2022-11-22",11174.41,759741658],["2022-11-23",11285.32,695592612],["2022-11-25",11226.360000000001,376983946],["2022-11-28",11049.5,813075929],["2022-11-29",10983.780000000001,784332056],["2022-11-30",11468,1620870054],["2022-12-01",11482.450000000001,912493714],["2022-12-02",11461.5,859914201],["2022-12-05",11239.940000000001,885247910],["2022-12-06",11014.889999999999,888974371],["2022-12-07",10958.549999999999,828870209],["2022-12-08",11082,834087349],["2022-12-09",11004.620000000001,867988307],["2022-12-12",11143.74,956245814],["2022-12-13",11256.809999999999,1238503723],["2022-12-14",11170.889999999999,1125724529],["2022-12-15",10810.530000000001,1164558514],["2022-12-16",10705.41,3278998154],["2022-12-19",10546.030000000001,1043795114],["2022-12-20",10547.110000000001,972406299],["2022-12-21",10709.370000000001,938395783],["2022-12-22",10476.120000000001,975661231],["2022-12-23",10497.860000000001,678133164],["2022-12-27",10353.23,753916697],["2022-12-28",10213.290000000001,751980400],["2022-12-29",10478.09,894701059],["2022-12-30",10466.48,850502547],["2023-01-03",10386.98,983711210],["2023-01-04",10458.76,1035737959],["2023-01-05",10305.24,958241348],["2023-01-06",10569.290000000001,971067112],["2023-01-09",10635.65,1036363833],["2023-01-10",10742.629999999999,893382380],["2023-01-11",10931.67,1012999396],["2023-01-12",11001.1,1026821918],["2023-01-13",11079.16,922556255],["2023-01-17",11095.110000000001,991015938],["2023-01-18",10957.01,987026293],["2023-01-19",10852.27,907216721],["2023-01-20",11140.43,1164094442],["2023-01-23",11364.41,1051442124],["2023-01-24",11334.27,920684460],["2023-01-25",11313.360000000001,928809437],["2023-01-26",11512.41,995300401],["2023-01-27",11621.709999999999,1053989648],["2023-01-30",11393.809999999999,955577520],["2023-01-31",11584.549999999999,1151323052],["2023-02-01",11816.32,1215046107],["2023-02-02",12200.82,1334418343],["2023-02-03",12006.959999999999,1109946641],["2023-02-06",11887.450000000001,1011909771],["2023-02-07",12113.790000000001,1075139175],["2023-02-08",11910.52,955294234],["2023-02-09",11789.58,1032169508],["2023-02-10",11718.120000000001,935280766],["2023-02-13",11891.790000000001,940217661],["2023-02-14",11960.15,930539210],["2023-02-15",12070.59,953833441],["2023-02-16",11855.83,988585072],["2023-02-17",11787.27,968083612],["2023-02-21",11492.299999999999,1028318159],["2023-02-22",11507.07,944850519],["2023-02-23",11590.4,904507021],["2023-02-24",11394.940000000001,902905443],["2023-02-27",11466.98,876133558],["2023-02-28",11455.540000000001,1260050367],["2023-03-01",11379.48,966736288],["2023-03-02",11462.98,956068694],["2023-03-03",11689.01,966823314],["2023-03-06",11675.74,979511969],["2023-03-07",11530.33,976713192],["2023-03-08",11576,925140569],["2023-03-09",11338.35,997355960],["2023-03-10",11138.889999999999,1228640603],["2023-03-13",11188.84,1309043309],["2023-03-14",11428.15,1177086618],["2023-03-15",11434.049999999999,1224272510],["2023-03-16",11717.280000000001,1132050483],["2023-03-17",11630.51,2947315359],["2023-03-20",11675.540000000001,1084390554],["2023-03-21",11860.110000000001,1046785279],["2023-03-22",11669.959999999999,966861978],["2023-03-23",11787.4,1005789571],["2023-03-24",11823.959999999999,898381046],["2023-03-27",11768.84,846117782],["2023-03-28",11716.08,774609771],["2023-03-29",11926.24,917810201],["2023-03-30",12013.469999999999,926218660],["2023-03-31",12221.91,1163622402],["2023-04-03",12189.450000000001,953795729],["2023-04-04",12126.33,878370952],["2023-04-05",11996.860000000001,896077891],["2023-04-06",12087.959999999999,790702213],["2023-04-10",12084.360000000001,866985671],["2023-04-11",12031.879999999999,885625537],["2023-04-12",11929.34,919380416],["2023-04-13",12166.27,925489078],["2023-04-14",12123.469999999999,876523712],["2023-04-17",12157.719999999999,906748375],["2023-04-18",12153.41,885945987],["2023-04-19",12157.23,884421408],["2023-04-20",12059.559999999999,902912561],["2023-04-21",12072.459999999999,946742651],["2023-04-24",12037.200000000001,855094386],["2023-04-25",11799.16,927536495],["2023-04-26",11854.35,975366698],["2023-04-27",12142.24,992670633],["2023-04-28",12226.58,1075668036],["2023-05-01",12212.6,929070630],["2023-05-02",12080.51,1053668114],["2023-05-03",12025.33,1097804636],["2023-05-04",11966.4,1016497241],["2023-05-05",12235.41,1007578708],["2023-05-08",12256.92,884246159],["2023-05-09",12179.549999999999,901546444],["2023-05-10",12306.440000000001,1037055965],["2023-05-11",12328.51,935881089],["2023-05-12",12284.74,868310650],["2023-05-15",12365.209999999999,858468555],["2023-05-16",12343.049999999999,859339824],["2023-05-17",12500.57,937904047],["2023-05-18",12688.84,934234237],["2023-05-19",12657.9,900337219],["2023-05-22",12720.780000000001,888181067],["2023-05-23",12560.25,901792058],["2023-05-24",12484.16,845655591],["2023-05-25",12698.09,971961799],["2023-05-26",12975.690000000001,916137558],["2023-05-30",13017.43,970855739],["2023-05-31",12935.290000000001,1939405002],["2023-06-01",13100.98,957875158],["2023-06-02",13240.77,943074147],["2023-06-05",13229.43,889299192],["2023-06-06",13276.42,980290393],["2023-06-07",13104.889999999999,1111312628],["2023-06-08",13238.52,875517695],["2023-06-09",13259.139999999999,900634900],["2023-06-12",13461.92,975802620],["2023-06-13",13573.32,1037541634],["2023-06-14",13626.48,1161188086],["2023-06-15",13782.82,1131655704],["2023-06-16",13689.57,2922814177],["2023-06-20",13667.290000000001,1130768940],["2023-06-21",13502.200000000001,1064316714],["2023-06-22",13630.610000000001,899400428],["2023-06-23",13492.52,3360088226],["2023-06-26",13335.780000000001,937369023],["2023-06-27",13555.67,967794391],["2023-06-28",13591.75,891586323],["2023-06-29",13591.33,872604302],["2023-06-30",13787.92,1067187666],["2023-07-03",13816.77,582867630],["2023-07-05",13791.65,939572127],["2023-07-06",13679.040000000001,1038906914],["2023-07-07",13660.719999999999,951555182],["2023-07-10",13685.48,1003769921],["2023-07-11",13760.700000000001,915428384],["2023-07-12",13918.959999999999,1014688560],["2023-07-13",14138.57,963162154],["2023-07-14",14113.700000000001,998176683],["2023-07-17",14244.950000000001,916832490],["2023-07-18",14353.639999999999,932034518],["2023-07-19",14358.02,981953322],["2023-07-20",14063.309999999999,997729778],["2023-07-21",14032.809999999999,1454803661],["2023-07-24",14058.870000000001,810277755],["2023-07-25",14144.559999999999,867663664],["2023-07-26",14127.280000000001,884678128],["2023-07-27",14050.110000000001,1002584574],["2023-07-28",14316.66,938944958],["2023-07-31",14346.02,1081946437],["2023-08-01",14283.91,912938590],["2023-08-02",13973.450000000001,1064569676],["2023-08-03",13959.709999999999,1037613650],["2023-08-04",13909.24,1004411048],["2023-08-07",13994.4,959868763],["2023-08-08",13884.32,1045931803],["2023-08-09",13722.02,1062418823],["2023-08-10",13737.99,981757841],["2023-08-11",13644.85,843985159],["2023-08-14",13788.33,839135850],["2023-08-15",13631.049999999999,821264145],["2023-08-16",13474.629999999999,998936031],["2023-08-17",13316.93,959944192],["2023-08-18",13290.780000000001,982073074],["2023-08-21",13497.59,830725645],["2023-08-22",13505.870000000001,781964258],["2023-08-23",13721.030000000001,815455791],["2023-08-24",13463.969999999999,893463650],["2023-08-25",13590.65,783103388],["2023-08-28",13705.129999999999,675600908],["2023-08-29",13943.76,858606456],["2023-08-30",14019.309999999999,822849849],["2023-08-31",14034.969999999999,1131401005],["2023-09-01",14031.809999999999,820448058],["2023-09-05",14020.950000000001,881232190],["2023-09-06",13872.469999999999,826006132],["2023-09-07",13748.83,920587994],["2023-09-08",13761.530000000001,781273221],["2023-09-11",13917.889999999999,854177565],["2023-09-12",13773.610000000001,851713054],["2023-09-13",13813.58,928801885],["2023-09-14",13926.049999999999,931645603],["2023-09-15",13708.33,3041760159],["2023-09-18",13710.24,963585524],["2023-09-19",13678.190000000001,881000261],["2023-09-20",13469.129999999999,837019092],["2023-09-21",13223.99,929632936],["2023-09-22",13211.809999999999,831171322],["2023-09-25",13271.32,769592370],["2023-09-26",13063.610000000001,890534701],["2023-09-27",13092.85,895339522],["2023-09-28",13201.280000000001,885461531],["2023-09-29",13219.32,1020205098],["2023-10-02",13307.77,873730444],["2023-10-03",13059.469999999999,888007385],["2023-10-04",13236.01,852320528],["2023-10-05",13219.83,869217207],["2023-10-06",13431.34,860125580],["2023-10-09",13484.24,721108783],["2023-10-10",13562.84,824050598],["2023-10-11",13659.68,798681902],["2023-10-12",13574.219999999999,925042890],["2023-10-13",13407.23,842764832],["2023-10-16",13567.98,832832400],["2023-10-17",13533.75,907244291],["2023-10-18",13314.299999999999,844095675],["2023-10-19",13186.17,919950826],["2023-10-20",12983.809999999999,1028037811],["2023-10-23",13018.33,860325824],["2023-10-24",13139.879999999999,878671698],["2023-10-25",12821.219999999999,951654149],["2023-10-26",12595.610000000001,942396342],["2023-10-27",12643.01,855719000],["2023-10-30",12789.48,802315553],["2023-10-31",12851.24,914462673],["2023-11-01",13061.469999999999,935452852],["2023-11-02",13294.190000000001,1024070147],["2023-11-03",13478.280000000001,1019512084],["2023-11-06",13518.780000000001,912178134],["2023-11-07",13639.860000000001,896447434],["2023-11-08",13650.41,955716029],["2023-11-09",13521.450000000001,1041783992],["2023-11-10",13798.110000000001,996828497],["2023-11-13",13767.74,835887347],["2023-11-14",14094.379999999999,1113376646],["2023-11-15",14103.84,1052780974],["2023-11-16",14113.67,923491402],["2023-11-17",14125.48,945749740],["2023-11-20",14284.530000000001,902511319],["2023-11-21",14199.98,814920881],["2023-11-22",14265.860000000001,718380378],["2023-11-24",14250.85,441032332],["2023-11-27",14241.02,840483549],["2023-11-28",14281.76,870934927],["2023-11-29",14258.49,980875677],["2023-11-30",14226.219999999999,1532060403],["2023-12-01",14305.030000000001,1092954088],["2023-12-04",14185.49,1184528140],["2023-12-05",14229.91,1109125226],["2023-12-06",14146.709999999999,1025407928],["2023-12-07",14339.99,1050207881],["2023-12-08",14403.969999999999,998741110],["2023-12-11",14432.49,1050416871],["2023-12-12",14533.4,940987462],["2023-12-13",14733.959999999999,1125890786],["2023-12-14",14761.559999999999,1578477903],["2023-12-15",14813.92,3346834571],["2023-12-18",14905.190000000001,1147164176],["2023-12-19",15003.219999999999,1128173020],["2023-12-20",14777.940000000001,1201378526],["2023-12-21",14963.870000000001,946348014],["2023-12-22",14992.969999999999,881138226],["2023-12-26",15074.57,880275147],["2023-12-27",15099.18,1072083217],["2023-12-28",15095.139999999999,909092166],["2023-12-29",15011.35,1042297151],["2024-01-02",14765.940000000001,1075388911],["2024-01-03",14592.209999999999,1063967325],["2024-01-04",14510.299999999999,1040153998],["2024-01-05",14524.07,1012093237],["2024-01-08",14843.77,1141706891],["2024-01-09",14857.709999999999,964149758],["2024-01-10",14969.65,907726168],["2024-01-11",14970.18,1004057436],["2024-01-12",14972.76,843412395],["2024-01-16",14944.35,1096108491],["2024-01-17",14855.620000000001,943923838],["2024-01-18",15055.65,1037429647],["2024-01-19",15310.969999999999,1128323429],["2024-01-22",15360.290000000001,1036900492],["2024-01-23",15425.940000000001,958678924],["2024-01-24",15481.92,935347067],["2024-01-25",15510.5,994067190],["2024-01-26",15455.360000000001,857383519],["2024-01-29",15628.040000000001,960048929],["2024-01-30",15509.9,918032402],["2024-01-31",15164.01,1287143220],["2024-02-01",15361.639999999999,1008155563],["2024-02-02",15628.950000000001,956128690],["2024-02-05",15597.68,923311847],["2024-02-06",15609,918483218],["2024-02-07",15756.639999999999,943272333],["2024-02-08",15793.709999999999,1019313605],["2024-02-09",15990.66,1078734813],["2024-02-12",15942.549999999999,1090038816],["2024-02-13",15655.6,1210901938],["2024-02-14",15859.15,1087934218],["2024-02-15",15906.17,1218750253],["2024-02-16",15775.65,1125378811],["2024-02-20",15630.780000000001,1104567398],["2024-02-21",15580.870000000001,986301269],["2024-02-22",16041.620000000001,1146590787],["2024-02-23",15996.82,992773323],["2024-02-26",15976.25,1053407054],["2024-02-27",16035.299999999999,1095810221],["2024-02-28",15947.74,1085972789],["2024-02-29",16091.92,1649998856],["2024-03-01",16274.940000000001,1103335624],["2024-03-04",16207.51,1166790447],["2024-03-05",15939.59,1161053845],["2024-03-06",16031.540000000001,1113621720],["2024-03-07",16273.379999999999,1029186576],["2024-03-08",16085.110000000001,1094290120],["2024-03-11",16019.27,972382499],["2024-03-12",16265.639999999999,1021216616],["2024-03-13",16177.77,1096445832],["2024-03-14",16128.530000000001,1179793506],["2024-03-15",15973.17,3072770080],["2024-03-18",16103.450000000001,1039316931],["2024-03-19",16166.790000000001,1037450151],["2024-03-20",16369.41,1035814648],["2024-03-21",16401.84,1059096019],["2024-03-22",16428.82,880950886],["2024-03-25",16384.470000000001,899084390],["2024-03-26",16315.700000000001,1004190622],["2024-03-27",16399.52,988682511],["2024-03-28",16379.459999999999,1226057587],["2024-04-01",16396.830000000002,932292207],["2024-04-02",16240.450000000001,1032524314],["2024-04-03",16277.459999999999,1010963720],["2024-04-04",16049.08,1072014797],["2024-04-05",16248.52,904683339],["2024-04-08",16253.959999999999,854426981],["2024-04-09",16306.639999999999,890278293],["2024-04-10",16170.360000000001,993443843],["2024-04-11",16442.200000000001,889942755],["2024-04-12",16175.09,907508252],["2024-04-15",15885.02,981946534],["2024-04-16",15865.25,913243162],["2024-04-17",15683.370000000001,898868810],["2024-04-18",15601.5,939691377],["2024-04-19",15282.01,1111443653],["2024-04-22",15451.309999999999,932092014],["2024-04-23",15696.639999999999,985185044],["2024-04-24",15712.75,956857272],["2024-04-25",15611.76,992708668],["2024-04-26",15927.9,940956971],["2024-04-29",15983.08,954373025],["2024-04-30",15657.82,1152516680],["2024-05-01",15605.48,1125429243],["2024-05-02",15840.959999999999,1051726109],["2024-05-03",16156.33,1025576421],["2024-05-06",16349.25,920468308],["2024-05-07",16332.559999999999,1024791609],["2024-05-08",16302.76,979957686],["2024-05-09",16346.26,948194660],["2024-05-10",16340.870000000001,941547910],["2024-05-13",16388.240000000002,957005723],["2024-05-14",16511.18,1251449456],["2024-05-15",16742.389999999999,1330500284],["2024-05-16",16698.32,1486514276],["2024-05-17",16685.970000000001,1433803356],["2024-05-20",16794.880000000001,1126234455],["2024-05-21",16832.630000000001,1021060334],["2024-05-22",16801.540000000001,1172449588],["2024-05-23",16736.029999999999,1214052846],["2024-05-24",16920.790000000001,957365090],["2024-05-28",17019.880000000001,1101683315],["2024-05-29",16920.580000000002,1157485130],["2024-05-30",16737.080000000002,1114638114],["2024-05-31",16735.02,1813206824],["2024-06-03",16828.669999999998,1056538280],["2024-06-04",16857.049999999999,977702669],["2024-06-05",17187.900000000001,1018903500],["2024-06-06",17173.119999999999,950471153],["2024-06-07",17133.130000000001,898435647],["2024-06-10",17192.529999999999,1010944950],["2024-06-11",17343.549999999999,944071985],["2024-06-12",17608.439999999999,1129853374],["2024-06-13",17667.560000000001,983891311],["2024-06-14",17688.880000000001,967659689],["2024-06-17",17857.02,1043846242],["2024-06-18",17862.23,1117810324],["2024-06-20",17721.59,1266875604],["2024-06-21",17689.360000000001,3543282031],["2024-06-24",17496.82,1144061260],["2024-06-25",17717.650000000001,1087033853],["2024-06-26",17805.16,1041973776],["2024-06-27",17858.68,1053267967],["2024-06-28",17732.599999999999,3777903828],["2024-07-01",17879.299999999999,1026234982],["2024-07-02",18028.759999999998,935180867],["2024-07-03",18188.299999999999,691719399],["2024-07-05",18352.759999999998,964979604],["2024-07-08",18403.740000000002,986413095],["2024-07-09",18429.290000000001,916754863],["2024-07-10",18647.450000000001,973739276],["2024-07-11",18283.41,1238155037],["2024-07-12",18398.450000000001,1099110786],["2024-07-15",18472.57,1084751706],["2024-07-16",18509.34,1120473110],["2024-07-17",17996.919999999998,1261615393],["2024-07-18",17871.220000000001,1134243190],["2024-07-19",17726.939999999999,1121134553],["2024-07-22",18007.57,1041098314],["2024-07-23",17997.349999999999,965830853],["2024-07-24",17342.41,1188827771],["2024-07-25",17181.720000000001,1200427456],["2024-07-26",17357.880000000001,975726099],["2024-07-29",17370.200000000001,913789176],["2024-07-30",17147.419999999998,1110576136],["2024-07-31",17599.400000000001,1347765583],["2024-08-01",17194.139999999999,1325838978],["2024-08-02",16776.16,1337884840],["2024-08-05",16200.08,1530956556],["2024-08-06",16366.85,1191588402],["2024-08-07",16195.809999999999,1218829571],["2024-08-08",16660.02,1175745096],["2024-08-09",16745.299999999999,1012282146],["2024-08-12",16780.610000000001,954850282],["2024-08-13",17187.610000000001,1070922493],["2024-08-14",17192.599999999999,950564491],["2024-08-15",17594.5,1135360243],["2024-08-16",17631.720000000001,990383725],["2024-08-19",17876.77,1012160166],["2024-08-20",17816.939999999999,909450508],["2024-08-21",17918.990000000002,893751036],["2024-08-22",17619.349999999999,941189550],["2024-08-23",17877.790000000001,1003696931],["2024-08-26",17725.77,925567443],["2024-08-27",17754.82,800872411],["2024-08-28",17556.029999999999,955806182],["2024-08-29",17516.43,978056384],["2024-08-30",17713.630000000001,1355741777],["2024-09-03",17136.299999999999,1167540185],["2024-09-04",17084.299999999999,966268117],["2024-09-05",17127.66,934424545],["2024-09-06",16690.830000000002,1077701891],["2024-09-09",16884.599999999999,1039558785],["2024-09-10",17025.880000000001,933968148],["2024-09-11",17395.529999999999,1101368904],["2024-09-12",17569.68,952871381],["2024-09-13",17683.98,927773042],["2024-09-16",17592.130000000001,877035453],["2024-09-17",17628.060000000001,943319053],["2024-09-18",17573.299999999999,1095631127],["2024-09-19",18013.98,1171295555],["2024-09-20",17948.32,3602608133],["2024-09-23",17974.27,1052900896],["2024-09-24",18074.52,1090993196],["2024-09-25",18082.209999999999,959919542],["2024-09-26",18190.290000000001,1101081148],["2024-09-27",18119.59,1019214143],["2024-09-30",18189.169999999998,1205471054],["2024-10-01",17910.360000000001,1116164699],["2024-10-02",17925.119999999999,988886727],["2024-10-03",17918.470000000001,907488550],["2024-10-04",18137.849999999999,0]];
var securityID = 73;
var numSecurityDecimals = 2;