99/* jsonData elements: [date,price_value,volume] */
var jsonData = [["2019-10-07",9933.1399999999994,253180581],["2019-10-08",9792.0900000000001,223814933],["2019-10-09",9866.8099999999995,166839427],["2019-10-10",10030.32,167053608],["2019-10-11",10248.48,297678674],["2019-10-14",10198.889999999999,179329907],["2019-10-15",10313.23,279645622],["2019-10-16",10401.4,273037172],["2019-10-17",10391.68,505645667],["2019-10-18",10410.190000000001,378433053],["2019-10-21",10485.440000000001,609536098],["2019-10-22",10450.48,516823006],["2019-10-23",10437.059999999999,410547225],["2019-10-24",10431.469999999999,396455392],["2019-10-25",10443,235037766],["2019-10-28",10472.52,151554112],["2019-10-29",10441.629999999999,206602014],["2019-10-30",10321.58,255069137],["2019-10-31",10318.41,320480681],["2019-11-01",10411.91,287280284],["2019-11-04",10490.809999999999,487022939],["2019-11-05",10412.66,505794996],["2019-11-06",10400.27,366524485],["2019-11-07",10430.76,351994387],["2019-11-08",10351.860000000001,304677865],["2019-11-11",10363.969999999999,216516899],["2019-11-12",10247.610000000001,203023825],["2019-11-13",10113.030000000001,331590094],["2019-11-14",10107.139999999999,216019810],["2019-11-15",10237.549999999999,254463646],["2019-11-18",10259.719999999999,186590385],["2019-11-19",10260.120000000001,162501414],["2019-11-20",10209.75,156500645],["2019-11-21",10193.450000000001,173867084],["2019-11-22",10202.379999999999,185097809],["2019-11-25",10257.48,175561289],["2019-11-26",10275.93,268549522],["2019-11-27",10298.969999999999,153540723],["2019-11-28",10302.389999999999,114119689],["2019-11-29",10302.16,153880552],["2019-12-02",10140.6,259139152],["2019-12-03",10129.66,280791900],["2019-12-04",10270.190000000001,305684716],["2019-12-05",10264.799999999999,447814934],["2019-12-06",10372.57,288465993],["2019-12-09",10343.379999999999,148160390],["2019-12-10",10334.299999999999,228411313],["2019-12-11",10418.16,220638446],["2019-12-12",10519.5,263056484],["2019-12-13",10631.01,364924900],["2019-12-16",10787.09,265240506],["2019-12-17",10723.65,185834004],["2019-12-18",10697.52,340250517],["2019-12-19",10699.139999999999,456306499],["2019-12-20",10709.809999999999,806530778],["2019-12-23",10713.459999999999,263764521],["2019-12-24",10713,36271063],["2019-12-27",10849.040000000001,130536071],["2019-12-30",10776.690000000001,159380058],["2019-12-31",10722.799999999999,69881989],["2020-01-02",10825.07,181692529],["2020-01-03",10777.18,162124133],["2020-01-06",10748.209999999999,115941668],["2020-01-07",10674.77,146255938],["2020-01-08",10663.719999999999,164638899],["2020-01-09",10640.59,240823505],["2020-01-10",10647.76,144241781],["2020-01-13",10631.9,153160591],["2020-01-14",10605.950000000001,255275893],["2020-01-15",10613.15,206400451],["2020-01-16",10658.98,226352357],["2020-01-17",10737.530000000001,244428065],["2020-01-20",10705.809999999999,136658089],["2020-01-21",10660.85,314067422],["2020-01-22",10613.4,164107220],["2020-01-23",10518.889999999999,208965867],["2020-01-24",10544.02,236652845],["2020-01-27",10316.98,183984093],["2020-01-28",10441.16,173756588],["2020-01-29",10506.139999999999,213752905],["2020-01-30",10461.709999999999,198325201],["2020-01-31",10382.440000000001,323798136],["2020-02-03",10400.66,187945217],["2020-02-04",10554.57,190563664],["2020-02-05",10690.549999999999,332384175],["2020-02-06",10767.9,300890291],["2020-02-07",10736.18,239059254],["2020-02-10",10709.26,157394766],["2020-02-11",10793.780000000001,206919007],["2020-02-12",10814.16,226755240],["2020-02-13",10744.209999999999,246854880],["2020-02-14",10796.16,170036704],["2020-02-17",10856.049999999999,112449443],["2020-02-18",10810.27,204856634],["2020-02-19",10882.219999999999,175411370],["2020-02-20",10718.530000000001,215719365],["2020-02-21",10734.440000000001,249232368],["2020-02-24",10309.51,297009771],["2020-02-25",10067.65,307531412],["2020-02-26",10135.75,331490619],["2020-02-27",9866.5200000000004,381831283],["2020-02-28",9596.3899999999994,527759930],["2020-03-02",9773,376704292],["2020-03-03",9832.8600000000006,492053779],["2020-03-04",9911.4799999999996,370162268],["2020-03-05",9737.1200000000008,447778969],["2020-03-06",9468.6200000000008,411464299],["2020-03-09",8836.4799999999996,643096151],["2020-03-10",8443.4300000000003,540627925],["2020-03-11",8391.9799999999996,489868829],["2020-03-12",7148.8599999999997,809861129],["2020-03-13",7346.2600000000002,503272213],["2020-03-16",6815.0200000000004,690816696],["2020-03-17",7140.5500000000002,493241277],["2020-03-18",6806.8999999999996,430402912],["2020-03-19",6833.2700000000004,386505039],["2020-03-20",6873.0699999999997,606567129],["2020-03-23",6698.0900000000001,321423179],["2020-03-24",7225.8000000000002,352093035],["2020-03-25",7540.1400000000003,328678222],["2020-03-26",7753.3999999999996,276175148],["2020-03-27",7522.1099999999997,320878437],["2020-03-30",7339.21,325924081],["2020-03-31",7444.2600000000002,275581448],["2020-04-01",7187.9899999999998,523760646],["2020-04-02",7127.6400000000003,523211299],["2020-04-03",7099.5699999999997,317079767],["2020-04-06",7393.21,361258015],["2020-04-07",7629.3800000000001,362161510],["2020-04-08",7552.4399999999996,316006733],["2020-04-09",7732.4099999999999,257752891],["2020-04-14",7794.5799999999999,288467476],["2020-04-15",7466.6800000000003,588110630],["2020-04-16",7327.4700000000003,487137661],["2020-04-17",7471.9300000000003,327994533],["2020-04-20",7425.8400000000001,269159147],["2020-04-21",7194.8900000000003,302535080],["2020-04-22",7268.1400000000003,231002136],["2020-04-23",7295.6700000000001,243673477],["2020-04-24",7135.0799999999999,204249114],["2020-04-27",7284.4799999999996,172520723],["2020-04-28",7405.1899999999996,261293814],["2020-04-29",7654.0200000000004,269650662],["2020-04-30",7570.9200000000001,371765853],["2020-05-04",7273.8999999999996,291663692],["2020-05-05",7314.5100000000002,291512482],["2020-05-06",7210.1099999999997,237434583],["2020-05-07",7278.1199999999999,180646568],["2020-05-08",7357.6300000000001,165611653],["2020-05-11",7211.3100000000004,225095632],["2020-05-12",7338.21,189640278],["2020-05-13",7176.5,268143903],["2020-05-14",7057.4700000000003,296392612],["2020-05-15",6997.4200000000001,213119469],["2020-05-18",7395.54,240846387],["2020-05-19",7223.0900000000001,527731656],["2020-05-20",7335.9200000000001,368797928],["2020-05-21",7324.6199999999999,299672532],["2020-05-22",7292.2399999999998,330836624],["2020-05-25",7469.1099999999997,228127102],["2020-05-26",7687.4799999999996,412389999],["2020-05-27",7874.0100000000002,573805300],["2020-05-28",8005.75,410749793],["2020-05-29",7875.6999999999998,951071660],["2020-06-01",8037.4200000000001,300022260],["2020-06-02",8277.8099999999995,429767937],["2020-06-03",8569.7900000000009,452493076],["2020-06-04",8572.4300000000003,604761322],["2020-06-05",8888.9500000000007,621535022],["2020-06-08",8915.4899999999998,597822242],["2020-06-09",8793.4300000000003,486762854],["2020-06-10",8699.2900000000009,428306611],["2020-06-11",8269.2600000000002,631521215],["2020-06-12",8194.0799999999999,491582657],["2020-06-15",8192.1200000000008,348289335],["2020-06-16",8445.7000000000007,451712285],["2020-06-17",8399.3299999999999,407254421],["2020-06-18",8272.5900000000001,418274170],["2020-06-19",8298.7099999999991,876867609],["2020-06-22",8271.9899999999998,306343238],["2020-06-23",8412.0900000000001,342739296],["2020-06-24",8115.0799999999999,294286967],["2020-06-25",8162.3699999999999,385100474],["2020-06-26",8061.3400000000001,282908036],["2020-06-29",8171.1199999999999,288316239],["2020-06-30",8130.2600000000002,257929469],["2020-07-01",8140.9399999999996,233258641],["2020-07-02",8420.1800000000003,354158437],["2020-07-03",8323.0100000000002,237189415],["2020-07-06",8543.7999999999993,300214518],["2020-07-07",8408.1100000000006,233325938],["2020-07-08",8305.2099999999991,254835232],["2020-07-09",8171.1800000000003,233860601],["2020-07-10",8272.8400000000001,196013681],["2020-07-13",8442.8999999999996,192827376],["2020-07-14",8383.4899999999998,224299979],["2020-07-15",8541.1100000000006,354438453],["2020-07-16",8527.8899999999994,236700836],["2020-07-17",8508.1000000000004,241673601],["2020-07-20",8554.0799999999999,173040323],["2020-07-21",8630.6700000000001,308849841],["2020-07-22",8555.5200000000004,202153870],["2020-07-23",8581.25,231324820],["2020-07-24",8487.3799999999992,198829517],["2020-07-27",8421.8700000000008,252322667],["2020-07-28",8503.6499999999996,201411948],["2020-07-29",8484.5799999999999,231127870],["2020-07-30",8258.7900000000009,358213897],["2020-07-31",8109.1400000000003,320403346],["2020-08-03",8194.9300000000003,298583322],["2020-08-04",8270.0400000000009,284828629],["2020-08-05",8358.2399999999998,222768113],["2020-08-06",8265.9899999999998,217653199],["2020-08-07",8180.04,199993721],["2020-08-10",8290.4500000000007,245004039],["2020-08-11",8549.8700000000008,320673503],["2020-08-12",8603.4400000000005,225094597],["2020-08-13",8567.9200000000001,181338489],["2020-08-14",8474.2700000000004,193853141],["2020-08-17",8414.5300000000007,170225104],["2020-08-18",8407.1200000000008,155997135],["2020-08-19",8426.6100000000006,157200333],["2020-08-20",8289.8600000000006,167302208],["2020-08-21",8220.0300000000007,197019975],["2020-08-24",8388.7399999999998,151114805],["2020-08-25",8396.4400000000005,205679111],["2020-08-26",8427.9300000000003,141611384],["2020-08-27",8364.8999999999996,178260494],["2020-08-28",8480.4200000000001,196017310],["2020-08-31",8324.3700000000008,209800356],["2020-09-01",8302.3600000000006,263848279],["2020-09-02",8289.9300000000003,227314999],["2020-09-03",8290.2000000000007,269676220],["2020-09-04",8272.3099999999995,480027080],["2020-09-07",8366.5599999999995,273957008],["2020-09-08",8204.1200000000008,301243144],["2020-09-09",8287.4699999999993,262025215],["2020-09-10",8299.6499999999996,230000186],["2020-09-11",8218.6700000000001,210398438],["2020-09-14",8248.8700000000008,215176199],["2020-09-15",8339.7700000000004,237666426],["2020-09-16",8414.2099999999991,249610699],["2020-09-17",8377.3099999999995,242689018],["2020-09-18",8222.8999999999996,1118029530],["2020-09-21",7857.4300000000003,398495362],["2020-09-22",7781.5200000000004,323979718],["2020-09-23",7772.7700000000004,324528735],["2020-09-24",7748.1999999999998,328317782],["2020-09-25",7701.4200000000001,297048939],["2020-09-28",7916.1700000000001,254028470],["2020-09-29",7880.4200000000001,211790798],["2020-09-30",7873.1999999999998,284187573],["2020-10-01",7905.21,248984976],["2020-10-02",7914.9200000000001,242896735],["2020-10-05",8059.8299999999999,247458149],["2020-10-06",8171.54,298502233],["2020-10-07",8134.5699999999997,235917071],["2020-10-08",8220.0400000000009,207395726],["2020-10-09",8218.0499999999993,216236568],["2020-10-12",8209.8299999999999,181139996],["2020-10-13",8068.0500000000002,222758856],["2020-10-14",8127.6999999999998,219305067],["2020-10-15",7973.6099999999997,245670336],["2020-10-16",8027.1599999999999,250819729],["2020-10-19",8082.6899999999996,221240142],["2020-10-20",8192.9200000000001,301334295],["2020-10-21",8087.9799999999996,253036936],["2020-10-22",8034.9399999999996,278627764],["2020-10-23",8163.8500000000004,266432752],["2020-10-26",8031.2200000000003,208287006],["2020-10-27",7865.1599999999999,282175445],["2020-10-28",7608.0699999999997,347113277],["2020-10-29",7474.8800000000001,333220739],["2020-10-30",7514.2299999999996,276197436],["2020-11-02",7657.7399999999998,255483948],["2020-11-03",7906.1199999999999,327530432],["2020-11-04",7945,346484095],["2020-11-05",8172.6300000000001,324697247],["2020-11-06",8162.7200000000003,253463027],["2020-11-09",8816.2600000000002,790433477],["2020-11-10",9114.8700000000008,780062493],["2020-11-11",9175.5200000000004,483533645],["2020-11-12",9116.6800000000003,360643116],["2020-11-13",9205,312431832],["2020-11-16",9457.2600000000002,653666179],["2020-11-17",9412.4599999999991,467661842],["2020-11-18",9474.0400000000009,316017406],["2020-11-19",9394.1100000000006,299842033],["2020-11-20",9457,301175382],["2020-11-23",9450.5400000000009,294561465],["2020-11-24",9668.4200000000001,362040933],["2020-11-25",9729.0599999999995,327654990],["2020-11-26",9655.0100000000002,285889776],["2020-11-27",9793.6200000000008,455117707],["2020-11-30",9655.1299999999992,609448586],["2020-12-01",9805.5900000000001,402910809],["2020-12-02",9941.4099999999999,357343925],["2020-12-03",9960.5699999999997,266459220],["2020-12-04",10107.33,393501851],["2020-12-07",10040.790000000001,282207889],["2020-12-08",9967.7399999999998,240649319],["2020-12-09",9941.6499999999996,227440626],["2020-12-10",9916.9500000000007,315402809],["2020-12-11",9770.0599999999995,324624890],["2020-12-14",9897.5799999999999,295886460],["2020-12-15",9914.1299999999992,272570057],["2020-12-16",9904.9599999999991,256431565],["2020-12-17",9996.0699999999997,251817365],["2020-12-18",9835.3700000000008,590244604],["2020-12-21",9531.6000000000004,480322340],["2020-12-22",9659.8899999999994,269876625],["2020-12-23",9839.2999999999993,298403956],["2020-12-24",9882.2399999999998,102900721],["2020-12-28",9954.7299999999996,196829246],["2020-12-29",10007.59,162562474],["2020-12-30",10020.940000000001,136416684],["2020-12-31",9870.1000000000004,93341450],["2021-01-04",9923.9500000000007,267000602],["2021-01-05",9952.5400000000009,193996810],["2021-01-06",10270.030000000001,283006878],["2021-01-07",10286.02,330908577],["2021-01-08",10281.780000000001,264758206],["2021-01-11",10168.57,277837965],["2021-01-12",10161.129999999999,263893395],["2021-01-13",10171.280000000001,217656810],["2021-01-14",10185.860000000001,276807777],["2021-01-15",9954.2099999999991,348849186],["2021-01-18",9967.3099999999995,183059396],["2021-01-19",9938.0100000000002,197745729],["2021-01-20",9932.7000000000007,198182098],["2021-01-21",9867.5400000000009,259552020],["2021-01-22",9777.8899999999994,317057893],["2021-01-25",9591.2700000000004,228862726],["2021-01-26",9682.9300000000003,181441086],["2021-01-27",9515.8999999999996,250289133],["2021-01-28",9618.1599999999999,221487596],["2021-01-29",9411.3999999999996,256666083],["2021-02-01",9412.4300000000003,247591218],["2021-02-02",9556.1900000000005,300551481],["2021-02-03",9636.9899999999998,239340439],["2021-02-04",9715.4400000000005,278714293],["2021-02-05",9888.8600000000006,271068865],["2021-02-08",9901.4300000000003,217698648],["2021-02-09",9806.2600000000002,184040368],["2021-02-10",9789.7800000000007,199804572],["2021-02-11",9747.2000000000007,141640082],["2021-02-12",9765.0799999999999,165366787],["2021-02-15",9951.6700000000001,201505703],["2021-02-16",9873.3199999999997,200183747],["2021-02-17",9783.7900000000009,199709189],["2021-02-18",9735.7999999999993,179926263],["2021-02-19",9885.4500000000007,257741321],["2021-02-22",9868.4899999999998,233410810],["2021-02-23",10023,315456839],["2021-02-24",10040.950000000001,231065249],["2021-02-25",10158.530000000001,338906719],["2021-02-26",9935.7999999999993,304069353],["2021-03-01",10088.07,197450782],["2021-03-02",10093.809999999999,189192920],["2021-03-03",10053.469999999999,265855200],["2021-03-04",10019.790000000001,228801657],["2021-03-05",9871.2399999999998,330680081],["2021-03-08",10012.290000000001,240339333],["2021-03-09",10098.82,302385599],["2021-03-10",10151.809999999999,222433098],["2021-03-11",10287.540000000001,201786047],["2021-03-12",10328.450000000001,161905138],["2021-03-15",10300.309999999999,236544606],["2021-03-16",10305.26,217082229],["2021-03-17",10240.280000000001,183327303],["2021-03-18",10288.290000000001,269990594],["2021-03-19",10114.309999999999,446238729],["2021-03-22",9963.8099999999995,247016456],["2021-03-23",9948.3799999999992,261076935],["2021-03-24",9986.3600000000006,237031842],["2021-03-25",9902.1900000000005,175347201],["2021-03-26",10019.379999999999,223670113],["2021-03-29",9998.6000000000004,180585193],["2021-03-30",10071.860000000001,188212577],["2021-03-31",10081.5,286434102],["2021-04-01",10098.41,175889001],["2021-04-06",10237.18,224821116],["2021-04-07",10215.43,165430812],["2021-04-08",10297.99,170036421],["2021-04-09",10193.299999999999,148201669],["2021-04-12",10167.450000000001,168243250],["2021-04-13",10177.26,228649797],["2021-04-14",10293.200000000001,161571226],["2021-04-15",10261.059999999999,158046811],["2021-04-16",10319.83,213729995],["2021-04-19",10486.780000000001,226922634],["2021-04-20",10176.66,292165838],["2021-04-21",10247.620000000001,263860121],["2021-04-22",10395.950000000001,163077122],["2021-04-23",10408.68,228374019],["2021-04-26",10519.73,198061885],["2021-04-27",10570.209999999999,206751652],["2021-04-28",10638.719999999999,244855448],["2021-04-29",10691.950000000001,222671735],["2021-04-30",10601.799999999999,276516045],["2021-05-03",10719.58,215861186],["2021-05-04",10612.370000000001,268775083],["2021-05-05",10755.98,225570157],["2021-05-06",10823.549999999999,222114007],["2021-05-07",11007.83,231999806],["2021-05-10",11118.549999999999,319477931],["2021-05-11",10932.030000000001,322016362],["2021-05-12",10868.690000000001,289977369],["2021-05-13",10831.17,216762261],["2021-05-14",11100.01,188318258],["2021-05-17",11129.549999999999,200705358],["2021-05-18",11219.969999999999,226299412],["2021-05-19",11076.23,238993023],["2021-05-20",11148.07,146862911],["2021-05-21",11195.75,195420242],["2021-05-24",11244.52,212522306],["2021-05-25",11271.450000000001,259196122],["2021-05-26",11220.219999999999,234988447],["2021-05-27",11196.02,370382542],["2021-05-28",11254.93,213940394],["2021-05-31",11187.27,141419948],["2021-06-01",11241.76,169929978],["2021-06-02",11211.469999999999,243775603],["2021-06-03",11080.59,194769354],["2021-06-04",11052.280000000001,208097566],["2021-06-07",11175.01,201777904],["2021-06-08",11147.25,169890236],["2021-06-09",11148.469999999999,227811907],["2021-06-10",11122.23,210133195],["2021-06-11",11135.290000000001,112942199],["2021-06-14",11250.549999999999,169775809],["2021-06-15",11191.299999999999,163960994],["2021-06-16",11151.23,172647923],["2021-06-17",10939.440000000001,270660342],["2021-06-18",10723.84,565021682],["2021-06-21",10788.719999999999,223413775],["2021-06-22",10805.110000000001,170758046],["2021-06-23",10687.610000000001,154879729],["2021-06-24",10822.68,163663952],["2021-06-25",10856.700000000001,147532663],["2021-06-28",10627.799999999999,215211285],["2021-06-29",10605.4,148810613],["2021-06-30",10452.24,204562550],["2021-07-01",10583.879999999999,153365643],["2021-07-02",10550.16,133254041],["2021-07-05",10617.59,126385123],["2021-07-06",10469.040000000001,160416592],["2021-07-07",10448.309999999999,157253430],["2021-07-08",10246.040000000001,227837135],["2021-07-09",10416.07,145449471],["2021-07-12",10454.84,195099049],["2021-07-13",10263.34,141562860],["2021-07-14",10245.370000000001,132567529],["2021-07-15",10064.42,155783993],["2021-07-16",10046.67,158056439],["2021-07-19",9795.1800000000003,219966207],["2021-07-20",9844.0499999999993,156979754],["2021-07-21",10103.059999999999,173871345],["2021-07-22",10141.82,142824602],["2021-07-23",10258.4,127897143],["2021-07-26",10365.27,149342142],["2021-07-27",10296.370000000001,133697219],["2021-07-28",10317.99,199748256],["2021-07-29",10442.52,206837128],["2021-07-30",10288.51,208828033],["2021-08-02",10396.58,176361238],["2021-08-03",10411.559999999999,137249255],["2021-08-04",10409.040000000001,122716734],["2021-08-05",10461.530000000001,116231795],["2021-08-06",10438.15,140734845],["2021-08-09",10410.34,112868578],["2021-08-10",10426.07,123139588],["2021-08-11",10544.77,114773125],["2021-08-12",10540.02,106126417],["2021-08-13",10619.76,143802724],["2021-08-16",10511.07,116518737],["2021-08-17",10380.85,134375151],["2021-08-18",10494.24,124955857],["2021-08-19",10404.889999999999,141353256],["2021-08-20",10433.58,139780562],["2021-08-23",10527.65,97302548],["2021-08-24",10512.82,108710640],["2021-08-25",10557.42,139269878],["2021-08-26",10451.59,110209117],["2021-08-27",10529.09,75849795],["2021-08-30",10462.35,58102749],["2021-08-31",10445.18,188281126],["2021-09-01",10653.129999999999,135673498],["2021-09-02",10656.43,147418868],["2021-09-03",10539.299999999999,148753764],["2021-09-06",10544.18,72871046],["2021-09-07",10535.540000000001,117035970],["2021-09-08",10446.459999999999,162716898],["2021-09-09",10412.870000000001,175374320],["2021-09-10",10276.98,144596587],["2021-09-13",10409.17,127384247],["2021-09-14",10379.719999999999,151768167],["2021-09-15",10193.23,199573235],["2021-09-16",10270.83,233003956],["2021-09-17",10273.030000000001,680732556],["2021-09-20",10145.860000000001,307647130],["2021-09-21",10269.040000000001,249867352],["2021-09-22",10336.66,211742035],["2021-09-23",10425.030000000001,169428247],["2021-09-24",10395.719999999999,168472652],["2021-09-27",10535.190000000001,238857134],["2021-09-28",10244.41,237184346],["2021-09-29",10300.99,208319725],["2021-09-30",10178.200000000001,205766932],["2021-10-01",10204.780000000001,293596460],["2021-10-04",10215.08,321067263],["2021-10-05",10360.25,232404322],["2021-10-06",10128.98,265948548],["2021-10-07",10357.41,242539084],["2021-10-08",10355.559999999999,176981323],["2021-10-11",10289.91,148517518],["2021-10-12",10301.309999999999,236990176],["2021-10-13",10282.879999999999,225381526],["2021-10-14",10342.290000000001,218202096],["2021-10-15",10432.02,255559134],["2021-10-18",10385.42,341582514],["2021-10-19",10468.09,267241221],["2021-10-20",10511.26,627694081],["2021-10-21",10407.59,301951734],["2021-10-22",10359.92,210798289],["2021-10-25",10353.6,256253858],["2021-10-26",10430.15,146094316],["2021-10-27",10415.940000000001,190687860],["2021-10-28",10540.33,259183092],["2021-10-29",10451.68,279299566],["2021-11-01",10646.309999999999,229399877],["2021-11-02",10547.129999999999,184529314],["2021-11-03",10461.280000000001,449382573],["2021-11-04",10437.799999999999,350867542],["2021-11-05",10552.23,253761321],["2021-11-08",10509.43,220814205],["2021-11-09",10519.620000000001,164693701],["2021-11-10",10524.040000000001,162861487],["2021-11-11",10411.48,236138712],["2021-11-12",10396.610000000001,151022246],["2021-11-15",10356.360000000001,173804392],["2021-11-16",10240.74,188731762],["2021-11-17",10179.629999999999,185950562],["2021-11-18",10122.940000000001,212941325],["2021-11-19",9889.3700000000008,344977429],["2021-11-22",9922.2000000000007,221330958],["2021-11-23",9920.5100000000002,250546602],["2021-11-24",9843.5200000000004,215151923],["2021-11-25",9910.6499999999996,147217293],["2021-11-26",9498.4099999999999,478454635],["2021-11-29",9527.3199999999997,249776223],["2021-11-30",9393.8999999999996,477600938],["2021-12-01",9571.7199999999993,233948370],["2021-12-02",9382.3899999999994,264902568],["2021-12-03",9322.1900000000005,238304583],["2021-12-06",9519.1399999999994,158647534],["2021-12-07",9624.2999999999993,191207289],["2021-12-08",9622.1399999999994,233732129],["2021-12-09",9483.1499999999996,152811654],["2021-12-10",9462.9099999999999,157427398],["2021-12-13",9398.8299999999999,215607440],["2021-12-14",9444.25,183115354],["2021-12-15",9317.6499999999996,183464964],["2021-12-16",9484.4799999999996,203599622],["2021-12-17",9365.5100000000002,480574357],["2021-12-20",9300.7199999999993,235626163],["2021-12-21",9450.2000000000007,266868203],["2021-12-22",9583.3099999999995,121102358],["2021-12-23",9708.6700000000001,220919599],["2021-12-27",9766.25,101374079],["2021-12-28",9828.0100000000002,124816392],["2021-12-29",9834.2399999999998,115566757],["2021-12-30",9859.6599999999999,139209129],["2022-01-03",9886.1399999999994,181898363],["2022-01-04",9933.9799999999996,256340919],["2022-01-05",9969.6499999999996,184291213],["2022-01-06",9929.0699999999997,202568430],["2022-01-07",9939.4200000000001,217117446],["2022-01-10",9864.0499999999993,227062522],["2022-01-11",9941.4500000000007,204261018],["2022-01-12",10036.73,238385022],["2022-01-13",10105.049999999999,172922978],["2022-01-14",10041.290000000001,176872636],["2022-01-17",10086.719999999999,222542446],["2022-01-18",9943.4099999999999,259227750],["2022-01-19",9954.25,286568169],["2022-01-20",9984.2999999999993,237601978],["2022-01-21",9865.0100000000002,281188126],["2022-01-24",9535.6800000000003,316678214],["2022-01-25",9571.6599999999999,220747689],["2022-01-26",9730.4799999999996,268971407],["2022-01-27",9697.6100000000006,287737358],["2022-01-28",9600.7900000000009,198584861],["2022-01-31",9662.7000000000007,217159416],["2022-02-01",9813.1700000000001,257539702],["2022-02-02",9855.5,239808475],["2022-02-03",9944.1499999999996,339659561],["2022-02-04",9838.1800000000003,346213700],["2022-02-07",9772.8400000000001,290349116],["2022-02-08",9907.2600000000002,324236548],["2022-02-09",10118.51,294774168],["2022-02-10",10188.030000000001,343544117],["2022-02-11",10027.190000000001,219788473],["2022-02-14",9696.9699999999993,335179984],["2022-02-15",9902.7800000000007,271914985],["2022-02-16",9938.5599999999995,234839153],["2022-02-17",9849.5,204624635],["2022-02-18",9725.6000000000004,199695818],["2022-02-21",9623.0200000000004,172864254],["2022-02-22",9626.1900000000005,281510409],["2022-02-23",9547.4400000000005,212372133],["2022-02-24",9155.2600000000002,584364065],["2022-02-25",9539.7900000000009,465423091],["2022-02-28",9500.9400000000005,451712380],["2022-03-01",9096.2700000000004,512000365],["2022-03-02",9238.8099999999995,400378352],["2022-03-03",8853.3999999999996,360780813],["2022-03-04",8435.8600000000006,437229530],["2022-03-07",8313.5,492285909],["2022-03-08",8517.3700000000008,400519087],["2022-03-09",9054.5100000000002,407766321],["2022-03-10",8868.1599999999999,347861876],["2022-03-11",8887.9200000000001,339394551],["2022-03-14",9037.25,263866950],["2022-03-15",9008.6499999999996,264730905],["2022-03-16",9205.0300000000007,413160130],["2022-03-17",9360.0300000000007,482478756],["2022-03-18",9309.0200000000004,428053045],["2022-03-21",9254.1299999999992,205647953],["2022-03-22",9355.4400000000005,232366259],["2022-03-23",9166.2399999999998,288528475],["2022-03-24",9130.6299999999992,278876092],["2022-03-25",9156.1599999999999,164821836],["2022-03-28",9197.1399999999994,250652044],["2022-03-29",9544.9799999999996,295613664],["2022-03-30",9539.8999999999996,189221519],["2022-03-31",9358.8600000000006,408374926],["2022-04-01",9388.0799999999999,195494183],["2022-04-04",9351.5799999999999,266201594],["2022-04-05",9411.4699999999993,376885132],["2022-04-06",9252.2700000000004,300676295],["2022-04-07",9209.9899999999998,325733656],["2022-04-08",9356.8799999999992,200420873],["2022-04-11",9338.7600000000002,294961268],["2022-04-12",9300.2700000000004,226506524],["2022-04-13",9377.8899999999994,282404754],["2022-04-14",9408.8400000000001,576616726],["2022-04-19",9386.0400000000009,489608768],["2022-04-20",9508.7700000000004,380213721],["2022-04-21",9558.5499999999993,441801494],["2022-04-22",9326.3099999999995,239882826],["2022-04-25",9187.6800000000003,239206396],["2022-04-26",8995.4500000000007,406042843],["2022-04-27",8954.9899999999998,285536442],["2022-04-28",8948.8799999999992,240749365],["2022-04-29",9055.4699999999993,262187044],["2022-05-02",8865.3899999999994,180454183],["2022-05-03",9033.4500000000007,244583199],["2022-05-04",8967.1800000000003,271545253],["2022-05-05",8865.7099999999991,292930325],["2022-05-06",8795.5200000000004,322950921],["2022-05-09",8606.3899999999994,264866329],["2022-05-10",8573.8299999999999,253416295],["2022-05-11",8754,203129933],["2022-05-12",8493.9699999999993,218318316],["2022-05-13",8679.1299999999992,172183535],["2022-05-16",8708.7299999999996,120788929],["2022-05-17",8935.9300000000003,185086374],["2022-05-18",8889.2000000000007,167512403],["2022-05-19",8904.4799999999996,167195970],["2022-05-20",8950.2999999999993,185306152],["2022-05-23",9209.7700000000004,194336729],["2022-05-24",9262.1399999999994,257394964],["2022-05-25",9333.9899999999998,269353402],["2022-05-26",9516.3500000000004,326969512],["2022-05-27",9567.8899999999994,256323007],["2022-05-30",9632.7600000000002,183594953],["2022-05-31",9499.4300000000003,358755567],["2022-06-01",9306.1499999999996,204594357],["2022-06-02",9394.6599999999999,105512720],["2022-06-03",9360.8400000000001,103366768],["2022-06-06",9455.7199999999993,245292672],["2022-06-07",9461.3999999999996,185715162],["2022-06-08",9487.3299999999999,149187341],["2022-06-09",9279.1700000000001,189759599],["2022-06-10",8824.3899999999994,335674322],["2022-06-13",8540.9099999999999,284553347],["2022-06-14",8405.1900000000005,184084270],["2022-06-15",8486.9699999999993,257203465],["2022-06-16",8530.4699999999993,183006260],["2022-06-17",8527.1299999999992,471201831],["2022-06-20",8719.3600000000006,174995283],["2022-06-21",8675.3799999999992,239007250],["2022-06-22",8613.7600000000002,193683528],["2022-06-23",8519.0200000000004,267435114],["2022-06-24",8695.0499999999993,316635259],["2022-06-27",8735.5100000000002,168348136],["2022-06-28",8752.5100000000002,173375395],["2022-06-29",8553.1800000000003,156538822],["2022-06-30",8489.8700000000008,225147609],["2022-07-01",8504.7800000000007,167491267],["2022-07-04",8507.0400000000009,136389832],["2022-07-05",8154.4099999999999,227498885],["2022-07-06",8086.1099999999997,253957937],["2022-07-07",8248.3999999999996,206983821],["2022-07-08",8235.5799999999999,196904249],["2022-07-11",8116.8199999999997,175111507],["2022-07-12",8064.4899999999998,411866900],["2022-07-13",8010.0500000000002,252555296],["2022-07-14",7797.2799999999997,224783586],["2022-07-15",8010.2600000000002,204776059],["2022-07-18",8096.0799999999999,187990268],["2022-07-19",8320.9099999999999,216643022],["2022-07-20",8182.25,187548734],["2022-07-21",8158.5299999999997,234816633],["2022-07-22",8238.3999999999996,181826213],["2022-07-25",8264.2900000000009,142198140],["2022-07-26",8172.0799999999999,131187854],["2022-07-27",8214.5799999999999,160624411],["2022-07-28",8212.6399999999994,251932712],["2022-07-29",8316.8799999999992,270386039],["2022-08-01",8306.6299999999992,172147823],["2022-08-02",8254.7900000000009,160387413],["2022-08-03",8264.2299999999996,147193608],["2022-08-04",8354.5200000000004,166151597],["2022-08-05",8317.4699999999993,144427793],["2022-08-08",8434.6399999999994,146768089],["2022-08-09",8493.1000000000004,157499203],["2022-08-10",8624.2700000000004,146290618],["2022-08-11",8656.5400000000009,123182911],["2022-08-12",8616.2900000000009,119522518],["2022-08-15",8575.3199999999997,94515567],["2022-08-16",8653.2000000000007,126486644],["2022-08-17",8573.9699999999993,115678829],["2022-08-18",8506.1700000000001,93525261],["2022-08-19",8368.1200000000008,157832100],["2022-08-22",8228.4599999999991,125821743],["2022-08-23",8209.0200000000004,107426153],["2022-08-24",8160.8599999999997,89545802],["2022-08-25",8155.5699999999997,94479338],["2022-08-26",8047.7700000000004,123894476],["2022-08-29",8001.5799999999999,107039086],["2022-08-30",7998.9499999999998,161237163],["2022-08-31",7928.6800000000003,242014702],["2022-09-01",7756.8199999999997,139140927],["2022-09-02",7908.3999999999996,123326703],["2022-09-05",7806.8699999999999,119514248],["2022-09-06",7770.8400000000001,128257932],["2022-09-07",7834.6899999999996,148678695],["2022-09-08",7892.2600000000002,225174449],["2022-09-09",8076.4799999999996,219934147],["2022-09-12",8312.2999999999993,225167142],["2022-09-13",8062.3900000000003,196630881],["2022-09-14",8053.1800000000003,165238137],["2022-09-15",8090.3500000000004,241741913],["2022-09-16",7990.29,386676505],["2022-09-19",8002.79,127579726],["2022-09-20",7857.3500000000004,158978140],["2022-09-21",7769.8599999999997,159406585],["2022-09-22",7650.3000000000002,190032234],["2022-09-23",7361.3000000000002,240159687],["2022-09-26",7224.6800000000003,224955225],["2022-09-27",7134.4700000000003,204069237],["2022-09-28",7220.4200000000001,220648291],["2022-09-29",7136.5799999999999,212988107],["2022-09-30",7212.1000000000004,251486797],["2022-10-03",7318.7299999999996,177359486],["2022-10-04",7673.5100000000002,262699890],["2022-10-05",7476.0600000000004,142879798],["2022-10-06",7363.1300000000001,121547305],["2022-10-07",7259.1599999999999,143102695],["2022-10-10",7185.1599999999999,161834994],["2022-10-11",7183.04,131770623],["2022-10-12",7031.6499999999996,138905591],["2022-10-13",7183.4499999999998,200109547],["2022-10-14",7174.3100000000004,189774227],["2022-10-17",7435.4300000000003,312467252],["2022-10-18",7501.6999999999998,241650472],["2022-10-19",7406.1400000000003,447773443],["2022-10-20",7493.8100000000004,245444249],["2022-10-21",7424.1199999999999,275032051],["2022-10-24",7581.4200000000001,180269484],["2022-10-25",7759.04,199149046],["2022-10-26",7930.4200000000001,202444692],["2022-10-27",7903.6700000000001,219834965],["2022-10-28",7868.21,195462688],["2022-10-31",7866.5900000000001,170427974],["2022-11-01",7904.6099999999997,150351841],["2022-11-02",7872.9799999999996,211022305],["2022-11-03",7669.8199999999997,252263385],["2022-11-04",7881.54,240670077],["2022-11-07",7979.8199999999997,192140523],["2022-11-08",8069.29,190603560],["2022-11-09",8062.1099999999997,180462727],["2022-11-10",8249.5,282666291],["2022-11-11",8375.0599999999995,242192491],["2022-11-14",8440.8899999999994,146096615],["2022-11-15",8503.6499999999996,216858201],["2022-11-16",8412.4899999999998,180919965],["2022-11-17",8322.1200000000008,199053721],["2022-11-18",8398.4599999999991,195880754],["2022-11-21",8379.1900000000005,167760634],["2022-11-22",8571.4200000000001,216850248],["2022-11-23",8634.4599999999991,178946509],["2022-11-24",8731.1700000000001,142577564],["2022-11-25",8758.3099999999995,146945871],["2022-11-28",8631.1599999999999,190961285],["2022-11-29",8605.0499999999993,164142521],["2022-11-30",8626.6399999999994,328627162],["2022-12-01",8835.0200000000004,269309617],["2022-12-02",8823.5200000000004,200492773],["2022-12-05",8784.4200000000001,104263198],["2022-12-06",8733.5,139490668],["2022-12-07",8719.9500000000007,157664658],["2022-12-08",8672.6499999999996,134785914],["2022-12-09",8741.7900000000009,139563096],["2022-12-12",8699.9300000000003,137490027],["2022-12-13",8839.8500000000004,223711439],["2022-12-14",8905.7099999999991,163627543],["2022-12-15",8711.1100000000006,220657911],["2022-12-16",8603.3099999999995,673070410],["2022-12-19",8645.3500000000004,249075454],["2022-12-20",8688.5900000000001,231158884],["2022-12-21",8801.2700000000004,159989925],["2022-12-22",8756.0200000000004,246226590],["2022-12-23",8782.6100000000006,138725294],["2022-12-27",8797.7299999999996,101498513],["2022-12-28",8777.9599999999991,114612820],["2022-12-29",8885.6100000000006,117698583],["2022-12-30",8814.1900000000005,167559072],["2023-01-02",8922.9400000000005,99758733],["2023-01-03",8855.8999999999996,228427238],["2023-01-04",9079.3799999999992,248773426],["2023-01-05",9063.7999999999993,190085452],["2023-01-06",9256.2299999999996,165059370],["2023-01-09",9347.0200000000004,239713483],["2023-01-10",9352.2099999999991,150014579],["2023-01-11",9378.1499999999996,180768194],["2023-01-12",9577.6100000000006,207905091],["2023-01-13",9617.1000000000004,205347303],["2023-01-16",9593.2099999999991,126883221],["2023-01-17",9585.6299999999992,230430579],["2023-01-18",9644.3899999999994,210679541],["2023-01-19",9510.6200000000008,273875513],["2023-01-20",9670.8999999999996,209441697],["2023-01-23",9715.9799999999996,144560672],["2023-01-24",9759.7900000000009,133858337],["2023-01-25",9762.7800000000007,247603552],["2023-01-26",9817.1800000000003,328483789],["2023-01-27",9845.7199999999993,290083651],["2023-01-30",9825.7299999999996,155240843],["2023-01-31",9815.4400000000005,244877063],["2023-02-01",9924.2099999999991,241128742],["2023-02-02",10068.68,386076261],["2023-02-03",9986.7099999999991,306058962],["2023-02-06",9812.25,159824314],["2023-02-07",9870.4200000000001,164911252],["2023-02-08",9899.0499999999993,193287697],["2023-02-09",9935.8400000000001,173645512],["2023-02-10",9726.4400000000005,183318250],["2023-02-13",9871.6000000000004,121194515],["2023-02-14",9937.5599999999995,165126179],["2023-02-15",9914.7600000000002,137212611],["2023-02-16",9973.6800000000003,189105113],["2023-02-17",9966.7099999999991,208826870],["2023-02-20",9918,105660562],["2023-02-21",9863.6599999999999,127314470],["2023-02-22",9748.75,158913549],["2023-02-23",9771.6499999999996,167837709],["2023-02-24",9704.8199999999997,254345565],["2023-02-27",9874.0900000000001,166131062],["2023-02-28",9963.9099999999999,315993077],["2023-03-01",9942.8700000000008,195558938],["2023-03-02",9868.2800000000007,159889871],["2023-03-03",10055.709999999999,165891576],["2023-03-06",10162.5,150678122],["2023-03-07",9944.7099999999991,234583250],["2023-03-08",9982,150229818],["2023-03-09",9966.9200000000001,117926534],["2023-03-10",9906.1700000000001,285304305],["2023-03-13",9620.0699999999997,441246511],["2023-03-14",9830.3500000000004,311114838],["2023-03-15",9246.9799999999996,429564951],["2023-03-16",9416.5,389850441],["2023-03-17",9306.1100000000006,626114912],["2023-03-20",9465.5499999999993,369455959],["2023-03-21",9740.7700000000004,253733900],["2023-03-22",9725.5400000000009,337447938],["2023-03-23",9749.4899999999998,164989586],["2023-03-24",9462.4899999999998,406979519],["2023-03-27",9610.5699999999997,382432369],["2023-03-28",9697.4099999999999,464098737],["2023-03-29",9821.75,209670747],["2023-03-30",10040.34,240664245],["2023-03-31",10034.799999999999,234620608],["2023-04-03",9971.4899999999998,213113793],["2023-04-04",10051.93,181635626],["2023-04-05",10084.74,175441612],["2023-04-06",10182.07,129805840],["2023-04-11",10068.17,423239078],["2023-04-12",10202.860000000001,197205806],["2023-04-13",10293.139999999999,190317168],["2023-04-14",10278.59,231212949],["2023-04-17",10233.82,254524464],["2023-04-18",10335.82,414562293],["2023-04-19",10412,364331779],["2023-04-20",10364.799999999999,193623503],["2023-04-21",10337.389999999999,318863616],["2023-04-24",10379.02,149456789],["2023-04-25",10189.6,194400810],["2023-04-26",10261.17,172997428],["2023-04-27",10254.440000000001,161050447],["2023-04-28",10193.75,409423905],["2023-05-02",9990.2000000000007,284913871],["2023-05-03",10027.030000000001,287670111],["2023-05-04",9970.5699999999997,198936588],["2023-05-05",10091.299999999999,215323919],["2023-05-08",10157.299999999999,83799602],["2023-05-09",10060.200000000001,130370062],["2023-05-10",10056.969999999999,128942021],["2023-05-11",10032.209999999999,212090326],["2023-05-12",10020.85,124868675],["2023-05-15",10010.309999999999,94553110],["2023-05-16",9988.2900000000009,117103855],["2023-05-17",9987.2199999999993,113201510],["2023-05-18",9916.0599999999995,113657644],["2023-05-19",10011.049999999999,156050135],["2023-05-22",10058.700000000001,103185246],["2023-05-23",9977.7800000000007,86080740],["2023-05-24",9856.2600000000002,131485781],["2023-05-25",9766.0799999999999,141816284],["2023-05-26",9852.8600000000006,101368827],["2023-05-29",9834.6399999999994,61256259],["2023-05-30",9828.4799999999996,122848131],["2023-05-31",9627.6000000000004,417035935],["2023-06-01",9864.2299999999996,114735866],["2023-06-02",9978.8299999999999,152191324],["2023-06-05",9950.4799999999996,226998908],["2023-06-06",9951.3799999999992,118894886],["2023-06-07",10008.43,156477461],["2023-06-08",10071.360000000001,117458382],["2023-06-09",10006.07,90406750],["2023-06-12",10044.299999999999,134882742],["2023-06-13",10082.26,132917481],["2023-06-14",10245.91,162759508],["2023-06-15",10321.07,179204328],["2023-06-16",10381.83,441454285],["2023-06-19",10295.860000000001,132712581],["2023-06-20",10303.540000000001,186276076],["2023-06-21",10352.67,129357979],["2023-06-22",10259.030000000001,112102315],["2023-06-23",10086.75,192483252],["2023-06-26",10117.01,130222708],["2023-06-27",10293.790000000001,169882735],["2023-06-28",10345.049999999999,142095288],["2023-06-29",10338.969999999999,127800770],["2023-06-30",10473.639999999999,274025078],["2023-07-03",10528.26,214442187],["2023-07-04",10446.559999999999,99213199],["2023-07-05",10303.07,120689349],["2023-07-06",10095.58,143824379],["2023-07-07",10147.780000000001,122612535],["2023-07-10",10168.01,104120433],["2023-07-11",10267.01,110365711],["2023-07-12",10523.860000000001,222508158],["2023-07-13",10621.83,149582360],["2023-07-14",10607.709999999999,130764927],["2023-07-17",10601.709999999999,140562772],["2023-07-18",10604.57,91925143],["2023-07-19",10578.450000000001,112528381],["2023-07-20",10589.6,164352773],["2023-07-21",10647.34,131485424],["2023-07-24",10576.110000000001,129040712],["2023-07-25",10511.1,109149394],["2023-07-26",10629.67,194434328],["2023-07-27",10654.48,265270686],["2023-07-28",10678.790000000001,223527058],["2023-07-31",10612.4,163787988],["2023-08-01",10426.58,136936779],["2023-08-02",10215.860000000001,454296560],["2023-08-03",10195.93,202013737],["2023-08-04",10337.09,119816374],["2023-08-07",10295.4,84334837],["2023-08-08",10183.610000000001,142070466],["2023-08-09",10269.26,93772208],["2023-08-10",10464.77,132306419],["2023-08-11",10327.73,100348921],["2023-08-14",10304.67,97177753],["2023-08-15",10205.6,68157848],["2023-08-16",10179.889999999999,76558332],["2023-08-17",10092.610000000001,99461781],["2023-08-18",10076.77,96793560],["2023-08-21",10098.299999999999,73244939],["2023-08-22",10105.690000000001,69008945],["2023-08-23",10119.540000000001,76049847],["2023-08-24",10090.26,102448332],["2023-08-25",10082.280000000001,75857512],["2023-08-28",10256.9,84619799],["2023-08-29",10408.059999999999,207622774],["2023-08-30",10435.530000000001,101241095],["2023-08-31",10303.450000000001,227478123],["2023-09-01",10190.450000000001,109622732],["2023-09-04",10163.950000000001,78571251],["2023-09-05",10077.620000000001,138632732],["2023-09-06",9985.9699999999993,156258882],["2023-09-07",9965.4200000000001,113847349],["2023-09-08",10024.799999999999,95704502],["2023-09-11",10143.780000000001,113656009],["2023-09-12",10139.030000000001,146631335],["2023-09-13",10122.43,106905554],["2023-09-14",10168.73,140884039],["2023-09-15",10191.440000000001,381900050],["2023-09-18",10138.26,116289472],["2023-09-19",10179.809999999999,90883571],["2023-09-20",10354.77,131672454],["2023-09-21",10175.309999999999,184943319],["2023-09-22",10125.33,177275932],["2023-09-25",9938.8400000000001,116954666],["2023-09-26",9899.8799999999992,125538772],["2023-09-27",9801.2900000000009,155652656],["2023-09-28",9952.8199999999997,174670377],["2023-09-29",9972.9400000000005,166180222],["2023-10-02",9774.7000000000007,226220242],["2023-10-03",9588.9500000000007,215879126],["2023-10-04",9568.9699999999993,184493165],["2023-10-05",9648.5499999999993,115817374],["2023-10-06",9770.5499999999993,131391109],["2023-10-09",9641.8099999999995,137166608],["2023-10-10",9929.1200000000008,131827699],["2023-10-11",9928.5799999999999,142198419],["2023-10-12",9848.5499999999993,100676554],["2023-10-13",9702.8500000000004,145997136],["2023-10-16",9795.1000000000004,107568682],["2023-10-17",9837.8099999999995,96223001],["2023-10-18",9707.4200000000001,142879607],["2023-10-19",9692.8600000000006,154670595],["2023-10-20",9561.8199999999997,250776380],["2023-10-23",9593.7000000000007,325946229],["2023-10-24",9502.6800000000003,317922883],["2023-10-25",9501.4300000000003,216812809],["2023-10-26",9436.9300000000003,178368315],["2023-10-27",9438.2399999999998,209408222],["2023-10-30",9564.6499999999996,214236078],["2023-10-31",9535.7900000000009,285614298],["2023-11-01",9560.5100000000002,135786310],["2023-11-02",9841.9500000000007,164770416],["2023-11-03",9978.8600000000006,167665836],["2023-11-06",9921.6700000000001,146303128],["2023-11-07",9861.1700000000001,219663573],["2023-11-08",9941.0900000000001,155297877],["2023-11-09",10068.27,133366243],["2023-11-10",10008.040000000001,132578724],["2023-11-13",10120.23,144784353],["2023-11-14",10463.41,175039400],["2023-11-15",10464.02,162956742],["2023-11-16",10498.799999999999,135342558],["2023-11-17",10630.16,269496340],["2023-11-20",10761.9,150848184],["2023-11-21",10732.610000000001,143818784],["2023-11-22",10756.5,145087376],["2023-11-23",10802.940000000001,124828354],["2023-11-24",10874.26,94343721],["2023-11-27",10864.129999999999,141240668],["2023-11-28",10990.74,132831420],["2023-11-29",11044.709999999999,143173229],["2023-11-30",10953.379999999999,283420454],["2023-12-01",11035.219999999999,136255656],["2023-12-04",11019.030000000001,120987709],["2023-12-05",11049.280000000001,211098990],["2023-12-06",11060.280000000001,167836284],["2023-12-07",10971.879999999999,262732336],["2023-12-08",10996.290000000001,141866300],["2023-12-11",10956.73,176888693],["2023-12-12",10916.049999999999,182699286],["2023-12-13",10887.629999999999,208892841],["2023-12-14",11193.959999999999,299722924],["2023-12-15",11014.299999999999,455952943],["2023-12-18",10987.99,203688807],["2023-12-19",11092.1,190138301],["2023-12-20",11068.68,156541222],["2023-12-21",11100.58,103613545],["2023-12-22",11139.27,108891916],["2023-12-27",11240.26,142962293],["2023-12-28",11169.459999999999,99067974],["2023-12-29",11176.959999999999,102077294],["2024-01-02",11150.42,160995210],["2024-01-03",10965.24,155889648],["2024-01-04",11149.73,161590126],["2024-01-05",11126.059999999999,145385912],["2024-01-08",11194.17,118763841],["2024-01-09",10999.93,160208855],["2024-01-10",11040.59,160802767],["2024-01-11",10956.370000000001,139457854],["2024-01-12",11053.809999999999,137319260],["2024-01-15",11032.190000000001,101601317],["2024-01-16",10856.59,156240026],["2024-01-17",10723.34,135617115],["2024-01-18",10730.01,206057008],["2024-01-19",10735.690000000001,173758165],["2024-01-22",10861.24,107349640],["2024-01-23",10679.49,172266239],["2024-01-24",10876.65,136950850],["2024-01-25",10747.610000000001,163682688],["2024-01-26",10795.120000000001,128322574],["2024-01-29",10693.389999999999,138668871],["2024-01-30",10881.6,140985261],["2024-01-31",10934.299999999999,176423097],["2024-02-01",10888.219999999999,210455651],["2024-02-02",10851.4,161922991],["2024-02-05",10675.959999999999,249011813],["2024-02-06",10754.23,189633005],["2024-02-07",10644.65,159102100],["2024-02-08",10671.09,150637489],["2024-02-09",10674.469999999999,154154233],["2024-02-12",10765.5,105884877],["2024-02-13",10635.07,132772266],["2024-02-14",10641.5,122658484],["2024-02-15",10683.76,124429873],["2024-02-16",10655.559999999999,140839553],["2024-02-19",10716.52,89401273],["2024-02-20",10853.299999999999,123722528],["2024-02-21",10923.860000000001,108026070],["2024-02-22",10970.290000000001,242110172],["2024-02-23",10966.370000000001,142148112],["2024-02-26",10995.09,105585764],["2024-02-27",10974.48,114409221],["2024-02-28",10912.35,157133219],["2024-02-29",10801.4,349593103],["2024-03-01",10908.120000000001,195938809],["2024-03-04",10933.790000000001,160199663],["2024-03-05",10987.17,153495186],["2024-03-06",11116.99,183842811],["2024-03-07",11286.549999999999,220272451],["2024-03-08",11273.41,170532716],["2024-03-11",11280.83,155020518],["2024-03-12",11343.639999999999,198463118],["2024-03-13",11571.139999999999,206006968],["2024-03-14",11421.01,195423816],["2024-03-15",11534.75,535157218],["2024-03-18",11517.549999999999,160197325],["2024-03-19",11626,141501564],["2024-03-20",11681.52,148876849],["2024-03-21",11799.93,187926067],["2024-03-22",11825.219999999999,225805062],["2024-03-25",11868.9,133539619],["2024-03-26",11904.889999999999,222760186],["2024-03-27",12021.32,196679008],["2024-03-28",11956.139999999999,195092260],["2024-04-02",11818.530000000001,229971026],["2024-04-03",11949.08,194910995],["2024-04-04",12043.610000000001,288355496],["2024-04-05",11828.58,267902753],["2024-04-08",11839.299999999999,128599730],["2024-04-09",11740.77,142294131],["2024-04-10",11568.040000000001,246500163],["2024-04-11",11414.459999999999,241508884],["2024-04-12",11372.040000000001,162807229],["2024-04-15",11366.91,178423008],["2024-04-16",11184.83,190995335],["2024-04-17",11325.1,146413793],["2024-04-18",11467.950000000001,174957319],["2024-04-19",11431.209999999999,244494858],["2024-04-22",11596.969999999999,189327321],["2024-04-23",11850.68,265502406],["2024-04-24",11789.82,232644284],["2024-04-25",11786.610000000001,330063774],["2024-04-26",11929.84,200860903],["2024-04-29",11906.719999999999,203945981],["2024-04-30",11591.41,344004050],["2024-05-02",11651.52,270991820],["2024-05-03",11684,241324970],["2024-05-06",11762.51,151563916],["2024-05-07",11934.129999999999,230758571],["2024-05-08",11985.01,223430415],["2024-05-09",11907.59,271833305],["2024-05-10",11967.290000000001,161323044],["2024-05-13",12037.469999999999,109865432],["2024-05-14",12157.549999999999,259397097],["2024-05-15",12353.639999999999,193379447],["2024-05-16",12285.73,142052194],["2024-05-17",12312.08,156321563],["2024-05-20",12321.5,91794959],["2024-05-21",12302.9,172269099],["2024-05-22",12284.030000000001,124748640],["2024-05-23",12236.35,118190481],["2024-05-24",12198.540000000001,140532420],["2024-05-27",12299.49,124929565],["2024-05-28",12262.65,100877791],["2024-05-29",12054.540000000001,125116191],["2024-05-30",12290.610000000001,140399663],["2024-05-31",12280.969999999999,721676275],["2024-06-03",12405.85,149956626],["2024-06-04",12279.6,276011154],["2024-06-05",12334.01,188093506],["2024-06-06",12453.360000000001,114882035],["2024-06-07",12322.99,122166135],["2024-06-10",12213.530000000001,137873094],["2024-06-11",11999.129999999999,179326342],["2024-06-12",12194.51,168290492],["2024-06-13",11879.459999999999,228519202],["2024-06-14",11762.860000000001,229046689],["2024-06-17",11754.059999999999,141075125],["2024-06-18",11885.6,120027615],["2024-06-19",11882.309999999999,146182582],["2024-06-20",11949.549999999999,119424534],["2024-06-21",11795.74,372757697],["2024-06-24",11985.43,139112221],["2024-06-25",11902.780000000001,146076741],["2024-06-26",11782.780000000001,114156097],["2024-06-27",11725.77,107981364],["2024-06-28",11727.27,119602055],["2024-07-01",11865.27,120763071],["2024-07-02",11711.620000000001,125268952],["2024-07-03",11936.92,109827728],["2024-07-04",11964.879999999999,90408104],["2024-07-05",11934.040000000001,98795247],["2024-07-08",11939.139999999999,140176004],["2024-07-09",11781.6,107289513],["2024-07-10",11987.219999999999,113557700],["2024-07-11",12138.440000000001,144288033],["2024-07-12",12268.780000000001,88890197],["2024-07-15",12152.559999999999,94676084],["2024-07-16",12076.450000000001,88868690],["2024-07-17",12137.98,120879917],["2024-07-18",12168.610000000001,100884061],["2024-07-19",12068.74,168461207],["2024-07-22",12131.139999999999,137472891],["2024-07-23",12169.139999999999,119200236],["2024-07-24",12164.08,137505627],["2024-07-25",12106.35,126757336],["2024-07-26",12131.75,95398116],["2024-07-29",12031.68,77843765],["2024-07-30",12114.49,105383448],["2024-07-31",11960.16,164668036],["2024-08-01",11707.450000000001,147162276],["2024-08-02",11646.27,200652222],["2024-08-05",11424.049999999999,216135000],["2024-08-06",11354.74,135709281],["2024-08-07",11576.23,137331816],["2024-08-08",11517.719999999999,80358653],["2024-08-09",11616.18,64552174],["2024-08-12",11628.84,71707324],["2024-08-13",11766.15,70219347],["2024-08-14",11847.66,60510357],["2024-08-15",11950.209999999999,101166975],["2024-08-16",12049.049999999999,77977980],["2024-08-19",12294.91,104569664],["2024-08-20",12324.09,70496324],["2024-08-21",12388.67,67327467],["2024-08-22",12394.65,73886265],["2024-08-23",12602.15,76670972],["2024-08-26",12584.690000000001,62564422],["2024-08-27",12647.620000000001,131406442],["2024-08-28",12595.52,116995164],["2024-08-29",12587.6,90282685],["2024-08-30",12599.1,204404095],["2024-09-02",12610.040000000001,71938249],["2024-09-03",12451.110000000001,113410875],["2024-09-04",12430.610000000001,116425199],["2024-09-05",12514.709999999999,119826511],["2024-09-06",12376.33,111367434],["2024-09-09",12455.32,78264502],["2024-09-10",12354.1,132986390],["2024-09-11",12424.84,98907076],["2024-09-12",12592.66,121330991],["2024-09-13",12791.16,128279864],["2024-09-16",12888.49,86035706],["2024-09-17",13013.01,147392227],["2024-09-18",12998.059999999999,105607291],["2024-09-19",13139.65,145927985],["2024-09-20",13133.139999999999,388312861],["2024-09-23",13125.16,149400654],["2024-09-24",13208.91,150532428],["2024-09-25",13131.059999999999,87507502],["2024-09-26",13350.530000000001,128216364],["2024-09-27",13346.6,131501791],["2024-09-30",13240.809999999999,135782085],["2024-10-01",12903.889999999999,238619341],["2024-10-02",12825.35,135508556],["2024-10-03",12814.65,135241710],["2024-10-04",12778.48,134469032]];
var securityID = 99;
var numSecurityDecimals = 2;