{"status":"ok","unit":"","title":"Notowania od 1998-01-23 do 2015-07-02","series":[{"name":"Notowanie","area":true,"data":[["1998-01-23",150],["1998-01-26",150],["1998-01-27",150.01],["1998-01-28",150.07],["1998-01-29",151.04],["1998-01-30",151.76],["1998-02-02",153.77],["1998-02-03",155.81],["1998-02-04",156.58],["1998-02-05",156.25],["1998-02-06",159.95],["1998-02-09",164.94],["1998-02-10",165.8],["1998-02-11",165.39],["1998-02-12",163.66],["1998-02-13",162.49],["1998-02-16",163.46],["1998-02-17",163.97],["1998-02-18",166.71],["1998-02-19",171.55],["1998-02-20",172.76],["1998-02-23",176.03],["1998-02-24",176.76],["1998-02-25",175.83],["1998-02-26",179.81],["1998-02-27",179.07],["1998-03-02",179.01],["1998-03-03",179.73],["1998-03-04",177.16],["1998-03-05",173.42],["1998-03-06",173.62],["1998-03-09",177.7],["1998-03-10",181.98],["1998-03-11",186.05],["1998-03-12",184.32],["1998-03-13",187.8],["1998-03-16",186.23],["1998-03-17",185.75],["1998-03-18",185.23],["1998-03-19",185.07],["1998-03-20",185.52],["1998-03-23",183.89],["1998-03-24",182.58],["1998-03-25",181.36],["1998-03-26",183.39],["1998-03-27",180.05],["1998-03-30",179.91],["1998-03-31",177.82],["1998-04-01",177.55],["1998-04-02",177.18],["1998-04-06",178.37],["1998-04-07",182.27],["1998-04-08",182.27],["1998-04-09",180.33],["1998-04-14",181.81],["1998-04-15",182.94],["1998-04-16",183.15],["1998-04-17",181.29],["1998-04-20",180.14],["1998-04-21",177.71],["1998-04-22",179.24],["1998-04-23",180.14],["1998-04-24",181.22],["1998-04-27",183.94],["1998-04-28",179.35],["1998-04-29",178.5],["1998-04-30",180.34],["1998-05-04",181.66],["1998-05-05",181.63],["1998-05-06",180.3],["1998-05-07",179.32],["1998-05-08",178.41],["1998-05-11",179.33],["1998-05-12",177.18],["1998-05-13",174.28],["1998-05-14",172.01],["1998-05-15",170.3],["1998-05-18",170.29],["1998-05-19",165.86],["1998-05-20",164.09],["1998-05-21",168.84],["1998-05-22",167.39],["1998-05-25",164.53],["1998-05-26",161.86],["1998-05-27",155.71],["1998-05-28",152.91],["1998-05-29",152.72],["1998-06-01",147.33],["1998-06-02",143.68],["1998-06-03",146.93],["1998-06-04",151.29],["1998-06-05",155.33],["1998-06-08",160.35],["1998-06-09",158.7],["1998-06-10",153.25],["1998-06-15",146.68],["1998-06-16",145.5],["1998-06-17",150.72],["1998-06-18",155.67],["1998-06-19",153.74],["1998-06-22",154.32],["1998-06-23",154.74],["1998-06-24",152.61],["1998-06-25",153.63],["1998-06-26",154.24],["1998-06-29",152],["1998-06-30",153.53],["1998-07-01",155.78],["1998-07-02",157.69],["1998-07-03",158.96],["1998-07-06",161.34],["1998-07-07",163.7],["1998-07-08",162.9],["1998-07-09",160.39],["1998-07-10",158.9],["1998-07-13",162.24],["1998-07-14",168.89],["1998-07-15",167.95],["1998-07-16",166.92],["1998-07-17",170.14],["1998-07-20",168.52],["1998-07-21",170.9],["1998-07-22",165.82],["1998-07-23",164.23],["1998-07-24",164.05],["1998-07-27",164.26],["1998-07-28",162.72],["1998-07-29",159.89],["1998-07-30",159.73],["1998-07-31",160.77],["1998-08-03",157.09],["1998-08-04",155.38],["1998-08-05",153.61],["1998-08-06",154.5],["1998-08-07",154.72],["1998-08-10",155.46],["1998-08-11",152.84],["1998-08-12",151.52],["1998-08-13",147.35],["1998-08-14",147.31],["1998-08-17",143.9],["1998-08-18",147.84],["1998-08-19",150.6],["1998-08-20",148.88],["1998-08-21",143.68],["1998-08-24",141.46],["1998-08-25",141.79],["1998-08-26",138.49],["1998-08-27",131.71],["1998-08-28",122.22],["1998-08-31",120.57],["1998-09-01",113.01],["1998-09-02",120.24],["1998-09-03",120.16],["1998-09-04",119.41],["1998-09-07",125.59],["1998-09-08",128.34],["1998-09-09",129.36],["1998-09-10",127.57],["1998-09-11",122.92],["1998-09-14",125.92],["1998-09-15",126.09],["1998-09-16",125.5],["1998-09-17",123.23],["1998-09-18",120.52],["1998-09-21",117.75],["1998-09-22",120.12],["1998-09-23",123.38],["1998-09-24",129.72],["1998-09-25",125.67],["1998-09-28",127.89],["1998-09-29",127.36],["1998-09-30",125.34],["1998-10-01",119.58],["1998-10-02",116.49],["1998-10-05",117.57],["1998-10-06",117.09],["1998-10-07",118.87],["1998-10-08",116.42],["1998-10-09",113.51],["1998-10-12",117.88],["1998-10-13",116.55],["1998-10-14",115.95],["1998-10-15",116.58],["1998-10-16",118.93],["1998-10-19",118.13],["1998-10-20",119.48],["1998-10-21",120.58],["1998-10-22",122.54],["1998-10-23",126.31],["1998-10-26",129.32],["1998-10-27",131.39],["1998-10-28",128.63],["1998-10-29",127.86],["1998-10-30",132.29],["1998-11-02",136.72],["1998-11-03",138.23],["1998-11-04",138.6],["1998-11-05",140.56],["1998-11-06",141.28],["1998-11-09",140.51],["1998-11-10",137.98],["1998-11-12",135.68],["1998-11-13",136.03],["1998-11-16",142.58],["1998-11-17",140.9],["1998-11-18",139.69],["1998-11-19",137.49],["1998-11-20",137.4],["1998-11-23",138.88],["1998-11-24",137.32],["1998-11-25",134.31],["1998-11-26",133.93],["1998-11-27",133.43],["1998-11-30",130.86],["1998-12-01",128],["1998-12-02",127.8],["1998-12-03",127.72],["1998-12-04",130.14],["1998-12-07",134.8],["1998-12-08",134.29],["1998-12-09",133.91],["1998-12-10",133.75],["1998-12-11",131.95],["1998-12-14",130.28],["1998-12-15",131.23],["1998-12-16",131.21],["1998-12-17",132.69],["1998-12-18",132.92],["1998-12-21",133.71],["1998-12-22",136.6],["1998-12-23",140.58],["1998-12-28",144.78],["1998-12-29",145.06],["1998-12-30",142.21],["1998-12-31",142.27],["1999-01-04",145.99],["1999-01-05",148.83],["1999-01-06",150.96],["1999-01-07",158.91],["1999-01-08",158.32],["1999-01-11",160.3],["1999-01-12",155.34],["1999-01-13",150.34],["1999-01-14",143.48],["1999-01-15",141.35],["1999-01-18",149.86],["1999-01-19",151.17],["1999-01-20",153.8],["1999-01-21",158.42],["1999-01-22",152.84],["1999-01-25",149.73],["1999-01-26",157.68],["1999-01-27",158.44],["1999-01-28",156.29],["1999-01-29",161.75],["1999-02-01",162.34],["1999-02-02",159.91],["1999-02-03",158.25],["1999-02-04",160.83],["1999-02-05",157.64],["1999-02-09",158.3],["1999-02-10",155.87],["1999-02-11",156.15],["1999-02-12",159.04],["1999-02-15",157.14],["1999-02-16",158.95],["1999-02-17",158.07],["1999-02-18",155.91],["1999-02-19",155.71],["1999-02-22",155.77],["1999-02-23",155.63],["1999-02-24",152.25],["1999-02-25",149.12],["1999-02-26",147.7],["1999-03-01",149.14],["1999-03-02",148.09],["1999-03-03",148.59],["1999-03-04",146.97],["1999-03-05",146.7],["1999-03-08",148.65],["1999-03-09",150.81],["1999-03-10",151.3],["1999-03-11",151.8],["1999-03-12",153.16],["1999-03-15",153.39],["1999-03-16",151.97],["1999-03-17",150.26],["1999-03-18",150.58],["1999-03-19",151.86],["1999-03-22",152.81],["1999-03-23",154.55],["1999-03-24",149.02],["1999-03-25",150.92],["1999-03-26",153.24],["1999-03-29",151.32],["1999-03-30",152.69],["1999-03-31",152.06],["1999-04-06",155.58],["1999-04-07",157.51],["1999-04-08",157.45],["1999-04-09",158.87],["1999-04-12",156.76],["1999-04-13",156.86],["1999-04-14",155.31],["1999-04-15",155.2],["1999-04-16",156.43],["1999-04-19",159.24],["1999-04-20",161.5],["1999-04-21",162.12],["1999-04-22",163.13],["1999-04-23",164.07],["1999-04-26",163.07],["1999-04-27",162.48],["1999-04-28",160.59],["1999-04-29",158.46],["1999-04-30",160.17],["1999-05-04",163.47],["1999-05-05",161.14],["1999-05-06",161.48],["1999-05-07",161.37],["1999-05-10",161.51],["1999-05-11",160.77],["1999-05-12",161.38],["1999-05-13",160.66],["1999-05-14",161.62],["1999-05-17",159.28],["1999-05-18",161.19],["1999-05-19",163.67],["1999-05-20",164.68],["1999-05-21",164.98],["1999-05-24",165.16],["1999-05-25",163.16],["1999-05-26",163.02],["1999-05-27",164.93],["1999-05-28",162.61],["1999-05-31",163.08],["1999-06-01",162.94],["1999-06-02",164.46],["1999-06-07",165.92],["1999-06-08",165.56],["1999-06-09",165.35],["1999-06-10",167.39],["1999-06-11",169.04],["1999-06-14",172.03],["1999-06-15",172.22],["1999-06-16",171.27],["1999-06-17",171.94],["1999-06-18",172.45],["1999-06-21",173.19],["1999-06-22",173.6],["1999-06-23",171.98],["1999-06-24",172.75],["1999-06-25",172.29],["1999-06-28",173.64],["1999-06-29",173.72],["1999-06-30",172.68],["1999-07-01",176.07],["1999-07-02",178.96],["1999-07-05",180.44],["1999-07-06",180.3],["1999-07-07",178.77],["1999-07-08",180.8],["1999-07-09",181.97],["1999-07-12",184.91],["1999-07-13",182.3],["1999-07-14",181.54],["1999-07-15",184.24],["1999-07-16",182.95],["1999-07-19",182.77],["1999-07-20",182.47],["1999-07-21",180.86],["1999-07-22",180.99],["1999-07-23",179.27],["1999-07-26",180.67],["1999-07-27",177.99],["1999-07-28",179.51],["1999-07-29",180.49],["1999-07-30",179.63],["1999-08-02",180.75],["1999-08-03",180.65],["1999-08-04",179.44],["1999-08-05",178.91],["1999-08-06",179.06],["1999-08-09",178.31],["1999-08-10",177.52],["1999-08-11",176.28],["1999-08-12",177.85],["1999-08-13",178.15],["1999-08-16",179],["1999-08-17",177.99],["1999-08-18",177.49],["1999-08-19",177.31],["1999-08-20",176.9],["1999-08-23",177.53],["1999-08-24",178.34],["1999-08-25",179.05],["1999-08-26",181],["1999-08-27",180.5],["1999-08-30",181.39],["1999-08-31",180.57],["1999-09-01",180.15],["1999-09-02",180.48],["1999-09-03",179.23],["1999-09-06",180.59],["1999-09-07",179.23],["1999-09-08",178.14],["1999-09-09",175.94],["1999-09-10",176.32],["1999-09-13",175.79],["1999-09-14",174],["1999-09-15",168.97],["1999-09-16",167.1],["1999-09-17",167.8],["1999-09-20",168.69],["1999-09-21",164.86],["1999-09-22",162.29],["1999-09-23",160.67],["1999-09-24",158.63],["1999-09-27",157.05],["1999-09-28",157.73],["1999-09-29",156.41],["1999-09-30",154.78],["1999-10-01",155.62],["1999-10-04",155.68],["1999-10-05",158.61],["1999-10-06",159.5],["1999-10-07",161.57],["1999-10-08",160.91],["1999-10-11",161.19],["1999-10-12",159.67],["1999-10-13",157.15],["1999-10-14",157.37],["1999-10-15",158.52],["1999-10-18",155.1],["1999-10-19",155.6],["1999-10-20",158.42],["1999-10-21",161.24],["1999-10-22",161.31],["1999-10-25",161.59],["1999-10-26",160.22],["1999-10-27",159.61],["1999-10-28",159.93],["1999-10-29",162.29],["1999-11-02",162.02],["1999-11-03",162.09],["1999-11-04",162.26],["1999-11-05",158.38],["1999-11-08",156.77],["1999-11-09",157.26],["1999-11-15",157.91],["1999-11-16",158.85],["1999-11-17",160.28],["1999-11-18",160.41],["1999-11-19",164.77],["1999-11-22",168.18],["1999-11-23",167.45],["1999-11-24",166.79],["1999-11-25",169.13],["1999-11-26",170.45],["1999-11-29",167.91],["1999-11-30",167.54],["1999-12-01",170.5],["1999-12-02",171.35],["1999-12-03",169.79],["1999-12-06",170.7],["1999-12-07",170.08],["1999-12-08",172.38],["1999-12-09",173.82],["1999-12-10",175.87],["1999-12-13",174.8],["1999-12-14",174.26],["1999-12-15",174.25],["1999-12-16",173.02],["1999-12-17",175.59],["1999-12-20",177.4],["1999-12-21",177.28],["1999-12-22",179.05],["1999-12-23",180.59],["1999-12-27",185.55],["1999-12-28",185.02],["1999-12-29",184.62],["2000-01-03",192.83],["2000-01-04",187.35],["2000-01-05",181.66],["2000-01-06",186.13],["2000-01-07",196.22],["2000-01-10",202.62],["2000-01-11",202.23],["2000-01-12",200.01],["2000-01-13",205.21],["2000-01-14",207.88],["2000-01-17",206.09],["2000-01-18",205.95],["2000-01-19",200.36],["2000-01-20",202.95],["2000-01-21",202.98],["2000-01-24",200.98],["2000-01-25",194.46],["2000-01-26",195.91],["2000-01-27",198.24],["2000-01-28",198.76],["2000-01-31",195.05],["2000-02-01",197.61],["2000-02-02",200.78],["2000-02-03",214.35],["2000-02-04",219.51],["2000-02-07",218.82],["2000-02-08",226.04],["2000-02-09",227.47],["2000-02-10",219.5],["2000-02-11",220.88],["2000-02-14",215.98],["2000-02-15",219.92],["2000-02-16",221.34],["2000-02-17",223.45],["2000-02-18",228],["2000-02-21",222.64],["2000-02-22",231.82],["2000-02-23",234.05],["2000-02-24",241.66],["2000-02-25",230.42],["2000-02-28",218.6],["2000-02-29",226.84],["2000-03-01",228.42],["2000-03-02",229.29],["2000-03-03",226.98],["2000-03-06",231.19],["2000-03-07",224.61],["2000-03-08",224.51],["2000-03-09",230.15],["2000-03-10",238.97],["2000-03-13",231.74],["2000-03-14",236.49],["2000-03-15",232.09],["2000-03-16",233.43],["2000-03-17",236.38],["2000-03-20",234.23],["2000-03-21",231.12],["2000-03-22",233.42],["2000-03-23",233.85],["2000-03-24",238.95],["2000-03-27",240.39],["2000-03-28",239.19],["2000-03-29",235.82],["2000-03-30",223.93],["2000-03-31",222.84],["2000-04-03",221.12],["2000-04-04",216.81],["2000-04-05",210.59],["2000-04-06",215.93],["2000-04-07",219.99],["2000-04-10",218.77],["2000-04-11",209.82],["2000-04-12",213.51],["2000-04-13",212.94],["2000-04-14",210.47],["2000-04-17",195.96],["2000-04-18",200.41],["2000-04-19",200.56],["2000-04-20",198.46],["2000-04-25",197.57],["2000-04-26",198.28],["2000-04-27",196.62],["2000-04-28",201.16],["2000-05-04",198.81],["2000-05-05",196.57],["2000-05-08",194.81],["2000-05-09",194.63],["2000-05-10",197.13],["2000-05-11",201.6],["2000-05-12",205.42],["2000-05-15",202.5],["2000-05-16",208.4],["2000-05-17",207.63],["2000-05-18",207.07],["2000-05-19",205],["2000-05-22",200.45],["2000-05-23",199.26],["2000-05-24",192.1],["2000-05-25",193.77],["2000-05-26",191.32],["2000-05-29",195.44],["2000-05-30",198.62],["2000-05-31",201.4],["2000-06-01",205.37],["2000-06-02",206.37],["2000-06-05",205.19],["2000-06-06",200.42],["2000-06-07",200.81],["2000-06-08",204.47],["2000-06-09",202.71],["2000-06-12",201.96],["2000-06-13",200.58],["2000-06-14",202.37],["2000-06-15",203.74],["2000-06-16",202.56],["2000-06-19",201.16],["2000-06-20",203.5],["2000-06-21",203.97],["2000-06-23",203.81],["2000-06-26",206.07],["2000-06-27",207.09],["2000-06-28",207.1],["2000-06-29",205.12],["2000-06-30",202.77],["2000-07-03",203.55],["2000-07-04",204.08],["2000-07-05",204.69],["2000-07-06",202],["2000-07-07",201.81],["2000-07-10",202.11],["2000-07-11",200.47],["2000-07-12",200.73],["2000-07-13",202.18],["2000-07-14",203.61],["2000-07-17",204.67],["2000-07-18",205.74],["2000-07-19",206.55],["2000-07-20",207.33],["2000-07-21",207.85],["2000-07-24",207.73],["2000-07-25",206.58],["2000-07-26",203.58],["2000-07-27",199.98],["2000-07-28",197.75],["2000-07-31",195.4],["2000-08-01",194],["2000-08-02",195.21],["2000-08-03",194.81],["2000-08-04",195.09],["2000-08-07",195.62],["2000-08-08",195.98],["2000-08-09",199.23],["2000-08-10",198.17],["2000-08-11",196.63],["2000-08-14",195.5],["2000-08-16",196.77],["2000-08-17",193.85],["2000-08-18",191.89],["2000-08-21",189.67],["2000-08-22",190.53],["2000-08-23",190.84],["2000-08-24",192.78],["2000-08-25",195],["2000-08-28",194.32],["2000-08-29",193.01],["2000-08-30",194.09],["2000-08-31",195.95],["2000-09-01",197.73],["2000-09-04",196.62],["2000-09-05",194.88],["2000-09-06",194.38],["2000-09-07",193.39],["2000-09-08",191.85],["2000-09-11",189.93],["2000-09-12",191.26],["2000-09-13",192.46],["2000-09-14",193.08],["2000-09-15",192.77],["2000-09-18",191.82],["2000-09-19",191.24],["2000-09-20",191.41],["2000-09-21",187.46],["2000-09-22",182.63],["2000-09-25",185.24],["2000-09-26",182.11],["2000-09-27",181.48],["2000-09-28",180.07],["2000-09-29",181.58],["2000-10-02",182.32],["2000-10-03",179.5],["2000-10-04",177.88],["2000-10-05",179.72],["2000-10-06",179.59],["2000-10-09",177.15],["2000-10-10",176.65],["2000-10-11",171.75],["2000-10-12",171.16],["2000-10-13",166.6],["2000-10-16",171.03],["2000-10-17",172.16],["2000-10-18",169.16],["2000-10-19",172.05],["2000-10-20",173.88],["2000-10-23",174.24],["2000-10-24",174.37],["2000-10-25",173.98],["2000-10-26",172.03],["2000-10-27",171.58],["2000-10-30",171.18],["2000-10-31",171.61],["2000-11-02",175.9],["2000-11-03",178.64],["2000-11-06",181.93],["2000-11-07",182.4],["2000-11-08",183.57],["2000-11-09",180.62],["2000-11-10",179.69],["2000-11-13",177.24],["2000-11-14",179.05],["2000-11-15",178.93],["2000-11-16",178.64],["2000-11-17",180.38],["2000-11-20",181.07],["2000-11-21",181.39],["2000-11-22",180.27],["2000-11-23",179.77],["2000-11-24",183.16],["2000-11-27",184.2],["2000-11-28",182.65],["2000-11-29",181.52],["2000-11-30",178.86],["2000-12-01",178.97],["2000-12-04",175.72],["2000-12-05",177.96],["2000-12-06",180.95],["2000-12-07",180.39],["2000-12-08",182.12],["2000-12-11",183.01],["2000-12-12",184.16],["2000-12-13",186.47],["2000-12-14",189.52],["2000-12-15",189.82],["2000-12-18",191.31],["2000-12-19",192.86],["2000-12-20",188.64],["2000-12-21",187.45],["2000-12-22",191.33],["2000-12-27",193.21],["2000-12-28",192.44],["2000-12-29",192.39],["2001-01-02",190.68],["2001-01-03",188.86],["2001-01-04",192.2],["2001-01-05",189.32],["2001-01-08",186.93],["2001-01-09",187.92],["2001-01-10",186.53],["2001-01-11",186.35],["2001-01-12",187.66],["2001-01-15",186.68],["2001-01-16",186.01],["2001-01-17",186.58],["2001-01-18",187.99],["2001-01-19",193.23],["2001-01-22",190.26],["2001-01-23",189.45],["2001-01-24",190.05],["2001-01-25",191.65],["2001-01-26",191.06],["2001-01-29",192.34],["2001-01-30",193.18],["2001-01-31",192.99],["2001-02-01",193.15],["2001-02-02",193.51],["2001-02-05",189.17],["2001-02-06",188.65],["2001-02-07",185.83],["2001-02-08",185.57],["2001-02-10",184.16],["2001-02-12",181.97],["2001-02-13",184.72],["2001-02-14",182.75],["2001-02-15",185.73],["2001-02-16",181.92],["2001-02-19",180.62],["2001-02-20",179.95],["2001-02-21",177.59],["2001-02-22",175.55],["2001-02-23",176.02],["2001-02-26",178.43],["2001-02-27",175.06],["2001-02-28",174],["2001-03-01",169.83],["2001-03-02",170.34],["2001-03-05",172.7],["2001-03-06",174.08],["2001-03-07",173.65],["2001-03-08",172.38],["2001-03-09",170.25],["2001-03-12",164.25],["2001-03-13",165.2],["2001-03-14",162.45],["2001-03-15",166.69],["2001-03-16",166.36],["2001-03-19",167],["2001-03-20",169.11],["2001-03-21",168.5],["2001-03-22",167.19],["2001-03-23",168.93],["2001-03-26",169.55],["2001-03-27",168.45],["2001-03-28",169.12],["2001-03-29",168.12],["2001-03-30",168.76],["2001-04-02",167.21],["2001-04-03",164.81],["2001-04-04",163.23],["2001-04-05",165.19],["2001-04-06",167.23],["2001-04-09",169.26],["2001-04-10",172.97],["2001-04-11",175.85],["2001-04-12",175.02],["2001-04-17",171.98],["2001-04-18",177.49],["2001-04-19",180.21],["2001-04-20",180.99],["2001-04-23",178.69],["2001-04-24",178.98],["2001-04-25",179.49],["2001-04-26",180.77],["2001-04-27",180.92],["2001-04-30",179.62],["2001-05-02",178.92],["2001-05-04",177.22],["2001-05-07",176.1],["2001-05-08",173.99],["2001-05-09",171.59],["2001-05-10",175.09],["2001-05-11",175.44],["2001-05-14",176.59],["2001-05-15",175.81],["2001-05-16",174.31],["2001-05-17",175.35],["2001-05-18",175.91],["2001-05-21",179.46],["2001-05-22",181.55],["2001-05-23",181.85],["2001-05-24",182.44],["2001-05-25",182.83],["2001-05-28",182.54],["2001-05-29",181.88],["2001-05-30",181.28],["2001-05-31",182.36],["2001-06-01",181.33],["2001-06-04",178.99],["2001-06-05",179.72],["2001-06-06",177.68],["2001-06-07",176.61],["2001-06-08",173.77],["2001-06-11",171.16],["2001-06-12",171.12],["2001-06-13",171.88],["2001-06-15",168.84],["2001-06-18",167.19],["2001-06-19",167.57],["2001-06-20",165.79],["2001-06-21",169.18],["2001-06-22",169.28],["2001-06-25",170.9],["2001-06-26",168.04],["2001-06-27",167.59],["2001-06-28",167.66],["2001-06-29",167.68],["2001-07-02",166.46],["2001-07-03",164.52],["2001-07-04",162.46],["2001-07-05",162.41],["2001-07-06",163.99],["2001-07-09",163.82],["2001-07-10",161.02],["2001-07-11",159.9],["2001-07-12",162.55],["2001-07-13",161.96],["2001-07-16",164.07],["2001-07-17",164.02],["2001-07-18",163.54],["2001-07-19",163.89],["2001-07-20",161.04],["2001-07-23",161.57],["2001-07-24",159.04],["2001-07-25",159.01],["2001-07-26",160.96],["2001-07-27",163.04],["2001-07-30",162.53],["2001-07-31",161.27],["2001-08-01",162.16],["2001-08-02",162.24],["2001-08-03",161.11],["2001-08-06",161.03],["2001-08-07",159.3],["2001-08-08",156.82],["2001-08-09",154.52],["2001-08-10",154.25],["2001-08-13",152.68],["2001-08-14",155.01],["2001-08-16",153.03],["2001-08-17",151.95],["2001-08-20",152.48],["2001-08-21",154.77],["2001-08-22",156],["2001-08-23",156.06],["2001-08-24",157.4],["2001-08-27",156.77],["2001-08-28",156.19],["2001-08-29",156.46],["2001-08-30",157.59],["2001-08-31",158.22],["2001-09-03",158.12],["2001-09-04",159.15],["2001-09-05",160.7],["2001-09-06",161.84],["2001-09-07",162.28],["2001-09-10",160.69],["2001-09-11",158.27],["2001-09-12",157.47],["2001-09-13",158.03],["2001-09-14",154.86],["2001-09-17",153.09],["2001-09-18",153.15],["2001-09-19",154.91],["2001-09-20",153.42],["2001-09-21",150.32],["2001-09-24",149.43],["2001-09-25",150.59],["2001-09-26",151.91],["2001-09-27",151.65],["2001-09-28",152.46],["2001-10-01",152.28],["2001-10-02",152.03],["2001-10-03",150.56],["2001-10-04",152.46],["2001-10-05",151.79],["2001-10-08",151.68],["2001-10-09",155.69],["2001-10-10",160.66],["2001-10-11",163.96],["2001-10-12",163.28],["2001-10-15",162.33],["2001-10-16",167.09],["2001-10-17",166.94],["2001-10-18",165.69],["2001-10-19",165.25],["2001-10-22",167.65],["2001-10-23",167.37],["2001-10-24",169.03],["2001-10-25",170.23],["2001-10-26",173.82],["2001-10-29",174.33],["2001-10-30",172.22],["2001-10-31",172.33],["2001-11-02",171.92],["2001-11-05",172.35],["2001-11-06",171.34],["2001-11-07",170.65],["2001-11-08",170.55],["2001-11-09",170.77],["2001-11-12",168.8],["2001-11-13",172.3],["2001-11-14",176.27],["2001-11-15",175.91],["2001-11-16",176.18],["2001-11-19",176.12],["2001-11-20",174.69],["2001-11-21",172.43],["2001-11-22",173.28],["2001-11-23",173],["2001-11-26",173.46],["2001-11-27",174.1],["2001-11-28",172.91],["2001-11-29",171.95],["2001-11-30",170.77],["2001-12-03",170.17],["2001-12-04",173.66],["2001-12-05",174.27],["2001-12-06",174.57],["2001-12-07",174.35],["2001-12-10",172.38],["2001-12-11",172.21],["2001-12-12",171.91],["2001-12-13",169.41],["2001-12-14",169.38],["2001-12-17",169.51],["2001-12-18",172.02],["2001-12-19",170.78],["2001-12-20",171.23],["2001-12-21",170.52],["2001-12-27",171.05],["2001-12-28",171.94],["2001-12-31",172.46],["2002-01-02",172.39],["2002-01-03",172.53],["2002-01-04",178],["2002-01-07",182.27],["2002-01-08",183.91],["2002-01-09",182.69],["2002-01-10",188.54],["2002-01-11",189.49],["2002-01-14",188.84],["2002-01-15",185.75],["2002-01-16",186.6],["2002-01-17",187.71],["2002-01-18",191.16],["2002-01-21",190.11],["2002-01-22",188.66],["2002-01-23",193.66],["2002-01-24",193.14],["2002-01-25",195.06],["2002-01-28",197.18],["2002-01-29",191.03],["2002-01-30",191.36],["2002-01-31",189.33],["2002-02-01",193.35],["2002-02-04",192.05],["2002-02-05",189.91],["2002-02-06",186.48],["2002-02-07",187.06],["2002-02-08",185.47],["2002-02-11",186.51],["2002-02-12",187.45],["2002-02-13",186.4],["2002-02-14",187.48],["2002-02-15",186.62],["2002-02-18",185.83],["2002-02-19",183.87],["2002-02-20",182.52],["2002-02-21",183.22],["2002-02-22",182.33],["2002-02-25",181.55],["2002-02-26",184.11],["2002-02-27",185.64],["2002-02-28",185.3],["2002-03-01",185.27],["2002-03-04",187.32],["2002-03-05",188.25],["2002-03-06",187.72],["2002-03-07",187.71],["2002-03-08",189.88],["2002-03-11",189.84],["2002-03-12",187.54],["2002-03-13",184.22],["2002-03-14",185.32],["2002-03-15",186.23],["2002-03-18",186.61],["2002-03-19",185.76],["2002-03-20",185.62],["2002-03-21",185.12],["2002-03-22",185.47],["2002-03-25",187.86],["2002-03-26",185.68],["2002-03-27",185.58],["2002-03-28",186.71],["2002-04-02",186.69],["2002-04-03",185.01],["2002-04-04",184.25],["2002-04-05",184.48],["2002-04-08",186.75],["2002-04-09",187.07],["2002-04-10",190.19],["2002-04-11",190.31],["2002-04-12",190.41],["2002-04-15",189.75],["2002-04-16",191.67],["2002-04-17",192.05],["2002-04-18",190.65],["2002-04-19",189.87],["2002-04-22",188.33],["2002-04-23",188.19],["2002-04-24",189.82],["2002-04-25",189.71],["2002-04-26",190.37],["2002-04-29",191.81],["2002-04-30",192.81],["2002-05-02",191.78],["2002-05-06",189.59],["2002-05-07",188.94],["2002-05-08",187.36],["2002-05-09",187.63],["2002-05-10",187.97],["2002-05-13",188],["2002-05-14",188.13],["2002-05-15",189.39],["2002-05-16",189.62],["2002-05-17",194.46],["2002-05-20",196.02],["2002-05-21",194.65],["2002-05-22",194.99],["2002-05-23",194.37],["2002-05-24",194.9],["2002-05-27",194.45],["2002-05-28",195.18],["2002-05-29",195.64],["2002-05-31",198.34],["2002-06-03",198.71],["2002-06-04",197.64],["2002-06-05",195.54],["2002-06-06",192.49],["2002-06-07",198.24],["2002-06-10",196.09],["2002-06-11",195.78],["2002-06-12",196.1],["2002-06-13",197.16],["2002-06-14",196.02],["2002-06-17",193.24],["2002-06-18",193.49],["2002-06-19",192.43],["2002-06-20",190],["2002-06-21",190.03],["2002-06-24",191.12],["2002-06-25",188.57],["2002-06-26",187.38],["2002-06-27",185.19],["2002-06-28",186.07],["2002-07-01",183.5],["2002-07-02",182.69],["2002-07-03",179.97],["2002-07-04",179.79],["2002-07-05",178.71],["2002-07-08",180.5],["2002-07-09",180.27],["2002-07-10",181.26],["2002-07-11",179.43],["2002-07-12",177.23],["2002-07-15",177.02],["2002-07-16",175.71],["2002-07-17",175.89],["2002-07-18",179.29],["2002-07-19",176.47],["2002-07-22",173.39],["2002-07-23",170.5],["2002-07-24",172.01],["2002-07-25",168.86],["2002-07-26",167.11],["2002-07-29",170.13],["2002-07-30",168.93],["2002-07-31",169.61],["2002-08-01",170.58],["2002-08-02",172.11],["2002-08-05",171.61],["2002-08-06",169.89],["2002-08-07",169.87],["2002-08-08",168.69],["2002-08-09",168.64],["2002-08-12",169.01],["2002-08-13",166.78],["2002-08-14",171],["2002-08-16",169.64],["2002-08-19",168.93],["2002-08-20",170.51],["2002-08-21",169.31],["2002-08-22",174.17],["2002-08-23",173.94],["2002-08-26",173.82],["2002-08-27",174.78],["2002-08-28",178.43],["2002-08-29",175.73],["2002-08-30",173.25],["2002-09-02",174.37],["2002-09-03",174.23],["2002-09-04",170.03],["2002-09-05",168.92],["2002-09-06",168.18],["2002-09-09",171.04],["2002-09-10",170.99],["2002-09-11",173.26],["2002-09-12",174.17],["2002-09-13",171.64],["2002-09-16",170.43],["2002-09-17",171.46],["2002-09-18",171.58],["2002-09-19",169.12],["2002-09-20",168.4],["2002-09-23",170.24],["2002-09-24",169.78],["2002-09-25",167.17],["2002-09-26",169.14],["2002-09-27",169.56],["2002-09-30",168.82],["2002-10-01",166.89],["2002-10-02",166.26],["2002-10-03",165.78],["2002-10-04",166.29],["2002-10-07",165.04],["2002-10-08",163.71],["2002-10-09",164.27],["2002-10-10",164.26],["2002-10-11",165.6],["2002-10-14",167.69],["2002-10-15",168.48],["2002-10-16",170.33],["2002-10-17",169.85],["2002-10-18",169.93],["2002-10-21",171.67],["2002-10-22",171.85],["2002-10-23",172.72],["2002-10-24",173.12],["2002-10-25",172.85],["2002-10-28",172.42],["2002-10-29",175.82],["2002-10-30",176.31],["2002-10-31",176.12],["2002-11-04",176.82],["2002-11-05",178.02],["2002-11-06",175.58],["2002-11-07",173.45],["2002-11-08",172.02],["2002-11-12",172.57],["2002-11-13",172.95],["2002-11-14",171.7],["2002-11-15",172.76],["2002-11-18",172.23],["2002-11-19",173.28],["2002-11-20",174.13],["2002-11-21",174.66],["2002-11-22",178.36],["2002-11-25",178.4],["2002-11-26",180.55],["2002-11-27",180.13],["2002-11-28",180.79],["2002-11-29",180.99],["2002-12-02",180.18],["2002-12-03",183.75],["2002-12-04",183.49],["2002-12-05",181.81],["2002-12-06",182.57],["2002-12-09",180.76],["2002-12-10",180.68],["2002-12-11",178.75],["2002-12-12",177.78],["2002-12-13",179.08],["2002-12-16",178.97],["2002-12-17",179.91],["2002-12-18",178.64],["2002-12-19",175.7],["2002-12-20",175.08],["2002-12-23",175.41],["2002-12-27",175.75],["2002-12-30",177.16],["2002-12-31",177.83],["2003-01-02",177.57],["2003-01-03",177.46],["2003-01-06",182.09],["2003-01-07",183],["2003-01-08",183.46],["2003-01-09",181.96],["2003-01-10",181.93],["2003-01-13",182.46],["2003-01-14",185.31],["2003-01-15",184.44],["2003-01-16",183.84],["2003-01-17",181.97],["2003-01-20",179.84],["2003-01-21",179.02],["2003-01-22",177.55],["2003-01-23",175.82],["2003-01-24",177.23],["2003-01-27",174.27],["2003-01-28",172],["2003-01-29",172.39],["2003-01-30",173.25],["2003-01-31",171.63],["2003-02-03",171.66],["2003-02-04",173.99],["2003-02-05",171.61],["2003-02-06",171.32],["2003-02-07",169.64],["2003-02-10",171.08],["2003-02-11",171.55],["2003-02-12",173.63],["2003-02-13",172.4],["2003-02-14",172.76],["2003-02-17",172.83],["2003-02-18",175.02],["2003-02-19",174.51],["2003-02-20",174.01],["2003-02-21",175.77],["2003-02-24",175.22],["2003-02-25",174.17],["2003-02-26",172.49],["2003-02-27",172.42],["2003-02-28",172.94],["2003-03-03",173.48],["2003-03-04",172.6],["2003-03-05",170.94],["2003-03-06",171.42],["2003-03-07",171.68],["2003-03-10",172.27],["2003-03-11",176.01],["2003-03-12",174.9],["2003-03-13",174.66],["2003-03-14",175.06],["2003-03-17",173.75],["2003-03-18",171.09],["2003-03-19",172.93],["2003-03-20",172.35],["2003-03-21",173.41],["2003-03-24",175.24],["2003-03-25",174.98],["2003-03-26",174.96],["2003-03-27",175.06],["2003-03-28",174.24],["2003-03-31",174.03],["2003-04-01",172.4],["2003-04-02",172.41],["2003-04-03",173.72],["2003-04-04",176.03],["2003-04-07",176.24],["2003-04-08",178.86],["2003-04-09",178.17],["2003-04-10",178.87],["2003-04-11",177.49],["2003-04-14",176.51],["2003-04-15",174.68],["2003-04-16",174.69],["2003-04-17",174.14],["2003-04-22",175.89],["2003-04-23",175.41],["2003-04-24",177.56],["2003-04-25",176.32],["2003-04-28",177.01],["2003-04-29",177.76],["2003-04-30",178.58],["2003-05-02",178.1],["2003-05-05",179.36],["2003-05-06",180.67],["2003-05-07",180.84],["2003-05-08",179.54],["2003-05-09",180.55],["2003-05-12",181.47],["2003-05-13",181.22],["2003-05-14",180.74],["2003-05-15",183.38],["2003-05-16",182.9],["2003-05-19",182.85],["2003-05-20",182.76],["2003-05-21",183.19],["2003-05-22",184.51],["2003-05-23",185.07],["2003-05-26",185.82],["2003-05-27",186.33],["2003-05-28",184.93],["2003-05-29",185.9],["2003-05-30",186.87],["2003-06-02",188.6],["2003-06-03",188.07],["2003-06-04",188.68],["2003-06-05",190.38],["2003-06-06",190.11],["2003-06-09",191.3],["2003-06-10",190.04],["2003-06-11",189.44],["2003-06-12",189.89],["2003-06-13",191.2],["2003-06-16",190.81],["2003-06-17",190.82],["2003-06-18",191.76],["2003-06-20",193.04],["2003-06-23",193.67],["2003-06-24",192.8],["2003-06-25",191.46],["2003-06-26",193.47],["2003-06-27",193.67],["2003-06-30",193.24],["2003-07-01",193.47],["2003-07-02",191.46],["2003-07-03",193.25],["2003-07-04",194.91],["2003-07-07",197.82],["2003-07-08",202.7],["2003-07-09",201.05],["2003-07-10",203.06],["2003-07-11",204.33],["2003-07-14",205.4],["2003-07-15",209.7],["2003-07-16",209.47],["2003-07-17",208.04],["2003-07-18",208.31],["2003-07-21",210.95],["2003-07-22",212.84],["2003-07-23",211.78],["2003-07-24",208.88],["2003-07-25",209.67],["2003-07-28",210.33],["2003-07-29",215.21],["2003-07-30",215.54],["2003-07-31",213.99],["2003-08-01",215.02],["2003-08-04",214.68],["2003-08-05",212.49],["2003-08-06",213.24],["2003-08-07",213.24],["2003-08-08",219.1],["2003-08-11",218.97],["2003-08-12",222.09],["2003-08-13",226.69],["2003-08-14",226.52],["2003-08-18",231.05],["2003-08-19",233.18],["2003-08-20",232.38],["2003-08-21",230.66],["2003-08-22",234.3],["2003-08-25",239.38],["2003-08-26",239.54],["2003-08-27",242.91],["2003-08-28",241.78],["2003-08-29",240.19],["2003-09-01",245.57],["2003-09-02",253.61],["2003-09-03",251.86],["2003-09-04",249.83],["2003-09-05",244.85],["2003-09-08",240.8],["2003-09-09",240.91],["2003-09-10",237.97],["2003-09-11",232.35],["2003-09-12",233.88],["2003-09-15",231.03],["2003-09-16",230.18],["2003-09-17",235.62],["2003-09-18",234.68],["2003-09-19",234.38],["2003-09-22",235.04],["2003-09-23",230.19],["2003-09-24",231.07],["2003-09-25",231.4],["2003-09-26",231.05],["2003-09-29",231.76],["2003-09-30",229.74],["2003-10-01",224.43],["2003-10-02",224.29],["2003-10-03",227],["2003-10-06",229.68],["2003-10-07",236.88],["2003-10-08",235.83],["2003-10-09",238.72],["2003-10-10",240.03],["2003-10-13",239.6],["2003-10-14",239.22],["2003-10-15",241.99],["2003-10-16",243.89],["2003-10-17",240.74],["2003-10-20",239.2],["2003-10-21",238.4],["2003-10-22",235.37],["2003-10-23",232.89],["2003-10-24",232.62],["2003-10-27",231.03],["2003-10-28",228.49],["2003-10-29",234.86],["2003-10-30",234.5],["2003-10-31",237.44],["2003-11-03",236.97],["2003-11-04",237.91],["2003-11-05",234.41],["2003-11-06",234.03],["2003-11-07",236.52],["2003-11-10",236.58],["2003-11-12",237.7],["2003-11-13",234.61],["2003-11-14",234.53],["2003-11-17",234.67],["2003-11-18",229.1],["2003-11-19",227.01],["2003-11-20",223.24],["2003-11-21",218.1],["2003-11-24",221.36],["2003-11-25",223.09],["2003-11-26",220.09],["2003-11-27",220.74],["2003-11-28",222.88],["2003-12-01",222.86],["2003-12-02",228.94],["2003-12-03",228.93],["2003-12-04",229.13],["2003-12-05",227.02],["2003-12-08",226.71],["2003-12-09",231.09],["2003-12-10",233.78],["2003-12-11",233.03],["2003-12-12",234.65],["2003-12-15",237.25],["2003-12-16",237.14],["2003-12-17",237.15],["2003-12-18",235.32],["2003-12-19",236.95],["2003-12-22",236.69],["2003-12-23",236.99],["2003-12-29",239.33],["2003-12-30",239.68],["2003-12-31",240.12],["2004-01-02",240.28],["2004-01-05",245.78],["2004-01-06",253.04],["2004-01-07",251.91],["2004-01-08",251.82],["2004-01-09",251.19],["2004-01-12",249.84],["2004-01-13",254.31],["2004-01-14",254.59],["2004-01-15",250.72],["2004-01-16",252.27],["2004-01-19",250.13],["2004-01-20",251.73],["2004-01-21",252.82],["2004-01-22",252.07],["2004-01-23",254.7],["2004-01-26",254.4],["2004-01-27",254.83],["2004-01-28",254.76],["2004-01-29",249.61],["2004-01-30",249.05],["2004-02-02",250.95],["2004-02-03",254.24],["2004-02-04",252.03],["2004-02-05",253.25],["2004-02-06",254.15],["2004-02-09",256.04],["2004-02-10",260.35],["2004-02-11",261.97],["2004-02-12",260.28],["2004-02-13",260.76],["2004-02-16",260.23],["2004-02-17",261.6],["2004-02-18",261.66],["2004-02-19",261.26],["2004-02-20",259.18],["2004-02-23",259.77],["2004-02-24",258.53],["2004-02-25",253.68],["2004-02-26",254.03],["2004-02-27",255.32],["2004-03-01",258.92],["2004-03-02",263.3],["2004-03-03",263.38],["2004-03-04",262.92],["2004-03-05",262.31],["2004-03-08",263.21],["2004-03-09",266.58],["2004-03-10",263.07],["2004-03-11",263.11],["2004-03-12",259.86],["2004-03-15",261.23],["2004-03-16",258.17],["2004-03-17",259.55],["2004-03-18",261.19],["2004-03-19",258.6],["2004-03-22",256.49],["2004-03-23",255.63],["2004-03-24",258.27],["2004-03-25",258.14],["2004-03-26",260.23],["2004-03-29",259.96],["2004-03-30",261.85],["2004-03-31",263.3],["2004-04-01",261.84],["2004-04-02",261.99],["2004-04-05",266.98],["2004-04-06",268.55],["2004-04-07",269.68],["2004-04-08",269.52],["2004-04-13",271.26],["2004-04-14",276.44],["2004-04-15",274.29],["2004-04-16",276.26],["2004-04-19",273.5],["2004-04-20",272.51],["2004-04-21",274.53],["2004-04-22",274.15],["2004-04-23",268.84],["2004-04-26",269.53],["2004-04-27",268.95],["2004-04-28",268.64],["2004-04-29",269.37],["2004-04-30",265.39],["2004-05-04",267.21],["2004-05-05",268.41],["2004-05-06",265.11],["2004-05-07",263.29],["2004-05-10",260.29],["2004-05-11",253.44],["2004-05-12",251.06],["2004-05-13",252.98],["2004-05-14",250.84],["2004-05-17",252.45],["2004-05-18",253.43],["2004-05-19",256.42],["2004-05-20",260.13],["2004-05-21",259.52],["2004-05-24",260.07],["2004-05-25",259.58],["2004-05-26",256.2],["2004-05-27",259.78],["2004-05-28",260.57],["2004-05-31",262.41],["2004-06-01",262.92],["2004-06-02",261.17],["2004-06-03",263.61],["2004-06-04",262.81],["2004-06-07",261.46],["2004-06-08",262.95],["2004-06-09",262.87],["2004-06-11",260.95],["2004-06-14",261.08],["2004-06-15",258.4],["2004-06-16",259.66],["2004-06-17",259.87],["2004-06-18",257.43],["2004-06-21",257.37],["2004-06-22",261.18],["2004-06-23",260.52],["2004-06-24",262.25],["2004-06-25",262.27],["2004-06-28",264.11],["2004-06-29",265.63],["2004-06-30",266.38],["2004-07-01",265.82],["2004-07-02",265.25],["2004-07-05",264.44],["2004-07-06",264.71],["2004-07-07",263.24],["2004-07-08",264.42],["2004-07-09",265.52],["2004-07-12",265.27],["2004-07-13",264.39],["2004-07-14",263.09],["2004-07-15",261.12],["2004-07-16",259.57],["2004-07-19",262.67],["2004-07-20",263.77],["2004-07-21",264.86],["2004-07-22",266.94],["2004-07-23",265.54],["2004-07-26",266.43],["2004-07-27",266.69],["2004-07-28",265.83],["2004-07-29",264.21],["2004-07-30",264.5],["2004-08-02",264.59],["2004-08-03",264.55],["2004-08-04",265.2],["2004-08-05",265.46],["2004-08-06",266.49],["2004-08-09",264.38],["2004-08-10",262.47],["2004-08-11",262.94],["2004-08-12",260.04],["2004-08-13",260.98],["2004-08-16",261.42],["2004-08-17",261.6],["2004-08-18",263.96],["2004-08-19",265.43],["2004-08-20",266.03],["2004-08-23",266.81],["2004-08-24",266.91],["2004-08-25",269.45],["2004-08-26",267.44],["2004-08-27",267.45],["2004-08-30",269.46],["2004-08-31",269.14],["2004-09-01",269.78],["2004-09-02",270.35],["2004-09-03",270.93],["2004-09-06",271.38],["2004-09-07",272.49],["2004-09-08",274.73],["2004-09-09",276.01],["2004-09-10",275.03],["2004-09-13",275.75],["2004-09-14",277.08],["2004-09-15",277.14],["2004-09-16",277.8],["2004-09-17",278.13],["2004-09-20",279.24],["2004-09-21",278.49],["2004-09-22",278.79],["2004-09-23",277.89],["2004-09-24",276.69],["2004-09-27",274.72],["2004-09-28",276.33],["2004-09-29",277.65],["2004-09-30",277.98],["2004-10-01",278.58],["2004-10-04",278.55],["2004-10-05",281.03],["2004-10-06",281.48],["2004-10-07",281.74],["2004-10-08",281.77],["2004-10-11",279.15],["2004-10-12",279.39],["2004-10-13",275.21],["2004-10-14",275.13],["2004-10-15",273.45],["2004-10-18",274.19],["2004-10-19",273.09],["2004-10-20",275.42],["2004-10-21",274.51],["2004-10-22",274.99],["2004-10-25",275.17],["2004-10-26",272.49],["2004-10-27",273.1],["2004-10-28",274.48],["2004-10-29",274.97],["2004-11-02",278.15],["2004-11-03",280.84],["2004-11-04",279.5],["2004-11-05",279.1],["2004-11-08",277.8],["2004-11-09",276.26],["2004-11-10",278.71],["2004-11-12",280.92],["2004-11-15",281.79],["2004-11-16",279.74],["2004-11-17",278.81],["2004-11-18",279.48],["2004-11-19",279.6],["2004-11-22",279.79],["2004-11-23",278.05],["2004-11-24",276.01],["2004-11-25",276.16],["2004-11-26",278.79],["2004-11-29",279.66],["2004-11-30",278.98],["2004-12-01",280.12],["2004-12-02",281.69],["2004-12-03",285.44],["2004-12-06",284.95],["2004-12-07",284.04],["2004-12-08",285.69],["2004-12-09",284.43],["2004-12-10",282.04],["2004-12-13",281.1],["2004-12-14",281.77],["2004-12-15",281.94],["2004-12-16",283.13],["2004-12-17",286.5],["2004-12-20",286.87],["2004-12-21",289.01],["2004-12-22",287.81],["2004-12-23",285.55],["2004-12-24",283.89],["2004-12-27",285.15],["2004-12-28",285.49],["2004-12-29",284.09],["2004-12-30",288.31],["2004-12-31",289.67],["2005-01-03",291.91],["2005-01-04",288.09],["2005-01-05",286.91],["2005-01-06",283.06],["2005-01-07",283.07],["2005-01-10",282.07],["2005-01-11",281.94],["2005-01-12",282.42],["2005-01-13",284.29],["2005-01-14",283.75],["2005-01-17",283.32],["2005-01-18",282.27],["2005-01-19",278.33],["2005-01-20",277.88],["2005-01-21",278.56],["2005-01-24",277.34],["2005-01-25",280.71],["2005-01-26",281.54],["2005-01-27",282.76],["2005-01-28",284.84],["2005-01-31",287.34],["2005-02-01",288.81],["2005-02-02",289.12],["2005-02-03",290],["2005-02-04",291.43],["2005-02-07",294.05],["2005-02-08",295.76],["2005-02-09",294.58],["2005-02-10",296.36],["2005-02-11",297.48],["2005-02-14",297.64],["2005-02-15",297.46],["2005-02-16",304.86],["2005-02-17",307.86],["2005-02-18",310.56],["2005-02-21",309.06],["2005-02-22",308.8],["2005-02-23",306.76],["2005-02-24",308.17],["2005-02-25",311.52],["2005-02-28",312.61],["2005-03-01",308.28],["2005-03-02",306.36],["2005-03-03",304.46],["2005-03-04",305.5],["2005-03-07",307.13],["2005-03-08",306.58],["2005-03-09",309],["2005-03-10",306.38],["2005-03-11",303.67],["2005-03-14",300.27],["2005-03-15",300.1],["2005-03-16",296.97],["2005-03-17",296],["2005-03-18",296.23],["2005-03-21",295.73],["2005-03-22",294.96],["2005-03-23",295.29],["2005-03-24",297.78],["2005-03-29",296.67],["2005-03-30",297.27],["2005-03-31",299.7],["2005-04-01",300.19],["2005-04-04",298.77],["2005-04-05",301.2],["2005-04-06",302.02],["2005-04-07",301.51],["2005-04-11",299.73],["2005-04-12",300.51],["2005-04-13",302.08],["2005-04-14",298.16],["2005-04-15",295.95],["2005-04-18",292.09],["2005-04-19",292.43],["2005-04-20",293.18],["2005-04-21",292.28],["2005-04-22",294.4],["2005-04-25",294.24],["2005-04-26",293.47],["2005-04-27",289.97],["2005-04-28",288.98],["2005-04-29",289.12],["2005-05-02",289.36],["2005-05-04",289.97],["2005-05-05",289.73],["2005-05-06",288.19],["2005-05-09",288.67],["2005-05-10",286.54],["2005-05-11",286.2],["2005-05-12",288.53],["2005-05-13",287.02],["2005-05-16",286.46],["2005-05-17",286.44],["2005-05-18",289.34],["2005-05-19",292.13],["2005-05-20",293.35],["2005-05-23",293.5],["2005-05-24",292.57],["2005-05-25",293.55],["2005-05-27",297.4],["2005-05-30",298.44],["2005-05-31",297.52],["2005-06-01",296.36],["2005-06-02",297.92],["2005-06-03",300.14],["2005-06-06",301.4],["2005-06-07",302.8],["2005-06-08",303.41],["2005-06-09",304.17],["2005-06-10",306.33],["2005-06-13",307.07],["2005-06-14",305.98],["2005-06-15",305.78],["2005-06-16",308.8],["2005-06-17",309.26],["2005-06-20",309.86],["2005-06-21",309.58],["2005-06-22",312.09],["2005-06-23",313.05],["2005-06-24",310.89],["2005-06-27",308.17],["2005-06-28",309.87],["2005-06-29",310.93],["2005-06-30",311.58],["2005-07-01",312.59],["2005-07-04",316.35],["2005-07-05",318.26],["2005-07-06",317.2],["2005-07-07",314.91],["2005-07-08",317.99],["2005-07-11",319.01],["2005-07-12",319.97],["2005-07-13",322.8],["2005-07-14",323.87],["2005-07-15",323.64],["2005-07-18",323.04],["2005-07-19",321.22],["2005-07-20",323.6],["2005-07-21",322.92],["2005-07-22",320.51],["2005-07-25",322],["2005-07-26",324.46],["2005-07-27",325.71],["2005-07-28",327.68],["2005-07-29",330.85],["2005-08-01",331.54],["2005-08-02",336.1],["2005-08-03",334.54],["2005-08-04",331.01],["2005-08-05",334.72],["2005-08-08",335.86],["2005-08-09",336.99],["2005-08-10",337.88],["2005-08-11",334.93],["2005-08-12",331.36],["2005-08-16",333.29],["2005-08-17",332.21],["2005-08-18",328.87],["2005-08-19",327.83],["2005-08-22",330.23],["2005-08-23",329.07],["2005-08-24",330.87],["2005-08-25",328.73],["2005-08-26",330.65],["2005-08-29",333.23],["2005-08-30",337.37],["2005-08-31",337.37],["2005-09-01",341.3],["2005-09-02",342.55],["2005-09-05",341.98],["2005-09-06",340.8],["2005-09-07",341.88],["2005-09-08",340.99],["2005-09-09",345.1],["2005-09-12",346.99],["2005-09-13",349.71],["2005-09-14",347.41],["2005-09-15",350.74],["2005-09-16",356.11],["2005-09-19",358.13],["2005-09-20",359.59],["2005-09-21",359.14],["2005-09-22",359.29],["2005-09-23",357.72],["2005-09-26",356.44],["2005-09-27",361.77],["2005-09-28",361.9],["2005-09-29",360.59],["2005-09-30",360.59],["2005-10-03",363.09],["2005-10-04",365.85],["2005-10-05",362.2],["2005-10-06",356.43],["2005-10-07",352.71],["2005-10-10",353.74],["2005-10-11",354.81],["2005-10-12",353.85],["2005-10-13",346.46],["2005-10-14",343.13],["2005-10-17",345.64],["2005-10-18",345.88],["2005-10-19",339],["2005-10-20",341.01],["2005-10-21",341.49],["2005-10-24",343.5],["2005-10-25",344.44],["2005-10-26",348.08],["2005-10-27",340.69],["2005-10-28",339.43],["2005-10-31",347.79],["2005-11-02",350.34],["2005-11-03",354.58],["2005-11-04",356.14],["2005-11-07",355.32],["2005-11-08",354.03],["2005-11-09",353.67],["2005-11-10",354.26],["2005-11-14",355.59],["2005-11-15",355.51],["2005-11-16",352.54],["2005-11-17",356.92],["2005-11-18",359.8],["2005-11-21",358.79],["2005-11-22",356.56],["2005-11-23",356.83],["2005-11-24",356.42],["2005-11-25",356.15],["2005-11-28",358.95],["2005-11-29",358.06],["2005-11-30",359.71],["2005-12-01",361.37],["2005-12-02",361.9],["2005-12-05",362.99],["2005-12-06",361.42],["2005-12-07",362.2],["2005-12-08",362.21],["2005-12-09",361.62],["2005-12-12",363.1],["2005-12-13",362.74],["2005-12-14",362.91],["2005-12-15",366.56],["2005-12-16",365.58],["2005-12-19",366.89],["2005-12-20",369.36],["2005-12-21",371.05],["2005-12-22",372.4],["2005-12-23",373.88],["2005-12-27",375.66],["2005-12-28",375.32],["2005-12-29",376.15],["2005-12-30",374.53],["2006-01-02",373.95],["2006-01-03",383.6],["2006-01-04",388.1],["2006-01-05",388.19],["2006-01-06",388.92],["2006-01-09",396.34],["2006-01-10",389.61],["2006-01-11",393.5],["2006-01-12",392.7],["2006-01-13",390.63],["2006-01-16",391.25],["2006-01-17",393.51],["2006-01-18",388.21],["2006-01-19",394.54],["2006-01-20",397.28],["2006-01-23",394.43],["2006-01-24",397.06],["2006-01-25",398.49],["2006-01-26",395.66],["2006-01-27",394.23],["2006-01-30",392.7],["2006-01-31",392],["2006-02-01",386.17],["2006-02-02",388.47],["2006-02-03",381.03],["2006-02-06",384.01],["2006-02-07",384.44],["2006-02-08",387.32],["2006-02-09",390.98],["2006-02-10",387.5],["2006-02-13",387.1],["2006-02-14",387.04],["2006-02-15",387.47],["2006-02-16",387.87],["2006-02-17",387.51],["2006-02-20",393.85],["2006-02-21",397.92],["2006-02-22",397.94],["2006-02-23",397.76],["2006-02-24",398.89],["2006-02-27",403.14],["2006-02-28",402.59],["2006-03-01",397.27],["2006-03-02",401.38],["2006-03-03",398.9],["2006-03-06",400.89],["2006-03-07",393.61],["2006-03-08",389.35],["2006-03-09",388.87],["2006-03-10",385.54],["2006-03-13",388.33],["2006-03-14",386.08],["2006-03-15",389.46],["2006-03-16",393.83],["2006-03-17",400.15],["2006-03-20",401.43],["2006-03-21",398.3],["2006-03-22",396.36],["2006-03-23",400.11],["2006-03-24",403.67],["2006-03-27",404.38],["2006-03-28",405.26],["2006-03-29",400.47],["2006-03-30",405.9],["2006-03-31",405.74],["2006-04-03",407.58],["2006-04-04",408.51],["2006-04-05",412.97],["2006-04-06",411.75],["2006-04-07",416.52],["2006-04-10",414.44],["2006-04-11",412.93],["2006-04-12",412.63],["2006-04-13",415.94],["2006-04-18",418.57],["2006-04-19",420.81],["2006-04-20",422.52],["2006-04-21",428.14],["2006-04-24",434.13],["2006-04-25",430.05],["2006-04-26",429.82],["2006-04-27",432.05],["2006-04-28",427.07],["2006-05-02",430.17],["2006-05-04",430.86],["2006-05-05",434.46],["2006-05-08",439.17],["2006-05-09",439.32],["2006-05-10",436.91],["2006-05-11",440.05],["2006-05-12",439.83],["2006-05-15",427.66],["2006-05-16",420.76],["2006-05-17",425.95],["2006-05-18",413.34],["2006-05-19",413.36],["2006-05-22",403.26],["2006-05-23",375.96],["2006-05-24",391.03],["2006-05-25",379.65],["2006-05-26",391.61],["2006-05-29",395.01],["2006-05-30",387.62],["2006-05-31",387.51],["2006-06-01",387.43],["2006-06-02",395.95],["2006-06-05",399.41],["2006-06-06",395.15],["2006-06-07",389.79],["2006-06-08",380.21],["2006-06-09",380.19],["2006-06-12",365.6],["2006-06-13",352.77],["2006-06-14",350.76],["2006-06-16",363.47],["2006-06-19",360.13],["2006-06-20",365.77],["2006-06-21",366.86],["2006-06-22",370.13],["2006-06-23",363.88],["2006-06-26",367.71],["2006-06-27",375.03],["2006-06-28",381.29],["2006-06-29",386.49],["2006-06-30",393.24],["2006-07-03",393.33],["2006-07-04",395.99],["2006-07-05",395.58],["2006-07-06",395.06],["2006-07-07",407.43],["2006-07-10",411.88],["2006-07-11",410.78],["2006-07-12",415.02],["2006-07-13",411.51],["2006-07-14",403.89],["2006-07-17",399.56],["2006-07-18",400.85],["2006-07-19",403.48],["2006-07-20",412.1],["2006-07-21",412.92],["2006-07-24",414.08],["2006-07-25",418.95],["2006-07-26",415.93],["2006-07-27",424.68],["2006-07-28",429.22],["2006-07-31",430.84],["2006-08-01",429.8],["2006-08-02",423.06],["2006-08-03",415.25],["2006-08-04",414.67],["2006-08-07",410.25],["2006-08-08",415],["2006-08-09",414.94],["2006-08-10",416.95],["2006-08-11",416.29],["2006-08-14",408.22],["2006-08-16",411.95],["2006-08-17",413.17],["2006-08-18",407.94],["2006-08-21",410.71],["2006-08-22",413.74],["2006-08-23",413.75],["2006-08-24",412.2],["2006-08-25",409.05],["2006-08-28",406.75],["2006-08-29",411.96],["2006-08-30",416.3],["2006-08-31",417.37],["2006-09-01",415.18],["2006-09-04",419.57],["2006-09-05",423.16],["2006-09-06",423.97],["2006-09-07",419.52],["2006-09-08",420.52],["2006-09-11",413.65],["2006-09-12",415.73],["2006-09-13",423.11],["2006-09-14",424.23],["2006-09-15",420.53],["2006-09-18",425.24],["2006-09-19",423.2],["2006-09-20",418.82],["2006-09-21",419.84],["2006-09-22",416.1],["2006-09-25",419.4],["2006-09-26",422.71],["2006-09-27",423.84],["2006-09-28",424.58],["2006-09-29",423.77],["2006-10-02",421.68],["2006-10-03",420.72],["2006-10-04",420.93],["2006-10-05",427.96],["2006-10-06",429.49],["2006-10-09",429.15],["2006-10-10",437.84],["2006-10-11",438.73],["2006-10-12",440.47],["2006-10-13",446.28],["2006-10-16",448.29],["2006-10-17",447.08],["2006-10-18",447.95],["2006-10-19",449.84],["2006-10-20",453.07],["2006-10-23",448.93],["2006-10-24",450.52],["2006-10-25",452.18],["2006-10-26",456.02],["2006-10-27",455.57],["2006-10-30",447.86],["2006-10-31",449.92],["2006-11-02",447.33],["2006-11-03",448.05],["2006-11-06",454.48],["2006-11-07",461.3],["2006-11-08",461.48],["2006-11-09",466.19],["2006-11-10",463.01],["2006-11-13",457.84],["2006-11-14",457.05],["2006-11-15",454.02],["2006-11-16",452.83],["2006-11-17",453.35],["2006-11-20",452.5],["2006-11-21",458.84],["2006-11-22",465.92],["2006-11-23",466.79],["2006-11-24",465.16],["2006-11-27",467.09],["2006-11-28",464.07],["2006-11-29",470.5],["2006-11-30",475.87],["2006-12-01",478.67],["2006-12-04",480.89],["2006-12-05",486.6],["2006-12-06",488.41],["2006-12-07",489.43],["2006-12-08",488.38],["2006-12-11",488.24],["2006-12-12",486.66],["2006-12-13",489.13],["2006-12-14",489.08],["2006-12-15",482.21],["2006-12-18",486.82],["2006-12-19",484.43],["2006-12-20",479.02],["2006-12-21",473.13],["2006-12-22",474.05],["2006-12-27",476.9],["2006-12-28",477.46],["2006-12-29",475.35],["2007-01-02",481.19],["2007-01-03",483.52],["2007-01-04",478.21],["2007-01-05",474.28],["2007-01-08",468.55],["2007-01-09",473.31],["2007-01-10",471.36],["2007-01-11",473.79],["2007-01-12",481.17],["2007-01-15",487.39],["2007-01-16",488.83],["2007-01-17",490.39],["2007-01-18",499.52],["2007-01-19",500.98],["2007-01-22",506.82],["2007-01-23",495.55],["2007-01-24",502.29],["2007-01-25",503.16],["2007-01-26",497.35],["2007-01-29",501.46],["2007-01-30",498.36],["2007-01-31",503.35],["2007-02-01",510.99],["2007-02-02",512.5],["2007-02-05",512.2],["2007-02-06",512.3],["2007-02-07",511.18],["2007-02-08",503.6],["2007-02-09",500.24],["2007-02-12",496.96],["2007-02-13",497.49],["2007-02-14",506.03],["2007-02-15",506.82],["2007-02-16",503.7],["2007-02-19",508.17],["2007-02-20",507.5],["2007-02-21",511.1],["2007-02-22",512.85],["2007-02-23",514.55],["2007-02-26",515.86],["2007-02-27",501.27],["2007-02-28",486.89],["2007-03-01",491.31],["2007-03-02",482.61],["2007-03-05",469.52],["2007-03-06",479.1],["2007-03-07",486.18],["2007-03-08",491.14],["2007-03-09",494.84],["2007-03-12",499.54],["2007-03-13",497.8],["2007-03-14",484.19],["2007-03-15",497.54],["2007-03-16",497.76],["2007-03-19",507.18],["2007-03-20",505.53],["2007-03-21",512.86],["2007-03-22",523.76],["2007-03-23",525.31],["2007-03-26",529.35],["2007-03-27",529.98],["2007-03-28",526.56],["2007-03-29",528.01],["2007-03-30",535.4],["2007-04-02",532.25],["2007-04-03",534.83],["2007-04-04",540.58],["2007-04-05",539.3],["2007-04-10",546.33],["2007-04-11",550.6],["2007-04-12",544.74],["2007-04-13",551.54],["2007-04-16",557.76],["2007-04-17",553.72],["2007-04-18",559.52],["2007-04-19",553.19],["2007-04-20",559.42],["2007-04-23",558.23],["2007-04-24",557.52],["2007-04-25",556.69],["2007-04-26",559.82],["2007-04-27",558.34],["2007-04-30",558.33],["2007-05-02",563.43],["2007-05-04",568.34],["2007-05-07",571.4],["2007-05-08",570.71],["2007-05-09",564.85],["2007-05-10",563.6],["2007-05-11",551.58],["2007-05-14",565.86],["2007-05-15",563.53],["2007-05-16",559.43],["2007-05-17",565.71],["2007-05-18",563.75],["2007-05-21",570.83],["2007-05-22",576.96],["2007-05-23",578.73],["2007-05-24",575.94],["2007-05-25",577.91],["2007-05-28",584.27],["2007-05-29",591.24],["2007-05-30",586.87],["2007-05-31",599.43],["2007-06-01",602.33],["2007-06-04",605.59],["2007-06-05",609.62],["2007-06-06",598.49],["2007-06-08",588.83],["2007-06-11",599.35],["2007-06-12",599.36],["2007-06-13",594.95],["2007-06-14",607.23],["2007-06-15",613.72],["2007-06-18",616.46],["2007-06-19",614.04],["2007-06-20",617.81],["2007-06-21",613.87],["2007-06-22",617.15],["2007-06-25",618.61],["2007-06-26",622.24],["2007-06-27",622.56],["2007-06-28",623.29],["2007-06-29",623.58],["2007-07-02",617.78],["2007-07-03",624.05],["2007-07-04",629.43],["2007-07-05",630.41],["2007-07-06",635.56],["2007-07-09",636.65],["2007-07-10",629.38],["2007-07-11",624.48],["2007-07-12",622.93],["2007-07-13",626.59],["2007-07-16",617.18],["2007-07-17",611.7],["2007-07-18",616.59],["2007-07-19",622.76],["2007-07-20",621.22],["2007-07-23",618.55],["2007-07-24",622.33],["2007-07-25",611.43],["2007-07-26",615.17],["2007-07-27",597.55],["2007-07-30",597.51],["2007-07-31",603.91],["2007-08-01",592.81],["2007-08-02",597.51],["2007-08-03",593.42],["2007-08-06",580.6],["2007-08-07",589.13],["2007-08-08",585.16],["2007-08-09",583.12],["2007-08-10",565.04],["2007-08-13",564.74],["2007-08-14",567.65],["2007-08-16",538.87],["2007-08-17",530.44],["2007-08-20",553.5],["2007-08-21",542.99],["2007-08-22",555.07],["2007-08-23",573.58],["2007-08-24",569.75],["2007-08-27",583.94],["2007-08-28",576.56],["2007-08-29",570.97],["2007-08-30",578.86],["2007-08-31",580.74],["2007-09-03",584.4],["2007-09-04",583.78],["2007-09-05",588.3],["2007-09-06",582.13],["2007-09-07",578.14],["2007-09-10",563.5],["2007-09-11",565.33],["2007-09-12",566.25],["2007-09-13",572.73],["2007-09-14",573.06],["2007-09-17",569.25],["2007-09-18",571.62],["2007-09-19",587.01],["2007-09-20",589.78],["2007-09-21",591.64],["2007-09-24",587.55],["2007-09-25",578.12],["2007-09-26",581.21],["2007-09-27",585.75],["2007-09-28",580.14],["2007-10-01",571.5],["2007-10-02",579.81],["2007-10-03",579.87],["2007-10-04",579.27],["2007-10-05",579.18],["2007-10-08",583.91],["2007-10-09",586.87],["2007-10-10",595.4],["2007-10-11",595.72],["2007-10-12",596.18],["2007-10-15",602.5],["2007-10-16",598.58],["2007-10-17",594.52],["2007-10-18",595.94],["2007-10-19",592],["2007-10-22",587.33],["2007-10-23",594.46],["2007-10-24",595.96],["2007-10-25",598],["2007-10-26",595.67],["2007-10-29",601.47],["2007-10-30",597.96],["2007-10-31",597.54],["2007-11-02",589.97],["2007-11-05",584.69],["2007-11-06",584.1],["2007-11-07",576.45],["2007-11-08",560.95],["2007-11-09",563.01],["2007-11-12",552.95],["2007-11-13",549.41],["2007-11-14",559.17],["2007-11-15",543.93],["2007-11-16",529.84],["2007-11-19",536.68],["2007-11-20",531.18],["2007-11-21",526.24],["2007-11-22",528.67],["2007-11-23",540.86],["2007-11-26",538.48],["2007-11-27",531.26],["2007-11-28",529.08],["2007-11-29",545.88],["2007-11-30",550.28],["2007-12-03",547.88],["2007-12-04",547.69],["2007-12-05",555.9],["2007-12-06",565.49],["2007-12-07",562.82],["2007-12-10",568.8],["2007-12-11",562.82],["2007-12-12",557.76],["2007-12-13",561.29],["2007-12-14",551.97],["2007-12-17",540.52],["2007-12-18",533.39],["2007-12-19",532.28],["2007-12-20",538.14],["2007-12-21",545.26],["2007-12-27",547.39],["2007-12-28",547.32],["2008-01-02",544.05],["2008-01-03",537.47],["2008-01-04",543.68],["2008-01-07",527.97],["2008-01-08",521.5],["2008-01-09",515.49],["2008-01-10",506.25],["2008-01-11",500.99],["2008-01-14",485.17],["2008-01-15",487.78],["2008-01-16",453.12],["2008-01-17",457.74],["2008-01-18",454.17],["2008-01-21",448.12],["2008-01-22",433.48],["2008-01-23",444.83],["2008-01-24",454.63],["2008-01-25",464.08],["2008-01-28",454.05],["2008-01-29",464.99],["2008-01-30",469.11],["2008-01-31",466.25],["2008-02-01",469.41],["2008-02-04",481.86],["2008-02-05",476.91],["2008-02-06",455.82],["2008-02-07",462.83],["2008-02-08",457.61],["2008-02-11",463.34],["2008-02-12",467.14],["2008-02-13",476.64],["2008-02-14",482.8],["2008-02-15",477.49],["2008-02-18",479.36],["2008-02-19",479.8],["2008-02-20",477.07],["2008-02-21",482.52],["2008-02-22",476.09],["2008-02-25",479.82],["2008-02-26",478.06],["2008-02-27",474.06],["2008-02-28",468.89],["2008-02-29",467.03],["2008-03-03",445.49],["2008-03-04",443.75],["2008-03-05",444.63],["2008-03-06",448.75],["2008-03-07",439.42],["2008-03-10",446.33],["2008-03-11",446.5],["2008-03-12",455.7],["2008-03-13",444.97],["2008-03-14",445.03],["2008-03-17",429.33],["2008-03-18",429.68],["2008-03-19",437.24],["2008-03-20",438.36],["2008-03-25",449.7],["2008-03-26",450.81],["2008-03-27",458.21],["2008-03-28",458.52],["2008-03-31",453.96],["2008-04-01",462.92],["2008-04-02",471.08],["2008-04-03",468.45],["2008-04-04",464.91],["2008-04-07",472.95],["2008-04-08",466.53],["2008-04-09",464.72],["2008-04-10",462.2],["2008-04-11",465.15],["2008-04-14",450.16],["2008-04-15",447.07],["2008-04-16",447.76],["2008-04-17",452.3],["2008-04-18",451.57],["2008-04-21",451.09],["2008-04-22",443.92],["2008-04-23",435.19],["2008-04-24",436.55],["2008-04-25",441.48],["2008-04-28",446],["2008-04-29",442.02],["2008-04-30",440.46],["2008-05-05",451.27],["2008-05-06",454.57],["2008-05-07",459.65],["2008-05-08",455.4],["2008-05-09",451.84],["2008-05-12",455.65],["2008-05-13",455.81],["2008-05-14",460.49],["2008-05-15",456.95],["2008-05-16",455.74],["2008-05-19",452.4],["2008-05-20",449.63],["2008-05-21",448.48],["2008-05-23",440.72],["2008-05-26",443.52],["2008-05-27",443.49],["2008-05-28",445.54],["2008-05-29",445.93],["2008-05-30",443.75],["2008-06-02",439.99],["2008-06-03",442.6],["2008-06-04",436.27],["2008-06-05",438.54],["2008-06-06",435.65],["2008-06-09",428.02],["2008-06-10",415.27],["2008-06-11",407.89],["2008-06-12",411.59],["2008-06-13",412.48],["2008-06-16",407.97],["2008-06-17",409.48],["2008-06-18",404.64],["2008-06-19",408.31],["2008-06-20",405.91],["2008-06-23",398.88],["2008-06-24",394.81],["2008-06-25",395.19],["2008-06-26",394.67],["2008-06-27",388.21],["2008-06-30",385.8],["2008-07-01",378.25],["2008-07-02",375.72],["2008-07-03",371.51],["2008-07-04",366.17],["2008-07-07",364.14],["2008-07-08",364.13],["2008-07-09",370.27],["2008-07-10",366.02],["2008-07-11",359.21],["2008-07-14",358.2],["2008-07-15",347.16],["2008-07-16",345.58],["2008-07-17",358.59],["2008-07-18",359.01],["2008-07-21",366.44],["2008-07-22",366.52],["2008-07-23",374.24],["2008-07-24",370.39],["2008-07-25",371.74],["2008-07-28",373.91],["2008-07-29",372.22],["2008-07-30",384.93],["2008-07-31",386.61],["2008-08-01",382.52],["2008-08-04",377.95],["2008-08-05",381.52],["2008-08-06",376.82],["2008-08-07",372.65],["2008-08-08",369.83],["2008-08-11",372.94],["2008-08-12",378.36],["2008-08-13",374.9],["2008-08-14",375.42],["2008-08-18",372.42],["2008-08-19",362.05],["2008-08-20",363.53],["2008-08-21",364.09],["2008-08-22",367.74],["2008-08-25",367.15],["2008-08-26",363.21],["2008-08-27",360.73],["2008-08-28",365.13],["2008-08-29",367.62],["2008-09-01",367.24],["2008-09-02",374.49],["2008-09-03",373.27],["2008-09-04",373.55],["2008-09-05",362.27],["2008-09-08",369.03],["2008-09-09",365.88],["2008-09-10",360.92],["2008-09-11",355.69],["2008-09-12",356.32],["2008-09-15",343.81],["2008-09-16",332.9],["2008-09-17",329.8],["2008-09-18",329.47],["2008-09-19",344.84],["2008-09-22",343.06],["2008-09-23",336.49],["2008-09-24",336.71],["2008-09-25",344.69],["2008-09-26",344.94],["2008-09-29",329.02],["2008-09-30",331.49],["2008-10-01",335.17],["2008-10-02",329.33],["2008-10-03",325.66],["2008-10-06",306.55],["2008-10-07",297.7],["2008-10-08",293.03],["2008-10-09",290.19],["2008-10-10",265.58],["2008-10-13",272.89],["2008-10-14",285],["2008-10-15",268.29],["2008-10-16",259.09],["2008-10-17",248.22],["2008-10-20",248.44],["2008-10-21",249.54],["2008-10-22",232.89],["2008-10-23",223.26],["2008-10-24",214.95],["2008-10-27",216.06],["2008-10-28",221.66],["2008-10-29",236.79],["2008-10-30",240.73],["2008-10-31",243.06],["2008-11-03",242.38],["2008-11-04",252.16],["2008-11-05",247.6],["2008-11-06",238.32],["2008-11-07",240.89],["2008-11-10",244.34],["2008-11-12",236.74],["2008-11-13",227.5],["2008-11-14",230.24],["2008-11-17",224.6],["2008-11-18",217.3],["2008-11-19",219.07],["2008-11-20",209.4],["2008-11-21",212.43],["2008-11-24",223.66],["2008-11-25",225.67],["2008-11-26",225.31],["2008-11-27",227.88],["2008-11-28",223.95],["2008-12-01",219.71],["2008-12-02",222.75],["2008-12-03",220.26],["2008-12-04",224.39],["2008-12-05",222.03],["2008-12-08",229.07],["2008-12-09",230.53],["2008-12-10",229.7],["2008-12-11",228.35],["2008-12-12",223.49],["2008-12-15",225.81],["2008-12-16",228.71],["2008-12-17",225.12],["2008-12-18",223.5],["2008-12-19",222.19],["2008-12-22",220.23],["2008-12-23",219.21],["2008-12-29",220.53],["2008-12-30",221.58],["2008-12-31",221.56],["2009-01-05",227.26],["2009-01-06",231.77],["2009-01-07",228.83],["2009-01-08",227.37],["2009-01-09",223.64],["2009-01-12",221.37],["2009-01-13",219.4],["2009-01-14",214],["2009-01-15",211.15],["2009-01-16",212.58],["2009-01-19",208.24],["2009-01-20",205.89],["2009-01-21",206.05],["2009-01-22",201.9],["2009-01-23",200.5],["2009-01-26",204.49],["2009-01-27",201.48],["2009-01-28",203.43],["2009-01-29",201.81],["2009-01-30",200.74],["2009-02-02",196.27],["2009-02-03",191.2],["2009-02-04",192.6],["2009-02-05",192.77],["2009-02-06",196.94],["2009-02-09",199.72],["2009-02-10",199.91],["2009-02-11",198.08],["2009-02-12",195.19],["2009-02-13",194.98],["2009-02-16",190.37],["2009-02-17",181.97],["2009-02-18",181.72],["2009-02-19",185.43],["2009-02-20",183.35],["2009-02-23",182.64],["2009-02-24",180.89],["2009-02-25",180.17],["2009-02-26",182.72],["2009-02-27",180.66],["2009-03-02",180.6],["2009-03-03",181.5],["2009-03-04",186.49],["2009-03-05",184.7],["2009-03-06",188.17],["2009-03-09",187.32],["2009-03-10",190.53],["2009-03-11",190.45],["2009-03-12",189.24],["2009-03-13",190.15],["2009-03-16",192.61],["2009-03-17",190.43],["2009-03-18",188.59],["2009-03-19",192.57],["2009-03-20",195.77],["2009-03-23",201.76],["2009-03-24",201.17],["2009-03-25",207.97],["2009-03-26",208.75],["2009-03-27",205.39],["2009-03-30",200.02],["2009-03-31",201.79],["2009-04-01",202.73],["2009-04-02",210.87],["2009-04-03",213.17],["2009-04-06",213.29],["2009-04-07",213.05],["2009-04-08",220.35],["2009-04-09",225.53],["2009-04-14",227.6],["2009-04-15",226.17],["2009-04-16",226.17],["2009-04-17",222.34],["2009-04-20",218.02],["2009-04-21",219.31],["2009-04-22",222.85],["2009-04-23",224.21],["2009-04-24",226.81],["2009-04-27",225.7],["2009-04-28",223.25],["2009-04-29",228.62],["2009-04-30",231.8],["2009-05-04",237.57],["2009-05-05",236.71],["2009-05-06",238.99],["2009-05-07",238.61],["2009-05-08",238.84],["2009-05-11",237.83],["2009-05-12",242.5],["2009-05-13",238.73],["2009-05-14",238.74],["2009-05-15",238.48],["2009-05-18",241.14],["2009-05-19",242.55],["2009-05-20",243.78],["2009-05-21",241.28],["2009-05-22",239.94],["2009-05-25",238.69],["2009-05-26",238.95],["2009-05-27",241.15],["2009-05-28",240.99],["2009-05-29",241.74],["2009-06-01",247.77],["2009-06-02",250.8],["2009-06-03",248.06],["2009-06-04",249.59],["2009-06-05",248.44],["2009-06-08",246.07],["2009-06-09",247.7],["2009-06-10",248.92],["2009-06-12",250.66],["2009-06-15",248.71],["2009-06-16",248.55],["2009-06-17",246.36],["2009-06-18",246.04],["2009-06-19",247.76],["2009-06-22",241.42],["2009-06-23",241.11],["2009-06-24",242.43],["2009-06-25",242.49],["2009-06-26",242.82],["2009-06-29",243.6],["2009-06-30",242.94],["2009-07-01",243.91],["2009-07-02",241.29],["2009-07-03",241.07],["2009-07-06",239.36],["2009-07-07",239.33],["2009-07-08",239.8],["2009-07-09",240.22],["2009-07-10",239.08],["2009-07-13",239.85],["2009-07-14",244.07],["2009-07-15",246.38],["2009-07-16",246.48],["2009-07-17",246.22],["2009-07-20",250.09],["2009-07-21",251.51],["2009-07-22",250.3],["2009-07-23",252.59],["2009-07-24",254.08],["2009-07-27",253.97],["2009-07-28",252.72],["2009-07-29",253.49],["2009-07-30",257.78],["2009-07-31",258.38],["2009-08-03",259.81],["2009-08-04",258.32],["2009-08-05",256.51],["2009-08-06",257.24],["2009-08-07",259.06],["2009-08-10",260.97],["2009-08-11",259.71],["2009-08-12",259.94],["2009-08-13",261.59],["2009-08-14",260.92],["2009-08-17",258.29],["2009-08-18",259.46],["2009-08-19",261.12],["2009-08-20",264.2],["2009-08-21",267.68],["2009-08-24",270.27],["2009-08-25",271.52],["2009-08-26",269.06],["2009-08-27",269.28],["2009-08-28",270.06],["2009-08-31",269.56],["2009-09-01",267.26],["2009-09-02",263.49],["2009-09-03",264.3],["2009-09-04",265.14],["2009-09-07",268.11],["2009-09-08",266.96],["2009-09-09",267.1],["2009-09-10",266.52],["2009-09-11",265.71],["2009-09-14",263.51],["2009-09-15",263.01],["2009-09-16",264.91],["2009-09-17",265.16],["2009-09-18",265.23],["2009-09-21",264.79],["2009-09-22",268.96],["2009-09-23",270.04],["2009-09-24",269.31],["2009-09-25",268.85],["2009-09-28",269.72],["2009-09-29",267.64],["2009-09-30",267.52],["2009-10-01",268.65],["2009-10-02",265.89],["2009-10-05",266.51],["2009-10-06",268.78],["2009-10-07",267.41],["2009-10-08",268.46],["2009-10-09",268.34],["2009-10-12",269.7],["2009-10-13",268.36],["2009-10-14",270.63],["2009-10-15",268.91],["2009-10-16",268.4],["2009-10-19",269.81],["2009-10-20",270.17],["2009-10-21",270.41],["2009-10-22",271.01],["2009-10-23",272.79],["2009-10-26",271.16],["2009-10-27",270.97],["2009-10-28",268.83],["2009-10-29",270.03],["2009-10-30",268.21],["2009-11-02",268.08],["2009-11-03",265.87],["2009-11-04",268.26],["2009-11-05",269.98],["2009-11-06",269.08],["2009-11-09",272.92],["2009-11-10",272.8],["2009-11-12",272.67],["2009-11-13",271.55],["2009-11-16",274.14],["2009-11-17",273.93],["2009-11-18",271.07],["2009-11-19",268.87],["2009-11-20",269.76],["2009-11-23",272.21],["2009-11-24",270.73],["2009-11-25",270.5],["2009-11-26",268.4],["2009-11-27",267.81],["2009-11-30",269.21],["2009-12-01",271.03],["2009-12-02",271.59],["2009-12-03",271.62],["2009-12-04",274.09],["2009-12-07",272.95],["2009-12-08",269.87],["2009-12-09",268.1],["2009-12-10",267.79],["2009-12-11",268.97],["2009-12-14",270.22],["2009-12-15",270.5],["2009-12-16",272.11],["2009-12-17",270.31],["2009-12-18",269.84],["2009-12-21",270.62],["2009-12-22",271.82],["2009-12-23",271.63],["2009-12-28",272.9],["2009-12-29",273.69],["2009-12-30",272.12],["2009-12-31",271.59],["2010-01-04",275.91],["2010-01-05",277.08],["2010-01-06",278.11],["2010-01-07",276.35],["2010-01-08",277.43],["2010-01-11",280.1],["2010-01-12",278.02],["2010-01-13",278.95],["2010-01-14",278.87],["2010-01-15",278.44],["2010-01-18",280.32],["2010-01-19",281.89],["2010-01-20",282.05],["2010-01-21",280.41],["2010-01-22",275.57],["2010-01-25",275.87],["2010-01-26",273.63],["2010-01-27",272.92],["2010-01-28",272.68],["2010-01-29",273.7],["2010-02-01",272.47],["2010-02-02",273.33],["2010-02-03",274.03],["2010-02-04",266.34],["2010-02-05",260.39],["2010-02-08",259.67],["2010-02-09",261.22],["2010-02-10",262.33],["2010-02-11",260.06],["2010-02-12",263.53],["2010-02-15",266.69],["2010-02-16",265.9],["2010-02-17",268.4],["2010-02-18",266.26],["2010-02-19",267.07],["2010-02-22",267.81],["2010-02-23",265.44],["2010-02-24",265.81],["2010-02-25",263.64],["2010-02-26",267.97],["2010-03-01",269.68],["2010-03-02",273.09],["2010-03-03",273.61],["2010-03-04",273.39],["2010-03-05",276.04],["2010-03-08",277.21],["2010-03-09",277.36],["2010-03-10",278.92],["2010-03-11",279.19],["2010-03-12",280.03],["2010-03-15",278.4],["2010-03-16",282.48],["2010-03-17",284.03],["2010-03-18",283.14],["2010-03-19",282.69],["2010-03-22",282.59],["2010-03-23",284.19],["2010-03-24",283.87],["2010-03-25",287.08],["2010-03-26",287.21],["2010-03-29",287.06],["2010-03-30",288.39],["2010-03-31",288.32],["2010-04-01",291.78],["2010-04-06",293.99],["2010-04-07",292.81],["2010-04-08",289.61],["2010-04-09",292.16],["2010-04-12",293.41],["2010-04-13",294.77],["2010-04-14",296.52],["2010-04-15",296.6],["2010-04-16",295.42],["2010-04-19",289.82],["2010-04-20",293.21],["2010-04-21",291.99],["2010-04-22",287.62],["2010-04-23",289.97],["2010-04-26",294.39],["2010-04-27",291.84],["2010-04-28",287.36],["2010-04-29",290.88],["2010-04-30",292.54],["2010-05-04",285.3],["2010-05-05",280.79],["2010-05-06",278.86],["2010-05-07",273.3],["2010-05-10",283.27],["2010-05-11",281.76],["2010-05-12",285.96],["2010-05-13",285.66],["2010-05-14",281.29],["2010-05-17",282.34],["2010-05-18",284.45],["2010-05-19",277.97],["2010-05-20",271.21],["2010-05-21",272.91],["2010-05-24",274.45],["2010-05-25",269.97],["2010-05-26",278.66],["2010-05-27",281.27],["2010-05-28",283.38],["2010-05-31",284.28],["2010-06-01",280.86],["2010-06-02",281.75],["2010-06-04",278.49],["2010-06-07",275.38],["2010-06-08",275.06],["2010-06-09",275.7],["2010-06-10",279.17],["2010-06-11",279],["2010-06-14",281.13],["2010-06-15",282.09],["2010-06-16",281.77],["2010-06-17",280.16],["2010-06-18",279.59],["2010-06-21",282.09],["2010-06-22",280.94],["2010-06-23",277.9],["2010-06-24",276.71],["2010-06-25",277.36],["2010-06-28",277.62],["2010-06-29",273.24],["2010-06-30",272.58],["2010-07-01",271.98],["2010-07-02",274.18],["2010-07-05",273.26],["2010-07-06",276.7],["2010-07-07",277.31],["2010-07-08",277.83],["2010-07-09",278.02],["2010-07-12",279.59],["2010-07-13",281.75],["2010-07-14",283.11],["2010-07-15",283.61],["2010-07-16",281.72],["2010-07-19",280.84],["2010-07-20",279.53],["2010-07-21",283.52],["2010-07-22",286.68],["2010-07-23",287.54],["2010-07-26",289.95],["2010-07-27",289.61],["2010-07-28",288.1],["2010-07-29",288.85],["2010-07-30",287.76],["2010-08-02",293.01],["2010-08-03",292.96],["2010-08-04",294.13],["2010-08-05",292.66],["2010-08-06",292.62],["2010-08-09",291.31],["2010-08-10",288.39],["2010-08-11",285.38],["2010-08-12",286.28],["2010-08-13",284.91],["2010-08-16",286.96],["2010-08-17",288.22],["2010-08-18",287.93],["2010-08-19",286.38],["2010-08-20",285.43],["2010-08-23",286.95],["2010-08-24",282.37],["2010-08-25",281.11],["2010-08-26",282.08],["2010-08-27",284.24],["2010-08-30",283.22],["2010-08-31",284.54],["2010-09-01",286.3],["2010-09-02",287.69],["2010-09-03",289.04],["2010-09-06",290.23],["2010-09-07",289.31],["2010-09-08",292.24],["2010-09-09",292.59],["2010-09-10",292.05],["2010-09-13",295.63],["2010-09-14",295.45],["2010-09-15",296.14],["2010-09-16",295.56],["2010-09-17",296.19],["2010-09-20",297.28],["2010-09-21",299.88],["2010-09-22",299.36],["2010-09-23",297.91],["2010-09-24",302.24],["2010-09-27",301.94],["2010-09-28",300.24],["2010-09-29",301.57],["2010-09-30",303.31],["2010-10-01",303.78],["2010-10-04",305.58],["2010-10-05",307.76],["2010-10-06",308.6],["2010-10-07",306.29],["2010-10-08",305.17],["2010-10-11",306.38],["2010-10-12",306.24],["2010-10-13",310.96],["2010-10-14",309.71],["2010-10-15",308.68],["2010-10-18",308.6],["2010-10-19",304.69],["2010-10-20",305.69],["2010-10-21",307.91],["2010-10-22",307.04],["2010-10-25",308.27],["2010-10-26",307.92],["2010-10-27",309.09],["2010-10-28",309.23],["2010-10-29",310.84],["2010-11-02",312.41],["2010-11-03",312.24],["2010-11-04",315.7],["2010-11-05",316.48],["2010-11-08",316.76],["2010-11-09",319.22],["2010-11-10",316.97],["2010-11-12",318.23],["2010-11-15",316.81],["2010-11-16",312.66],["2010-11-17",311.5],["2010-11-18",312.16],["2010-11-19",309.39],["2010-11-22",308.55],["2010-11-23",307.45],["2010-11-24",308.55],["2010-11-25",308.85],["2010-11-26",306.55],["2010-11-29",304.53],["2010-11-30",304.98],["2010-12-01",310.02],["2010-12-02",312.59],["2010-12-03",314.83],["2010-12-06",316.76],["2010-12-07",317.18],["2010-12-08",318.04],["2010-12-09",317.85],["2010-12-10",318.18],["2010-12-13",318.68],["2010-12-14",318.62],["2010-12-15",319.38],["2010-12-16",318.52],["2010-12-17",319.17],["2010-12-20",317.89],["2010-12-21",319.2],["2010-12-22",319.31],["2010-12-23",319.55],["2010-12-27",319.03],["2010-12-28",318.44],["2010-12-29",320.9],["2010-12-30",319.66],["2010-12-31",318.65],["2011-01-03",320.68],["2011-01-04",319.42],["2011-01-05",315.26],["2011-01-07",313.7],["2011-01-10",311.01],["2011-01-11",312.74],["2011-01-12",316.18],["2011-01-13",316.22],["2011-01-14",315.1],["2011-01-17",316.18],["2011-01-18",320.41],["2011-01-19",318.13],["2011-01-20",316.37],["2011-01-21",317.39],["2011-01-24",315.38],["2011-01-25",314.54],["2011-01-26",316.19],["2011-01-27",316.67],["2011-01-28",314.95],["2011-01-31",314.28],["2011-02-01",316.61],["2011-02-02",316.62],["2011-02-03",316.6],["2011-02-04",317.23],["2011-02-07",317.93],["2011-02-08",317.59],["2011-02-09",316.71],["2011-02-10",313.1],["2011-02-11",315.31],["2011-02-14",314.79],["2011-02-15",314.85],["2011-02-16",314.63],["2011-02-17",311.49],["2011-02-18",312.19],["2011-02-21",311.93],["2011-02-22",310.04],["2011-02-23",311.04],["2011-02-24",310.03],["2011-02-25",311.4],["2011-02-28",314.81],["2011-03-01",311.12],["2011-03-02",312.32],["2011-03-03",316.21],["2011-03-04",316.91],["2011-03-07",316.95],["2011-03-08",317.54],["2011-03-09",317.56],["2011-03-10",315.6],["2011-03-11",314.27],["2011-03-14",313.6],["2011-03-15",312.15],["2011-03-16",309.78],["2011-03-17",313.74],["2011-03-18",314.89],["2011-03-21",317.04],["2011-03-22",315.12],["2011-03-23",315.27],["2011-03-24",316.81],["2011-03-25",318.78],["2011-03-28",319.43],["2011-03-29",318.47],["2011-03-30",318.56],["2011-03-31",318.49],["2011-04-01",323],["2011-04-04",323.16],["2011-04-05",323.85],["2011-04-06",326.25],["2011-04-07",326.1],["2011-04-08",324.31],["2011-04-11",323.96],["2011-04-12",321.93],["2011-04-13",324.57],["2011-04-14",322.77],["2011-04-15",324.03],["2011-04-18",319.78],["2011-04-19",321.89],["2011-04-20",324.57],["2011-04-21",324.45],["2011-04-26",325.2],["2011-04-27",324.27],["2011-04-28",324.4],["2011-04-29",323.44],["2011-05-02",323.71],["2011-05-04",320.19],["2011-05-05",318.45],["2011-05-06",319.32],["2011-05-09",317.2],["2011-05-10",318.61],["2011-05-11",317.03],["2011-05-12",314.56],["2011-05-13",312.72],["2011-05-16",314.38],["2011-05-17",311.25],["2011-05-18",312.82],["2011-05-19",314.01],["2011-05-20",314.53],["2011-05-23",312.42],["2011-05-24",313.68],["2011-05-25",315.19],["2011-05-26",315.26],["2011-05-27",317.34],["2011-05-30",317.81],["2011-05-31",320.84],["2011-06-01",319.94],["2011-06-02",319.82],["2011-06-03",318.51],["2011-06-06",316.93],["2011-06-07",318.68],["2011-06-08",317.33],["2011-06-09",316.96],["2011-06-10",315.68],["2011-06-13",316.29],["2011-06-14",318.06],["2011-06-15",316.22],["2011-06-16",315.38],["2011-06-17",316.65],["2011-06-20",313.85],["2011-06-21",314.53],["2011-06-22",312.85],["2011-06-24",311.87],["2011-06-27",309.83],["2011-06-28",309.77],["2011-06-29",312.42],["2011-06-30",312.52],["2011-07-01",313.34],["2011-07-04",312.92],["2011-07-05",313.07],["2011-07-06",311.14],["2011-07-07",315.87],["2011-07-08",313.28],["2011-07-11",309.2],["2011-07-12",308.31],["2011-07-13",310.65],["2011-07-14",308.47],["2011-07-15",308.36],["2011-07-18",302.63],["2011-07-19",302.24],["2011-07-20",303.03],["2011-07-21",305.52],["2011-07-22",306.39],["2011-07-25",305.7],["2011-07-26",304.8],["2011-07-27",301.98],["2011-07-28",303.67],["2011-07-29",304.02],["2011-08-01",301.5],["2011-08-02",298.07],["2011-08-03",288.26],["2011-08-04",279.07],["2011-08-05",275.35],["2011-08-08",266.63],["2011-08-09",257.54],["2011-08-10",248.19],["2011-08-11",256.23],["2011-08-12",262.55],["2011-08-16",266.78],["2011-08-17",268.04],["2011-08-18",254.35],["2011-08-19",254.36],["2011-08-22",257.76],["2011-08-23",257.94],["2011-08-24",258.18],["2011-08-25",258.51],["2011-08-26",258.68],["2011-08-29",264.55],["2011-08-30",267.74],["2011-08-31",272.28],["2011-09-01",270.1],["2011-09-02",264.73],["2011-09-05",256.07],["2011-09-06",256.54],["2011-09-07",263.47],["2011-09-08",262.57],["2011-09-09",254.77],["2011-09-12",247.88],["2011-09-13",249.25],["2011-09-14",249.92],["2011-09-15",254.95],["2011-09-16",255.67],["2011-09-19",252.34],["2011-09-20",255.83],["2011-09-21",255.35],["2011-09-22",242.84],["2011-09-23",242.51],["2011-09-26",244.29],["2011-09-27",250.96],["2011-09-28",250.96],["2011-09-29",252.76],["2011-09-30",252.31],["2011-10-03",249.39],["2011-10-04",244.86],["2011-10-05",249.6],["2011-10-06",251.44],["2011-10-07",252.74],["2011-10-10",258.29],["2011-10-11",258.73],["2011-10-12",263.39],["2011-10-13",260.26],["2011-10-14",262.81],["2011-10-17",261.28],["2011-10-18",261.82],["2011-10-19",262.39],["2011-10-20",256.52],["2011-10-21",263.65],["2011-10-24",268.45],["2011-10-25",265.61],["2011-10-26",265.5],["2011-10-27",272.05],["2011-10-28",271.84],["2011-10-31",269.96],["2011-11-02",267.62],["2011-11-03",270.26],["2011-11-04",267.75],["2011-11-07",268.71],["2011-11-08",269.56],["2011-11-09",263.71],["2011-11-10",262.19],["2011-11-14",263.34],["2011-11-15",262.15],["2011-11-16",263.26],["2011-11-17",260.53],["2011-11-18",257.61],["2011-11-21",252.9],["2011-11-22",252.4],["2011-11-23",249.85],["2011-11-24",250.19],["2011-11-25",251.01],["2011-11-28",254.36],["2011-11-29",252.74],["2011-11-30",259.57],["2011-12-01",258.52],["2011-12-02",258.35],["2011-12-05",260.92],["2011-12-06",257.13],["2011-12-07",257.6],["2011-12-08",253.85],["2011-12-09",255.23],["2011-12-12",250.67],["2011-12-13",251.52],["2011-12-14",250.46],["2011-12-15",250.17],["2011-12-16",247.14],["2011-12-19",245.33],["2011-12-20",247.72],["2011-12-21",249.58],["2011-12-22",249.72],["2011-12-23",251.23],["2011-12-27",251.33],["2011-12-28",249.92],["2011-12-29",251.06],["2011-12-30",250.44],["2012-01-02",253.97],["2012-01-03",255.22],["2012-01-04",253.47],["2012-01-05",251.74],["2012-01-09",249.49],["2012-01-10",251.21],["2012-01-11",249.7],["2012-01-12",252.75],["2012-01-13",252.13],["2012-01-16",253.08],["2012-01-17",255.92],["2012-01-18",257.45],["2012-01-19",258.8],["2012-01-20",260.06],["2012-01-23",261.38],["2012-01-24",261.5],["2012-01-25",261.61],["2012-01-26",266.77],["2012-01-27",266.9],["2012-01-30",266.91],["2012-01-31",268.43],["2012-02-01",271.68],["2012-02-02",272.99],["2012-02-03",274.67],["2012-02-06",277.04],["2012-02-07",275.98],["2012-02-08",276.26],["2012-02-09",274.26],["2012-02-10",271.07],["2012-02-13",272.35],["2012-02-14",271.23],["2012-02-15",272.43],["2012-02-16",271.7],["2012-02-17",275.19],["2012-02-20",275.12],["2012-02-21",274.82],["2012-02-22",272.24],["2012-02-23",270.48],["2012-02-24",270.97],["2012-02-27",270.82],["2012-02-28",271.63],["2012-02-29",271.66],["2012-03-01",271.49],["2012-03-02",271.94],["2012-03-05",268.81],["2012-03-06",265.93],["2012-03-07",267.51],["2012-03-08",270.6],["2012-03-09",269.81],["2012-03-12",269.98],["2012-03-13",271.56],["2012-03-14",274.87],["2012-03-15",275.58],["2012-03-16",275.2],["2012-03-19",274.03],["2012-03-20",271.82],["2012-03-21",271.4],["2012-03-22",268.29],["2012-03-23",270.19],["2012-03-26",271.64],["2012-03-27",273.32],["2012-03-28",272.36],["2012-03-29",269.4],["2012-03-30",270.22],["2012-04-02",270.8],["2012-04-03",270.61],["2012-04-04",266.81],["2012-04-05",266.97],["2012-04-10",264.32],["2012-04-11",265.85],["2012-04-12",267.64],["2012-04-13",265.64],["2012-04-16",265.27],["2012-04-17",266.72],["2012-04-18",264.87],["2012-04-19",264.24],["2012-04-20",263.17],["2012-04-23",257.5],["2012-04-24",258.63],["2012-04-25",258.97],["2012-04-26",260.75],["2012-04-27",263.41],["2012-04-30",263.99],["2012-05-02",263.22],["2012-05-04",262.47],["2012-05-07",262.2],["2012-05-08",258.35],["2012-05-09",257.1],["2012-05-10",258],["2012-05-11",257.16],["2012-05-14",253],["2012-05-15",251.2],["2012-05-16",251.56],["2012-05-17",246.18],["2012-05-18",246.45],["2012-05-21",249.22],["2012-05-22",249.58],["2012-05-23",243.82],["2012-05-24",243.9],["2012-05-25",244.35],["2012-05-28",246.01],["2012-05-29",248.84],["2012-05-30",247.1],["2012-05-31",248.97],["2012-06-01",246.81],["2012-06-04",246.91],["2012-06-05",243.42],["2012-06-06",248.98],["2012-06-08",252.63],["2012-06-11",253.44],["2012-06-12",257.33],["2012-06-13",257.2],["2012-06-14",256.91],["2012-06-15",259.91],["2012-06-18",259.49],["2012-06-19",264.83],["2012-06-20",263.87],["2012-06-21",262.19],["2012-06-22",261.98],["2012-06-25",259.75],["2012-06-26",263.32],["2012-06-27",265.57],["2012-06-28",262.88],["2012-06-29",266.28],["2012-07-02",264.67],["2012-07-03",265.9],["2012-07-04",265.54],["2012-07-05",267.13],["2012-07-06",265.91],["2012-07-09",264.13],["2012-07-10",264.39],["2012-07-11",261.92],["2012-07-12",261.18],["2012-07-13",263.52],["2012-07-16",263.21],["2012-07-17",264.55],["2012-07-18",264.42],["2012-07-19",265.23],["2012-07-20",262.64],["2012-07-23",256.56],["2012-07-24",257.9],["2012-07-25",258.11],["2012-07-26",258.63],["2012-07-27",261.6],["2012-07-30",264.01],["2012-07-31",263.39],["2012-08-01",263.61],["2012-08-02",261.86],["2012-08-03",265.86],["2012-08-06",268.69],["2012-08-07",269.06],["2012-08-08",269.56],["2012-08-09",273.16],["2012-08-10",272.54],["2012-08-13",272.6],["2012-08-14",273.51],["2012-08-16",275.3],["2012-08-17",272.67],["2012-08-20",271.73],["2012-08-21",273.22],["2012-08-22",271.51],["2012-08-23",271.74],["2012-08-24",272.02],["2012-08-27",271.23],["2012-08-28",270.48],["2012-08-29",269.8],["2012-08-30",268.84],["2012-08-31",271.06],["2012-09-03",271.85],["2012-09-04",269.9],["2012-09-05",270.66],["2012-09-06",273.36],["2012-09-07",275.52],["2012-09-10",276.43],["2012-09-11",277.55],["2012-09-12",277.27],["2012-09-13",278.13],["2012-09-14",283.97],["2012-09-17",282.36],["2012-09-18",281.85],["2012-09-19",282.41],["2012-09-20",280.41],["2012-09-21",280.66],["2012-09-24",279.95],["2012-09-25",280.88],["2012-09-26",278.65],["2012-09-27",280.45],["2012-09-28",280.21],["2012-10-01",282.41],["2012-10-02",282.76],["2012-10-03",281.36],["2012-10-04",280.59],["2012-10-05",284.01],["2012-10-08",283.21],["2012-10-09",281.39],["2012-10-10",282.79],["2012-10-11",283.53],["2012-10-12",281.86],["2012-10-15",281.66],["2012-10-16",283.87],["2012-10-17",284.84],["2012-10-18",285.1],["2012-10-19",281.6],["2012-10-22",281.58],["2012-10-23",278.57],["2012-10-24",279.36],["2012-10-25",279.62],["2012-10-26",279.16],["2012-10-29",278.75],["2012-10-30",279.42],["2012-10-31",279.57],["2012-11-02",281.11],["2012-11-05",281.09],["2012-11-06",280.99],["2012-11-07",279.36],["2012-11-08",279.21],["2012-11-09",278.49],["2012-11-12",279.19],["2012-11-13",280.14],["2012-11-14",280.96],["2012-11-15",281.03],["2012-11-16",280.75],["2012-11-19",284.21],["2012-11-20",285.3],["2012-11-21",284.24],["2012-11-22",283.81],["2012-11-23",285.5],["2012-11-26",286.45],["2012-11-27",286.38],["2012-11-28",285.9],["2012-11-29",286.85],["2012-11-30",288.04],["2012-12-03",289.11],["2012-12-04",290.82],["2012-12-05",291.32],["2012-12-06",292.26],["2012-12-07",290.49],["2012-12-10",292.23],["2012-12-11",294.82],["2012-12-12",296.25],["2012-12-13",295.65],["2012-12-14",296.7],["2012-12-17",297.6],["2012-12-18",299.35],["2012-12-19",300.79],["2012-12-20",300.36],["2012-12-21",298.82],["2012-12-27",299.79],["2012-12-28",299.23],["2013-01-02",303.54],["2013-01-03",303.95],["2013-01-04",302.3],["2013-01-07",301.04],["2013-01-08",300],["2013-01-09",300.35],["2013-01-10",300.24],["2013-01-11",300],["2013-01-14",300.09],["2013-01-15",298.33],["2013-01-16",300.22],["2013-01-17",301.57],["2013-01-18",302.14],["2013-01-21",302.77],["2013-01-22",302.38],["2013-01-23",301.73],["2013-01-24",302.99],["2013-01-25",301.69],["2013-01-28",300.74],["2013-01-29",301.43],["2013-01-30",299.09],["2013-01-31",299.42],["2013-02-01",299.71],["2013-02-04",298.03],["2013-02-05",298.34],["2013-02-06",296.57],["2013-02-07",296.6],["2013-02-08",298.75],["2013-02-11",298.78],["2013-02-12",297.57],["2013-02-13",297.92],["2013-02-14",297.21],["2013-02-15",297.41],["2013-02-18",298.17],["2013-02-19",298],["2013-02-20",295.39],["2013-02-21",293.7],["2013-02-22",294.37],["2013-02-25",296.35],["2013-02-26",294.06],["2013-02-27",295.89],["2013-02-28",296.08],["2013-03-01",295.18],["2013-03-04",293.65],["2013-03-05",296.88],["2013-03-06",297.55],["2013-03-07",297.46],["2013-03-08",298.74],["2013-03-11",298.12],["2013-03-12",298.34],["2013-03-13",297.4],["2013-03-14",298.56],["2013-03-15",297.32],["2013-03-18",294.91],["2013-03-19",292.04],["2013-03-20",292.69],["2013-03-21",290.68],["2013-03-22",288.62],["2013-03-25",286.83],["2013-03-26",286.83],["2013-03-27",288.98],["2013-03-28",288.68],["2013-04-02",288.88],["2013-04-03",285.88],["2013-04-04",286.63],["2013-04-05",286.75],["2013-04-08",287.09],["2013-04-09",288.06],["2013-04-10",290.35],["2013-04-11",292.88],["2013-04-12",291.36],["2013-04-15",286.23],["2013-04-17",281.39],["2013-04-18",279.4],["2013-04-19",280.06],["2013-04-22",279.85],["2013-04-23",278.79],["2013-04-24",281.36],["2013-04-25",282.12],["2013-04-26",282.57],["2013-04-29",283.58],["2013-04-30",285.34],["2013-05-02",283.96],["2013-05-06",287.01],["2013-05-07",288.51],["2013-05-08",290.36],["2013-05-09",288.91],["2013-05-10",288.74],["2013-05-13",290.19],["2013-05-14",292.74],["2013-05-15",294.28],["2013-05-16",293.98],["2013-05-17",294.36],["2013-05-20",294.31],["2013-05-21",295.01],["2013-05-22",296.21],["2013-05-23",294.17],["2013-05-24",296.13],["2013-05-27",300.86],["2013-05-28",302.44],["2013-05-29",301.8],["2013-05-31",302.93],["2013-06-03",299.93],["2013-06-04",301.93],["2013-06-05",301.71],["2013-06-06",300.06],["2013-06-07",304.3],["2013-06-10",305.47],["2013-06-11",303.37],["2013-06-12",304.58],["2013-06-13",304.03],["2013-06-14",305.1],["2013-06-17",304.87],["2013-06-18",304.97],["2013-06-19",302.44],["2013-06-20",292.19],["2013-06-21",286.95],["2013-06-24",286.06],["2013-06-25",287.99],["2013-06-26",288.69],["2013-06-27",284.55],["2013-06-28",288.12],["2013-07-01",288.91],["2013-07-02",291],["2013-07-03",288.28],["2013-07-04",291.7],["2013-07-05",288.66],["2013-07-08",286.64],["2013-07-09",285.4],["2013-07-10",287.86],["2013-07-11",291.96],["2013-07-12",294.45],["2013-07-15",294.69],["2013-07-16",294.25],["2013-07-17",295.07],["2013-07-18",295.16],["2013-07-19",296.03],["2013-07-22",295.83],["2013-07-23",297.58],["2013-07-24",298.31],["2013-07-25",297.74],["2013-07-26",296.02],["2013-07-29",296.88],["2013-07-30",297.53],["2013-07-31",299.03],["2013-08-01",301.6],["2013-08-02",305.27],["2013-08-05",305.56],["2013-08-06",302.28],["2013-08-07",303.13],["2013-08-08",306.55],["2013-08-09",308.8],["2013-08-12",311.09],["2013-08-13",311.79],["2013-08-14",314.14],["2013-08-16",312.52],["2013-08-19",310.38],["2013-08-20",307.46],["2013-08-21",307.74],["2013-08-22",311.13],["2013-08-23",312.56],["2013-08-26",311.85],["2013-08-27",307],["2013-08-28",306.26],["2013-08-29",307.49],["2013-08-30",307.14],["2013-09-02",309.23],["2013-09-03",307.98],["2013-09-04",303.93],["2013-09-05",297.12],["2013-09-06",301.43],["2013-09-09",306.06],["2013-09-10",310.65],["2013-09-11",312.37],["2013-09-12",313.7],["2013-09-13",312.22],["2013-09-16",312.05],["2013-09-17",313.8],["2013-09-18",314.2],["2013-09-19",318],["2013-09-20",317.35],["2013-09-23",315.97],["2013-09-24",316.24],["2013-09-25",317.82],["2013-09-26",320.68],["2013-09-27",320.23],["2013-09-30",317.91],["2013-10-01",319.24],["2013-10-02",319.31],["2013-10-03",320.04],["2013-10-04",319.34],["2013-10-07",317.92],["2013-10-08",317.29],["2013-10-09",317.75],["2013-10-10",324.83],["2013-10-11",326.01],["2013-10-14",326.86],["2013-10-15",328.05],["2013-10-16",328.92],["2013-10-17",328.03],["2013-10-18",329.69],["2013-10-21",334.6],["2013-10-22",334.43],["2013-10-23",332.07],["2013-10-24",334.87],["2013-10-25",335.16],["2013-10-28",336.77],["2013-10-29",339.02],["2013-10-30",338.14],["2013-10-31",336.52],["2013-11-04",338.14],["2013-11-05",335.95],["2013-11-06",338.19],["2013-11-07",337.43],["2013-11-08",335.4],["2013-11-12",335.58],["2013-11-13",331.78],["2013-11-14",334.19],["2013-11-15",337.58],["2013-11-18",342.02],["2013-11-19",340.49],["2013-11-20",339.96],["2013-11-21",340.38],["2013-11-22",342],["2013-11-25",343.4],["2013-11-26",340.67],["2013-11-27",342.22],["2013-11-28",340.75],["2013-11-29",342.33],["2013-12-02",339.04],["2013-12-03",335.03],["2013-12-04",332.49],["2013-12-05",331.29],["2013-12-06",332.45],["2013-12-09",333.63],["2013-12-10",333.46],["2013-12-11",333.89],["2013-12-12",329.9],["2013-12-13",328.74],["2013-12-16",329.39],["2013-12-17",326.06],["2013-12-18",327.16],["2013-12-19",326.24],["2013-12-20",328.33],["2013-12-23",330.26],["2013-12-27",330.19],["2013-12-30",330.44],["2014-01-02",331.68],["2014-01-03",329.72],["2014-01-07",326.31],["2014-01-08",326.64],["2014-01-09",322.97],["2014-01-10",323.44],["2014-01-13",326.21],["2014-01-14",327.57],["2014-01-15",330.16],["2014-01-16",330.61],["2014-01-17",329.03],["2014-01-20",329.27],["2014-01-21",332.4],["2014-01-22",334.09],["2014-01-23",332.47],["2014-01-24",326.15],["2014-01-27",323.1],["2014-01-28",324.26],["2014-01-29",322.36],["2014-01-30",324.48],["2014-01-31",325.91],["2014-02-03",325.63],["2014-02-04",324.89],["2014-02-05",324.74],["2014-02-06",330.93],["2014-02-07",331.42],["2014-02-10",330.22],["2014-02-11",333.27],["2014-02-12",336.65],["2014-02-13",336.77],["2014-02-14",338.26],["2014-02-17",338.69],["2014-02-18",337.36],["2014-02-19",337.65],["2014-02-20",335.11],["2014-02-21",337.34],["2014-02-24",339.33],["2014-02-25",337.05],["2014-02-26",334.31],["2014-02-27",333.14],["2014-02-28",337.23],["2014-03-03",322.2],["2014-03-04",328.92],["2014-03-05",329.35],["2014-03-06",330.86],["2014-03-07",327.5],["2014-03-10",324.09],["2014-03-11",323.73],["2014-03-12",318.9],["2014-03-13",314.29],["2014-03-14",312.65],["2014-03-17",319.55],["2014-03-18",319.82],["2014-03-19",318.46],["2014-03-20",319.99],["2014-03-21",319.72],["2014-03-24",319.55],["2014-03-25",322.91],["2014-03-26",325.72],["2014-03-27",325.32],["2014-03-28",326.76],["2014-03-31",329.37],["2014-04-01",330.75],["2014-04-02",332.04],["2014-04-03",330.19],["2014-04-04",331.42],["2014-04-07",329.06],["2014-04-08",329.59],["2014-04-09",329.84],["2014-04-10",329.81],["2014-04-11",327.98],["2014-04-14",325.34],["2014-04-15",322.23],["2014-04-16",322.09],["2014-04-17",325.3],["2014-04-22",328.51],["2014-04-23",327.93],["2014-04-24",326.6],["2014-04-25",323.85],["2014-04-28",324.57],["2014-04-29",326.67],["2014-04-30",325.75],["2014-05-02",324.69],["2014-05-05",322.7],["2014-05-06",321.22],["2014-05-07",320.73],["2014-05-08",322.58],["2014-05-09",320.57],["2014-05-12",322.34],["2014-05-13",322.26],["2014-05-14",322.95],["2014-05-15",321.18],["2014-05-16",320.39],["2014-05-19",321.57],["2014-05-20",322.34],["2014-05-21",323.33],["2014-05-22",327.59],["2014-05-23",328.26],["2014-05-26",329.94],["2014-05-27",330.11],["2014-05-28",329.52],["2014-05-29",330.55],["2014-05-30",329.54],["2014-06-02",330.12],["2014-06-03",330.39],["2014-06-04",331.41],["2014-06-05",333.3],["2014-06-06",335.47],["2014-06-09",334.24],["2014-06-10",335.75],["2014-06-11",334.52],["2014-06-12",334.15],["2014-06-13",332.67],["2014-06-16",332.37],["2014-06-17",332.96],["2014-06-18",333.57],["2014-06-20",332.46],["2014-06-23",332.95],["2014-06-24",331.4],["2014-06-25",327.7],["2014-06-26",326.22],["2014-06-27",326.31],["2014-06-30",327.13],["2014-07-01",326.49],["2014-07-02",325.8],["2014-07-03",325.73],["2014-07-04",324.72],["2014-07-07",325.1],["2014-07-08",323.17],["2014-07-09",322.2],["2014-07-10",321.38],["2014-07-11",324.1],["2014-07-14",324.79],["2014-07-15",324.88],["2014-07-16",325.64],["2014-07-17",325.49],["2014-07-18",324.67],["2014-07-21",324.24],["2014-07-22",326.51],["2014-07-23",326.18],["2014-07-24",326.09],["2014-07-25",325.32],["2014-07-28",324.62],["2014-07-29",324.52],["2014-07-30",320.94],["2014-07-31",318.56],["2014-08-01",318.95],["2014-08-04",319.91],["2014-08-05",320.44],["2014-08-06",319.57],["2014-08-07",316.43],["2014-08-08",316.09],["2014-08-11",319.51],["2014-08-12",319.52],["2014-08-13",322.67],["2014-08-14",324.69],["2014-08-18",327.79],["2014-08-19",328.48],["2014-08-20",328.57],["2014-08-21",328.97],["2014-08-22",328.35],["2014-08-25",329.32],["2014-08-26",331.31],["2014-08-27",331.99],["2014-08-28",327.72],["2014-08-29",328.47],["2014-09-01",330.36],["2014-09-02",330.91],["2014-09-03",335.07],["2014-09-04",337.29],["2014-09-05",337.61],["2014-09-08",338.37],["2014-09-09",337.9],["2014-09-10",338.29],["2014-09-11",336.65],["2014-09-12",335.55],["2014-09-15",336.5],["2014-09-16",336.98],["2014-09-17",339.51],["2014-09-18",339.1],["2014-09-19",341.57],["2014-09-22",339.16],["2014-09-23",336.27],["2014-09-24",336.1],["2014-09-25",335.3],["2014-09-26",337.07],["2014-09-29",337.07],["2014-09-30",337.55],["2014-10-01",334.86],["2014-10-02",331.8],["2014-10-03",333.23],["2014-10-06",334.22],["2014-10-07",332.03],["2014-10-08",329.38],["2014-10-09",329.66],["2014-10-10",325.07],["2014-10-13",324.2],["2014-10-14",324.17],["2014-10-15",321.43],["2014-10-16",321.16],["2014-10-17",324.88],["2014-10-20",323.69],["2014-10-21",329.21],["2014-10-22",329.5],["2014-10-23",330.53],["2014-10-24",330.68],["2014-10-27",331.02],["2014-10-28",333.69],["2014-10-29",333.8],["2014-10-30",334.51],["2014-10-31",338.42],["2014-11-03",338.25],["2014-11-04",338.28],["2014-11-05",337.89],["2014-11-06",337.01],["2014-11-07",335.22],["2014-11-10",335.53],["2014-11-12",333.57],["2014-11-13",332.87],["2014-11-14",334.19],["2014-11-17",333.89],["2014-11-18",336.73],["2014-11-19",336.03],["2014-11-20",334.75],["2014-11-21",337.15],["2014-11-24",337.11],["2014-11-25",337.77],["2014-11-26",339.39],["2014-11-27",340.26],["2014-11-28",339.45],["2014-12-01",337.95],["2014-12-02",340.29],["2014-12-03",340.94],["2014-12-04",338.53],["2014-12-05",341.44],["2014-12-08",340.57],["2014-12-09",336.8],["2014-12-10",334.49],["2014-12-11",333.76],["2014-12-12",331.22],["2014-12-15",327.93],["2014-12-16",325.22],["2014-12-17",326.64],["2014-12-18",332.2],["2014-12-19",331.38],["2014-12-22",333.19],["2014-12-23",333.34],["2014-12-29",331.75],["2014-12-30",332.47],["2015-01-02",333.43],["2015-01-05",329.07],["2015-01-07",331.39],["2015-01-08",336.81],["2015-01-09",335.45],["2015-01-12",333.84],["2015-01-13",337.13],["2015-01-14",334.68],["2015-01-15",329.55],["2015-01-16",328.65],["2015-01-19",329.49],["2015-01-20",328.75],["2015-01-21",332.96],["2015-01-22",336.79],["2015-01-23",337.84],["2015-01-26",338.05],["2015-01-27",335.99],["2015-01-28",336.97],["2015-01-29",339.05],["2015-01-30",338.81],["2015-02-02",338.62],["2015-02-03",340.28],["2015-02-04",341.06],["2015-02-05",341],["2015-02-06",341.77],["2015-02-09",339.38],["2015-02-10",340.5],["2015-02-11",340.1],["2015-02-12",343.11],["2015-02-13",344.23],["2015-02-16",345.48],["2015-02-17",345.34],["2015-02-18",345.54],["2015-02-19",345.6],["2015-02-20",346.3],["2015-02-23",347.42],["2015-02-24",348.81],["2015-02-25",348.75],["2015-02-26",349.3],["2015-02-27",349.7],["2015-03-02",351.55],["2015-03-03",348.87],["2015-03-04",350.51],["2015-03-05",352.87],["2015-03-06",352.5],["2015-03-09",351.98],["2015-03-10",349.87],["2015-03-11",350.98],["2015-03-12",350.98],["2015-03-13",349.96],["2015-03-16",352.04],["2015-03-17",352.4],["2015-03-18",351.88],["2015-03-19",355.21],["2015-03-20",356.44],["2015-03-23",357.11],["2015-03-24",356.99],["2015-03-25",353.2],["2015-03-26",351.22],["2015-03-27",351.82],["2015-03-30",354.74],["2015-03-31",353.91],["2015-04-01",353.63],["2015-04-02",355.04],["2015-04-03",355.04],["2015-04-07",356.15],["2015-04-08",357.11],["2015-04-09",359.23],["2015-04-10",359.32],["2015-04-13",359.52],["2015-04-14",358.68],["2015-04-15",361.72],["2015-04-16",362.67],["2015-04-17",358.73],["2015-04-20",361.45],["2015-04-21",361.71],["2015-04-22",362.58],["2015-04-23",362.21],["2015-04-24",361.01],["2015-04-27",363.37],["2015-04-28",364.41],["2015-04-29",361.85],["2015-04-30",362.17],["2015-05-04",365.02],["2015-05-05",362.31],["2015-05-06",364.06],["2015-05-07",366.32],["2015-05-08",368.83],["2015-05-11",369.6],["2015-05-12",369.89],["2015-05-13",370.36],["2015-05-14",369.4],["2015-05-15",369.66],["2015-05-18",370.03],["2015-05-19",369.3],["2015-05-20",369.15],["2015-05-21",369.79],["2015-05-22",369.59],["2015-05-25",365.92],["2015-05-26",363.24],["2015-05-27",365.61],["2015-05-28",364.95],["2015-05-29",364.08],["2015-06-01",364.78],["2015-06-02",362.65],["2015-06-03",361.94],["2015-06-05",358.79],["2015-06-08",356.22],["2015-06-09",357.45],["2015-06-10",358.67],["2015-06-11",358.04],["2015-06-12",355.89],["2015-06-15",355.04],["2015-06-16",355.99],["2015-06-17",353.59],["2015-06-18",354.29],["2015-06-19",352.92],["2015-06-22",356.47],["2015-06-23",356.89],["2015-06-24",356.85],["2015-06-25",358.03],["2015-06-26",357.32],["2015-06-29",350.64],["2015-06-30",351.7],["2015-07-01",352.33],["2015-07-02",351.98]]}]}