{"status":"ok","unit":"","title":"Notowania od 1997-10-09 do 2026-06-05","series":[{"name":"Notowanie","area":true,"data":[["1997-10-09",100],["1997-10-10",100.06],["1997-10-13",100.25],["1997-10-14",100.9],["1997-10-15",101.1],["1997-10-16",101.43],["1997-10-17",100.81],["1997-10-20",100.86],["1997-10-21",100.62],["1997-10-22",100.7],["1997-10-23",99.76],["1997-10-24",97.85],["1997-10-27",95.74],["1997-10-28",89.45],["1997-10-29",93.95],["1997-10-30",91.66],["1997-10-31",91.24],["1997-11-03",93.27],["1997-11-04",94.55],["1997-11-05",94.75],["1997-11-06",94.22],["1997-11-07",92.46],["1997-11-12",89.86],["1997-11-13",87.83],["1997-11-14",88.51],["1997-11-17",90.28],["1997-11-18",90.54],["1997-11-19",87.78],["1997-11-20",88.01],["1997-11-21",89.25],["1997-11-24",88.42],["1997-11-25",87.16],["1997-11-26",87.58],["1997-11-27",87.17],["1997-11-28",87.01],["1997-12-01",87.46],["1997-12-02",89.57],["1997-12-03",89.9],["1997-12-04",90.15],["1997-12-05",90.83],["1997-12-08",90.11],["1997-12-09",89.47],["1997-12-10",88.44],["1997-12-11",86.82],["1997-12-12",85.82],["1997-12-15",86.13],["1997-12-16",87.05],["1997-12-17",86.92],["1997-12-18",85.93],["1997-12-19",84.62],["1997-12-22",84.2],["1997-12-23",84.37],["1997-12-29",85.79],["1997-12-30",88],["1997-12-31",88.53],["1998-01-05",89.6],["1998-01-06",89.12],["1998-01-07",86.92],["1998-01-08",87.12],["1998-01-09",85.95],["1998-01-12",82.36],["1998-01-13",83.39],["1998-01-14",84.02],["1998-01-15",82.79],["1998-01-16",83.16],["1998-01-19",84.84],["1998-01-20",84.56],["1998-01-21",84.26],["1998-01-22",83.25],["1998-01-23",83.51],["1998-01-26",84.19],["1998-01-27",84.01],["1998-01-28",85.13],["1998-01-29",86.41],["1998-01-30",86.96],["1998-02-02",88.38],["1998-02-03",90.01],["1998-02-04",89.99],["1998-02-05",90.13],["1998-02-06",92.22],["1998-02-09",94.41],["1998-02-10",95.44],["1998-02-11",95.53],["1998-02-12",95.05],["1998-02-13",93.47],["1998-02-16",93.39],["1998-02-17",93.57],["1998-02-18",94.78],["1998-02-19",97.13],["1998-02-20",97.39],["1998-02-23",98.63],["1998-02-24",98.92],["1998-02-25",98.23],["1998-02-26",99.41],["1998-02-27",99.97],["1998-03-02",99.34],["1998-03-03",99.59],["1998-03-04",97.75],["1998-03-05",95.43],["1998-03-06",96.1],["1998-03-09",98.19],["1998-03-10",100.59],["1998-03-11",101.79],["1998-03-12",100.63],["1998-03-13",102.33],["1998-03-16",101.31],["1998-03-17",100.94],["1998-03-18",100.23],["1998-03-19",100.28],["1998-03-20",99.8],["1998-03-23",99.32],["1998-03-24",98.28],["1998-03-25",97.56],["1998-03-26",98.24],["1998-03-27",96.91],["1998-03-30",97.02],["1998-03-31",96.04],["1998-04-01",96.5],["1998-04-02",96.39],["1998-04-06",96.46],["1998-04-07",97.99],["1998-04-08",97.58],["1998-04-09",96.12],["1998-04-14",97.13],["1998-04-15",97.03],["1998-04-16",96.7],["1998-04-17",95.61],["1998-04-20",94.9],["1998-04-21",93.66],["1998-04-22",94.28],["1998-04-23",94.6],["1998-04-24",95.36],["1998-04-27",96.53],["1998-04-28",94.54],["1998-04-29",94.35],["1998-04-30",95.47],["1998-05-04",96.23],["1998-05-05",96.66],["1998-05-06",95.64],["1998-05-07",95.12],["1998-05-08",94.59],["1998-05-11",95.04],["1998-05-12",94.04],["1998-05-13",92.51],["1998-05-14",91.75],["1998-05-15",91.02],["1998-05-18",90.85],["1998-05-19",88.79],["1998-05-20",88.34],["1998-05-21",90.56],["1998-05-22",90.2],["1998-05-25",88.88],["1998-05-26",86.94],["1998-05-27",84.58],["1998-05-28",83.69],["1998-05-29",83.73],["1998-06-01",81.01],["1998-06-02",79.3],["1998-06-03",80.97],["1998-06-04",82.93],["1998-06-05",84.33],["1998-06-08",86.46],["1998-06-09",85.12],["1998-06-10",82.99],["1998-06-15",80.28],["1998-06-16",80.04],["1998-06-17",82.86],["1998-06-18",84.81],["1998-06-19",82.93],["1998-06-22",83.39],["1998-06-23",83.63],["1998-06-24",82.52],["1998-06-25",82.93],["1998-06-26",83.2],["1998-06-29",82.99],["1998-06-30",83.86],["1998-07-01",84.35],["1998-07-02",85.77],["1998-07-03",86.54],["1998-07-06",87.46],["1998-07-07",88.39],["1998-07-08",88.11],["1998-07-09",87.01],["1998-07-10",85.99],["1998-07-13",87.54],["1998-07-14",90.89],["1998-07-15",91.13],["1998-07-16",90.03],["1998-07-17",91.82],["1998-07-20",91.15],["1998-07-21",91.83],["1998-07-22",89.3],["1998-07-23",88.33],["1998-07-24",88.57],["1998-07-27",88.1],["1998-07-28",86.89],["1998-07-29",85.33],["1998-07-30",85.51],["1998-07-31",86.19],["1998-08-03",83.6],["1998-08-04",83.31],["1998-08-05",81.85],["1998-08-06",82.37],["1998-08-07",81.84],["1998-08-10",82.18],["1998-08-11",80.25],["1998-08-12",78.95],["1998-08-13",76.4],["1998-08-14",76.85],["1998-08-17",74.89],["1998-08-18",77.45],["1998-08-19",78.99],["1998-08-20",78.53],["1998-08-21",75.97],["1998-08-24",75.33],["1998-08-25",75.74],["1998-08-26",74.24],["1998-08-27",70.65],["1998-08-28",65.38],["1998-08-31",64.98],["1998-09-01",61.7],["1998-09-02",65.76],["1998-09-03",66.42],["1998-09-04",66.3],["1998-09-07",68.64],["1998-09-08",69.98],["1998-09-09",70.34],["1998-09-10",69],["1998-09-11",66.78],["1998-09-14",68.67],["1998-09-15",68.73],["1998-09-16",68.61],["1998-09-17",67.48],["1998-09-18",66.36],["1998-09-21",65.75],["1998-09-22",66.89],["1998-09-23",68.23],["1998-09-24",70.72],["1998-09-25",68.69],["1998-09-28",69.92],["1998-09-29",69.41],["1998-09-30",67.9],["1998-10-01",64.44],["1998-10-02",62.16],["1998-10-05",62.53],["1998-10-06",61.95],["1998-10-07",63.6],["1998-10-08",62.25],["1998-10-09",61.16],["1998-10-12",63.64],["1998-10-13",63.03],["1998-10-14",62.45],["1998-10-15",62.7],["1998-10-16",63.99],["1998-10-19",63.25],["1998-10-20",63.32],["1998-10-21",63.94],["1998-10-22",64.47],["1998-10-23",66.26],["1998-10-26",67.39],["1998-10-27",68.22],["1998-10-28",67.06],["1998-10-29",66.94],["1998-10-30",68.61],["1998-11-02",70.43],["1998-11-03",71.09],["1998-11-04",71],["1998-11-05",71.65],["1998-11-06",71.72],["1998-11-09",71.14],["1998-11-10",69.43],["1998-11-12",68.2],["1998-11-13",68.4],["1998-11-16",71.13],["1998-11-17",70.6],["1998-11-18",69.99],["1998-11-19",68.69],["1998-11-20",68.67],["1998-11-23",69.35],["1998-11-24",68.56],["1998-11-25",67.27],["1998-11-26",67.33],["1998-11-27",66.63],["1998-11-30",64.99],["1998-12-01",63.66],["1998-12-02",64.12],["1998-12-03",64.52],["1998-12-04",65.84],["1998-12-07",68.09],["1998-12-08",67.75],["1998-12-09",67.66],["1998-12-10",67.66],["1998-12-11",66.26],["1998-12-14",65.37],["1998-12-15",65.79],["1998-12-16",65.86],["1998-12-17",65.88],["1998-12-18",66.02],["1998-12-21",66.17],["1998-12-22",66.91],["1998-12-23",68.41],["1998-12-28",70.52],["1998-12-29",71.22],["1998-12-30",69.92],["1998-12-31",70.4],["1999-01-04",72.64],["1999-01-05",73.85],["1999-01-06",74.53],["1999-01-07",79.54],["1999-01-08",79.64],["1999-01-11",81.21],["1999-01-12",78.57],["1999-01-13",75.62],["1999-01-14",72.62],["1999-01-15",71.72],["1999-01-18",75.57],["1999-01-19",76.12],["1999-01-20",77.36],["1999-01-21",78.9],["1999-01-22",75.79],["1999-01-25",74.09],["1999-01-26",77.25],["1999-01-27",77.62],["1999-01-28",76.47],["1999-01-29",79.44],["1999-02-01",80.1],["1999-02-02",79],["1999-02-03",78.54],["1999-02-04",79.9],["1999-02-05",78.85],["1999-02-08",78.28],["1999-02-09",78.96],["1999-02-10",77.46],["1999-02-11",77.89],["1999-02-12",79.78],["1999-02-15",78.63],["1999-02-16",79.01],["1999-02-17",78.7],["1999-02-18",78.26],["1999-02-19",78.1],["1999-02-22",78.25],["1999-02-23",78.15],["1999-02-24",76.45],["1999-02-25",74.95],["1999-02-26",74.06],["1999-03-01",74.74],["1999-03-02",74.02],["1999-03-03",74.31],["1999-03-04",73.88],["1999-03-05",73.86],["1999-03-08",75.06],["1999-03-09",75.92],["1999-03-10",76.11],["1999-03-11",76.42],["1999-03-12",77.36],["1999-03-15",77.66],["1999-03-16",76.73],["1999-03-17",75.98],["1999-03-18",76.05],["1999-03-19",76.7],["1999-03-22",77.64],["1999-03-23",78.58],["1999-03-24",74.74],["1999-03-25",76.26],["1999-03-26",77.54],["1999-03-29",76.68],["1999-03-30",77.44],["1999-03-31",77.15],["1999-04-01",77.6],["1999-04-06",79.27],["1999-04-07",80.05],["1999-04-08",80.07],["1999-04-09",80.8],["1999-04-12",79.91],["1999-04-13",79.95],["1999-04-14",78.88],["1999-04-15",78.63],["1999-04-16",78.94],["1999-04-19",80.52],["1999-04-20",81.37],["1999-04-21",81.63],["1999-04-22",82.49],["1999-04-23",82.82],["1999-04-26",82.63],["1999-04-27",82.4],["1999-04-28",81.25],["1999-04-29",79.7],["1999-04-30",80.65],["1999-05-04",82.01],["1999-05-05",80.89],["1999-05-06",81.23],["1999-05-07",80.92],["1999-05-10",80.48],["1999-05-11",80.27],["1999-05-12",80.5],["1999-05-13",80.23],["1999-05-14",80.88],["1999-05-17",78.83],["1999-05-18",79.66],["1999-05-19",81.01],["1999-05-20",81.74],["1999-05-21",82.8],["1999-05-24",82.69],["1999-05-25",81.64],["1999-05-26",81.56],["1999-05-27",82.6],["1999-05-28",81.08],["1999-05-31",81.32],["1999-06-01",81.62],["1999-06-02",82.34],["1999-06-07",82.95],["1999-06-08",82.73],["1999-06-09",82.62],["1999-06-10",84.19],["1999-06-11",85.14],["1999-06-14",86.62],["1999-06-15",86.6],["1999-06-16",86.11],["1999-06-17",86.92],["1999-06-18",87.11],["1999-06-21",87.83],["1999-06-22",87.86],["1999-06-23",86.5],["1999-06-24",87.12],["1999-06-25",86.69],["1999-06-28",87.48],["1999-06-29",87.85],["1999-06-30",86.84],["1999-07-01",89.34],["1999-07-02",89.72],["1999-07-05",91.11],["1999-07-06",91.17],["1999-07-07",90.74],["1999-07-08",90.77],["1999-07-09",91.15],["1999-07-12",92.21],["1999-07-13",90.83],["1999-07-14",90.44],["1999-07-15",91.65],["1999-07-16",91.53],["1999-07-19",91.32],["1999-07-20",90.57],["1999-07-21",88.77],["1999-07-22",88.88],["1999-07-23",87.96],["1999-07-26",88.17],["1999-07-27",87.41],["1999-07-28",88.26],["1999-07-29",88.36],["1999-07-30",87.99],["1999-08-02",88.25],["1999-08-03",88.1],["1999-08-04",87.95],["1999-08-05",87.58],["1999-08-06",87.72],["1999-08-09",87.01],["1999-08-10",86.32],["1999-08-11",85.79],["1999-08-12",86.93],["1999-08-13",87.29],["1999-08-16",87.65],["1999-08-17",86.93],["1999-08-18",86.87],["1999-08-19",86.9],["1999-08-20",86.85],["1999-08-23",87.15],["1999-08-24",87.78],["1999-08-25",88.31],["1999-08-26",89.08],["1999-08-27",88.62],["1999-08-30",89.38],["1999-08-31",88.59],["1999-09-01",88.68],["1999-09-02",88.54],["1999-09-03",88.43],["1999-09-06",89.13],["1999-09-07",88.01],["1999-09-08",87.18],["1999-09-09",86.17],["1999-09-10",86.61],["1999-09-13",86.1],["1999-09-14",84.81],["1999-09-15",82.27],["1999-09-16",81.41],["1999-09-17",81.93],["1999-09-20",82.03],["1999-09-21",79.71],["1999-09-22",78.15],["1999-09-23",77.44],["1999-09-24",76.41],["1999-09-27",76.27],["1999-09-28",76.41],["1999-09-29",75.99],["1999-09-30",75.45],["1999-10-01",75.9],["1999-10-04",76.68],["1999-10-05",77.65],["1999-10-06",78.06],["1999-10-07",78.64],["1999-10-08",78.32],["1999-10-11",78.35],["1999-10-12",77.01],["1999-10-13",75.98],["1999-10-14",76.29],["1999-10-15",75.97],["1999-10-18",74.93],["1999-10-19",75.68],["1999-10-20",77.01],["1999-10-21",77.84],["1999-10-22",78.2],["1999-10-25",78.23],["1999-10-26",77.68],["1999-10-27",77.1],["1999-10-28",77.67],["1999-10-29",78.73],["1999-11-02",78.58],["1999-11-03",78.55],["1999-11-04",78.09],["1999-11-05",75.98],["1999-11-08",75.91],["1999-11-09",76.3],["1999-11-10",76.44],["1999-11-15",76.74],["1999-11-16",77.35],["1999-11-17",78.12],["1999-11-18",78.91],["1999-11-19",81.14],["1999-11-22",82.23],["1999-11-23",81.64],["1999-11-24",82.03],["1999-11-25",83.13],["1999-11-26",85.24],["1999-11-29",83.75],["1999-11-30",84.38],["1999-12-01",85.99],["1999-12-02",86.09],["1999-12-03",85.39],["1999-12-06",85.64],["1999-12-07",86.01],["1999-12-08",88],["1999-12-09",89.29],["1999-12-10",90.18],["1999-12-13",90.06],["1999-12-14",89.57],["1999-12-15",89.22],["1999-12-16",89.03],["1999-12-17",90.12],["1999-12-20",91.79],["1999-12-21",91.73],["1999-12-22",93.8],["1999-12-23",95.12],["1999-12-27",97],["1999-12-28",96.03],["1999-12-29",96.4],["2000-01-03",100.67],["2000-01-04",98.34],["2000-01-05",95.64],["2000-01-06",97.81],["2000-01-07",102.54],["2000-01-10",107.46],["2000-01-11",107.98],["2000-01-12",106.67],["2000-01-13",109.24],["2000-01-14",110.09],["2000-01-17",108.83],["2000-01-18",108.96],["2000-01-19",106.45],["2000-01-20",107.65],["2000-01-21",107.15],["2000-01-24",106.35],["2000-01-25",103.1],["2000-01-26",103.43],["2000-01-27",104.84],["2000-01-28",106.55],["2000-01-31",105.19],["2000-02-01",107.32],["2000-02-02",108.91],["2000-02-03",114.26],["2000-02-04",115.91],["2000-02-07",117.03],["2000-02-08",120.49],["2000-02-09",122.53],["2000-02-10",119.63],["2000-02-11",119.56],["2000-02-14",118.02],["2000-02-15",119.79],["2000-02-16",120.36],["2000-02-17",121.7],["2000-02-18",124.71],["2000-02-21",123.89],["2000-02-22",129.15],["2000-02-23",131.22],["2000-02-24",135.89],["2000-02-25",132.67],["2000-02-28",129.29],["2000-02-29",133.05],["2000-03-01",136.41],["2000-03-02",134.77],["2000-03-03",135.67],["2000-03-06",135.28],["2000-03-07",134.33],["2000-03-08",132.8],["2000-03-09",135.62],["2000-03-10",140.88],["2000-03-13",134.91],["2000-03-14",138.58],["2000-03-15",134.75],["2000-03-16",135.7],["2000-03-17",136.57],["2000-03-20",135.47],["2000-03-21",133.39],["2000-03-22",134.83],["2000-03-23",134.74],["2000-03-24",137],["2000-03-27",137.43],["2000-03-28",137.68],["2000-03-29",136.29],["2000-03-30",130.6],["2000-03-31",130.93],["2000-04-03",130.5],["2000-04-04",128.12],["2000-04-05",126.08],["2000-04-06",127.1],["2000-04-07",129.99],["2000-04-10",130.35],["2000-04-11",126.4],["2000-04-12",127.26],["2000-04-13",126.2],["2000-04-14",126.17],["2000-04-17",118.81],["2000-04-18",121.25],["2000-04-19",120.8],["2000-04-20",119.77],["2000-04-25",118.89],["2000-04-26",119.61],["2000-04-27",119.32],["2000-04-28",121.43],["2000-05-04",120.67],["2000-05-05",119.57],["2000-05-08",118.91],["2000-05-09",118.78],["2000-05-10",120.12],["2000-05-11",121.66],["2000-05-12",122.53],["2000-05-15",121.4],["2000-05-16",123.34],["2000-05-17",122.9],["2000-05-18",122.3],["2000-05-19",120.72],["2000-05-22",119.47],["2000-05-23",118.13],["2000-05-24",115.71],["2000-05-25",116.54],["2000-05-26",116.32],["2000-05-29",118.15],["2000-05-30",119.65],["2000-05-31",121.61],["2000-06-01",124.54],["2000-06-02",125.48],["2000-06-05",125.1],["2000-06-06",122.87],["2000-06-07",123.44],["2000-06-08",123.79],["2000-06-09",123.89],["2000-06-12",123.29],["2000-06-13",122.48],["2000-06-14",123.64],["2000-06-15",123.71],["2000-06-16",123.45],["2000-06-19",122.3],["2000-06-20",123.04],["2000-06-21",122.46],["2000-06-23",122.32],["2000-06-26",123.28],["2000-06-27",123.72],["2000-06-28",123.98],["2000-06-29",122.55],["2000-06-30",121.29],["2000-07-03",121.41],["2000-07-04",121.6],["2000-07-05",121.21],["2000-07-06",119.96],["2000-07-07",119.88],["2000-07-10",119.84],["2000-07-11",119.12],["2000-07-12",119.74],["2000-07-13",120.43],["2000-07-14",120.84],["2000-07-17",120.93],["2000-07-18",121.46],["2000-07-19",122.37],["2000-07-20",122.7],["2000-07-21",122.93],["2000-07-24",123.28],["2000-07-25",122.55],["2000-07-26",121.13],["2000-07-27",119.4],["2000-07-28",118.65],["2000-07-31",118.16],["2000-08-01",116.84],["2000-08-02",117.95],["2000-08-03",117.18],["2000-08-04",118.3],["2000-08-07",117.77],["2000-08-08",118.22],["2000-08-09",119.91],["2000-08-10",118.96],["2000-08-11",117.22],["2000-08-14",117.24],["2000-08-16",118.02],["2000-08-17",116.11],["2000-08-18",115.35],["2000-08-21",114.37],["2000-08-22",114.56],["2000-08-23",114.86],["2000-08-24",115.62],["2000-08-25",116.3],["2000-08-28",115.84],["2000-08-29",115.8],["2000-08-30",116.09],["2000-08-31",116.6],["2000-09-01",117.52],["2000-09-04",117.44],["2000-09-05",116.68],["2000-09-06",116.33],["2000-09-07",115.83],["2000-09-08",115.34],["2000-09-11",114.35],["2000-09-12",114.36],["2000-09-13",114.94],["2000-09-14",115.23],["2000-09-15",114.95],["2000-09-18",114.04],["2000-09-19",113.83],["2000-09-20",113.74],["2000-09-21",112.53],["2000-09-22",109.79],["2000-09-25",110.92],["2000-09-26",109.14],["2000-09-27",107.67],["2000-09-28",107.48],["2000-09-29",108.48],["2000-10-02",108.3],["2000-10-03",107.1],["2000-10-04",105.89],["2000-10-05",106.65],["2000-10-06",106.66],["2000-10-09",104.86],["2000-10-10",104.18],["2000-10-11",101.44],["2000-10-12",101.66],["2000-10-13",99.43],["2000-10-16",102.47],["2000-10-17",103.24],["2000-10-18",100.77],["2000-10-19",103.13],["2000-10-20",104.46],["2000-10-23",104.14],["2000-10-24",104.3],["2000-10-25",103.73],["2000-10-26",103.3],["2000-10-27",103.26],["2000-10-30",102.88],["2000-10-31",103.26],["2000-11-02",104.86],["2000-11-03",106.3],["2000-11-06",107.3],["2000-11-07",107.45],["2000-11-08",107.08],["2000-11-09",105.67],["2000-11-10",104.73],["2000-11-13",103.47],["2000-11-14",104.25],["2000-11-15",104.39],["2000-11-16",104.1],["2000-11-17",104.84],["2000-11-20",105.32],["2000-11-21",105.66],["2000-11-22",104.78],["2000-11-23",104.48],["2000-11-24",106.41],["2000-11-27",106.96],["2000-11-28",105.89],["2000-11-29",105.47],["2000-11-30",104.16],["2000-12-01",104.25],["2000-12-04",103.11],["2000-12-05",104.57],["2000-12-06",106.01],["2000-12-07",105.92],["2000-12-08",106.87],["2000-12-11",107.34],["2000-12-12",107.98],["2000-12-13",108.38],["2000-12-14",110.46],["2000-12-15",109.66],["2000-12-18",110.95],["2000-12-19",112.23],["2000-12-20",109.65],["2000-12-21",108.85],["2000-12-22",111.04],["2000-12-27",111.82],["2000-12-28",111.03],["2000-12-29",113.9],["2001-01-02",112.68],["2001-01-03",111.55],["2001-01-04",113.76],["2001-01-05",111.62],["2001-01-08",109.63],["2001-01-09",110.49],["2001-01-10",108.97],["2001-01-11",107.94],["2001-01-12",109.02],["2001-01-15",108.08],["2001-01-16",107.57],["2001-01-17",108.98],["2001-01-18",109.4],["2001-01-19",111.78],["2001-01-22",110.28],["2001-01-23",109.35],["2001-01-24",109.38],["2001-01-25",109.56],["2001-01-26",109.24],["2001-01-29",110.11],["2001-01-30",110.9],["2001-01-31",110.46],["2001-02-01",110.67],["2001-02-02",110.49],["2001-02-05",107.46],["2001-02-06",107.45],["2001-02-07",105.63],["2001-02-08",105.51],["2001-02-09",104.75],["2001-02-12",103.98],["2001-02-13",106],["2001-02-14",104.98],["2001-02-15",106.62],["2001-02-16",104.15],["2001-02-19",102.9],["2001-02-20",102.53],["2001-02-21",100.92],["2001-02-22",99.91],["2001-02-23",99.8],["2001-02-26",100.44],["2001-02-27",97.79],["2001-02-28",97.46],["2001-03-01",94.87],["2001-03-02",95.16],["2001-03-05",96.48],["2001-03-06",97.6],["2001-03-07",96.93],["2001-03-08",96],["2001-03-09",93.16],["2001-03-12",90.02],["2001-03-13",90.35],["2001-03-14",89.33],["2001-03-15",91.54],["2001-03-16",91.25],["2001-03-19",91.68],["2001-03-20",93],["2001-03-21",92.53],["2001-03-22",91.93],["2001-03-23",92.56],["2001-03-26",92.61],["2001-03-27",92.07],["2001-03-28",92.68],["2001-03-29",91.78],["2001-03-30",92.03],["2001-04-02",91.29],["2001-04-03",90.22],["2001-04-04",89.51],["2001-04-05",90.97],["2001-04-06",91.81],["2001-04-09",92.86],["2001-04-10",94.33],["2001-04-11",95.64],["2001-04-12",95.86],["2001-04-17",93.6],["2001-04-18",97.09],["2001-04-19",98.11],["2001-04-20",98.17],["2001-04-23",96.84],["2001-04-24",96.48],["2001-04-25",96.59],["2001-04-26",97.35],["2001-04-27",96.92],["2001-04-30",95.29],["2001-05-02",95.06],["2001-05-04",94.54],["2001-05-07",94.14],["2001-05-08",93.01],["2001-05-09",91.71],["2001-05-10",93.42],["2001-05-11",93.8],["2001-05-14",94.59],["2001-05-15",93.34],["2001-05-16",92.26],["2001-05-17",93.13],["2001-05-18",93.28],["2001-05-21",95.22],["2001-05-22",97.07],["2001-05-23",96.8],["2001-05-24",97.19],["2001-05-25",96.39],["2001-05-28",96.41],["2001-05-29",96.36],["2001-05-30",95.38],["2001-05-31",96.05],["2001-06-01",95.93],["2001-06-04",94.65],["2001-06-05",95.07],["2001-06-06",94.12],["2001-06-07",92.75],["2001-06-08",91.72],["2001-06-11",90.68],["2001-06-12",90.91],["2001-06-13",91.2],["2001-06-15",89.82],["2001-06-18",89.32],["2001-06-19",89.06],["2001-06-20",87.94],["2001-06-21",88.78],["2001-06-22",89.1],["2001-06-25",90.24],["2001-06-26",88.84],["2001-06-27",88.55],["2001-06-28",88.51],["2001-06-29",88.32],["2001-07-02",87.88],["2001-07-03",87.02],["2001-07-04",86.05],["2001-07-05",85.87],["2001-07-06",87.12],["2001-07-09",86.83],["2001-07-10",85.98],["2001-07-11",85.67],["2001-07-12",87.62],["2001-07-13",87.37],["2001-07-16",89.13],["2001-07-17",87.59],["2001-07-18",87.58],["2001-07-19",87.32],["2001-07-20",84.99],["2001-07-23",84.98],["2001-07-24",83.82],["2001-07-25",83.79],["2001-07-26",85.2],["2001-07-27",86.3],["2001-07-30",86.64],["2001-07-31",86.05],["2001-08-01",86.27],["2001-08-02",86.54],["2001-08-03",85.86],["2001-08-06",85.5],["2001-08-07",85.59],["2001-08-08",84.31],["2001-08-09",83.31],["2001-08-10",82.79],["2001-08-13",81.81],["2001-08-14",82.84],["2001-08-16",81.58],["2001-08-17",80.53],["2001-08-20",81.31],["2001-08-21",81.98],["2001-08-22",82.91],["2001-08-23",82.76],["2001-08-24",83.65],["2001-08-27",83.28],["2001-08-28",83.03],["2001-08-29",83.16],["2001-08-30",83.52],["2001-08-31",84.04],["2001-09-03",84.25],["2001-09-04",84.16],["2001-09-05",85.25],["2001-09-06",86.69],["2001-09-07",85.78],["2001-09-10",84.39],["2001-09-11",82.72],["2001-09-12",82.36],["2001-09-13",82.68],["2001-09-14",80.13],["2001-09-17",78.94],["2001-09-18",79.13],["2001-09-19",80.33],["2001-09-20",79.11],["2001-09-21",77.68],["2001-09-24",77.3],["2001-09-25",77.58],["2001-09-26",77.94],["2001-09-27",77.61],["2001-09-28",77.92],["2001-10-01",77.82],["2001-10-02",77.5],["2001-10-03",76.6],["2001-10-04",77.45],["2001-10-05",77.44],["2001-10-08",77.4],["2001-10-09",79.86],["2001-10-10",83.09],["2001-10-11",85.28],["2001-10-12",85.08],["2001-10-15",84.19],["2001-10-16",88.2],["2001-10-17",87.45],["2001-10-18",86.48],["2001-10-19",86.19],["2001-10-22",87.73],["2001-10-23",87.01],["2001-10-24",88.22],["2001-10-25",88.52],["2001-10-26",92.06],["2001-10-29",92.46],["2001-10-30",90.21],["2001-10-31",90.45],["2001-11-02",90.2],["2001-11-05",90.23],["2001-11-06",89.83],["2001-11-07",89.25],["2001-11-08",91.01],["2001-11-09",91.35],["2001-11-12",90.35],["2001-11-13",93.19],["2001-11-14",95.87],["2001-11-15",95.11],["2001-11-16",95.07],["2001-11-19",95.08],["2001-11-20",94.24],["2001-11-21",91.8],["2001-11-22",92.25],["2001-11-23",91.62],["2001-11-26",91.45],["2001-11-27",91.83],["2001-11-28",91.09],["2001-11-29",90.92],["2001-11-30",90.22],["2001-12-03",89.48],["2001-12-04",90.98],["2001-12-05",91.59],["2001-12-06",91.93],["2001-12-07",91.76],["2001-12-10",90.52],["2001-12-11",90.6],["2001-12-12",90.33],["2001-12-13",88.82],["2001-12-14",88.65],["2001-12-17",88.61],["2001-12-18",90.43],["2001-12-19",90],["2001-12-20",89.97],["2001-12-21",89.41],["2001-12-27",90.08],["2001-12-28",90.09],["2001-12-31",90.08],["2002-01-01",90.07],["2002-01-02",90.07],["2002-01-03",90.82],["2002-01-04",94.34],["2002-01-06",96.75],["2002-01-07",96.75],["2002-01-08",98.35],["2002-01-09",97.85],["2002-01-10",102.53],["2002-01-11",101.16],["2002-01-13",101.95],["2002-01-14",101.95],["2002-01-15",99.99],["2002-01-16",100.79],["2002-01-17",101.45],["2002-01-18",103.38],["2002-01-20",102.29],["2002-01-21",102.29],["2002-01-22",101.59],["2002-01-23",105.03],["2002-01-24",104.41],["2002-01-25",105.01],["2002-01-27",105.85],["2002-01-28",105.85],["2002-01-29",103.16],["2002-01-30",103.33],["2002-01-31",102.13],["2002-02-01",103.75],["2002-02-03",102.89],["2002-02-04",102.89],["2002-02-05",101.88],["2002-02-06",100.16],["2002-02-07",100.5],["2002-02-08",99.54],["2002-02-10",99.78],["2002-02-11",99.78],["2002-02-12",100.39],["2002-02-13",99.81],["2002-02-14",100.4],["2002-02-15",100.18],["2002-02-17",99.89],["2002-02-18",99.89],["2002-02-19",99.05],["2002-02-20",98.6],["2002-02-21",98.83],["2002-02-22",98.42],["2002-02-24",98.16],["2002-02-25",98.16],["2002-02-26",99.44],["2002-02-27",99.54],["2002-02-28",99.43],["2002-03-01",99.28],["2002-03-03",100.23],["2002-03-04",100.23],["2002-03-05",100.75],["2002-03-06",100.29],["2002-03-07",100.07],["2002-03-08",101.01],["2002-03-10",101.15],["2002-03-11",101.15],["2002-03-12",99.79],["2002-03-13",98.13],["2002-03-14",98.57],["2002-03-15",99.13],["2002-03-17",99.15],["2002-03-18",99.15],["2002-03-19",98.78],["2002-03-20",98.22],["2002-03-21",98.22],["2002-03-22",98.35],["2002-03-24",99.61],["2002-03-25",99.61],["2002-03-26",98.24],["2002-03-27",98.11],["2002-03-28",98.75],["2002-04-01",98.66],["2002-04-02",98.66],["2002-04-03",97.8],["2002-04-04",97.29],["2002-04-05",97.4],["2002-04-07",98.67],["2002-04-08",98.67],["2002-04-09",98.18],["2002-04-10",99.71],["2002-04-11",99.51],["2002-04-12",99.23],["2002-04-14",98.69],["2002-04-15",98.69],["2002-04-16",99.5],["2002-04-17",99.58],["2002-04-18",99.07],["2002-04-19",98.6],["2002-04-21",97.86],["2002-04-22",97.86],["2002-04-23",97.77],["2002-04-24",98.22],["2002-04-25",98.06],["2002-04-26",98.31],["2002-04-28",98.91],["2002-04-29",98.91],["2002-04-30",99.1],["2002-05-01",98.56],["2002-05-02",98.56],["2002-05-05",97.68],["2002-05-06",97.68],["2002-05-07",97.37],["2002-05-08",96.63],["2002-05-09",97.07],["2002-05-10",97.19],["2002-05-12",97.04],["2002-05-13",97.04],["2002-05-14",96.92],["2002-05-15",97.47],["2002-05-16",97.61],["2002-05-17",100.02],["2002-05-19",100.86],["2002-05-20",100.86],["2002-05-21",100.34],["2002-05-22",100.78],["2002-05-23",100.33],["2002-05-24",100.63],["2002-05-26",100.96],["2002-05-27",100.96],["2002-05-28",101.02],["2002-05-29",100.42],["2002-05-30",100.84],["2002-05-31",100.84],["2002-06-02",100.3],["2002-06-03",100.3],["2002-06-04",101.3],["2002-06-05",100.35],["2002-06-06",100.41],["2002-06-07",100.32],["2002-06-09",99.43],["2002-06-10",99.43],["2002-06-11",99.44],["2002-06-12",99.51],["2002-06-13",99.45],["2002-06-14",99.04],["2002-06-16",97.2],["2002-06-17",97.2],["2002-06-18",97.61],["2002-06-19",97.06],["2002-06-20",95.82],["2002-06-21",95.91],["2002-06-23",96.68],["2002-06-24",96.68],["2002-06-25",95.15],["2002-06-26",94.41],["2002-06-27",92.83],["2002-06-28",93.46],["2002-06-30",92.27],["2002-07-01",92.27],["2002-07-02",92.24],["2002-07-03",91.34],["2002-07-04",91.09],["2002-07-05",90.6],["2002-07-07",91.56],["2002-07-08",91.56],["2002-07-09",91.6],["2002-07-10",91.72],["2002-07-11",90.86],["2002-07-12",89.86],["2002-07-14",89.81],["2002-07-15",89.81],["2002-07-16",89.29],["2002-07-17",89.48],["2002-07-18",90.85],["2002-07-19",89.84],["2002-07-21",88.7],["2002-07-22",88.7],["2002-07-23",87.6],["2002-07-24",88.28],["2002-07-25",86.82],["2002-07-26",86.02],["2002-07-28",86.94],["2002-07-29",86.94],["2002-07-30",86.31],["2002-07-31",86.61],["2002-08-01",86.97],["2002-08-02",87.79],["2002-08-04",87.48],["2002-08-05",87.48],["2002-08-06",86.86],["2002-08-07",86.9],["2002-08-08",86.04],["2002-08-09",86.06],["2002-08-11",86.05],["2002-08-12",86.05],["2002-08-13",85.8],["2002-08-14",87.24],["2002-08-15",86.5],["2002-08-16",86.5],["2002-08-18",86.86],["2002-08-19",86.86],["2002-08-20",86.88],["2002-08-21",86.24],["2002-08-22",88.68],["2002-08-23",88.68],["2002-08-25",88.83],["2002-08-26",88.83],["2002-08-27",89.27],["2002-08-28",91.05],["2002-08-29",89.46],["2002-08-30",88.36],["2002-09-01",89.11],["2002-09-02",89.11],["2002-09-03",88.99],["2002-09-04",86.83],["2002-09-05",86.01],["2002-09-06",85.62],["2002-09-08",86.94],["2002-09-09",86.94],["2002-09-10",87.28],["2002-09-11",88.2],["2002-09-12",88.79],["2002-09-13",87.66],["2002-09-15",87.34],["2002-09-16",87.34],["2002-09-17",88.04],["2002-09-18",88.23],["2002-09-19",87.08],["2002-09-20",86.99],["2002-09-22",87.82],["2002-09-23",87.82],["2002-09-24",87.44],["2002-09-25",86.01],["2002-09-26",87.24],["2002-09-27",86.96],["2002-09-29",86.54],["2002-09-30",86.54],["2002-10-01",85.56],["2002-10-02",85.18],["2002-10-03",85.13],["2002-10-04",85.74],["2002-10-06",85.63],["2002-10-07",85.63],["2002-10-08",84.72],["2002-10-09",84.74],["2002-10-10",84.74],["2002-10-11",85.65],["2002-10-13",87.09],["2002-10-14",87.09],["2002-10-15",87.43],["2002-10-16",89.39],["2002-10-17",88.99],["2002-10-18",89.08],["2002-10-20",90.8],["2002-10-21",90.8],["2002-10-22",90.74],["2002-10-23",91.63],["2002-10-24",91.5],["2002-10-25",91.42],["2002-10-27",91.09],["2002-10-28",91.09],["2002-10-29",93.44],["2002-10-30",93.8],["2002-10-31",93.42],["2002-11-03",93.87],["2002-11-04",93.87],["2002-11-05",94.42],["2002-11-06",93.08],["2002-11-07",91.49],["2002-11-08",91.07],["2002-11-11",91.27],["2002-11-12",91.27],["2002-11-13",91.54],["2002-11-14",91.47],["2002-11-15",92.35],["2002-11-17",91.78],["2002-11-18",91.78],["2002-11-19",92.23],["2002-11-20",92.52],["2002-11-21",92.87],["2002-11-22",95.29],["2002-11-24",95.69],["2002-11-25",95.69],["2002-11-26",97.75],["2002-11-27",96.74],["2002-11-28",97.46],["2002-11-29",97.32],["2002-12-01",96.59],["2002-12-02",96.59],["2002-12-03",98.78],["2002-12-04",98.87],["2002-12-05",97.68],["2002-12-06",98.1],["2002-12-08",97.05],["2002-12-09",97.05],["2002-12-10",97.4],["2002-12-11",96.14],["2002-12-12",95.6],["2002-12-13",96.2],["2002-12-15",96.19],["2002-12-16",96.19],["2002-12-17",96.5],["2002-12-18",96.14],["2002-12-19",95.2],["2002-12-20",95.17],["2002-12-22",95.25],["2002-12-23",95.25],["2002-12-26",96.17],["2002-12-27",96.17],["2002-12-29",96.84],["2002-12-30",96.84],["2002-12-31",97.49],["2003-01-01",97.38],["2003-01-02",97.38],["2003-01-03",97.3],["2003-01-05",99.17],["2003-01-06",99.17],["2003-01-07",99.67],["2003-01-08",99.99],["2003-01-09",99.24],["2003-01-10",99.21],["2003-01-12",99.76],["2003-01-13",99.76],["2003-01-14",101.57],["2003-01-15",101.15],["2003-01-16",100.93],["2003-01-17",100.28],["2003-01-19",99.4],["2003-01-20",99.4],["2003-01-21",99.19],["2003-01-22",98.85],["2003-01-23",98.17],["2003-01-24",99.53],["2003-01-26",98.28],["2003-01-27",98.28],["2003-01-28",96.75],["2003-01-29",97.18],["2003-01-30",97.97],["2003-01-31",97.64],["2003-02-02",98.14],["2003-02-03",98.14],["2003-02-04",99.19],["2003-02-05",97.87],["2003-02-06",97.67],["2003-02-07",96.65],["2003-02-09",96.69],["2003-02-10",96.69],["2003-02-11",97.51],["2003-02-12",98.3],["2003-02-13",97.71],["2003-02-14",98.04],["2003-02-16",98.15],["2003-02-17",98.15],["2003-02-18",99.12],["2003-02-19",98.28],["2003-02-20",97.35],["2003-02-21",98.15],["2003-02-23",97.93],["2003-02-24",97.93],["2003-02-25",97.28],["2003-02-26",96.08],["2003-02-27",95.96],["2003-02-28",96.16],["2003-03-02",96.61],["2003-03-03",96.61],["2003-03-04",95.94],["2003-03-05",95.58],["2003-03-06",95.44],["2003-03-07",95.19],["2003-03-09",95.68],["2003-03-10",95.68],["2003-03-11",97.9],["2003-03-12",97.26],["2003-03-13",97.11],["2003-03-14",97.87],["2003-03-16",97.54],["2003-03-17",97.54],["2003-03-18",96.46],["2003-03-19",97.85],["2003-03-20",98.24],["2003-03-21",98.12],["2003-03-23",99.72],["2003-03-24",99.72],["2003-03-25",99.32],["2003-03-26",98.95],["2003-03-27",99.42],["2003-03-28",98.87],["2003-03-30",98.75],["2003-03-31",98.75],["2003-04-01",97.5],["2003-04-02",97.63],["2003-04-03",98.62],["2003-04-04",100.28],["2003-04-06",100.92],["2003-04-07",100.92],["2003-04-08",102.88],["2003-04-09",102.39],["2003-04-10",103.02],["2003-04-11",102.35],["2003-04-13",102.68],["2003-04-14",102.68],["2003-04-15",101.04],["2003-04-16",101],["2003-04-17",101.14],["2003-04-21",101.19],["2003-04-22",101.19],["2003-04-23",101.48],["2003-04-24",102.54],["2003-04-25",102.4],["2003-04-27",102.77],["2003-04-28",102.77],["2003-04-29",103.59],["2003-04-30",103.99],["2003-05-01",103.82],["2003-05-02",103.82],["2003-05-04",104.56],["2003-05-05",104.56],["2003-05-06",105.57],["2003-05-07",106.04],["2003-05-08",105.85],["2003-05-09",106],["2003-05-11",106.47],["2003-05-12",106.47],["2003-05-13",106.91],["2003-05-14",107.09],["2003-05-15",108.73],["2003-05-16",108.21],["2003-05-18",107.82],["2003-05-19",107.82],["2003-05-20",107.14],["2003-05-21",106.85],["2003-05-22",108.04],["2003-05-23",107.96],["2003-05-25",108.09],["2003-05-26",108.09],["2003-05-27",108.19],["2003-05-28",107.51],["2003-05-29",108.23],["2003-05-30",108.75],["2003-06-01",109.66],["2003-06-02",109.66],["2003-06-03",109.36],["2003-06-04",109.82],["2003-06-05",110.61],["2003-06-06",110.46],["2003-06-08",111.17],["2003-06-09",111.17],["2003-06-10",110.27],["2003-06-11",109.53],["2003-06-12",109.76],["2003-06-13",110.59],["2003-06-15",110.28],["2003-06-16",110.28],["2003-06-17",110.24],["2003-06-18",111.01],["2003-06-19",111.95],["2003-06-20",111.95],["2003-06-22",112.24],["2003-06-23",112.24],["2003-06-24",111.89],["2003-06-25",111.26],["2003-06-26",112.16],["2003-06-27",112.41],["2003-06-29",112.15],["2003-06-30",112.15],["2003-07-01",112.5],["2003-07-02",111.59],["2003-07-03",112.42],["2003-07-04",113.12],["2003-07-06",114.61],["2003-07-07",114.61],["2003-07-08",117.26],["2003-07-09",116.84],["2003-07-10",117.92],["2003-07-11",118.66],["2003-07-13",119.04],["2003-07-14",119.04],["2003-07-15",120.92],["2003-07-16",120.41],["2003-07-17",120.08],["2003-07-18",120.57],["2003-07-20",121.97],["2003-07-21",121.97],["2003-07-22",122.52],["2003-07-23",121.44],["2003-07-24",120.09],["2003-07-25",120.62],["2003-07-27",121.28],["2003-07-28",121.28],["2003-07-29",123.95],["2003-07-30",124.25],["2003-07-31",123.35],["2003-08-01",123.6],["2003-08-03",123.34],["2003-08-04",123.34],["2003-08-05",122.31],["2003-08-06",122.66],["2003-08-07",122.94],["2003-08-08",125.52],["2003-08-10",124.91],["2003-08-11",124.91],["2003-08-12",125.87],["2003-08-13",127.71],["2003-08-14",127.57],["2003-08-17",129.24],["2003-08-18",129.24],["2003-08-19",129.74],["2003-08-20",129.87],["2003-08-21",129.79],["2003-08-22",132.69],["2003-08-24",135.6],["2003-08-25",135.6],["2003-08-26",135.56],["2003-08-27",137.17],["2003-08-28",136.49],["2003-08-29",135.43],["2003-08-31",137.77],["2003-09-01",137.77],["2003-09-02",140.59],["2003-09-03",139.92],["2003-09-04",138.58],["2003-09-05",136.58],["2003-09-07",134.49],["2003-09-08",134.49],["2003-09-09",134.36],["2003-09-10",132.84],["2003-09-11",130.76],["2003-09-12",131.82],["2003-09-14",130.46],["2003-09-15",130.46],["2003-09-16",130.49],["2003-09-17",132.77],["2003-09-18",132.64],["2003-09-19",132.48],["2003-09-21",132.83],["2003-09-22",132.83],["2003-09-23",129.83],["2003-09-24",130.14],["2003-09-25",130.26],["2003-09-26",129.95],["2003-09-28",130.61],["2003-09-29",130.61],["2003-09-30",129.87],["2003-10-01",127.4],["2003-10-02",127.13],["2003-10-03",128.9],["2003-10-05",130.45],["2003-10-06",130.45],["2003-10-07",133.5],["2003-10-08",133.22],["2003-10-09",134.91],["2003-10-10",136.02],["2003-10-12",136.48],["2003-10-13",136.48],["2003-10-14",136.87],["2003-10-15",139.53],["2003-10-16",141.36],["2003-10-17",139.42],["2003-10-19",138.6],["2003-10-20",138.6],["2003-10-21",138.29],["2003-10-22",136.37],["2003-10-23",134.68],["2003-10-24",134.68],["2003-10-26",134.27],["2003-10-27",134.27],["2003-10-28",132.78],["2003-10-29",135.59],["2003-10-30",135.64],["2003-10-31",137.42],["2003-11-02",136.99],["2003-11-03",136.99],["2003-11-04",137.35],["2003-11-05",135.49],["2003-11-06",135.5],["2003-11-07",136.91],["2003-11-09",136.84],["2003-11-10",136.84],["2003-11-11",137.24],["2003-11-12",137.24],["2003-11-13",135.8],["2003-11-14",135.73],["2003-11-16",135.88],["2003-11-17",135.88],["2003-11-18",133.24],["2003-11-19",131.92],["2003-11-20",130.12],["2003-11-21",127.9],["2003-11-23",129.72],["2003-11-24",129.72],["2003-11-25",130.8],["2003-11-26",129.15],["2003-11-27",129.49],["2003-11-28",130.34],["2003-11-30",130.25],["2003-12-01",130.25],["2003-12-02",133.09],["2003-12-03",133.43],["2003-12-04",133.42],["2003-12-05",132.56],["2003-12-08",132.34],["2003-12-09",133.99],["2003-12-10",135.14],["2003-12-11",134.82],["2003-12-12",135.55],["2003-12-15",137],["2003-12-16",137.13],["2003-12-17",137.27],["2003-12-18",136.75],["2003-12-19",137.81],["2003-12-22",137.99],["2003-12-23",138.38],["2003-12-29",139.88],["2003-12-30",140.21],["2003-12-31",140.74],["2004-01-02",140.43],["2004-01-05",142.95],["2004-01-06",145.95],["2004-01-07",145.22],["2004-01-08",145.27],["2004-01-09",145.54],["2004-01-12",145.03],["2004-01-13",147.16],["2004-01-14",147.89],["2004-01-15",146.52],["2004-01-16",147.35],["2004-01-19",146.62],["2004-01-20",147.08],["2004-01-21",147.84],["2004-01-22",147.37],["2004-01-23",148.97],["2004-01-26",149.13],["2004-01-27",149.16],["2004-01-28",149.27],["2004-01-29",146.75],["2004-01-30",146.48],["2004-02-02",147.67],["2004-02-03",149.17],["2004-02-04",148.4],["2004-02-05",149.11],["2004-02-06",150.04],["2004-02-09",151.28],["2004-02-10",154.18],["2004-02-11",155.06],["2004-02-12",154.54],["2004-02-13",155.41],["2004-02-16",154.81],["2004-02-17",155.78],["2004-02-18",156.36],["2004-02-19",156.14],["2004-02-20",154.86],["2004-02-23",155.45],["2004-02-24",154.39],["2004-02-25",151.76],["2004-02-26",152.1],["2004-02-27",152.62],["2004-03-01",155.4],["2004-03-02",158.38],["2004-03-03",158.77],["2004-03-04",158.7],["2004-03-05",158.52],["2004-03-08",158.9],["2004-03-09",160.57],["2004-03-10",158.58],["2004-03-11",158.85],["2004-03-12",156.22],["2004-03-15",156.91],["2004-03-16",154.87],["2004-03-17",155.77],["2004-03-18",156.51],["2004-03-19",155.34],["2004-03-22",154.22],["2004-03-23",153.73],["2004-03-24",155.17],["2004-03-25",155.08],["2004-03-26",156.32],["2004-03-29",156.96],["2004-03-30",157.74],["2004-03-31",158.66],["2004-04-01",157.69],["2004-04-02",157.67],["2004-04-05",160.25],["2004-04-06",160.9],["2004-04-07",160.75],["2004-04-08",160.72],["2004-04-13",162.09],["2004-04-14",164.82],["2004-04-15",164.02],["2004-04-16",165.17],["2004-04-19",164.72],["2004-04-20",164.32],["2004-04-21",165.11],["2004-04-22",164.91],["2004-04-23",161.2],["2004-04-26",162.57],["2004-04-27",162.44],["2004-04-28",162.38],["2004-04-29",162.44],["2004-04-30",159.48],["2004-05-04",160.74],["2004-05-05",161.08],["2004-05-06",159.41],["2004-05-07",158.28],["2004-05-10",156.79],["2004-05-11",153.05],["2004-05-12",151.15],["2004-05-13",152.54],["2004-05-14",150.96],["2004-05-17",151.59],["2004-05-18",151.81],["2004-05-19",152.96],["2004-05-20",154.59],["2004-05-21",154.55],["2004-05-24",154.63],["2004-05-25",154.54],["2004-05-26",152.6],["2004-05-27",153.99],["2004-05-28",154.53],["2004-05-31",155.19],["2004-06-01",155.67],["2004-06-02",155.25],["2004-06-03",156.33],["2004-06-04",155.7],["2004-06-07",155.43],["2004-06-08",156.06],["2004-06-09",156.24],["2004-06-11",154.87],["2004-06-14",155.18],["2004-06-15",154.01],["2004-06-16",154.04],["2004-06-17",154.08],["2004-06-18",152.87],["2004-06-21",153.63],["2004-06-22",156.75],["2004-06-23",156.35],["2004-06-24",157.17],["2004-06-25",157.35],["2004-06-28",157.84],["2004-06-29",158.41],["2004-06-30",158.66],["2004-07-01",158.43],["2004-07-02",157.89],["2004-07-05",156.95],["2004-07-06",157.12],["2004-07-07",156.31],["2004-07-08",156.98],["2004-07-09",157.63],["2004-07-12",157.99],["2004-07-13",157.85],["2004-07-14",156.57],["2004-07-15",155.81],["2004-07-16",155],["2004-07-19",157.19],["2004-07-20",158.1],["2004-07-21",158.12],["2004-07-22",159.24],["2004-07-23",158.35],["2004-07-26",159.02],["2004-07-27",159.2],["2004-07-28",159.1],["2004-07-29",158.01],["2004-07-30",158.05],["2004-08-02",158.18],["2004-08-03",158.26],["2004-08-04",159.09],["2004-08-05",159.62],["2004-08-06",160.39],["2004-08-09",159],["2004-08-10",157.36],["2004-08-11",157.63],["2004-08-12",155.94],["2004-08-13",157.24],["2004-08-16",157.43],["2004-08-17",157.98],["2004-08-18",159.09],["2004-08-19",159.49],["2004-08-20",159.71],["2004-08-23",159.84],["2004-08-24",160.42],["2004-08-25",162.11],["2004-08-26",160.55],["2004-08-27",161.2],["2004-08-30",162.42],["2004-08-31",161.8],["2004-09-01",162.33],["2004-09-02",162.63],["2004-09-03",163.34],["2004-09-06",163.83],["2004-09-07",164.44],["2004-09-08",166.52],["2004-09-09",166.99],["2004-09-10",166.41],["2004-09-13",167.22],["2004-09-14",168.37],["2004-09-15",168.06],["2004-09-16",168.75],["2004-09-17",168.78],["2004-09-20",169.66],["2004-09-21",169.62],["2004-09-22",169.22],["2004-09-23",168.66],["2004-09-24",168.01],["2004-09-27",166.86],["2004-09-28",167.1],["2004-09-29",167.93],["2004-09-30",168.03],["2004-10-01",169],["2004-10-04",168.96],["2004-10-05",171.22],["2004-10-06",172.3],["2004-10-07",172.09],["2004-10-08",171.44],["2004-10-11",169.32],["2004-10-12",169.62],["2004-10-13",166.15],["2004-10-14",166.22],["2004-10-15",164.48],["2004-10-18",165.8],["2004-10-19",164.8],["2004-10-20",166.66],["2004-10-21",165.33],["2004-10-22",165.68],["2004-10-25",166.25],["2004-10-26",164.44],["2004-10-27",165.16],["2004-10-28",165.73],["2004-10-29",165.59],["2004-11-02",168.06],["2004-11-03",169.82],["2004-11-04",168.83],["2004-11-05",168.27],["2004-11-08",166.8],["2004-11-09",166.26],["2004-11-10",168.35],["2004-11-12",169.77],["2004-11-15",170.51],["2004-11-16",168.96],["2004-11-17",168.01],["2004-11-18",168.54],["2004-11-19",168.5],["2004-11-22",168.23],["2004-11-23",167.45],["2004-11-24",166.32],["2004-11-25",165.85],["2004-11-26",167.29],["2004-11-29",167.53],["2004-11-30",167.62],["2004-12-01",168.22],["2004-12-02",169.7],["2004-12-03",172.48],["2004-12-06",172.11],["2004-12-07",171.49],["2004-12-08",172.65],["2004-12-09",171.16],["2004-12-10",169.93],["2004-12-13",169.45],["2004-12-14",169.87],["2004-12-15",169.72],["2004-12-16",171.01],["2004-12-17",172.53],["2004-12-20",173.05],["2004-12-21",174.65],["2004-12-22",173.2],["2004-12-23",172.58],["2004-12-24",172.02],["2004-12-27",172.7],["2004-12-28",172.93],["2004-12-29",172.29],["2004-12-30",174.46],["2004-12-31",174.93],["2005-01-03",176.73],["2005-01-04",174.36],["2005-01-05",172.2],["2005-01-06",170.27],["2005-01-07",170.41],["2005-01-10",169.84],["2005-01-11",169.41],["2005-01-12",169.7],["2005-01-13",169.64],["2005-01-14",169.02],["2005-01-17",169.34],["2005-01-18",168.67],["2005-01-19",166.7],["2005-01-20",166.58],["2005-01-21",166.59],["2005-01-24",165.58],["2005-01-25",167.15],["2005-01-26",167.72],["2005-01-27",168.35],["2005-01-28",169.5],["2005-01-31",170.72],["2005-02-01",172.3],["2005-02-02",172.95],["2005-02-03",173.22],["2005-02-04",173.18],["2005-02-07",175.09],["2005-02-08",175.96],["2005-02-09",175.21],["2005-02-10",175.65],["2005-02-11",177.42],["2005-02-14",176.47],["2005-02-15",176.13],["2005-02-16",179.06],["2005-02-17",180.5],["2005-02-18",181.64],["2005-02-21",182.5],["2005-02-22",181.67],["2005-02-23",181.41],["2005-02-24",182.66],["2005-02-25",185.45],["2005-02-28",185.87],["2005-03-01",183.09],["2005-03-02",181.99],["2005-03-03",179.78],["2005-03-04",181.14],["2005-03-07",180.31],["2005-03-08",180.15],["2005-03-09",182.36],["2005-03-10",180.88],["2005-03-11",178.1],["2005-03-14",177.35],["2005-03-15",177.4],["2005-03-16",175.23],["2005-03-17",173.31],["2005-03-18",173.82],["2005-03-21",173.81],["2005-03-22",172.78],["2005-03-23",171.54],["2005-03-24",173.43],["2005-03-29",171.26],["2005-03-30",171.84],["2005-03-31",172.62],["2005-04-01",176.86],["2005-04-04",175.94],["2005-04-05",176.4],["2005-04-06",177.1],["2005-04-07",177.53],["2005-04-11",176.22],["2005-04-12",176.74],["2005-04-13",176.53],["2005-04-14",175.38],["2005-04-15",173.35],["2005-04-18",171.4],["2005-04-19",171.53],["2005-04-20",171.11],["2005-04-21",170.85],["2005-04-22",172.29],["2005-04-25",172.34],["2005-04-26",171.08],["2005-04-27",168.5],["2005-04-28",168.35],["2005-04-29",168.12],["2005-05-02",167.94],["2005-05-04",168.73],["2005-05-05",169.05],["2005-05-06",167.25],["2005-05-09",168.05],["2005-05-10",167.21],["2005-05-11",167.45],["2005-05-12",168.9],["2005-05-13",168.9],["2005-05-16",168.57],["2005-05-17",168.61],["2005-05-18",169.62],["2005-05-19",170.91],["2005-05-20",171.54],["2005-05-23",171.21],["2005-05-24",169.76],["2005-05-25",170.61],["2005-05-27",172.13],["2005-05-30",173],["2005-05-31",172.48],["2005-06-01",172.05],["2005-06-02",173.47],["2005-06-03",173.88],["2005-06-06",175.91],["2005-06-07",176.12],["2005-06-08",176.78],["2005-06-09",176.5],["2005-06-10",178.32],["2005-06-13",177.98],["2005-06-14",177.51],["2005-06-15",177.46],["2005-06-16",178.76],["2005-06-17",179.74],["2005-06-20",180.96],["2005-06-21",180.74],["2005-06-22",181.62],["2005-06-23",181.95],["2005-06-24",180.45],["2005-06-27",179.66],["2005-06-28",180.79],["2005-06-29",181.57],["2005-06-30",180.73],["2005-07-01",181.74],["2005-07-04",184.46],["2005-07-05",184.93],["2005-07-06",184.65],["2005-07-07",181.98],["2005-07-08",184.66],["2005-07-11",185.76],["2005-07-12",187.56],["2005-07-13",189.67],["2005-07-14",190.18],["2005-07-15",190.15],["2005-07-18",189.64],["2005-07-19",187.89],["2005-07-20",190.38],["2005-07-21",189.62],["2005-07-22",187.8],["2005-07-25",188.7],["2005-07-26",191.14],["2005-07-27",191.17],["2005-07-28",193.58],["2005-07-29",195.86],["2005-08-01",196.42],["2005-08-02",199.47],["2005-08-03",198.4],["2005-08-04",196.52],["2005-08-05",199.3],["2005-08-08",199.13],["2005-08-09",199.55],["2005-08-10",200.75],["2005-08-11",199.51],["2005-08-12",198.52],["2005-08-16",199.8],["2005-08-17",199.49],["2005-08-18",197.92],["2005-08-19",197.56],["2005-08-22",199.49],["2005-08-23",198.14],["2005-08-24",198.7],["2005-08-25",197.5],["2005-08-26",198.27],["2005-08-29",199.96],["2005-08-30",202.64],["2005-08-31",202.72],["2005-09-01",204.6],["2005-09-02",205.09],["2005-09-05",204.8],["2005-09-06",204.03],["2005-09-07",204.03],["2005-09-08",203.66],["2005-09-09",204.92],["2005-09-12",205.65],["2005-09-13",207.64],["2005-09-14",206.27],["2005-09-15",208.15],["2005-09-16",210.85],["2005-09-19",212.23],["2005-09-20",211.55],["2005-09-21",212.04],["2005-09-22",212.96],["2005-09-23",211.47],["2005-09-26",209.7],["2005-09-27",214.3],["2005-09-28",214.55],["2005-09-29",212.81],["2005-09-30",213.35],["2005-10-03",213.7],["2005-10-04",216.64],["2005-10-05",214.74],["2005-10-06",211.05],["2005-10-07",208.64],["2005-10-10",209.78],["2005-10-11",210.51],["2005-10-12",210.37],["2005-10-13",206.2],["2005-10-14",203.95],["2005-10-17",205.66],["2005-10-18",204.79],["2005-10-19",201.78],["2005-10-20",203.43],["2005-10-21",202.75],["2005-10-24",204.15],["2005-10-25",204.28],["2005-10-26",205.51],["2005-10-27",201.46],["2005-10-28",201.06],["2005-10-31",204.38],["2005-11-02",205.88],["2005-11-03",208.62],["2005-11-04",209.42],["2005-11-07",208.65],["2005-11-08",208.47],["2005-11-09",208.05],["2005-11-10",208.2],["2005-11-14",207.9],["2005-11-15",207.96],["2005-11-16",207.78],["2005-11-17",209.84],["2005-11-18",212.67],["2005-11-21",211.87],["2005-11-22",211.4],["2005-11-23",209.94],["2005-11-24",210.54],["2005-11-25",210.62],["2005-11-28",213.04],["2005-11-29",211.73],["2005-11-30",213.56],["2005-12-01",214.57],["2005-12-02",215.77],["2005-12-05",218.1],["2005-12-06",216.72],["2005-12-07",216.22],["2005-12-08",216.88],["2005-12-09",216.83],["2005-12-12",217.31],["2005-12-13",218.26],["2005-12-14",218.08],["2005-12-15",221.04],["2005-12-16",219.08],["2005-12-19",220.45],["2005-12-20",222.81],["2005-12-21",223.77],["2005-12-22",223.38],["2005-12-23",223.83],["2005-12-27",225.03],["2005-12-28",226.13],["2005-12-29",227],["2005-12-30",224.87],["2006-01-02",224.55],["2006-01-03",230.09],["2006-01-04",233.48],["2006-01-05",235.45],["2006-01-06",236.97],["2006-01-09",242.47],["2006-01-10",236.48],["2006-01-11",239.45],["2006-01-12",239.01],["2006-01-13",237.17],["2006-01-16",238.16],["2006-01-17",240.2],["2006-01-18",236.8],["2006-01-19",243.58],["2006-01-20",243.94],["2006-01-23",242.12],["2006-01-24",246.14],["2006-01-25",248.27],["2006-01-26",248.39],["2006-01-27",246.18],["2006-01-30",246.3],["2006-01-31",243.21],["2006-02-01",237.88],["2006-02-02",239.46],["2006-02-03",234.68],["2006-02-06",237.63],["2006-02-07",238.58],["2006-02-08",238.46],["2006-02-09",241.44],["2006-02-10",240.54],["2006-02-13",239.05],["2006-02-14",239.29],["2006-02-15",241.17],["2006-02-16",240.72],["2006-02-17",241.14],["2006-02-20",245.6],["2006-02-21",247.53],["2006-02-22",248.39],["2006-02-23",248.68],["2006-02-24",248.62],["2006-02-27",251.09],["2006-02-28",249.35],["2006-03-01",245.48],["2006-03-02",247.91],["2006-03-03",246.26],["2006-03-06",246.6],["2006-03-07",242.07],["2006-03-08",240.08],["2006-03-09",239.59],["2006-03-10",237.48],["2006-03-13",239.3],["2006-03-14",237.61],["2006-03-15",240.79],["2006-03-16",242.13],["2006-03-17",245.4],["2006-03-20",245.46],["2006-03-21",243.59],["2006-03-22",242.58],["2006-03-23",245.67],["2006-03-24",249.14],["2006-03-27",250.36],["2006-03-28",250.77],["2006-03-29",248.2],["2006-03-30",253.9],["2006-03-31",254.78],["2006-04-03",255.68],["2006-04-04",258.71],["2006-04-05",261.17],["2006-04-06",261.11],["2006-04-07",266.47],["2006-04-10",267.6],["2006-04-11",266.61],["2006-04-12",266.5],["2006-04-13",271.09],["2006-04-18",274.74],["2006-04-19",275.51],["2006-04-20",276.32],["2006-04-21",279.54],["2006-04-24",285.11],["2006-04-25",282.85],["2006-04-26",285.27],["2006-04-27",285.3],["2006-04-28",280.55],["2006-05-02",284.5],["2006-05-04",285.97],["2006-05-05",287.77],["2006-05-08",291.86],["2006-05-09",290.83],["2006-05-10",289.06],["2006-05-11",292.94],["2006-05-12",292.95],["2006-05-15",284.05],["2006-05-16",280.38],["2006-05-17",284.01],["2006-05-18",276.77],["2006-05-19",277.1],["2006-05-22",271.51],["2006-05-23",257.8],["2006-05-24",265.58],["2006-05-25",259.41],["2006-05-26",265.4],["2006-05-29",266],["2006-05-30",262.33],["2006-05-31",261.85],["2006-06-01",261.39],["2006-06-02",265.08],["2006-06-05",266.17],["2006-06-06",265.16],["2006-06-07",262.74],["2006-06-08",258.51],["2006-06-09",258.13],["2006-06-12",251.32],["2006-06-13",243.51],["2006-06-14",243.19],["2006-06-16",251.23],["2006-06-19",249.75],["2006-06-20",251.96],["2006-06-21",252],["2006-06-22",253.65],["2006-06-23",249.87],["2006-06-26",252.56],["2006-06-27",256.85],["2006-06-28",259.85],["2006-06-29",263.03],["2006-06-30",266.81],["2006-07-03",266.21],["2006-07-04",267.23],["2006-07-05",267.47],["2006-07-06",266.92],["2006-07-07",274.15],["2006-07-10",277.29],["2006-07-11",278.12],["2006-07-12",280.8],["2006-07-13",276.44],["2006-07-14",271.57],["2006-07-17",267.69],["2006-07-18",270.77],["2006-07-19",271.88],["2006-07-20",278.49],["2006-07-21",279.21],["2006-07-24",280.22],["2006-07-25",284.94],["2006-07-26",283.37],["2006-07-27",289.01],["2006-07-28",292.74],["2006-07-31",293.3],["2006-08-01",293.22],["2006-08-02",286.92],["2006-08-03",282.88],["2006-08-04",283.17],["2006-08-07",281.58],["2006-08-08",283.23],["2006-08-09",283.62],["2006-08-10",285.07],["2006-08-11",286.03],["2006-08-14",280.01],["2006-08-16",281.52],["2006-08-17",282.11],["2006-08-18",278.25],["2006-08-21",279.03],["2006-08-22",281.48],["2006-08-23",281.52],["2006-08-24",280.66],["2006-08-25",278.27],["2006-08-28",276.89],["2006-08-29",280.6],["2006-08-30",283.91],["2006-08-31",283.1],["2006-09-01",282.97],["2006-09-04",285.34],["2006-09-05",287.98],["2006-09-06",288.95],["2006-09-07",285.41],["2006-09-08",286.73],["2006-09-11",281.8],["2006-09-12",282.74],["2006-09-13",287.84],["2006-09-14",289.39],["2006-09-15",285.71],["2006-09-18",288.81],["2006-09-19",288.29],["2006-09-20",284.97],["2006-09-21",286.05],["2006-09-22",282.7],["2006-09-25",285.51],["2006-09-26",288.05],["2006-09-27",287.73],["2006-09-28",287.37],["2006-09-29",287.47],["2006-10-02",286.02],["2006-10-03",286.04],["2006-10-04",286.23],["2006-10-05",290.53],["2006-10-06",290.76],["2006-10-09",291.4],["2006-10-10",296.72],["2006-10-11",296.96],["2006-10-12",297.79],["2006-10-13",301.11],["2006-10-16",303.21],["2006-10-17",302.65],["2006-10-18",302.5],["2006-10-19",303.95],["2006-10-20",305.68],["2006-10-23",302.82],["2006-10-24",301.55],["2006-10-25",301.87],["2006-10-26",304.73],["2006-10-27",304.33],["2006-10-30",299.8],["2006-10-31",300.75],["2006-11-02",299.34],["2006-11-03",301.31],["2006-11-06",304.47],["2006-11-07",309.32],["2006-11-08",309.74],["2006-11-09",312.59],["2006-11-10",310.73],["2006-11-13",306.86],["2006-11-14",305.16],["2006-11-15",302.16],["2006-11-16",301.45],["2006-11-17",299.91],["2006-11-20",299.7],["2006-11-21",303.6],["2006-11-22",307.7],["2006-11-23",309.08],["2006-11-24",308.81],["2006-11-27",310.19],["2006-11-28",306.84],["2006-11-29",311.74],["2006-11-30",314.52],["2006-12-01",316.81],["2006-12-04",318.73],["2006-12-05",322.96],["2006-12-06",325.36],["2006-12-07",327.83],["2006-12-08",325.07],["2006-12-11",325.34],["2006-12-12",323.85],["2006-12-13",324.84],["2006-12-14",324.55],["2006-12-15",317.93],["2006-12-18",322.21],["2006-12-19",319.37],["2006-12-20",316.96],["2006-12-21",313.88],["2006-12-22",313.43],["2006-12-27",315.6],["2006-12-28",318.04],["2006-12-29",315.06],["2007-01-02",318.47],["2007-01-03",320.72],["2007-01-04",316.54],["2007-01-05",315.86],["2007-01-08",311.07],["2007-01-09",314.63],["2007-01-10",313.5],["2007-01-11",314.73],["2007-01-12",318.56],["2007-01-15",323.4],["2007-01-16",325.87],["2007-01-17",327.82],["2007-01-18",334.57],["2007-01-19",336.27],["2007-01-22",338.79],["2007-01-23",330.13],["2007-01-24",334.38],["2007-01-25",336.57],["2007-01-26",330.99],["2007-01-29",332.93],["2007-01-30",332.7],["2007-01-31",333.89],["2007-02-01",340.09],["2007-02-02",341.22],["2007-02-05",341.64],["2007-02-06",341.23],["2007-02-07",340.42],["2007-02-08",335.51],["2007-02-09",333.19],["2007-02-12",330.74],["2007-02-13",329.95],["2007-02-14",336.23],["2007-02-15",336.75],["2007-02-16",336.26],["2007-02-19",341.22],["2007-02-20",340.19],["2007-02-21",343.21],["2007-02-22",345.07],["2007-02-23",346.07],["2007-02-26",348.17],["2007-02-27",338.74],["2007-02-28",327.62],["2007-03-01",331.8],["2007-03-02",325.32],["2007-03-05",319.92],["2007-03-06",322.79],["2007-03-07",327.91],["2007-03-08",329.9],["2007-03-09",331.27],["2007-03-12",334.04],["2007-03-13",334.01],["2007-03-14",326.83],["2007-03-15",332.22],["2007-03-16",332.57],["2007-03-19",337.58],["2007-03-20",337.15],["2007-03-21",340.5],["2007-03-22",345.36],["2007-03-23",345.99],["2007-03-26",349.56],["2007-03-27",351.56],["2007-03-28",349.56],["2007-03-29",349.22],["2007-03-30",354.45],["2007-04-02",351.09],["2007-04-03",354.65],["2007-04-04",359.03],["2007-04-05",358.43],["2007-04-10",362.83],["2007-04-11",364.64],["2007-04-12",360.38],["2007-04-13",364.62],["2007-04-16",367.56],["2007-04-17",365.78],["2007-04-18",369.66],["2007-04-19",367.73],["2007-04-20",373.46],["2007-04-23",375.45],["2007-04-24",370.79],["2007-04-25",368.94],["2007-04-26",370.01],["2007-04-27",366.28],["2007-04-30",367.9],["2007-05-02",373.72],["2007-05-04",378.3],["2007-05-07",380.36],["2007-05-08",378.37],["2007-05-09",375.45],["2007-05-10",373.73],["2007-05-11",361.72],["2007-05-14",373.75],["2007-05-15",367.3],["2007-05-16",364.41],["2007-05-17",366.97],["2007-05-18",364.99],["2007-05-21",370.29],["2007-05-22",375.57],["2007-05-23",376.1],["2007-05-24",375.2],["2007-05-25",376.99],["2007-05-28",383.08],["2007-05-29",387.84],["2007-05-30",386.64],["2007-05-31",393.01],["2007-06-01",394.91],["2007-06-04",397.02],["2007-06-05",397.86],["2007-06-06",391.64],["2007-06-08",385.06],["2007-06-11",390.59],["2007-06-12",392.53],["2007-06-13",390.12],["2007-06-14",397.47],["2007-06-15",399.75],["2007-06-18",401.09],["2007-06-19",399.79],["2007-06-20",402.75],["2007-06-21",398.52],["2007-06-22",400.81],["2007-06-25",400.74],["2007-06-26",404.86],["2007-06-27",405.23],["2007-06-28",405.02],["2007-06-29",403.95],["2007-07-02",403.08],["2007-07-03",405.84],["2007-07-04",408.79],["2007-07-05",407.11],["2007-07-06",412.78],["2007-07-09",413.69],["2007-07-10",408.21],["2007-07-11",404.87],["2007-07-12",402.63],["2007-07-13",403.93],["2007-07-16",401.09],["2007-07-17",394.71],["2007-07-18",396.94],["2007-07-19",403.48],["2007-07-20",403.04],["2007-07-23",400.34],["2007-07-24",403.2],["2007-07-25",394.88],["2007-07-26",398.2],["2007-07-27",387.72],["2007-07-30",388.42],["2007-07-31",392.31],["2007-08-01",386.71],["2007-08-02",387.89],["2007-08-03",384.37],["2007-08-06",374.81],["2007-08-07",380.4],["2007-08-08",377.3],["2007-08-09",376.58],["2007-08-10",365.76],["2007-08-13",365.76],["2007-08-14",365.08],["2007-08-16",349.88],["2007-08-17",345.14],["2007-08-20",355.65],["2007-08-21",347.56],["2007-08-22",355.52],["2007-08-23",365.81],["2007-08-24",364.66],["2007-08-27",374.56],["2007-08-28",370],["2007-08-29",368.35],["2007-08-30",374.13],["2007-08-31",373.94],["2007-09-03",376.8],["2007-09-04",375.59],["2007-09-05",378.91],["2007-09-06",375.46],["2007-09-07",372.54],["2007-09-10",362.58],["2007-09-11",364.12],["2007-09-12",365.26],["2007-09-13",369.1],["2007-09-14",372.34],["2007-09-17",370.11],["2007-09-18",371.83],["2007-09-19",382.16],["2007-09-20",385.32],["2007-09-21",385.58],["2007-09-24",384.77],["2007-09-25",380.07],["2007-09-26",380.49],["2007-09-27",383.21],["2007-09-28",379.98],["2007-10-01",373.33],["2007-10-02",377.42],["2007-10-03",377.51],["2007-10-04",376.61],["2007-10-05",377.77],["2007-10-08",380.08],["2007-10-09",382.36],["2007-10-10",387.5],["2007-10-11",390.34],["2007-10-12",389.8],["2007-10-15",393.25],["2007-10-16",391.03],["2007-10-17",388.03],["2007-10-18",388.34],["2007-10-19",383.86],["2007-10-22",377.96],["2007-10-23",383.12],["2007-10-24",383.2],["2007-10-25",385.81],["2007-10-26",384.69],["2007-10-29",389.47],["2007-10-30",387.41],["2007-10-31",386.79],["2007-11-02",383.06],["2007-11-05",381.12],["2007-11-06",380.36],["2007-11-07",377.4],["2007-11-08",367.65],["2007-11-09",369.57],["2007-11-12",362.12],["2007-11-13",359.59],["2007-11-14",365.11],["2007-11-15",361.63],["2007-11-16",349.16],["2007-11-19",353.82],["2007-11-20",347.47],["2007-11-21",344.31],["2007-11-22",342.32],["2007-11-23",350.61],["2007-11-26",352.72],["2007-11-27",348.45],["2007-11-28",343.95],["2007-11-29",351.97],["2007-11-30",355.04],["2007-12-03",356.89],["2007-12-04",354.14],["2007-12-05",360.33],["2007-12-06",366.4],["2007-12-07",366.72],["2007-12-10",368.65],["2007-12-11",367.66],["2007-12-12",364.06],["2007-12-13",365.4],["2007-12-14",361.86],["2007-12-17",355.67],["2007-12-18",353.57],["2007-12-19",353.74],["2007-12-20",354.97],["2007-12-21",357.42],["2007-12-27",357.32],["2007-12-28",357.46],["2008-01-02",355.86],["2008-01-03",353.44],["2008-01-04",356.58],["2008-01-07",348.68],["2008-01-08",347.71],["2008-01-09",342.45],["2008-01-10",339],["2008-01-11",335.34],["2008-01-14",327.22],["2008-01-15",327.97],["2008-01-16",313.78],["2008-01-17",313.83],["2008-01-18",311.94],["2008-01-21",309.79],["2008-01-22",297.54],["2008-01-23",303.34],["2008-01-24",306.22],["2008-01-25",310.12],["2008-01-28",305.08],["2008-01-29",309.68],["2008-01-30",312.14],["2008-01-31",312.13],["2008-02-01",315.75],["2008-02-04",321.47],["2008-02-05",321.59],["2008-02-06",309.33],["2008-02-07",312.29],["2008-02-08",309.54],["2008-02-11",310.68],["2008-02-12",313.67],["2008-02-13",317.81],["2008-02-14",320.13],["2008-02-15",319.91],["2008-02-18",320.39],["2008-02-19",319.8],["2008-02-20",321.7],["2008-02-21",322.51],["2008-02-22",321.54],["2008-02-25",324.18],["2008-02-26",320.76],["2008-02-27",320.12],["2008-02-28",319.03],["2008-02-29",315.61],["2008-03-03",305.37],["2008-03-04",307.44],["2008-03-05",307.24],["2008-03-06",307.91],["2008-03-07",303.78],["2008-03-10",304.3],["2008-03-11",305.49],["2008-03-12",312.53],["2008-03-13",306.63],["2008-03-14",307.67],["2008-03-17",298.95],["2008-03-18",297.83],["2008-03-19",300.85],["2008-03-20",299.99],["2008-03-25",303.23],["2008-03-26",301.97],["2008-03-27",304.59],["2008-03-28",305.07],["2008-03-31",300.87],["2008-04-01",306.01],["2008-04-02",309.31],["2008-04-03",308.46],["2008-04-04",306.79],["2008-04-07",312.71],["2008-04-08",310.56],["2008-04-09",310.42],["2008-04-10",309.01],["2008-04-11",312.55],["2008-04-14",305.83],["2008-04-15",304],["2008-04-16",305.65],["2008-04-17",307.97],["2008-04-18",307.34],["2008-04-21",309.4],["2008-04-22",305.6],["2008-04-23",302.67],["2008-04-24",304.12],["2008-04-25",306.8],["2008-04-28",308.14],["2008-04-29",307.37],["2008-04-30",304.22],["2008-05-05",310.81],["2008-05-06",311.43],["2008-05-07",313.26],["2008-05-08",312.9],["2008-05-09",312.57],["2008-05-12",313.19],["2008-05-13",312.54],["2008-05-14",314.95],["2008-05-15",314.25],["2008-05-16",317.35],["2008-05-19",316.47],["2008-05-20",314.17],["2008-05-21",312.88],["2008-05-23",309.72],["2008-05-26",308.47],["2008-05-27",308.14],["2008-05-28",307.09],["2008-05-29",310.98],["2008-05-30",309.41],["2008-06-02",307.51],["2008-06-03",307.32],["2008-06-04",305.63],["2008-06-05",305.69],["2008-06-06",305.73],["2008-06-09",299.8],["2008-06-10",296.16],["2008-06-11",294.23],["2008-06-12",293.42],["2008-06-13",295.13],["2008-06-16",298.76],["2008-06-17",299.19],["2008-06-18",299.09],["2008-06-19",297.69],["2008-06-20",298.04],["2008-06-23",294],["2008-06-24",292.45],["2008-06-25",291.57],["2008-06-26",291.04],["2008-06-27",288.49],["2008-06-30",289.78],["2008-07-01",288.5],["2008-07-02",287.31],["2008-07-03",284.25],["2008-07-04",282.97],["2008-07-07",280.93],["2008-07-08",278.5],["2008-07-09",283.34],["2008-07-10",283.03],["2008-07-11",283.32],["2008-07-14",280.3],["2008-07-15",277.86],["2008-07-16",274.85],["2008-07-17",276.94],["2008-07-18",278.31],["2008-07-21",281.2],["2008-07-22",282.61],["2008-07-23",287.14],["2008-07-24",287.96],["2008-07-25",279.84],["2008-07-28",283.97],["2008-07-29",283.43],["2008-07-30",291.11],["2008-07-31",295.88],["2008-08-01",293.34],["2008-08-04",294.35],["2008-08-05",293.56],["2008-08-06",294.55],["2008-08-07",294.16],["2008-08-08",287.26],["2008-08-11",287.89],["2008-08-12",290.91],["2008-08-13",289.57],["2008-08-14",290.87],["2008-08-18",288.43],["2008-08-19",286.17],["2008-08-20",282.57],["2008-08-21",280.37],["2008-08-22",282.39],["2008-08-25",284.22],["2008-08-26",280.21],["2008-08-27",277.11],["2008-08-28",277.23],["2008-08-29",283.79],["2008-09-01",282.52],["2008-09-02",284.33],["2008-09-03",285.01],["2008-09-04",284.59],["2008-09-05",278.11],["2008-09-08",283.83],["2008-09-09",283.98],["2008-09-10",277.61],["2008-09-11",273.5],["2008-09-12",272.75],["2008-09-15",265.75],["2008-09-16",262.54],["2008-09-17",260.75],["2008-09-18",258.63],["2008-09-19",266.17],["2008-09-22",271.5],["2008-09-23",264.21],["2008-09-24",265.74],["2008-09-25",266.51],["2008-09-26",269.52],["2008-09-29",265.06],["2008-09-30",257.48],["2008-10-01",266.61],["2008-10-02",265.36],["2008-10-03",258.16],["2008-10-06",250.13],["2008-10-07",242.17],["2008-10-08",233.91],["2008-10-09",238.51],["2008-10-10",228.46],["2008-10-13",229.54],["2008-10-14",234.08],["2008-10-15",225.89],["2008-10-16",217.14],["2008-10-17",211.52],["2008-10-20",210.93],["2008-10-21",211.25],["2008-10-22",204.15],["2008-10-23",191.68],["2008-10-24",186.45],["2008-10-27",177.97],["2008-10-28",188.08],["2008-10-29",197.28],["2008-10-30",206.72],["2008-10-31",205.41],["2008-11-03",212.44],["2008-11-04",213.4],["2008-11-05",212.5],["2008-11-06",206.52],["2008-11-07",209.05],["2008-11-10",213.68],["2008-11-12",203.16],["2008-11-13",195.24],["2008-11-14",198.96],["2008-11-17",197.5],["2008-11-18",192.6],["2008-11-19",191.94],["2008-11-20",186.91],["2008-11-21",188.98],["2008-11-24",193.89],["2008-11-25",201.7],["2008-11-26",202.97],["2008-11-27",205.81],["2008-11-28",202.54],["2008-12-01",197.09],["2008-12-02",198.31],["2008-12-03",200.02],["2008-12-04",201.66],["2008-12-05",201.73],["2008-12-08",206.43],["2008-12-09",209.93],["2008-12-10",207.87],["2008-12-11",207.89],["2008-12-12",204.57],["2008-12-15",205.52],["2008-12-16",208.43],["2008-12-17",209.68],["2008-12-18",205.56],["2008-12-19",203.65],["2008-12-22",201.01],["2008-12-23",200.34],["2008-12-29",203.45],["2008-12-30",205.05],["2008-12-31",204.29],["2009-01-05",209.29],["2009-01-06",211.7],["2009-01-07",211.6],["2009-01-08",208.14],["2009-01-09",204.91],["2009-01-12",201.83],["2009-01-13",197.69],["2009-01-14",197.84],["2009-01-15",192.79],["2009-01-16",193.94],["2009-01-19",192.52],["2009-01-20",188.24],["2009-01-21",184.13],["2009-01-22",188.67],["2009-01-23",182.38],["2009-01-26",184.78],["2009-01-27",185.97],["2009-01-28",186.77],["2009-01-29",184.55],["2009-01-30",183.8],["2009-02-02",181.31],["2009-02-03",177.55],["2009-02-04",176.58],["2009-02-05",175.31],["2009-02-06",178.17],["2009-02-09",179.25],["2009-02-10",182.84],["2009-02-11",182.49],["2009-02-12",178.91],["2009-02-13",179.59],["2009-02-16",175.1],["2009-02-17",170.5],["2009-02-18",163.08],["2009-02-19",169.81],["2009-02-20",166.98],["2009-02-23",171.06],["2009-02-24",165.65],["2009-02-25",170.3],["2009-02-26",166.23],["2009-02-27",171.16],["2009-03-02",168.45],["2009-03-03",168.51],["2009-03-04",172.45],["2009-03-05",173.57],["2009-03-06",174.2],["2009-03-09",173.35],["2009-03-10",174.89],["2009-03-11",178.39],["2009-03-12",174.84],["2009-03-13",179.07],["2009-03-16",178.4],["2009-03-17",178.4],["2009-03-18",177.78],["2009-03-19",178.45],["2009-03-20",179.66],["2009-03-23",183.96],["2009-03-24",185.07],["2009-03-25",186.76],["2009-03-26",192.25],["2009-03-27",188.72],["2009-03-30",184.29],["2009-03-31",185.45],["2009-04-01",181.89],["2009-04-02",189.5],["2009-04-03",198.81],["2009-04-06",202.57],["2009-04-07",197.58],["2009-04-08",199.66],["2009-04-09",203.97],["2009-04-14",212.3],["2009-04-15",207.6],["2009-04-16",208.96],["2009-04-17",204.49],["2009-04-20",200.56],["2009-04-21",201.21],["2009-04-22",203.91],["2009-04-23",206.38],["2009-04-24",206.95],["2009-04-27",208.64],["2009-04-28",204.11],["2009-04-29",209.53],["2009-04-30",215.15],["2009-05-04",219.8],["2009-05-05",223.21],["2009-05-06",221.38],["2009-05-07",223.28],["2009-05-08",216.96],["2009-05-11",216.78],["2009-05-12",221.71],["2009-05-13",219.27],["2009-05-14",215.03],["2009-05-15",216.65],["2009-05-18",216.6],["2009-05-19",221.38],["2009-05-20",222.3],["2009-05-21",218.96],["2009-05-22",217.14],["2009-05-25",214.51],["2009-05-26",214.61],["2009-05-27",217.58],["2009-05-28",216.53],["2009-05-29",218.49],["2009-06-01",220.82],["2009-06-02",227.44],["2009-06-03",226.99],["2009-06-04",228.19],["2009-06-05",230.06],["2009-06-08",226.12],["2009-06-09",225.44],["2009-06-10",231.11],["2009-06-12",231.3],["2009-06-15",230.95],["2009-06-16",229.15],["2009-06-17",228.43],["2009-06-18",224.29],["2009-06-19",225.42],["2009-06-22",224.93],["2009-06-23",217.02],["2009-06-24",219.19],["2009-06-25",219.41],["2009-06-26",221.31],["2009-06-29",221.8],["2009-06-30",223.6],["2009-07-01",223.18],["2009-07-02",223.95],["2009-07-03",221.9],["2009-07-06",219.1],["2009-07-07",220.72],["2009-07-08",218.77],["2009-07-09",221.01],["2009-07-10",219.1],["2009-07-13",217.41],["2009-07-14",223.24],["2009-07-15",228.75],["2009-07-16",229.53],["2009-07-17",229.77],["2009-07-20",233.28],["2009-07-21",237.54],["2009-07-22",237.57],["2009-07-23",237.96],["2009-07-24",244.12],["2009-07-27",244.17],["2009-07-28",244.28],["2009-07-29",242.85],["2009-07-30",244.62],["2009-07-31",251.39],["2009-08-03",255.08],["2009-08-04",250.29],["2009-08-05",252.41],["2009-08-06",246.84],["2009-08-07",245.99],["2009-08-10",249.77],["2009-08-11",253.05],["2009-08-12",246.04],["2009-08-13",246.57],["2009-08-14",254.77],["2009-08-17",244.71],["2009-08-18",245.75],["2009-08-19",245.35],["2009-08-20",254.02],["2009-08-21",262.11],["2009-08-24",267.41],["2009-08-25",271.4],["2009-08-26",268.68],["2009-08-27",270.18],["2009-08-28",272.02],["2009-08-31",267.16],["2009-09-01",261.33],["2009-09-02",257.24],["2009-09-03",256.36],["2009-09-04",258.55],["2009-09-07",259.53],["2009-09-08",263.56],["2009-09-09",261.78],["2009-09-10",263.68],["2009-09-11",261.47],["2009-09-14",254.85],["2009-09-15",255.05],["2009-09-16",257.82],["2009-09-17",259.14],["2009-09-18",258.66],["2009-09-21",259.2],["2009-09-22",262.44],["2009-09-23",268.23],["2009-09-24",267.04],["2009-09-25",266.73],["2009-09-28",267.64],["2009-09-29",263.74],["2009-09-30",263.71],["2009-10-01",266.69],["2009-10-02",262],["2009-10-05",263.17],["2009-10-06",266.56],["2009-10-07",264.36],["2009-10-08",265.82],["2009-10-09",265.73],["2009-10-12",266.7],["2009-10-13",265.26],["2009-10-14",269.28],["2009-10-15",266.95],["2009-10-16",266.5],["2009-10-19",268.48],["2009-10-20",270.08],["2009-10-21",271.38],["2009-10-22",271.43],["2009-10-23",274.9],["2009-10-26",273.45],["2009-10-27",270.08],["2009-10-28",266.64],["2009-10-29",267.98],["2009-10-30",266.63],["2009-11-02",265.91],["2009-11-03",262.16],["2009-11-04",265.32],["2009-11-05",267.6],["2009-11-06",268.26],["2009-11-09",272.91],["2009-11-10",273.64],["2009-11-12",274.77],["2009-11-13",272.85],["2009-11-16",276.19],["2009-11-17",274.66],["2009-11-18",270.34],["2009-11-19",267.14],["2009-11-20",268.27],["2009-11-23",272.27],["2009-11-24",270.27],["2009-11-25",269.53],["2009-11-26",266.22],["2009-11-27",265.61],["2009-11-30",268.02],["2009-12-01",269.76],["2009-12-02",270.9],["2009-12-03",271.01],["2009-12-04",275.02],["2009-12-07",273.51],["2009-12-08",269.69],["2009-12-09",265.57],["2009-12-10",265.26],["2009-12-11",266.91],["2009-12-14",269.73],["2009-12-15",270.47],["2009-12-16",272.85],["2009-12-17",270],["2009-12-18",269.32],["2009-12-21",271.11],["2009-12-22",272.07],["2009-12-23",271.6],["2009-12-28",272.94],["2009-12-29",273.84],["2009-12-30",273.47],["2009-12-31",272.98],["2010-01-04",277.31],["2010-01-05",279.04],["2010-01-06",279.86],["2010-01-07",277.88],["2010-01-08",278.45],["2010-01-11",281.18],["2010-01-12",278.8],["2010-01-13",279.76],["2010-01-14",280.89],["2010-01-15",280.64],["2010-01-18",282.18],["2010-01-19",284.53],["2010-01-20",283.35],["2010-01-21",281.5],["2010-01-22",275.98],["2010-01-25",275.58],["2010-01-26",272.91],["2010-01-27",271.86],["2010-01-28",271.71],["2010-01-29",272.38],["2010-02-01",270.6],["2010-02-02",271.96],["2010-02-03",272.54],["2010-02-04",264.39],["2010-02-05",256.08],["2010-02-08",254.82],["2010-02-09",256.86],["2010-02-10",257.91],["2010-02-11",256.05],["2010-02-12",259.37],["2010-02-15",263.74],["2010-02-16",263.83],["2010-02-17",266.87],["2010-02-18",265.21],["2010-02-19",266.01],["2010-02-22",266.45],["2010-02-23",263.02],["2010-02-24",262.27],["2010-02-25",258],["2010-02-26",261.99],["2010-03-01",264.09],["2010-03-02",269.43],["2010-03-03",270.12],["2010-03-04",270.41],["2010-03-05",273.03],["2010-03-08",274.74],["2010-03-09",274.79],["2010-03-10",277.4],["2010-03-11",277.25],["2010-03-12",278.41],["2010-03-15",276.58],["2010-03-16",280.96],["2010-03-17",281.77],["2010-03-18",280.89],["2010-03-19",279.68],["2010-03-22",279.68],["2010-03-23",281.07],["2010-03-24",280.03],["2010-03-25",285.06],["2010-03-26",285.42],["2010-03-29",286.24],["2010-03-30",287.24],["2010-03-31",287.02],["2010-04-01",292.11],["2010-04-06",294.23],["2010-04-07",293.17],["2010-04-08",288.72],["2010-04-09",291.91],["2010-04-12",293.79],["2010-04-13",295.24],["2010-04-14",297.91],["2010-04-15",297.97],["2010-04-16",295.8],["2010-04-19",289.08],["2010-04-20",292.13],["2010-04-21",290.72],["2010-04-22",286.11],["2010-04-23",289.36],["2010-04-26",294.75],["2010-04-27",291.41],["2010-04-28",287.27],["2010-04-29",291.71],["2010-04-30",293.27],["2010-05-04",285.53],["2010-05-05",280],["2010-05-06",276.36],["2010-05-07",267.91],["2010-05-10",281.34],["2010-05-11",277.69],["2010-05-12",281.43],["2010-05-13",281.52],["2010-05-14",276.3],["2010-05-17",276.58],["2010-05-18",279.03],["2010-05-19",271.95],["2010-05-20",263.29],["2010-05-21",264.27],["2010-05-24",267.02],["2010-05-25",260.68],["2010-05-26",269.57],["2010-05-27",273.29],["2010-05-28",275.83],["2010-05-31",276.18],["2010-06-01",273.03],["2010-06-02",273.46],["2010-06-04",267.6],["2010-06-07",263.92],["2010-06-08",263.32],["2010-06-09",264.14],["2010-06-10",266.29],["2010-06-11",265.78],["2010-06-14",268.11],["2010-06-15",268.47],["2010-06-16",268.79],["2010-06-17",266.68],["2010-06-18",265.9],["2010-06-21",268.58],["2010-06-22",267.46],["2010-06-23",263.89],["2010-06-24",262.44],["2010-06-25",263.2],["2010-06-28",262.74],["2010-06-29",258.16],["2010-06-30",257.29],["2010-07-01",257.23],["2010-07-02",258.6],["2010-07-05",258.36],["2010-07-06",260.85],["2010-07-07",260.41],["2010-07-08",261.59],["2010-07-09",261.66],["2010-07-12",263.75],["2010-07-13",265.73],["2010-07-14",267.9],["2010-07-15",268.25],["2010-07-16",267.35],["2010-07-19",266.38],["2010-07-20",264.53],["2010-07-21",268.32],["2010-07-22",272.25],["2010-07-23",273.15],["2010-07-26",275.82],["2010-07-27",276.26],["2010-07-28",275.4],["2010-07-29",276.03],["2010-07-30",274.55],["2010-08-02",279.67],["2010-08-03",280.17],["2010-08-04",280.88],["2010-08-05",279.94],["2010-08-06",279.14],["2010-08-09",278.17],["2010-08-10",275],["2010-08-11",271.5],["2010-08-12",271.72],["2010-08-13",271.12],["2010-08-16",273.38],["2010-08-17",274.23],["2010-08-18",274.07],["2010-08-19",272.7],["2010-08-20",270.96],["2010-08-23",272.54],["2010-08-24",267.5],["2010-08-25",265.92],["2010-08-26",266.72],["2010-08-27",268.2],["2010-08-30",268.28],["2010-08-31",268.89],["2010-09-01",270.25],["2010-09-02",272.48],["2010-09-03",273.95],["2010-09-06",274.81],["2010-09-07",273.53],["2010-09-08",277.1],["2010-09-09",277.41],["2010-09-10",276.72],["2010-09-13",279.45],["2010-09-14",278.64],["2010-09-15",278.54],["2010-09-16",278.25],["2010-09-17",278.67],["2010-09-20",279.33],["2010-09-21",281.48],["2010-09-22",281.46],["2010-09-23",280.41],["2010-09-24",283.38],["2010-09-27",282.31],["2010-09-28",280.47],["2010-09-29",281.67],["2010-09-30",283.38],["2010-10-01",283.1],["2010-10-04",285.07],["2010-10-05",286.92],["2010-10-06",286.93],["2010-10-07",285.23],["2010-10-08",283.71],["2010-10-11",284.24],["2010-10-12",283.43],["2010-10-13",287.72],["2010-10-14",286.88],["2010-10-15",286.38],["2010-10-18",286.31],["2010-10-19",282.93],["2010-10-20",283.92],["2010-10-21",286.73],["2010-10-22",286.09],["2010-10-25",286.67],["2010-10-26",285.41],["2010-10-27",286.53],["2010-10-28",286.02],["2010-10-29",287.7],["2010-11-02",289.39],["2010-11-03",288.54],["2010-11-04",291.45],["2010-11-05",292.43],["2010-11-08",292.96],["2010-11-09",296.21],["2010-11-10",294],["2010-11-12",295.15],["2010-11-15",293.95],["2010-11-16",289.25],["2010-11-17",287.32],["2010-11-18",289.04],["2010-11-19",286.58],["2010-11-22",285.54],["2010-11-23",284.32],["2010-11-24",285.69],["2010-11-25",285.87],["2010-11-26",283.74],["2010-11-29",281.32],["2010-11-30",282.12],["2010-12-01",286.5],["2010-12-02",288.67],["2010-12-03",290.74],["2010-12-06",293.8],["2010-12-07",295],["2010-12-08",295.86],["2010-12-09",294.81],["2010-12-10",294.72],["2010-12-13",295.39],["2010-12-14",295.09],["2010-12-15",296.22],["2010-12-16",294.29],["2010-12-17",295.15],["2010-12-20",294.48],["2010-12-21",296.43],["2010-12-22",296.6],["2010-12-23",296.47],["2010-12-27",295.86],["2010-12-28",295.4],["2010-12-29",298.33],["2010-12-30",297.46],["2010-12-31",296.75],["2011-01-03",299.27],["2011-01-04",298.03],["2011-01-05",294.18],["2011-01-07",293.05],["2011-01-10",290.42],["2011-01-11",292.25],["2011-01-12",296.43],["2011-01-13",296.56],["2011-01-14",295.53],["2011-01-17",296.41],["2011-01-18",301.64],["2011-01-19",299.84],["2011-01-20",296.77],["2011-01-21",298.39],["2011-01-24",295.73],["2011-01-25",294.49],["2011-01-26",296.28],["2011-01-27",297.97],["2011-01-28",295.89],["2011-01-31",294.62],["2011-02-01",297.93],["2011-02-02",297.82],["2011-02-03",298.28],["2011-02-04",298.96],["2011-02-07",300.37],["2011-02-08",299.5],["2011-02-09",298.92],["2011-02-10",295.4],["2011-02-11",298.48],["2011-02-14",298.22],["2011-02-15",297.62],["2011-02-16",296.53],["2011-02-17",293.46],["2011-02-18",293.37],["2011-02-21",293.29],["2011-02-22",291.63],["2011-02-23",292.27],["2011-02-24",291.12],["2011-02-25",293.7],["2011-02-28",297.29],["2011-03-01",294.53],["2011-03-02",295.95],["2011-03-03",299.95],["2011-03-04",299.93],["2011-03-07",300.09],["2011-03-08",300.25],["2011-03-09",298.76],["2011-03-10",296.25],["2011-03-11",294.98],["2011-03-14",294.8],["2011-03-15",293],["2011-03-16",291.2],["2011-03-17",295.52],["2011-03-18",296.94],["2011-03-21",299.14],["2011-03-22",297.36],["2011-03-23",297.84],["2011-03-24",299.49],["2011-03-25",301.03],["2011-03-28",301.93],["2011-03-29",300.91],["2011-03-30",300.51],["2011-03-31",300.58],["2011-04-01",305.76],["2011-04-04",306.82],["2011-04-05",307.16],["2011-04-06",311.02],["2011-04-07",311.24],["2011-04-08",309.42],["2011-04-11",308.82],["2011-04-12",306.41],["2011-04-13",309.24],["2011-04-14",307.36],["2011-04-15",308.26],["2011-04-18",302.96],["2011-04-19",305.06],["2011-04-20",308.4],["2011-04-21",307.88],["2011-04-26",308.33],["2011-04-27",307.61],["2011-04-28",308.67],["2011-04-29",307.53],["2011-05-02",308.49],["2011-05-04",304.72],["2011-05-05",303.3],["2011-05-06",303.74],["2011-05-09",301.1],["2011-05-10",303.26],["2011-05-11",301.75],["2011-05-12",299.43],["2011-05-13",298.62],["2011-05-16",300.44],["2011-05-17",296.73],["2011-05-18",297.75],["2011-05-19",298.7],["2011-05-20",298.91],["2011-05-23",296.92],["2011-05-24",298.29],["2011-05-25",299.77],["2011-05-26",300.14],["2011-05-27",301.27],["2011-05-30",301.26],["2011-05-31",304.6],["2011-06-01",304.02],["2011-06-02",303.52],["2011-06-03",302.27],["2011-06-06",300.92],["2011-06-07",302.83],["2011-06-08",301.56],["2011-06-09",300.06],["2011-06-10",298.68],["2011-06-13",298.77],["2011-06-14",300.75],["2011-06-15",299.1],["2011-06-16",298.48],["2011-06-17",300.22],["2011-06-20",297.21],["2011-06-21",297.51],["2011-06-22",295.63],["2011-06-24",294.98],["2011-06-27",292.65],["2011-06-28",292.35],["2011-06-29",295.08],["2011-06-30",294.96],["2011-07-01",295.26],["2011-07-04",294.53],["2011-07-05",294.91],["2011-07-06",292.8],["2011-07-07",298.06],["2011-07-08",295.59],["2011-07-11",291.47],["2011-07-12",291.09],["2011-07-13",293.06],["2011-07-14",291.37],["2011-07-15",291.66],["2011-07-18",285.98],["2011-07-19",285.21],["2011-07-20",286.22],["2011-07-21",288.69],["2011-07-22",289.39],["2011-07-25",288.36],["2011-07-26",288.3],["2011-07-27",285.79],["2011-07-28",288.18],["2011-07-29",288.75],["2011-08-01",287.51],["2011-08-02",284.08],["2011-08-03",274.26],["2011-08-04",264.27],["2011-08-05",258.75],["2011-08-08",249.39],["2011-08-09",241.21],["2011-08-10",231.67],["2011-08-11",239.94],["2011-08-12",245.72],["2011-08-16",250.75],["2011-08-17",252.65],["2011-08-18",238.93],["2011-08-19",238.95],["2011-08-22",243.87],["2011-08-23",244.41],["2011-08-24",244.7],["2011-08-25",245.06],["2011-08-26",245.66],["2011-08-29",250.47],["2011-08-30",253.7],["2011-08-31",258.41],["2011-09-01",254.34],["2011-09-02",248.18],["2011-09-05",240.05],["2011-09-06",241.33],["2011-09-07",247.06],["2011-09-08",247.82],["2011-09-09",239.41],["2011-09-12",232.48],["2011-09-13",233.7],["2011-09-14",234.46],["2011-09-15",239.9],["2011-09-16",241.14],["2011-09-19",238.85],["2011-09-20",240.92],["2011-09-21",241.03],["2011-09-22",229.92],["2011-09-23",227.63],["2011-09-26",228.4],["2011-09-27",234.42],["2011-09-28",235.39],["2011-09-29",236.79],["2011-09-30",237.16],["2011-10-03",233.74],["2011-10-04",229.38],["2011-10-05",232.23],["2011-10-06",234.18],["2011-10-07",235.02],["2011-10-10",239.8],["2011-10-11",239.52],["2011-10-12",242.82],["2011-10-13",239.93],["2011-10-14",241.79],["2011-10-17",240.16],["2011-10-18",240.24],["2011-10-19",240.45],["2011-10-20",235],["2011-10-21",240.76],["2011-10-24",244.94],["2011-10-25",243.13],["2011-10-26",242.68],["2011-10-27",248.39],["2011-10-28",248.29],["2011-10-31",245.71],["2011-11-02",243.55],["2011-11-03",246.46],["2011-11-04",244.39],["2011-11-07",245.47],["2011-11-08",246.54],["2011-11-09",241.06],["2011-11-10",239.16],["2011-11-14",240.83],["2011-11-15",239.76],["2011-11-16",241.22],["2011-11-17",238.29],["2011-11-18",234.8],["2011-11-21",229.77],["2011-11-22",229.93],["2011-11-23",226.69],["2011-11-24",227.44],["2011-11-25",227.35],["2011-11-28",231.59],["2011-11-29",229.35],["2011-11-30",237.78],["2011-12-01",236.29],["2011-12-02",235.6],["2011-12-05",238.39],["2011-12-06",234.57],["2011-12-07",235.05],["2011-12-08",231.81],["2011-12-09",232.75],["2011-12-12",228.26],["2011-12-13",229.08],["2011-12-14",227.85],["2011-12-15",227.27],["2011-12-16",223.94],["2011-12-19",222.41],["2011-12-20",224.93],["2011-12-21",226.68],["2011-12-22",226.21],["2011-12-23",228],["2011-12-27",228.34],["2011-12-28",226.69],["2011-12-29",228],["2011-12-30",226.68],["2012-01-02",230.35],["2012-01-03",231.18],["2012-01-04",229.66],["2012-01-05",227.05],["2012-01-09",225.05],["2012-01-10",226.4],["2012-01-11",225.41],["2012-01-12",228.29],["2012-01-13",227.81],["2012-01-16",229.04],["2012-01-17",231.7],["2012-01-18",233.35],["2012-01-19",234.59],["2012-01-20",235.7],["2012-01-23",236.52],["2012-01-24",236.12],["2012-01-25",235.8],["2012-01-26",240.6],["2012-01-27",240.72],["2012-01-30",241.36],["2012-01-31",243.25],["2012-02-01",246.25],["2012-02-02",246.69],["2012-02-03",247.65],["2012-02-06",249.42],["2012-02-07",248.36],["2012-02-08",248.79],["2012-02-09",247.27],["2012-02-10",244.24],["2012-02-13",246.25],["2012-02-14",245.19],["2012-02-15",246.44],["2012-02-16",245.52],["2012-02-17",249.63],["2012-02-20",248.9],["2012-02-21",248.88],["2012-02-22",246.33],["2012-02-23",244.17],["2012-02-24",245.7],["2012-02-27",245.44],["2012-02-28",246.51],["2012-02-29",245.9],["2012-03-01",246.04],["2012-03-02",246.52],["2012-03-05",242.94],["2012-03-06",238.44],["2012-03-07",240.13],["2012-03-08",244.16],["2012-03-09",243.89],["2012-03-12",244.18],["2012-03-13",245.51],["2012-03-14",249.44],["2012-03-15",250.84],["2012-03-16",250.25],["2012-03-19",248.97],["2012-03-20",246.28],["2012-03-21",246.03],["2012-03-22",242],["2012-03-23",244.1],["2012-03-26",246.29],["2012-03-27",248.25],["2012-03-28",246.31],["2012-03-29",242.51],["2012-03-30",243.95],["2012-04-02",246.3],["2012-04-03",246.49],["2012-04-04",241.97],["2012-04-05",242.24],["2012-04-10",238.14],["2012-04-11",240.58],["2012-04-12",243.83],["2012-04-13",241.24],["2012-04-16",241.06],["2012-04-17",243.64],["2012-04-18",241.45],["2012-04-19",240.37],["2012-04-20",239.33],["2012-04-23",232.34],["2012-04-24",234.12],["2012-04-25",235.15],["2012-04-26",237.45],["2012-04-27",240.1],["2012-04-30",239.97],["2012-05-02",238.73],["2012-05-04",237.1],["2012-05-07",237.54],["2012-05-08",233.4],["2012-05-09",232.46],["2012-05-10",234.18],["2012-05-11",233.28],["2012-05-14",228.41],["2012-05-15",226.87],["2012-05-16",227.22],["2012-05-17",221.56],["2012-05-18",221.65],["2012-05-21",224.48],["2012-05-22",225.62],["2012-05-23",219.69],["2012-05-24",219.28],["2012-05-25",219.45],["2012-05-28",220.95],["2012-05-29",223.98],["2012-05-30",221.59],["2012-05-31",224.14],["2012-06-01",220.96],["2012-06-04",220.73],["2012-06-05",217.68],["2012-06-06",224.02],["2012-06-08",228.81],["2012-06-11",230.65],["2012-06-12",235.24],["2012-06-13",235.29],["2012-06-14",234.62],["2012-06-15",237.29],["2012-06-18",236.95],["2012-06-19",242.81],["2012-06-20",241.95],["2012-06-21",240.29],["2012-06-22",239.61],["2012-06-25",237],["2012-06-26",240.4],["2012-06-27",242.63],["2012-06-28",239.26],["2012-06-29",243.74],["2012-07-02",242.22],["2012-07-03",244.44],["2012-07-04",243.95],["2012-07-05",245.82],["2012-07-06",244.58],["2012-07-09",241.47],["2012-07-10",241.8],["2012-07-11",239.47],["2012-07-12",238.39],["2012-07-13",241.39],["2012-07-16",241.34],["2012-07-17",242.03],["2012-07-18",241.49],["2012-07-19",242.42],["2012-07-20",240.07],["2012-07-23",233.18],["2012-07-24",234.26],["2012-07-25",234.61],["2012-07-26",234.75],["2012-07-27",239.01],["2012-07-30",241.32],["2012-07-31",241.19],["2012-08-01",240.89],["2012-08-02",239.13],["2012-08-03",243.68],["2012-08-06",246.63],["2012-08-07",247.01],["2012-08-08",247.28],["2012-08-09",251.54],["2012-08-10",250.76],["2012-08-13",250.92],["2012-08-14",251.43],["2012-08-16",253.57],["2012-08-17",250.66],["2012-08-20",249.78],["2012-08-21",251.84],["2012-08-22",250.19],["2012-08-23",249.7],["2012-08-24",249.77],["2012-08-27",249.15],["2012-08-28",248.81],["2012-08-29",247.08],["2012-08-30",245.97],["2012-08-31",248.76],["2012-09-03",249.71],["2012-09-04",247.88],["2012-09-05",249.31],["2012-09-06",252.47],["2012-09-07",255.21],["2012-09-10",256.15],["2012-09-11",257.41],["2012-09-12",256.88],["2012-09-13",257.05],["2012-09-14",263.29],["2012-09-17",261.94],["2012-09-18",262.2],["2012-09-19",263.5],["2012-09-20",261.08],["2012-09-21",261.05],["2012-09-24",259.85],["2012-09-25",261.39],["2012-09-26",258.56],["2012-09-27",260.48],["2012-09-28",260.04],["2012-10-01",262.86],["2012-10-02",263.21],["2012-10-03",262.15],["2012-10-04",260.59],["2012-10-05",264.73],["2012-10-08",263.47],["2012-10-09",261.46],["2012-10-10",262.71],["2012-10-11",262.98],["2012-10-12",261.18],["2012-10-15",261.91],["2012-10-16",264.65],["2012-10-17",265.1],["2012-10-18",265.9],["2012-10-19",260.93],["2012-10-22",260.76],["2012-10-23",257.05],["2012-10-24",258.17],["2012-10-25",258.65],["2012-10-26",258.38],["2012-10-29",257.77],["2012-10-30",258.4],["2012-10-31",257.84],["2012-11-02",260.06],["2012-11-05",259.82],["2012-11-06",260.23],["2012-11-07",258.01],["2012-11-08",258.56],["2012-11-09",257.61],["2012-11-12",258.65],["2012-11-13",260.23],["2012-11-14",261.38],["2012-11-15",261.43],["2012-11-16",260.94],["2012-11-19",265.26],["2012-11-20",266.2],["2012-11-21",265.06],["2012-11-22",264.91],["2012-11-23",266.13],["2012-11-26",267.34],["2012-11-27",267.62],["2012-11-28",267.41],["2012-11-29",269.19],["2012-11-30",270.35],["2012-12-03",272.09],["2012-12-04",273.43],["2012-12-05",274.57],["2012-12-06",276.1],["2012-12-07",273.72],["2012-12-10",275.7],["2012-12-11",279.43],["2012-12-12",280.9],["2012-12-13",280.15],["2012-12-14",281.68],["2012-12-17",282.7],["2012-12-18",285.55],["2012-12-19",288.31],["2012-12-20",286.86],["2012-12-21",284.78],["2012-12-27",286.27],["2012-12-28",284.65],["2013-01-02",289.19],["2013-01-03",290.2],["2013-01-04",287.4],["2013-01-07",285.1],["2013-01-08",284.13],["2013-01-09",284.5],["2013-01-10",285.12],["2013-01-11",284.85],["2013-01-14",284.77],["2013-01-15",282.19],["2013-01-16",285.04],["2013-01-17",286.05],["2013-01-18",286.72],["2013-01-21",287.3],["2013-01-22",286.69],["2013-01-23",286.43],["2013-01-24",287.62],["2013-01-25",285.1],["2013-01-28",283.2],["2013-01-29",283.29],["2013-01-30",280.61],["2013-01-31",279.82],["2013-02-01",280.73],["2013-02-04",278.2],["2013-02-05",279.32],["2013-02-06",276.24],["2013-02-07",276.79],["2013-02-08",279.52],["2013-02-11",279.45],["2013-02-12",278.75],["2013-02-13",279.36],["2013-02-14",277.86],["2013-02-15",278.9],["2013-02-18",279.3],["2013-02-19",279.34],["2013-02-20",276.87],["2013-02-21",276.14],["2013-02-22",276.88],["2013-02-25",279.28],["2013-02-26",275.9],["2013-02-27",278.19],["2013-02-28",278.65],["2013-03-01",278.54],["2013-03-04",277.19],["2013-03-05",280.86],["2013-03-06",281.42],["2013-03-07",281.47],["2013-03-08",283.86],["2013-03-11",282.65],["2013-03-12",282.93],["2013-03-13",282.05],["2013-03-14",284.49],["2013-03-15",283.63],["2013-03-18",280.75],["2013-03-19",276.75],["2013-03-20",277.59],["2013-03-21",274.28],["2013-03-22",271.32],["2013-03-25",268.1],["2013-03-26",269.39],["2013-03-27",271.89],["2013-03-28",271.57],["2013-04-02",272.82],["2013-04-03",268.25],["2013-04-04",268.52],["2013-04-05",267.89],["2013-04-08",268.04],["2013-04-09",269.01],["2013-04-10",272.11],["2013-04-11",275.81],["2013-04-12",273.96],["2013-04-15",269.11],["2013-04-17",264.89],["2013-04-18",261.19],["2013-04-19",261.77],["2013-04-22",261.32],["2013-04-23",261.21],["2013-04-24",263.25],["2013-04-25",263.9],["2013-04-26",264.79],["2013-04-29",265.88],["2013-04-30",267.24],["2013-05-02",266.06],["2013-05-06",269.75],["2013-05-07",271.1],["2013-05-08",273.98],["2013-05-09",273.06],["2013-05-10",272.1],["2013-05-13",274.6],["2013-05-14",277.67],["2013-05-15",279.19],["2013-05-16",278.71],["2013-05-17",279.22],["2013-05-20",279.05],["2013-05-21",277.86],["2013-05-22",278.92],["2013-05-23",276.91],["2013-05-24",279.68],["2013-05-27",285.01],["2013-05-28",286.81],["2013-05-29",285.46],["2013-05-31",287.18],["2013-06-03",283.44],["2013-06-04",286.06],["2013-06-05",286.29],["2013-06-06",284.18],["2013-06-07",288.25],["2013-06-10",289.5],["2013-06-11",288.48],["2013-06-12",288.15],["2013-06-13",286.48],["2013-06-14",287.63],["2013-06-17",286.95],["2013-06-18",286.44],["2013-06-19",283.86],["2013-06-20",272.28],["2013-06-21",269.22],["2013-06-24",269.89],["2013-06-25",270.94],["2013-06-26",270.83],["2013-06-27",264.16],["2013-06-28",270.16],["2013-07-01",270.51],["2013-07-02",274.83],["2013-07-03",272.22],["2013-07-04",275.57],["2013-07-05",272.2],["2013-07-08",268.9],["2013-07-09",267.87],["2013-07-10",271.65],["2013-07-11",275.69],["2013-07-12",278.24],["2013-07-15",278.69],["2013-07-16",277.83],["2013-07-17",279],["2013-07-18",278.64],["2013-07-19",279.43],["2013-07-22",279.06],["2013-07-23",281.51],["2013-07-24",282.46],["2013-07-25",281.28],["2013-07-26",278.63],["2013-07-29",279.74],["2013-07-30",280.7],["2013-07-31",281.87],["2013-08-01",284.97],["2013-08-02",290.42],["2013-08-05",291.56],["2013-08-06",288.09],["2013-08-07",289.9],["2013-08-08",293.09],["2013-08-09",294.71],["2013-08-12",296.85],["2013-08-13",298.2],["2013-08-14",301.08],["2013-08-16",298.97],["2013-08-19",297.74],["2013-08-20",294.42],["2013-08-21",293.89],["2013-08-22",297.48],["2013-08-23",297.76],["2013-08-26",297.1],["2013-08-27",290.7],["2013-08-28",288.61],["2013-08-29",290.09],["2013-08-30",290.45],["2013-09-02",292.91],["2013-09-03",291.62],["2013-09-04",285.19],["2013-09-05",273.72],["2013-09-06",278.7],["2013-09-09",284.78],["2013-09-10",291.44],["2013-09-11",293.63],["2013-09-12",295.52],["2013-09-13",292.21],["2013-09-16",290.59],["2013-09-17",293.27],["2013-09-18",292.88],["2013-09-19",299.71],["2013-09-20",298.72],["2013-09-23",296.65],["2013-09-24",296.46],["2013-09-25",298.04],["2013-09-26",301.13],["2013-09-27",299.74],["2013-09-30",296.46],["2013-10-01",300.35],["2013-10-02",299.71],["2013-10-03",300.89],["2013-10-04",298.89],["2013-10-07",297.04],["2013-10-08",295.71],["2013-10-09",296.87],["2013-10-10",306.15],["2013-10-11",309.03],["2013-10-14",310.79],["2013-10-15",311.37],["2013-10-16",312.78],["2013-10-17",310.89],["2013-10-18",310.78],["2013-10-21",318.81],["2013-10-22",318],["2013-10-23",315.24],["2013-10-24",318.61],["2013-10-25",318.24],["2013-10-28",319.56],["2013-10-29",321.26],["2013-10-30",318.54],["2013-10-31",315],["2013-11-04",316.68],["2013-11-05",313.51],["2013-11-06",316.33],["2013-11-07",315.38],["2013-11-08",311.83],["2013-11-12",311.12],["2013-11-13",306.95],["2013-11-14",310.81],["2013-11-15",315.87],["2013-11-18",323.81],["2013-11-19",321.45],["2013-11-20",321.5],["2013-11-21",320.74],["2013-11-22",322.28],["2013-11-25",325.09],["2013-11-26",321.15],["2013-11-27",321.57],["2013-11-28",319.63],["2013-11-29",321.68],["2013-12-02",316.98],["2013-12-03",312.5],["2013-12-04",309.75],["2013-12-05",307.82],["2013-12-06",309.04],["2013-12-09",310.52],["2013-12-10",309.58],["2013-12-11",309.19],["2013-12-12",304.93],["2013-12-13",304.26],["2013-12-16",304.09],["2013-12-17",297.33],["2013-12-18",298.65],["2013-12-19",295.95],["2013-12-20",299.08],["2013-12-23",299.8],["2013-12-27",296.59],["2013-12-30",298.12],["2014-01-02",300.27],["2014-01-03",298.09],["2014-01-07",292.12],["2014-01-08",292.7],["2014-01-09",287.46],["2014-01-10",288.48],["2014-01-13",292.36],["2014-01-14",293.7],["2014-01-15",296.46],["2014-01-16",297.03],["2014-01-17",294.14],["2014-01-20",294.07],["2014-01-21",297.86],["2014-01-22",300.3],["2014-01-23",298.17],["2014-01-24",291.43],["2014-01-27",287.9],["2014-01-28",291.03],["2014-01-29",288.95],["2014-01-30",290.35],["2014-01-31",292.52],["2014-02-03",293.86],["2014-02-04",292.36],["2014-02-05",293.88],["2014-02-06",300.73],["2014-02-07",299.78],["2014-02-10",299.41],["2014-02-11",302.69],["2014-02-12",305.92],["2014-02-13",307.07],["2014-02-14",307.58],["2014-02-17",307.14],["2014-02-18",305.26],["2014-02-19",307.65],["2014-02-20",304.82],["2014-02-21",307.26],["2014-02-24",311.26],["2014-02-25",309.87],["2014-02-26",305.66],["2014-02-27",305.52],["2014-02-28",310.99],["2014-03-03",292.66],["2014-03-04",303.06],["2014-03-05",301.25],["2014-03-06",303.04],["2014-03-07",299.8],["2014-03-10",294.43],["2014-03-11",295.01],["2014-03-12",289.57],["2014-03-13",284.01],["2014-03-14",280.84],["2014-03-17",289.64],["2014-03-18",288.75],["2014-03-19",287.27],["2014-03-20",289.72],["2014-03-21",289.56],["2014-03-24",288.71],["2014-03-25",292.06],["2014-03-26",293.95],["2014-03-27",293.72],["2014-03-28",294.98],["2014-03-31",298.59],["2014-04-01",299.45],["2014-04-02",299.43],["2014-04-03",297.46],["2014-04-04",299.11],["2014-04-07",295.88],["2014-04-08",297.09],["2014-04-09",298.1],["2014-04-10",297.55],["2014-04-11",295.64],["2014-04-14",290.87],["2014-04-15",287.06],["2014-04-16",284.29],["2014-04-17",288.49],["2014-04-22",292.99],["2014-04-23",291.61],["2014-04-24",289.71],["2014-04-25",288.44],["2014-04-28",288.05],["2014-04-29",290.66],["2014-04-30",290.84],["2014-05-02",290.05],["2014-05-05",285.41],["2014-05-06",282.6],["2014-05-07",281.19],["2014-05-08",282.6],["2014-05-09",279.23],["2014-05-12",282.53],["2014-05-13",283.28],["2014-05-14",284.67],["2014-05-15",281.93],["2014-05-16",279.01],["2014-05-19",279.26],["2014-05-20",280.83],["2014-05-21",282.76],["2014-05-22",289.26],["2014-05-23",290.63],["2014-05-26",291.93],["2014-05-27",291.17],["2014-05-28",289.21],["2014-05-29",291.82],["2014-05-30",289.21],["2014-06-02",288.92],["2014-06-03",289.6],["2014-06-04",290.5],["2014-06-05",292.43],["2014-06-06",294.46],["2014-06-09",293.56],["2014-06-10",294.92],["2014-06-11",292.72],["2014-06-12",291.1],["2014-06-13",290.01],["2014-06-16",289.11],["2014-06-17",290.99],["2014-06-18",291.45],["2014-06-20",292.5],["2014-06-23",292.18],["2014-06-24",290.8],["2014-06-25",286.28],["2014-06-26",284.56],["2014-06-27",283.33],["2014-06-30",284.4],["2014-07-01",283.53],["2014-07-02",282.21],["2014-07-03",281.45],["2014-07-04",281.83],["2014-07-07",282.18],["2014-07-08",278.64],["2014-07-09",277.44],["2014-07-10",275.34],["2014-07-11",278.84],["2014-07-14",279.67],["2014-07-15",279.96],["2014-07-16",280.1],["2014-07-17",280.21],["2014-07-18",279.03],["2014-07-21",277.67],["2014-07-22",280.46],["2014-07-23",280.3],["2014-07-24",281.05],["2014-07-25",281.11],["2014-07-28",280.74],["2014-07-29",279.5],["2014-07-30",273.52],["2014-07-31",270.88],["2014-08-01",272.06],["2014-08-04",274.44],["2014-08-05",274.35],["2014-08-06",272.64],["2014-08-07",269.12],["2014-08-08",266.46],["2014-08-11",271.21],["2014-08-12",270.6],["2014-08-13",273.31],["2014-08-14",277.46],["2014-08-18",280.55],["2014-08-19",282.01],["2014-08-20",282.65],["2014-08-21",283],["2014-08-22",282.47],["2014-08-25",284.12],["2014-08-26",286.79],["2014-08-27",288.03],["2014-08-28",281.54],["2014-08-29",281.84],["2014-09-01",285.58],["2014-09-02",286.06],["2014-09-03",293.02],["2014-09-04",298.04],["2014-09-05",298.24],["2014-09-08",299.05],["2014-09-09",298.19],["2014-09-10",298.03],["2014-09-11",295.2],["2014-09-12",293.39],["2014-09-15",295.73],["2014-09-16",297.12],["2014-09-17",299.86],["2014-09-18",297.89],["2014-09-19",301.41],["2014-09-22",298.53],["2014-09-23",294.72],["2014-09-24",294.04],["2014-09-25",293.62],["2014-09-26",294.69],["2014-09-29",295.03],["2014-09-30",295.54],["2014-10-01",290.64],["2014-10-02",286.25],["2014-10-03",287.58],["2014-10-06",289.04],["2014-10-07",288.29],["2014-10-08",284.97],["2014-10-09",285.39],["2014-10-10",280.38],["2014-10-13",279.43],["2014-10-14",280.08],["2014-10-15",276.86],["2014-10-16",276.91],["2014-10-17",279.58],["2014-10-20",278.55],["2014-10-21",282.76],["2014-10-22",283.2],["2014-10-23",283.43],["2014-10-24",283.04],["2014-10-27",283.61],["2014-10-28",285.88],["2014-10-29",285.6],["2014-10-30",285.77],["2014-10-31",288.56],["2014-11-03",288.48],["2014-11-04",289.57],["2014-11-05",289.1],["2014-11-06",288.92],["2014-11-07",288.32],["2014-11-10",288.18],["2014-11-12",287.86],["2014-11-13",285.83],["2014-11-14",287.17],["2014-11-17",285.41],["2014-11-18",287.17],["2014-11-19",287.37],["2014-11-20",284.71],["2014-11-21",286.79],["2014-11-24",286.84],["2014-11-25",287.58],["2014-11-26",288.66],["2014-11-27",290.09],["2014-11-28",289.34],["2014-12-01",288.72],["2014-12-02",291.38],["2014-12-03",292.18],["2014-12-04",289.8],["2014-12-05",291.72],["2014-12-08",290.5],["2014-12-09",286.77],["2014-12-10",284.16],["2014-12-11",283.29],["2014-12-12",280.57],["2014-12-15",276.69],["2014-12-16",271.81],["2014-12-17",273.68],["2014-12-18",277.94],["2014-12-19",275.52],["2014-12-22",276.08],["2014-12-23",276.15],["2014-12-29",274.42],["2014-12-30",275.31],["2015-01-02",274.87],["2015-01-05",269.82],["2015-01-07",273.71],["2015-01-08",280.77],["2015-01-09",279.73],["2015-01-12",280.18],["2015-01-13",282.7],["2015-01-14",279.23],["2015-01-15",270.92],["2015-01-16",268.26],["2015-01-19",269.23],["2015-01-20",268.65],["2015-01-21",273.01],["2015-01-22",276.23],["2015-01-23",278.27],["2015-01-26",277.17],["2015-01-27",277.57],["2015-01-28",278.99],["2015-01-29",280.93],["2015-01-30",281.29],["2015-02-02",280.14],["2015-02-03",279.2],["2015-02-04",278.86],["2015-02-05",279.81],["2015-02-06",281.35],["2015-02-09",278.99],["2015-02-10",279.88],["2015-02-11",279.43],["2015-02-12",280.11],["2015-02-13",281.85],["2015-02-16",284.04],["2015-02-17",283.89],["2015-02-18",283.55],["2015-02-19",283.71],["2015-02-20",283.88],["2015-02-23",285.46],["2015-02-24",285.54],["2015-02-25",285.22],["2015-02-26",286.9],["2015-02-27",289.4],["2015-03-02",291.19],["2015-03-03",288.38],["2015-03-04",291.12],["2015-03-05",294.1],["2015-03-06",294.2],["2015-03-09",294.59],["2015-03-10",290.91],["2015-03-11",292.7],["2015-03-12",293.13],["2015-03-13",291.48],["2015-03-16",293.23],["2015-03-17",293.86],["2015-03-18",293.24],["2015-03-19",297.46],["2015-03-20",300.24],["2015-03-23",299.42],["2015-03-24",297.86],["2015-03-25",296.16],["2015-03-26",292.86],["2015-03-27",292.94],["2015-03-30",296.29],["2015-03-31",296.15],["2015-04-01",296.32],["2015-04-02",296.06],["2015-04-07",297.61],["2015-04-08",298.09],["2015-04-09",301.08],["2015-04-10",300.92],["2015-04-13",301.01],["2015-04-14",299.66],["2015-04-15",302.38],["2015-04-16",304.2],["2015-04-17",300.47],["2015-04-20",305.19],["2015-04-21",305.56],["2015-04-22",307.45],["2015-04-23",307.25],["2015-04-24",307.67],["2015-04-27",311.26],["2015-04-28",310.71],["2015-04-29",307.26],["2015-04-30",306.12],["2015-05-04",308.92],["2015-05-05",305.8],["2015-05-06",307.89],["2015-05-07",308.02],["2015-05-08",311.72],["2015-05-11",312.4],["2015-05-12",311.76],["2015-05-13",313.24],["2015-05-14",311.65],["2015-05-15",311.62],["2015-05-18",312.75],["2015-05-19",312.21],["2015-05-20",311.73],["2015-05-21",312.81],["2015-05-22",311.17],["2015-05-25",306.18],["2015-05-26",303.52],["2015-05-27",305.29],["2015-05-28",304.1],["2015-05-29",302.85],["2015-06-01",304.09],["2015-06-02",300.24],["2015-06-03",299.4],["2015-06-05",295.82],["2015-06-08",293.52],["2015-06-09",293.74],["2015-06-10",296.49],["2015-06-11",296.1],["2015-06-12",293.44],["2015-06-15",292.69],["2015-06-16",293.51],["2015-06-17",289.15],["2015-06-18",291.34],["2015-06-19",289.75],["2015-06-22",296.21],["2015-06-23",296.93],["2015-06-24",295.96],["2015-06-25",296.42],["2015-06-26",294.66],["2015-06-29",287.41],["2015-06-30",288.97],["2015-07-01",289.24],["2015-07-02",288.83],["2015-07-03",287.04],["2015-07-06",285.55],["2015-07-07",279.54],["2015-07-08",277.43],["2015-07-09",279.42],["2015-07-10",286.71],["2015-07-13",289.46],["2015-07-14",288.7],["2015-07-15",290.6],["2015-07-16",295.78],["2015-07-17",294.79],["2015-07-20",292.67],["2015-07-21",292.43],["2015-07-22",285.85],["2015-07-23",289.75],["2015-07-24",287.04],["2015-07-27",284.52],["2015-07-28",286.13],["2015-07-29",288.2],["2015-07-30",287.68],["2015-07-31",290.83],["2015-08-03",290.23],["2015-08-04",290.94],["2015-08-05",294.77],["2015-08-06",286.57],["2015-08-07",289.58],["2015-08-10",292.82],["2015-08-11",290.48],["2015-08-12",287.83],["2015-08-13",291.61],["2015-08-14",288.26],["2015-08-17",286.73],["2015-08-18",286.47],["2015-08-19",288.51],["2015-08-20",285],["2015-08-21",279.56],["2015-08-24",262.89],["2015-08-25",267.34],["2015-08-26",267.53],["2015-08-27",274.54],["2015-08-28",275.93],["2015-08-31",277.44],["2015-09-01",270.61],["2015-09-02",271.77],["2015-09-03",276.6],["2015-09-04",274.5],["2015-09-07",273.42],["2015-09-08",274.8],["2015-09-09",273.79],["2015-09-10",276.39],["2015-09-11",276.83],["2015-09-14",275.48],["2015-09-15",275.45],["2015-09-16",275.52],["2015-09-17",277.6],["2015-09-18",274.77],["2015-09-21",275.75],["2015-09-22",271.25],["2015-09-23",269.82],["2015-09-24",267.43],["2015-09-25",269.9],["2015-09-28",265.28],["2015-09-29",264.41],["2015-09-30",268.36],["2015-10-01",266.18],["2015-10-02",265.49],["2015-10-05",271.16],["2015-10-06",273.91],["2015-10-07",275.58],["2015-10-08",276.48],["2015-10-09",278.49],["2015-10-12",277.13],["2015-10-13",275.12],["2015-10-14",273.81],["2015-10-15",276.93],["2015-10-16",276.8],["2015-10-19",276.41],["2015-10-20",277.37],["2015-10-21",276.22],["2015-10-22",276.84],["2015-10-23",278.45],["2015-10-26",277.74],["2015-10-27",276.8],["2015-10-28",277.1],["2015-10-29",272.27],["2015-10-30",271.93],["2015-11-02",275.21],["2015-11-03",273.91],["2015-11-04",274.56],["2015-11-05",272.85],["2015-11-06",272.05],["2015-11-09",269.75],["2015-11-10",268.93],["2015-11-12",265.7],["2015-11-13",261.95],["2015-11-16",260.92],["2015-11-17",264.03],["2015-11-18",265.25],["2015-11-19",264.43],["2015-11-20",265.73],["2015-11-23",261.84],["2015-11-24",259.31],["2015-11-25",261.09],["2015-11-26",263.16],["2015-11-27",261.96],["2015-11-30",262.33],["2015-12-01",262.49],["2015-12-02",259.08],["2015-12-03",255.73],["2015-12-04",255.01],["2015-12-07",255.43],["2015-12-08",252.25],["2015-12-09",247.13],["2015-12-10",247.74],["2015-12-11",243.22],["2015-12-14",239.8],["2015-12-15",243.43],["2015-12-16",245.7],["2015-12-17",249.59],["2015-12-18",249.17],["2015-12-21",250.53],["2015-12-22",250.77],["2015-12-23",252.21],["2015-12-28",251.97],["2015-12-29",255.06],["2015-12-30",252.77],["2016-01-04",246.01],["2016-01-05",245.59],["2016-01-07",239.81],["2016-01-08",237.43],["2016-01-11",235.4],["2016-01-12",240.15],["2016-01-13",240.76],["2016-01-14",239.22],["2016-01-15",233.75],["2016-01-18",228.45],["2016-01-19",230.28],["2016-01-20",225.75],["2016-01-21",225.85],["2016-01-22",230.3],["2016-01-25",231.88],["2016-01-26",231.77],["2016-01-27",231.79],["2016-01-28",231.67],["2016-01-29",235.1],["2016-02-01",236.03],["2016-02-02",232.78],["2016-02-03",231.51],["2016-02-04",233.97],["2016-02-05",232.53],["2016-02-08",226.82],["2016-02-09",225.41],["2016-02-10",226.23],["2016-02-11",223.83],["2016-02-12",224.98],["2016-02-15",228.79],["2016-02-16",228.82],["2016-02-17",235.88],["2016-02-18",237.6],["2016-02-19",236.28],["2016-02-22",239.24],["2016-02-23",238.89],["2016-02-24",235.2],["2016-02-25",237.27],["2016-02-26",238.95],["2016-02-29",238.9],["2016-03-01",240.27],["2016-03-02",239.61],["2016-03-03",243.59],["2016-03-04",244.38],["2016-03-07",245.02],["2016-03-08",243.35],["2016-03-09",243.18],["2016-03-10",242.47],["2016-03-11",245.75],["2016-03-14",246.45],["2016-03-15",245.59],["2016-03-16",245.72],["2016-03-17",246.99],["2016-03-18",248.24],["2016-03-21",247.79],["2016-03-22",247.82],["2016-03-23",247.02],["2016-03-24",246.85],["2016-03-29",248.31],["2016-03-30",252.31],["2016-03-31",253.5],["2016-04-01",251.84],["2016-04-04",253.56],["2016-04-05",248.21],["2016-04-06",247.69],["2016-04-07",246.89],["2016-04-08",248.82],["2016-04-11",248.01],["2016-04-12",247.47],["2016-04-13",251.03],["2016-04-14",251.91],["2016-04-15",251.11],["2016-04-18",251.2],["2016-04-19",253.1],["2016-04-20",253.94],["2016-04-21",252.27],["2016-04-22",252.07],["2016-04-25",251.13],["2016-04-26",249.78],["2016-04-27",250.15],["2016-04-28",249.79],["2016-04-29",249.08],["2016-05-02",249.61],["2016-05-04",246.64],["2016-05-05",244.43],["2016-05-06",245.34],["2016-05-09",245.72],["2016-05-10",244.68],["2016-05-11",244.57],["2016-05-12",244],["2016-05-13",244.18],["2016-05-16",247.38],["2016-05-17",246.84],["2016-05-18",248],["2016-05-19",244.85],["2016-05-20",245.75],["2016-05-23",246.33],["2016-05-24",247.58],["2016-05-25",249.15],["2016-05-27",249.88],["2016-05-30",249.27],["2016-05-31",246.41],["2016-06-01",241.34],["2016-06-02",242.43],["2016-06-03",244.16],["2016-06-06",244.04],["2016-06-07",247.03],["2016-06-08",247.56],["2016-06-09",245.25],["2016-06-10",242.1],["2016-06-13",239.58],["2016-06-14",236.94],["2016-06-15",238.45],["2016-06-16",235.09],["2016-06-17",237.8],["2016-06-20",241.19],["2016-06-21",242.69],["2016-06-22",243.42],["2016-06-23",247.65],["2016-06-24",235.8],["2016-06-27",231.21],["2016-06-28",234.79],["2016-06-29",236.85],["2016-06-30",237.16],["2016-07-01",237.9],["2016-07-04",235.2],["2016-07-05",233.49],["2016-07-06",231.24],["2016-07-07",233.64],["2016-07-08",235.06],["2016-07-11",238.84],["2016-07-12",240.57],["2016-07-13",239.61],["2016-07-14",241.14],["2016-07-15",242.55],["2016-07-18",244.66],["2016-07-19",245.9],["2016-07-20",247.17],["2016-07-21",247.34],["2016-07-22",248.12],["2016-07-25",250.39],["2016-07-26",251.14],["2016-07-27",250.4],["2016-07-28",250.74],["2016-07-29",248.94],["2016-08-01",251.1],["2016-08-02",253.55],["2016-08-03",252.09],["2016-08-04",253.68],["2016-08-05",252.81],["2016-08-08",253.87],["2016-08-09",255.66],["2016-08-10",256.56],["2016-08-11",258.29],["2016-08-12",259.2],["2016-08-16",258.08],["2016-08-17",256.41],["2016-08-18",257.22],["2016-08-19",255.97],["2016-08-22",257.02],["2016-08-23",257.13],["2016-08-24",257.1],["2016-08-25",256.84],["2016-08-26",257.3],["2016-08-29",255.6],["2016-08-30",257.48],["2016-08-31",258.34],["2016-09-01",256.58],["2016-09-02",258.55],["2016-09-05",260.03],["2016-09-06",260.86],["2016-09-07",263.06],["2016-09-08",261.03],["2016-09-09",256.9],["2016-09-12",254.37],["2016-09-13",254.74],["2016-09-14",256.32],["2016-09-15",257.41],["2016-09-16",258.5],["2016-09-19",259.22],["2016-09-20",260.06],["2016-09-21",261.4],["2016-09-22",264.87],["2016-09-23",263.83],["2016-09-26",262.15],["2016-09-27",260.9],["2016-09-28",261.44],["2016-09-29",262.16],["2016-09-30",261.44],["2016-10-03",261.79],["2016-10-04",263.17],["2016-10-05",263.04],["2016-10-06",262.55],["2016-10-07",260.85],["2016-10-10",262.58],["2016-10-11",261.53],["2016-10-12",261.46],["2016-10-13",259.54],["2016-10-14",260.91],["2016-10-17",261.71],["2016-10-18",262.8],["2016-10-19",263.9],["2016-10-20",263.39],["2016-10-21",263.45],["2016-10-24",264.27],["2016-10-25",263.87],["2016-10-26",263.47],["2016-10-27",264.04],["2016-10-28",265.73],["2016-10-31",266.95],["2016-11-02",259.99],["2016-11-03",259.85],["2016-11-04",257.9],["2016-11-07",259.52],["2016-11-08",261.15],["2016-11-09",261.76],["2016-11-10",263.94],["2016-11-14",262.35],["2016-11-15",262.49],["2016-11-16",262.51],["2016-11-17",260.98],["2016-11-18",259.04],["2016-11-21",262.09],["2016-11-22",264.82],["2016-11-23",266.61],["2016-11-24",269.07],["2016-11-25",268.05],["2016-11-28",266.73],["2016-11-29",265.56],["2016-11-30",265.84],["2016-12-01",264.86],["2016-12-02",265.43],["2016-12-05",270.66],["2016-12-06",273.2],["2016-12-07",272.9],["2016-12-08",276.87],["2016-12-09",275.08],["2016-12-12",274.18],["2016-12-13",277.41],["2016-12-14",277.94],["2016-12-15",275.96],["2016-12-16",276.6],["2016-12-19",276.04],["2016-12-20",277.88],["2016-12-21",276.56],["2016-12-22",277.2],["2016-12-23",277.38],["2016-12-27",277.72],["2016-12-28",277.78],["2016-12-29",280.08],["2016-12-30",280.37],["2017-01-02",280.88],["2017-01-03",284.16],["2017-01-04",284.97],["2017-01-05",284.92],["2017-01-09",285.99],["2017-01-10",287.96],["2017-01-11",289.87],["2017-01-12",289.39],["2017-01-13",289],["2017-01-16",290.27],["2017-01-17",289.65],["2017-01-18",289.04],["2017-01-19",290.49],["2017-01-20",291.35],["2017-01-23",290.81],["2017-01-24",292.82],["2017-01-25",300.48],["2017-01-26",299.9],["2017-01-27",300.29],["2017-01-30",297.37],["2017-01-31",298.71],["2017-02-01",300.79],["2017-02-02",299.36],["2017-02-03",299.47],["2017-02-06",300.32],["2017-02-07",300.46],["2017-02-08",300.49],["2017-02-09",305.75],["2017-02-10",308.9],["2017-02-13",311.31],["2017-02-14",311.55],["2017-02-15",311.8],["2017-02-16",314.75],["2017-02-17",311.6],["2017-02-20",312.92],["2017-02-21",319.73],["2017-02-22",320.31],["2017-02-23",320.76],["2017-02-24",316.11],["2017-02-27",315.93],["2017-02-28",313.25],["2017-03-01",320.01],["2017-03-02",320.22],["2017-03-03",317.39],["2017-03-06",314.68],["2017-03-07",312.78],["2017-03-08",315.31],["2017-03-09",311.73],["2017-03-10",314.12],["2017-03-13",320.1],["2017-03-14",318.74],["2017-03-15",318.72],["2017-03-16",323.29],["2017-03-17",324.6],["2017-03-20",324.54],["2017-03-21",321.7],["2017-03-22",317.64],["2017-03-23",318.61],["2017-03-24",318.71],["2017-03-27",315.24],["2017-03-28",320.5],["2017-03-29",317.32],["2017-03-30",316.38],["2017-03-31",314.3],["2017-04-03",317.12],["2017-04-04",318.93],["2017-04-05",321.55],["2017-04-06",322.68],["2017-04-07",322.47],["2017-04-10",320.84],["2017-04-11",316.9],["2017-04-12",316.14],["2017-04-13",316.4],["2017-04-18",316.42],["2017-04-19",321.12],["2017-04-20",323.02],["2017-04-21",321.21],["2017-04-24",325.81],["2017-04-25",330.54],["2017-04-26",330.67],["2017-04-27",332.76],["2017-04-28",332.37],["2017-05-02",336.61],["2017-05-04",333.82],["2017-05-05",334.4],["2017-05-08",333.8],["2017-05-09",334.93],["2017-05-10",333.3],["2017-05-11",332.2],["2017-05-12",331.86],["2017-05-15",333.96],["2017-05-16",330.73],["2017-05-17",326.7],["2017-05-18",324.71],["2017-05-19",329.76],["2017-05-22",329.94],["2017-05-23",328.54],["2017-05-24",329.95],["2017-05-25",334.27],["2017-05-26",332.75],["2017-05-29",332.38],["2017-05-30",330.73],["2017-05-31",329.34],["2017-06-01",330.16],["2017-06-02",330.85],["2017-06-05",330.31],["2017-06-06",332.03],["2017-06-07",333.09],["2017-06-08",334.46],["2017-06-09",335.27],["2017-06-12",328.73],["2017-06-13",331.52],["2017-06-14",330.12],["2017-06-16",330.53],["2017-06-19",332.77],["2017-06-20",330.81],["2017-06-21",331.65],["2017-06-22",331.09],["2017-06-23",331.43],["2017-06-26",334.26],["2017-06-27",334.33],["2017-06-28",333.34],["2017-06-29",332.72],["2017-06-30",332.04],["2017-07-03",332.97],["2017-07-04",330.15],["2017-07-05",329.9],["2017-07-06",329.43],["2017-07-07",329.25],["2017-07-10",330.22],["2017-07-11",329.9],["2017-07-12",333.28],["2017-07-13",333.44],["2017-07-14",333.85],["2017-07-17",336.22],["2017-07-18",335.87],["2017-07-19",337.1],["2017-07-20",336.62],["2017-07-21",334.79],["2017-07-24",333.84],["2017-07-25",335.59],["2017-07-26",337.03],["2017-07-27",337.05],["2017-07-28",336.95],["2017-07-31",338.51],["2017-08-01",339.24],["2017-08-02",336.78],["2017-08-03",335.81],["2017-08-04",336.36],["2017-08-07",336.98],["2017-08-08",339.92],["2017-08-09",338.13],["2017-08-10",336.65],["2017-08-11",334.87],["2017-08-14",335.81],["2017-08-16",337.29],["2017-08-17",334.63],["2017-08-18",333.98],["2017-08-21",335.15],["2017-08-22",336.21],["2017-08-23",336.69],["2017-08-24",341.65],["2017-08-25",343.03],["2017-08-28",346.24],["2017-08-29",341.62],["2017-08-30",345.03],["2017-08-31",345.69],["2017-09-01",346.61],["2017-09-04",346.41],["2017-09-05",346.33],["2017-09-06",344.73],["2017-09-07",344.67],["2017-09-08",344.76],["2017-09-11",347.62],["2017-09-12",348.14],["2017-09-13",347.81],["2017-09-14",347.41],["2017-09-15",347.38],["2017-09-18",347.26],["2017-09-19",348.81],["2017-09-20",349.28],["2017-09-21",346.93],["2017-09-22",347.11],["2017-09-25",344.84],["2017-09-26",343.41],["2017-09-27",343.64],["2017-09-28",345.12],["2017-09-29",347.35],["2017-10-02",347.72],["2017-10-03",348.2],["2017-10-04",347.73],["2017-10-05",348.59],["2017-10-06",350.08],["2017-10-09",350.46],["2017-10-10",352.21],["2017-10-11",354.26],["2017-10-12",353.03],["2017-10-13",352.86],["2017-10-16",352.85],["2017-10-17",350.81],["2017-10-18",349.36],["2017-10-19",347.47],["2017-10-20",346.94],["2017-10-23",346.07],["2017-10-24",341],["2017-10-25",340.62],["2017-10-26",341.64],["2017-10-27",344.22],["2017-10-30",346.99],["2017-10-31",348.98],["2017-11-02",346.63],["2017-11-03",346.43],["2017-11-06",348.81],["2017-11-07",351.54],["2017-11-08",350.16],["2017-11-09",347.59],["2017-11-10",345.42],["2017-11-13",344.1],["2017-11-14",343.36],["2017-11-15",340.6],["2017-11-16",342.78],["2017-11-17",345.67],["2017-11-20",347.28],["2017-11-21",349.5],["2017-11-22",349.33],["2017-11-23",350.48],["2017-11-24",349.56],["2017-11-27",351.81],["2017-11-28",350.76],["2017-11-29",346.17],["2017-11-30",345.46],["2017-12-01",344.14],["2017-12-04",346.14],["2017-12-05",345.08],["2017-12-06",342.45],["2017-12-07",340.98],["2017-12-08",342.92],["2017-12-11",341.75],["2017-12-12",344.64],["2017-12-13",345.69],["2017-12-14",348.04],["2017-12-15",346.09],["2017-12-18",349.96],["2017-12-19",349.31],["2017-12-20",349.38],["2017-12-21",349.67],["2017-12-22",348.99],["2017-12-27",351.75],["2017-12-28",352.8],["2017-12-29",351.6],["2018-01-03",352.33],["2018-01-04",357.17],["2018-01-05",356.66],["2018-01-08",358.29],["2018-01-09",357.14],["2018-01-10",354.65],["2018-01-11",357.28],["2018-01-12",356.7],["2018-01-15",357.05],["2018-01-16",360.28],["2018-01-17",362.77],["2018-01-18",363.52],["2018-01-19",364.96],["2018-01-22",366.02],["2018-01-23",368.59],["2018-01-24",369.84],["2018-01-25",366.21],["2018-01-26",367.01],["2018-01-29",364.96],["2018-01-30",361.08],["2018-01-31",362.64],["2018-02-01",357.79],["2018-02-02",353.27],["2018-02-05",347.22],["2018-02-06",339.33],["2018-02-07",342.98],["2018-02-08",335.27],["2018-02-09",334.25],["2018-02-12",340.58],["2018-02-13",343.13],["2018-02-14",348.63],["2018-02-15",347.54],["2018-02-16",343.91],["2018-02-19",343.93],["2018-02-20",343.83],["2018-02-21",343.39],["2018-02-22",345.39],["2018-02-23",344.86],["2018-02-26",344.58],["2018-02-27",344.94],["2018-02-28",339.19],["2018-03-01",334.48],["2018-03-02",332.37],["2018-03-05",335.27],["2018-03-06",337.47],["2018-03-07",339.93],["2018-03-08",333.96],["2018-03-09",338.42],["2018-03-12",341.73],["2018-03-13",339.3],["2018-03-14",338.65],["2018-03-15",336.83],["2018-03-16",332.7],["2018-03-19",328.32],["2018-03-20",331.88],["2018-03-21",336.91],["2018-03-22",330.45],["2018-03-23",327.81],["2018-03-26",326.22],["2018-03-27",325.92],["2018-03-28",321.33],["2018-03-29",324.05],["2018-04-03",324.82],["2018-04-04",322.41],["2018-04-05",326.1],["2018-04-06",325.16],["2018-04-09",325.86],["2018-04-10",329.13],["2018-04-11",328.72],["2018-04-12",332.7],["2018-04-13",330.6],["2018-04-16",329.75],["2018-04-17",332.99],["2018-04-18",333.73],["2018-04-19",333.68],["2018-04-20",331.53],["2018-04-23",330.32],["2018-04-24",327.79],["2018-04-25",325.74],["2018-04-26",329.06],["2018-04-27",328.44],["2018-04-30",329.74],["2018-05-02",329.02],["2018-05-04",325.25],["2018-05-07",324.77],["2018-05-08",327.22],["2018-05-09",329.91],["2018-05-10",333.19],["2018-05-11",335.28],["2018-05-14",334.7],["2018-05-15",331.05],["2018-05-16",329.78],["2018-05-17",327.61],["2018-05-18",325.41],["2018-05-21",327.97],["2018-05-22",326.03],["2018-05-23",322.17],["2018-05-24",321.85],["2018-05-25",321.54],["2018-05-28",322.69],["2018-05-29",317.64],["2018-05-30",314.15],["2018-06-01",318.65],["2018-06-04",320.77],["2018-06-05",326.4],["2018-06-06",325.67],["2018-06-07",327.59],["2018-06-08",325.41],["2018-06-11",324.28],["2018-06-12",326.81],["2018-06-13",325.52],["2018-06-14",327.91],["2018-06-15",321.63],["2018-06-18",315.22],["2018-06-19",312.12],["2018-06-20",316.09],["2018-06-21",314.55],["2018-06-22",316.54],["2018-06-25",313.95],["2018-06-26",314.28],["2018-06-27",312.35],["2018-06-28",306.34],["2018-06-29",311.62],["2018-07-02",309.34],["2018-07-03",315.01],["2018-07-04",318.52],["2018-07-05",318.83],["2018-07-06",318.38],["2018-07-09",317.91],["2018-07-10",321.21],["2018-07-11",316.23],["2018-07-12",319.32],["2018-07-13",318.3],["2018-07-16",316.84],["2018-07-17",319.01],["2018-07-18",318.13],["2018-07-19",318.08],["2018-07-20",323.35],["2018-07-23",325.94],["2018-07-24",331.38],["2018-07-25",334.69],["2018-07-26",338.06],["2018-07-27",336.1],["2018-07-30",337.35],["2018-07-31",334.28],["2018-08-01",335.86],["2018-08-02",330.68],["2018-08-03",330.9],["2018-08-06",332.45],["2018-08-07",334.02],["2018-08-08",336.73],["2018-08-09",338.74],["2018-08-10",328.71],["2018-08-13",327.81],["2018-08-14",327.84],["2018-08-16",322.32],["2018-08-17",318.23],["2018-08-20",322.13],["2018-08-21",328.59],["2018-08-22",331.07],["2018-08-23",333.2],["2018-08-24",334.41],["2018-08-27",342.93],["2018-08-28",344.94],["2018-08-29",344.21],["2018-08-30",338.57],["2018-08-31",336.55],["2018-09-03",338],["2018-09-04",331.85],["2018-09-05",325.42],["2018-09-06",323.28],["2018-09-07",319.1],["2018-09-10",320.12],["2018-09-11",320.33],["2018-09-12",316.13],["2018-09-13",321.67],["2018-09-14",321.61],["2018-09-17",318.04],["2018-09-18",322.51],["2018-09-19",327.08],["2018-09-20",328.83],["2018-09-21",327.42],["2018-09-24",329.18],["2018-09-25",332.63],["2018-09-26",333.74],["2018-09-27",334.24],["2018-09-28",329.84],["2018-10-01",328.75],["2018-10-02",327.75],["2018-10-03",330.05],["2018-10-04",323.09],["2018-10-05",320.07],["2018-10-08",311.57],["2018-10-09",312.97],["2018-10-10",302.7],["2018-10-11",300.21],["2018-10-12",305.85],["2018-10-15",303.37],["2018-10-16",312.09],["2018-10-17",310.29],["2018-10-18",306.66],["2018-10-19",306.48],["2018-10-22",306.64],["2018-10-23",299.57],["2018-10-24",295.14],["2018-10-25",295.96],["2018-10-26",286.88],["2018-10-29",286.32],["2018-10-30",289.34],["2018-10-31",295.76],["2018-11-02",308.22],["2018-11-05",310.09],["2018-11-06",309.3],["2018-11-07",315.77],["2018-11-08",313.69],["2018-11-09",305.19],["2018-11-13",298.75],["2018-11-14",300.11],["2018-11-15",297.28],["2018-11-16",289.56],["2018-11-19",287.3],["2018-11-20",283.16],["2018-11-21",292.67],["2018-11-22",293.87],["2018-11-23",293.22],["2018-11-26",294.25],["2018-11-27",293.04],["2018-11-28",300.76],["2018-11-29",304.71],["2018-11-30",304.14],["2018-12-03",313.15],["2018-12-04",312.09],["2018-12-05",309.53],["2018-12-06",304.09],["2018-12-07",300.21],["2018-12-10",296.04],["2018-12-11",292.27],["2018-12-12",302.57],["2018-12-13",305.57],["2018-12-14",302.49],["2018-12-17",297.31],["2018-12-18",303.62],["2018-12-19",303.06],["2018-12-20",297.85],["2018-12-21",290.79],["2018-12-27",292.1],["2018-12-28",293.73],["2019-01-02",299.36],["2019-01-03",290.22],["2019-01-04",298.65],["2019-01-07",305.57],["2019-01-08",306.46],["2019-01-09",310.27],["2019-01-10",307.65],["2019-01-11",307.55],["2019-01-14",306.1],["2019-01-15",307.67],["2019-01-16",309.2],["2019-01-17",308.94],["2019-01-18",311.23],["2019-01-21",310.06],["2019-01-22",308.99],["2019-01-23",310.43],["2019-01-24",312.95],["2019-01-25",313.96],["2019-01-28",312.59],["2019-01-29",312.1],["2019-01-30",310.92],["2019-01-31",313.17],["2019-02-01",312.57],["2019-02-04",314.14],["2019-02-05",316.61],["2019-02-06",315.93],["2019-02-07",313.09],["2019-02-08",312.31],["2019-02-11",311.77],["2019-02-12",310.62],["2019-02-13",308.95],["2019-02-14",306.56],["2019-02-15",309.5],["2019-02-18",308.59],["2019-02-19",311.09],["2019-02-20",317.4],["2019-02-21",313.01],["2019-02-22",313.86],["2019-02-25",316.66],["2019-02-26",315.16],["2019-02-27",313.47],["2019-02-28",313.5],["2019-03-01",313.98],["2019-03-04",314.84],["2019-03-05",313.79],["2019-03-06",312.7],["2019-03-07",311.08],["2019-03-08",310.08],["2019-03-11",311.65],["2019-03-12",312.47],["2019-03-13",314.78],["2019-03-14",315.47],["2019-03-15",319.68],["2019-03-18",321.54],["2019-03-19",321.91],["2019-03-20",320.1],["2019-03-21",321.15],["2019-03-22",315.47],["2019-03-25",312.61],["2019-03-26",314.09],["2019-03-27",314.43],["2019-03-28",312.77],["2019-03-29",312.72],["2019-04-01",316.52],["2019-04-02",319.46],["2019-04-03",325.32],["2019-04-04",322.37],["2019-04-05",316.96],["2019-04-08",317.33],["2019-04-09",316.59],["2019-04-10",319.21],["2019-04-11",317.45],["2019-04-12",316.35],["2019-04-15",315.62],["2019-04-16",319.26],["2019-04-17",320.64],["2019-04-18",318.13],["2019-04-23",317.65],["2019-04-24",317.32],["2019-04-25",315.72],["2019-04-26",317.71],["2019-04-29",315.41],["2019-04-30",312.01],["2019-05-02",306.78],["2019-05-06",303.56],["2019-05-07",293.05],["2019-05-08",291.65],["2019-05-09",286.19],["2019-05-10",288.87],["2019-05-13",282.32],["2019-05-14",284.44],["2019-05-15",288.19],["2019-05-16",292.01],["2019-05-17",289.8],["2019-05-20",285.1],["2019-05-21",287.69],["2019-05-22",290.26],["2019-05-23",281.31],["2019-05-24",284.05],["2019-05-27",283.34],["2019-05-28",285.35],["2019-05-29",282.18],["2019-05-30",289.35],["2019-05-31",289.87],["2019-06-03",285.57],["2019-06-04",287.94],["2019-06-05",287.64],["2019-06-06",290.46],["2019-06-07",298.4],["2019-06-10",299.95],["2019-06-11",299.11],["2019-06-12",296.47],["2019-06-13",296.96],["2019-06-14",295.68],["2019-06-17",293.89],["2019-06-18",299.4],["2019-06-19",300.36],["2019-06-21",297.68],["2019-06-24",300.61],["2019-06-25",295.57],["2019-06-26",300.59],["2019-06-27",306],["2019-06-28",304.89],["2019-07-01",305.52],["2019-07-02",306.31],["2019-07-03",306.78],["2019-07-04",307.94],["2019-07-05",308.31],["2019-07-08",306.7],["2019-07-09",304.68],["2019-07-10",306],["2019-07-11",306.27],["2019-07-12",306.02],["2019-07-15",307.36],["2019-07-16",306.03],["2019-07-17",304.13],["2019-07-18",304.91],["2019-07-19",307.47],["2019-07-22",307.31],["2019-07-23",306.27],["2019-07-24",307.74],["2019-07-25",304.35],["2019-07-26",305.66],["2019-07-29",300.35],["2019-07-30",299.44],["2019-07-31",299.91],["2019-08-01",293.34],["2019-08-02",286.77],["2019-08-05",275.81],["2019-08-06",275.83],["2019-08-07",275.07],["2019-08-08",281.1],["2019-08-09",274.96],["2019-08-12",270.2],["2019-08-13",280.36],["2019-08-14",267.5],["2019-08-16",265.92],["2019-08-19",271.16],["2019-08-20",272.3],["2019-08-21",272.77],["2019-08-22",271.29],["2019-08-23",269.02],["2019-08-26",268.29],["2019-08-27",268.01],["2019-08-28",259.54],["2019-08-29",264.42],["2019-08-30",272.42],["2019-09-02",273.32],["2019-09-03",266.87],["2019-09-04",269.15],["2019-09-05",271.03],["2019-09-06",270.71],["2019-09-09",274.05],["2019-09-10",273.65],["2019-09-11",273.8],["2019-09-12",273.8],["2019-09-13",273.4],["2019-09-16",275.86],["2019-09-17",275.19],["2019-09-18",274.12],["2019-09-19",272.22],["2019-09-20",268.78],["2019-09-23",264.19],["2019-09-24",266.66],["2019-09-25",265.03],["2019-09-26",266.18],["2019-09-27",268.48],["2019-09-30",265.6],["2019-10-01",261.75],["2019-10-02",253.86],["2019-10-03",252.08],["2019-10-04",254.92],["2019-10-07",254.31],["2019-10-08",253.58],["2019-10-09",253.75],["2019-10-10",253.86],["2019-10-11",259.52],["2019-10-14",257.82],["2019-10-15",257.72],["2019-10-16",258.21],["2019-10-17",260.51],["2019-10-18",259.19],["2019-10-21",261.32],["2019-10-22",263.19],["2019-10-23",263.67],["2019-10-24",263.03],["2019-10-25",257.85],["2019-10-28",260.07],["2019-10-29",260.99],["2019-10-30",260.14],["2019-10-31",255.13],["2019-11-04",258.9],["2019-11-05",260.16],["2019-11-06",259.21],["2019-11-07",260.77],["2019-11-08",259.13],["2019-11-12",259.42],["2019-11-13",259.42],["2019-11-14",259.68],["2019-11-15",259.93],["2019-11-18",260.31],["2019-11-19",259.65],["2019-11-20",258.53],["2019-11-21",257.45],["2019-11-22",257.86],["2019-11-25",259.9],["2019-11-26",259.45],["2019-11-27",260.4],["2019-11-28",259.19],["2019-11-29",258.28],["2019-12-02",254.22],["2019-12-03",250.79],["2019-12-04",251.38],["2019-12-05",252.83],["2019-12-06",253.91],["2019-12-09",252.65],["2019-12-10",252.02],["2019-12-11",251.21],["2019-12-12",255.96],["2019-12-13",256.45],["2019-12-16",256.26],["2019-12-17",257.2],["2019-12-18",257.37],["2019-12-19",259],["2019-12-20",259.03],["2019-12-23",259.92],["2019-12-27",260.57],["2019-12-30",260.44],["2020-01-02",267.19],["2020-01-03",263.84],["2020-01-07",263.01],["2020-01-08",261.1],["2020-01-09",266.03],["2020-01-10",265.31],["2020-01-13",269.09],["2020-01-14",267.84],["2020-01-15",265.09],["2020-01-16",266.7],["2020-01-17",266.16],["2020-01-20",268.28],["2020-01-21",266.2],["2020-01-22",266.78],["2020-01-23",266.07],["2020-01-24",266.75],["2020-01-27",260.44],["2020-01-28",263.49],["2020-01-29",262.4],["2020-01-30",262.48],["2020-01-31",260.95],["2020-02-03",264.08],["2020-02-04",268.22],["2020-02-05",268.5],["2020-02-06",268.24],["2020-02-07",267.87],["2020-02-10",267.84],["2020-02-11",270.86],["2020-02-12",271.87],["2020-02-13",270.34],["2020-02-14",270.3],["2020-02-17",272.09],["2020-02-18",271.39],["2020-02-19",273.3],["2020-02-20",270.79],["2020-02-21",270.15],["2020-02-24",260.44],["2020-02-25",254.12],["2020-02-26",253.37],["2020-02-27",243.6],["2020-02-28",233.56],["2020-03-02",239.93],["2020-03-03",249.7],["2020-03-04",247.84],["2020-03-05",243.98],["2020-03-06",236.96],["2020-03-09",217.15],["2020-03-10",217.27],["2020-03-11",205.86],["2020-03-12",177.82],["2020-03-13",187.06],["2020-03-16",186.29],["2020-03-17",195.64],["2020-03-18",191.73],["2020-03-19",197.41],["2020-03-20",198.18],["2020-03-23",191.06],["2020-03-24",198.84],["2020-03-25",198.03],["2020-03-26",203.11],["2020-03-27",202.9],["2020-03-30",202.88],["2020-03-31",206.1],["2020-04-01",204.19],["2020-04-02",204.54],["2020-04-03",206.45],["2020-04-06",216.72],["2020-04-07",215.22],["2020-04-08",214.64],["2020-04-09",217.41],["2020-04-14",224.09],["2020-04-15",218.29],["2020-04-16",221.66],["2020-04-17",230.34],["2020-04-20",234.14],["2020-04-21",226.71],["2020-04-22",231.97],["2020-04-23",234.97],["2020-04-24",232.97],["2020-04-27",235.11],["2020-04-28",235.25],["2020-04-29",240.78],["2020-04-30",239.23],["2020-05-04",236.54],["2020-05-05",237.46],["2020-05-06",235.59],["2020-05-07",237.5],["2020-05-08",239.31],["2020-05-11",238.93],["2020-05-12",241.5],["2020-05-13",240.11],["2020-05-14",234.85],["2020-05-15",237.28],["2020-05-18",244.37],["2020-05-19",244.53],["2020-05-20",246.93],["2020-05-21",245.9],["2020-05-22",245.73],["2020-05-25",248.8],["2020-05-26",253.02],["2020-05-27",248.51],["2020-05-28",251.67],["2020-05-29",251.01],["2020-06-01",253],["2020-06-02",253.18],["2020-06-03",256.44],["2020-06-04",257.24],["2020-06-05",260.43],["2020-06-08",257.12],["2020-06-09",258.79],["2020-06-10",260.41],["2020-06-12",254.84],["2020-06-15",249.98],["2020-06-16",257.93],["2020-06-17",259.41],["2020-06-18",258.32],["2020-06-19",260.44],["2020-06-22",260.44],["2020-06-23",263.1],["2020-06-24",260.44],["2020-06-25",261.56],["2020-06-26",260.01],["2020-06-29",258.44],["2020-06-30",256.02],["2020-07-01",261.46],["2020-07-02",264.81],["2020-07-03",264.99],["2020-07-06",269.63],["2020-07-07",267.24],["2020-07-08",265.83],["2020-07-09",266.62],["2020-07-10",265.23],["2020-07-13",267.04],["2020-07-14",263.95],["2020-07-15",267.48],["2020-07-16",265.97],["2020-07-17",266.06],["2020-07-20",271.61],["2020-07-21",270.11],["2020-07-22",268.39],["2020-07-23",267.22],["2020-07-24",265.39],["2020-07-27",270.4],["2020-07-28",268.04],["2020-07-29",269.92],["2020-07-30",260.44],["2020-07-31",263.65],["2020-08-03",268.96],["2020-08-04",267.65],["2020-08-05",268.63],["2020-08-06",269.11],["2020-08-07",267.05],["2020-08-10",268.39],["2020-08-11",270.22],["2020-08-12",270.83],["2020-08-13",272.05],["2020-08-14",270.55],["2020-08-17",272.95],["2020-08-18",272.84],["2020-08-19",270.95],["2020-08-20",269.55],["2020-08-21",269.74],["2020-08-24",271.34],["2020-08-25",267.82],["2020-08-26",271.33],["2020-08-27",271.95],["2020-08-28",270.71],["2020-08-31",268.32],["2020-09-01",264.59],["2020-09-02",267.81],["2020-09-03",263.42],["2020-09-04",261.21],["2020-09-07",263.88],["2020-09-08",259.67],["2020-09-09",264.15],["2020-09-10",261.24],["2020-09-11",262.19],["2020-09-14",261.1],["2020-09-15",259.49],["2020-09-16",258.96],["2020-09-17",257.87],["2020-09-18",259.17],["2020-09-21",251.27],["2020-09-22",252.85],["2020-09-23",251.51],["2020-09-24",248.43],["2020-09-25",252.14],["2020-09-28",260.15],["2020-09-29",259.72],["2020-09-30",260.48],["2020-10-01",259.45],["2020-10-02",261.2],["2020-10-05",262.87],["2020-10-06",260.44],["2020-10-07",260.67],["2020-10-08",258.37],["2020-10-09",255.89],["2020-10-12",262.53],["2020-10-13",265.96],["2020-10-14",264.1],["2020-10-15",260.44],["2020-10-16",266.09],["2020-10-19",265.19],["2020-10-20",266.97],["2020-10-21",262.65],["2020-10-22",262.54],["2020-10-23",261.99],["2020-10-26",260.44],["2020-10-27",261.21],["2020-10-28",249.94],["2020-10-29",250.49],["2020-10-30",245.59],["2020-11-02",250.38],["2020-11-03",259.03],["2020-11-04",260.7],["2020-11-05",266.12],["2020-11-06",269.88],["2020-11-09",272.17],["2020-11-10",269.83],["2020-11-12",270.75],["2020-11-13",267.18],["2020-11-16",270.35],["2020-11-17",269.63],["2020-11-18",273.25],["2020-11-19",270.75],["2020-11-20",274.91],["2020-11-23",276.44],["2020-11-24",279.57],["2020-11-25",280.06],["2020-11-26",277.98],["2020-11-27",278.05],["2020-11-30",277.06],["2020-12-01",275.19],["2020-12-02",282.54],["2020-12-03",282.75],["2020-12-04",288.94],["2020-12-07",290.16],["2020-12-08",292.9],["2020-12-09",293.9],["2020-12-10",293.04],["2020-12-11",287.83],["2020-12-14",284.59],["2020-12-15",287.5],["2020-12-16",292.47],["2020-12-17",291.94],["2020-12-18",290.16],["2020-12-21",283.4],["2020-12-22",286.97],["2020-12-23",290.68],["2020-12-28",296.89],["2020-12-29",300.56],["2020-12-30",298.23],["2021-01-04",302.92],["2021-01-05",302.54],["2021-01-07",309.83],["2021-01-08",311.63],["2021-01-11",310.54],["2021-01-12",307.15],["2021-01-13",303.16],["2021-01-14",303.93],["2021-01-15",299.03],["2021-01-18",304.58],["2021-01-19",299.73],["2021-01-20",299.93],["2021-01-21",295.27],["2021-01-22",296.46],["2021-01-25",293.52],["2021-01-26",294.94],["2021-01-27",287.34],["2021-01-28",291.42],["2021-01-29",290.34],["2021-02-01",293.06],["2021-02-02",294.06],["2021-02-03",291.58],["2021-02-04",290.63],["2021-02-05",294.33],["2021-02-08",295.86],["2021-02-09",296.47],["2021-02-10",295.06],["2021-02-11",300.79],["2021-02-12",298.54],["2021-02-15",302.55],["2021-02-16",305.58],["2021-02-17",302.01],["2021-02-18",300.7],["2021-02-19",301.14],["2021-02-22",297.75],["2021-02-23",291.32],["2021-02-24",294.36],["2021-02-25",293.46],["2021-02-26",290.22],["2021-03-01",295.59],["2021-03-02",295.58],["2021-03-03",293.53],["2021-03-04",293.45],["2021-03-05",292.03],["2021-03-08",296],["2021-03-09",298.92],["2021-03-10",301.23],["2021-03-11",299.91],["2021-03-12",301.84],["2021-03-15",302.13],["2021-03-16",300.45],["2021-03-17",294.73],["2021-03-18",298.42],["2021-03-19",295.71],["2021-03-22",297.62],["2021-03-23",296.9],["2021-03-24",294.54],["2021-03-25",290.81],["2021-03-26",297.67],["2021-03-29",300.9],["2021-03-30",300.41],["2021-03-31",301.46],["2021-04-01",303.32],["2021-04-06",310.13],["2021-04-07",309.24],["2021-04-08",308.46],["2021-04-09",307.38],["2021-04-12",309.51],["2021-04-13",308.02],["2021-04-14",311.73],["2021-04-15",312.64],["2021-04-16",312.87],["2021-04-19",310.46],["2021-04-20",308.82],["2021-04-21",307.14],["2021-04-22",308.36],["2021-04-23",308.26],["2021-04-26",309.37],["2021-04-27",309.69],["2021-04-28",312.73],["2021-04-29",314.73],["2021-04-30",314.19],["2021-05-04",310.39],["2021-05-05",316.35],["2021-05-06",316.78],["2021-05-07",321.81],["2021-05-10",325.63],["2021-05-11",326.61],["2021-05-12",322.15],["2021-05-13",321.86],["2021-05-14",323.47],["2021-05-17",325.25],["2021-05-18",326.61],["2021-05-19",324.22],["2021-05-20",326.38],["2021-05-21",326.89],["2021-05-24",327.66],["2021-05-25",328.93],["2021-05-26",332.65],["2021-05-27",335.21],["2021-05-28",338.97],["2021-05-31",338.66],["2021-06-01",339.3],["2021-06-02",342],["2021-06-04",341.61],["2021-06-07",341.86],["2021-06-08",341.15],["2021-06-09",337.25],["2021-06-10",339.58],["2021-06-11",337.58],["2021-06-14",340.41],["2021-06-15",336.34],["2021-06-16",335.16],["2021-06-17",333.71],["2021-06-18",335],["2021-06-21",333.5],["2021-06-22",336.09],["2021-06-23",337.72],["2021-06-24",342.77],["2021-06-25",342.87],["2021-06-28",343.33],["2021-06-29",339.44],["2021-06-30",334.29],["2021-07-01",336.78],["2021-07-02",337.95],["2021-07-05",339.42],["2021-07-06",335.74],["2021-07-07",340.35],["2021-07-08",334.41],["2021-07-09",337.37],["2021-07-12",336.9],["2021-07-13",339.35],["2021-07-14",339.9],["2021-07-15",337.96],["2021-07-16",338.56],["2021-07-19",331.24],["2021-07-20",333],["2021-07-21",338.34],["2021-07-22",336.57],["2021-07-23",338.03],["2021-07-26",338.15],["2021-07-27",336.45],["2021-07-28",339.62],["2021-07-29",341.93],["2021-07-30",341.59],["2021-08-02",343.69],["2021-08-03",342.4],["2021-08-04",344.68],["2021-08-05",345.59],["2021-08-06",345.24],["2021-08-09",346.13],["2021-08-10",346.83],["2021-08-11",347.92],["2021-08-12",349.48],["2021-08-13",350.04],["2021-08-16",347.79],["2021-08-17",349.67],["2021-08-18",347.15],["2021-08-19",343.67],["2021-08-20",343.82],["2021-08-23",348.22],["2021-08-24",348.59],["2021-08-25",351.94],["2021-08-26",349.6],["2021-08-27",350.63],["2021-08-30",353.2],["2021-08-31",353.96],["2021-09-01",354.25],["2021-09-02",356.26],["2021-09-03",356.1],["2021-09-06",360.63],["2021-09-07",359.45],["2021-09-08",355.17],["2021-09-09",356.24],["2021-09-10",356.74],["2021-09-13",359.38],["2021-09-14",360.37],["2021-09-15",358.64],["2021-09-16",357.16],["2021-09-17",355.88],["2021-09-20",345.58],["2021-09-21",347.63],["2021-09-22",354.92],["2021-09-23",353.14],["2021-09-24",351.24],["2021-09-27",350.36],["2021-09-28",347.23],["2021-09-29",348.64],["2021-09-30",352.1],["2021-10-01",353.02],["2021-10-04",355.23],["2021-10-05",357.5],["2021-10-06",355.64],["2021-10-07",357.8],["2021-10-08",362.3],["2021-10-11",369.02],["2021-10-12",369.37],["2021-10-13",367.82],["2021-10-14",369.26],["2021-10-15",369.11],["2021-10-18",371.17],["2021-10-19",368.1],["2021-10-20",367.97],["2021-10-21",365.81],["2021-10-22",364.15],["2021-10-25",365.99],["2021-10-26",367.35],["2021-10-27",363.85],["2021-10-28",364.33],["2021-10-29",365.92],["2021-11-02",365.6],["2021-11-03",363.18],["2021-11-04",369.38],["2021-11-05",369.08],["2021-11-08",368.97],["2021-11-09",366.3],["2021-11-10",360.64],["2021-11-12",360.55],["2021-11-15",356.93],["2021-11-16",356.25],["2021-11-17",354.45],["2021-11-18",347.06],["2021-11-19",343.27],["2021-11-22",342.32],["2021-11-23",342.52],["2021-11-24",341.49],["2021-11-25",339.71],["2021-11-26",327.15],["2021-11-29",327.36],["2021-11-30",335.18],["2021-12-01",339.6],["2021-12-02",338.71],["2021-12-03",337.12],["2021-12-06",337.14],["2021-12-07",342.02],["2021-12-08",341.85],["2021-12-09",339.57],["2021-12-10",339.83],["2021-12-13",339.22],["2021-12-14",337.67],["2021-12-15",330.83],["2021-12-16",337.2],["2021-12-17",331.64],["2021-12-20",330.18],["2021-12-21",330.68],["2021-12-22",332.62],["2021-12-23",335.04],["2021-12-27",333.43],["2021-12-28",337.35],["2021-12-29",339.94],["2021-12-30",340.57],["2022-01-03",343.89],["2022-01-04",346.22],["2022-01-05",347.14],["2022-01-07",347.29],["2022-01-10",346.41],["2022-01-11",351.66],["2022-01-12",359.08],["2022-01-13",358.44],["2022-01-14",355.54],["2022-01-17",354.92],["2022-01-18",348.29],["2022-01-19",346.37],["2022-01-20",343.62],["2022-01-21",337.13],["2022-01-24",320.33],["2022-01-25",324.37],["2022-01-26",329.35],["2022-01-27",329.47],["2022-01-28",323.67],["2022-01-31",324.86],["2022-02-01",327.87],["2022-02-02",332.1],["2022-02-03",329.12],["2022-02-04",323.17],["2022-02-07",321.85],["2022-02-08",325.68],["2022-02-09",327.87],["2022-02-10",325.17],["2022-02-11",323.22],["2022-02-14",315.35],["2022-02-15",321.59],["2022-02-16",320.82],["2022-02-17",313.95],["2022-02-18",311.16],["2022-02-21",301.9],["2022-02-22",305.42],["2022-02-23",298.14],["2022-02-24",264.89],["2022-02-25",285.79],["2022-02-28",288.94],["2022-03-01",282.04],["2022-03-02",287.01],["2022-03-03",284.12],["2022-03-04",271.13],["2022-03-07",269.67],["2022-03-08",267.29],["2022-03-09",278.99],["2022-03-10",281.2],["2022-03-11",288.35],["2022-03-14",283.03],["2022-03-15",284.86],["2022-03-16",293.21],["2022-03-17",301.29],["2022-03-18",300.1],["2022-03-21",298.56],["2022-03-22",302.96],["2022-03-23",302.27],["2022-03-24",305.55],["2022-03-25",304.3],["2022-03-28",304.91],["2022-03-29",307.8],["2022-03-30",309.66],["2022-03-31",305.19],["2022-04-01",309.02],["2022-04-04",308.37],["2022-04-05",305.04],["2022-04-06",300.96],["2022-04-07",297.54],["2022-04-08",297.36],["2022-04-11",299.25],["2022-04-12",296.5],["2022-04-13",296.54],["2022-04-14",296.81],["2022-04-19",295.21],["2022-04-20",293.77],["2022-04-21",292.82],["2022-04-22",284.7],["2022-04-25",278.52],["2022-04-26",273.37],["2022-04-27",272.42],["2022-04-28",272.56],["2022-04-29",270.25],["2022-05-02",266.84],["2022-05-04",266.1],["2022-05-05",259.76],["2022-05-06",258.46],["2022-05-09",253.3],["2022-05-10",251.24],["2022-05-11",251.82],["2022-05-12",247.34],["2022-05-13",256.25],["2022-05-16",256.17],["2022-05-17",260.76],["2022-05-18",259.92],["2022-05-19",256.87],["2022-05-20",258.06],["2022-05-23",263.58],["2022-05-24",259.27],["2022-05-25",259.05],["2022-05-26",263.45],["2022-05-27",263.13],["2022-05-30",268.07],["2022-05-31",268.16],["2022-06-01",265.59],["2022-06-02",266.97],["2022-06-03",263.94],["2022-06-06",267.58],["2022-06-07",266.12],["2022-06-08",260.76],["2022-06-09",258.05],["2022-06-10",252.63],["2022-06-13",244.01],["2022-06-14",243.95],["2022-06-15",245.24],["2022-06-17",242.06],["2022-06-20",242.5],["2022-06-21",249.41],["2022-06-22",244.6],["2022-06-23",242.55],["2022-06-24",245.58],["2022-06-27",249.74],["2022-06-28",252.46],["2022-06-29",254.71],["2022-06-30",250.73],["2022-07-01",249.24],["2022-07-04",249.34],["2022-07-05",242.78],["2022-07-06",244.87],["2022-07-07",254.68],["2022-07-08",256.77],["2022-07-11",256.57],["2022-07-12",249.68],["2022-07-13",246.4],["2022-07-14",241.51],["2022-07-15",243.7],["2022-07-18",249.39],["2022-07-19",249.19],["2022-07-20",252.73],["2022-07-21",251.43],["2022-07-22",253.41],["2022-07-25",250.68],["2022-07-26",246.58],["2022-07-27",245.23],["2022-07-28",248.99],["2022-07-29",255.96],["2022-08-01",258.67],["2022-08-02",258.19],["2022-08-03",260.53],["2022-08-04",260.11],["2022-08-05",257.88],["2022-08-08",261.62],["2022-08-09",260.8],["2022-08-10",263.23],["2022-08-11",267.28],["2022-08-12",268.06],["2022-08-16",270.37],["2022-08-17",264.74],["2022-08-18",267.18],["2022-08-19",262.76],["2022-08-22",256.79],["2022-08-23",257.41],["2022-08-24",251.55],["2022-08-25",253.99],["2022-08-26",250.95],["2022-08-29",245.53],["2022-08-30",241.42],["2022-08-31",241.05],["2022-09-01",233.15],["2022-09-02",238.64],["2022-09-05",236.34],["2022-09-06",233.5],["2022-09-07",233.77],["2022-09-08",237.59],["2022-09-09",244.81],["2022-09-12",247.23],["2022-09-13",241.84],["2022-09-14",242.6],["2022-09-15",244.25],["2022-09-16",237.61],["2022-09-19",240.89],["2022-09-20",237.51],["2022-09-21",238.45],["2022-09-22",239.19],["2022-09-23",232.77],["2022-09-26",230.85],["2022-09-27",234.16],["2022-09-28",232.83],["2022-09-29",224.81],["2022-09-30",227.02],["2022-10-03",228.87],["2022-10-04",236.38],["2022-10-05",231.3],["2022-10-06",232.13],["2022-10-07",231.48],["2022-10-10",227.17],["2022-10-11",228.51],["2022-10-12",227.26],["2022-10-13",225.79],["2022-10-14",230.39],["2022-10-17",232.83],["2022-10-18",235.23],["2022-10-19",231.84],["2022-10-20",234.63],["2022-10-21",232.26],["2022-10-24",234.71],["2022-10-25",236.05],["2022-10-26",241.75],["2022-10-27",242.21],["2022-10-28",243.24],["2022-10-31",247.72],["2022-11-02",251.44],["2022-11-03",248.41],["2022-11-04",254.93],["2022-11-07",258.24],["2022-11-08",260.62],["2022-11-09",259.75],["2022-11-10",264.93],["2022-11-14",271.28],["2022-11-15",272.75],["2022-11-16",269.1],["2022-11-17",264.38],["2022-11-18",265.18],["2022-11-21",261.08],["2022-11-22",265.82],["2022-11-23",264.8],["2022-11-24",271.1],["2022-11-25",272.28],["2022-11-28",269.83],["2022-11-29",268.48],["2022-11-30",268.99],["2022-12-01",272.65],["2022-12-02",272.82],["2022-12-05",273.48],["2022-12-06",270.73],["2022-12-07",271.14],["2022-12-08",268.95],["2022-12-09",270.01],["2022-12-12",273.62],["2022-12-13",279.42],["2022-12-14",279.69],["2022-12-15",273.81],["2022-12-16",271.81],["2022-12-19",271.95],["2022-12-20",274.1],["2022-12-21",278.15],["2022-12-22",276.66],["2022-12-23",277.14],["2022-12-27",275.18],["2022-12-28",275.61],["2022-12-29",280.46],["2022-12-30",279.13],["2023-01-02",280.56],["2023-01-03",286.47],["2023-01-04",290.67],["2023-01-05",292.24],["2023-01-09",300.08],["2023-01-10",303.39],["2023-01-11",300.6],["2023-01-12",302.65],["2023-01-13",302.17],["2023-01-16",304.38],["2023-01-17",300.41],["2023-01-18",300.57],["2023-01-19",297.44],["2023-01-20",298.77],["2023-01-23",301.82],["2023-01-24",299.95],["2023-01-25",294.41],["2023-01-26",297.79],["2023-01-27",297.1],["2023-01-30",294.41],["2023-01-31",298.28],["2023-02-01",295.32],["2023-02-02",300.24],["2023-02-03",301.06],["2023-02-06",296.02],["2023-02-07",296.08],["2023-02-08",298.01],["2023-02-09",301.01],["2023-02-10",294.43],["2023-02-13",294.29],["2023-02-14",293.93],["2023-02-15",296.22],["2023-02-16",298.21],["2023-02-17",297.05],["2023-02-20",295.18],["2023-02-21",290.35],["2023-02-22",287.55],["2023-02-23",290.68],["2023-02-24",288.45],["2023-02-27",290.34],["2023-02-28",293.17],["2023-03-01",293.96],["2023-03-02",289.89],["2023-03-03",294.26],["2023-03-06",299.1],["2023-03-07",297.84],["2023-03-08",299.27],["2023-03-09",297.43],["2023-03-10",292.65],["2023-03-13",286.81],["2023-03-14",287.86],["2023-03-15",281.02],["2023-03-16",282.43],["2023-03-17",279.61],["2023-03-20",280.81],["2023-03-21",283.15],["2023-03-22",281.27],["2023-03-23",282.21],["2023-03-24",277.7],["2023-03-27",280.19],["2023-03-28",282.92],["2023-03-29",286],["2023-03-30",293.12],["2023-03-31",293.6],["2023-04-03",296.67],["2023-04-04",297.07],["2023-04-05",294.29],["2023-04-06",294.65],["2023-04-11",298.08],["2023-04-12",301.6],["2023-04-13",304.09],["2023-04-14",305.63],["2023-04-17",309.18],["2023-04-18",312.94],["2023-04-19",312.49],["2023-04-20",315.19],["2023-04-21",313.81],["2023-04-24",315.16],["2023-04-25",312.45],["2023-04-26",312.12],["2023-04-27",321.63],["2023-04-28",318.82],["2023-05-02",317.91],["2023-05-04",313.18],["2023-05-05",317.24],["2023-05-08",319.43],["2023-05-09",318.81],["2023-05-10",321.75],["2023-05-11",321.92],["2023-05-12",322.43],["2023-05-15",323.12],["2023-05-16",324.78],["2023-05-17",322.92],["2023-05-18",324.61],["2023-05-19",331.16],["2023-05-22",334.04],["2023-05-23",333.3],["2023-05-24",326.33],["2023-05-25",322.2],["2023-05-26",328.85],["2023-05-29",328.57],["2023-05-30",325.62],["2023-05-31",318.38],["2023-06-01",323.75],["2023-06-02",333.03],["2023-06-05",333.34],["2023-06-06",336.19],["2023-06-07",333.94],["2023-06-09",335.1],["2023-06-12",335.29],["2023-06-13",330.21],["2023-06-14",336.74],["2023-06-15",338.32],["2023-06-16",338.88],["2023-06-19",337.14],["2023-06-20",334.94],["2023-06-21",336.01],["2023-06-22",337.24],["2023-06-23",333.17],["2023-06-26",336.2],["2023-06-27",331.93],["2023-06-28",332.63],["2023-06-29",334.89],["2023-06-30",335.94],["2023-07-03",338.4],["2023-07-04",337.24],["2023-07-05",334.49],["2023-07-06",334.37],["2023-07-07",337.58],["2023-07-10",341.73],["2023-07-11",343.46],["2023-07-12",351.86],["2023-07-13",351.27],["2023-07-14",353.5],["2023-07-17",352.89],["2023-07-18",355.29],["2023-07-19",355.94],["2023-07-20",355.41],["2023-07-21",354.53],["2023-07-24",357.76],["2023-07-25",357.48],["2023-07-26",355.32],["2023-07-27",359.08],["2023-07-28",359.8],["2023-07-31",362.34],["2023-08-01",361.57],["2023-08-02",354.55],["2023-08-03",353.45],["2023-08-04",356.78],["2023-08-07",352.97],["2023-08-08",348.02],["2023-08-09",349.26],["2023-08-10",352.79],["2023-08-11",350.24],["2023-08-14",346.31],["2023-08-16",342.1],["2023-08-17",339.3],["2023-08-18",338.39],["2023-08-21",340.12],["2023-08-22",338.48],["2023-08-23",338.42],["2023-08-24",338.34],["2023-08-25",336.98],["2023-08-28",341.08],["2023-08-29",340.47],["2023-08-30",341.81],["2023-08-31",340.74],["2023-09-01",343.42],["2023-09-04",340.16],["2023-09-05",337.17],["2023-09-06",337.63],["2023-09-07",332.98],["2023-09-08",335.06],["2023-09-11",334.42],["2023-09-12",334.74],["2023-09-13",335.17],["2023-09-14",337.09],["2023-09-15",338.56],["2023-09-18",333.71],["2023-09-19",331.18],["2023-09-20",336.14],["2023-09-21",332.2],["2023-09-22",333.29],["2023-09-25",329.64],["2023-09-26",329.33],["2023-09-27",325.73],["2023-09-28",323.27],["2023-09-29",327.84],["2023-10-02",322.53],["2023-10-03",318.2],["2023-10-04",321.06],["2023-10-05",318.33],["2023-10-06",317.25],["2023-10-09",320.83],["2023-10-10",328.5],["2023-10-11",328.16],["2023-10-12",327.28],["2023-10-13",327.92],["2023-10-16",339.68],["2023-10-17",345.79],["2023-10-18",342.1],["2023-10-19",337.32],["2023-10-20",331.98],["2023-10-23",330.95],["2023-10-24",335.75],["2023-10-25",339.38],["2023-10-26",341.57],["2023-10-27",339.45],["2023-10-30",343.64],["2023-10-31",345.1],["2023-11-02",347.88],["2023-11-03",349.35],["2023-11-06",350.64],["2023-11-07",348.52],["2023-11-08",344.78],["2023-11-09",349.22],["2023-11-10",346.06],["2023-11-13",343.41],["2023-11-14",357.11],["2023-11-15",357.7],["2023-11-16",355.22],["2023-11-17",356.63],["2023-11-20",361.47],["2023-11-21",360.94],["2023-11-22",361.38],["2023-11-23",360],["2023-11-24",359.56],["2023-11-27",356.94],["2023-11-28",362.29],["2023-11-29",359.02],["2023-11-30",359.11],["2023-12-01",368.07],["2023-12-04",368.7],["2023-12-05",371.89],["2023-12-06",372.36],["2023-12-07",369.26],["2023-12-08",372.43],["2023-12-11",373.99],["2023-12-12",372.34],["2023-12-13",373.92],["2023-12-14",376.12],["2023-12-15",380.11],["2023-12-18",382.88],["2023-12-19",386.61],["2023-12-20",384.85],["2023-12-21",385.4],["2023-12-22",385.45],["2023-12-27",387.62],["2023-12-28",386.63],["2023-12-29",383.79],["2024-01-02",377.75],["2024-01-03",374.29],["2024-01-04",373.15],["2024-01-05",372.61],["2024-01-08",373.93],["2024-01-09",376.57],["2024-01-10",376.91],["2024-01-11",374.7],["2024-01-12",377.1],["2024-01-15",371.81],["2024-01-16",369.72],["2024-01-17",362.84],["2024-01-18",366.75],["2024-01-19",367.73],["2024-01-22",368.52],["2024-01-23",367.36],["2024-01-24",370.39],["2024-01-25",368.98],["2024-01-26",370.62],["2024-01-29",369.75],["2024-01-30",372.1],["2024-01-31",377.95],["2024-02-01",382.38],["2024-02-02",386.93],["2024-02-05",384.77],["2024-02-06",386.05],["2024-02-07",387.43],["2024-02-08",385.86],["2024-02-09",385.2],["2024-02-12",389.79],["2024-02-13",381.28],["2024-02-14",387.36],["2024-02-15",388.26],["2024-02-16",392.26],["2024-02-19",395.43],["2024-02-20",397.65],["2024-02-21",395.03],["2024-02-22",400.91],["2024-02-23",403.19],["2024-02-26",404.5],["2024-02-27",404.56],["2024-02-28",397.91],["2024-02-29",395.91],["2024-03-01",396.36],["2024-03-04",390.79],["2024-03-05",389.44],["2024-03-06",390.5],["2024-03-07",388.41],["2024-03-08",390.25],["2024-03-11",388.73],["2024-03-12",393.81],["2024-03-13",392.8],["2024-03-14",392.67],["2024-03-15",380.18],["2024-03-18",379.31],["2024-03-19",378.54],["2024-03-20",378.25],["2024-03-21",386.17],["2024-03-22",384.93],["2024-03-25",381.44],["2024-03-26",387.93],["2024-03-27",389.86],["2024-03-28",393.7],["2024-04-02",393.07],["2024-04-03",393.66],["2024-04-04",397.82],["2024-04-05",394.87],["2024-04-08",400.94],["2024-04-09",399.25],["2024-04-10",402.41],["2024-04-11",402.08],["2024-04-12",401.68],["2024-04-15",403.84],["2024-04-16",393.06],["2024-04-17",396.77],["2024-04-18",400.34],["2024-04-19",398.53],["2024-04-22",404.35],["2024-04-23",404.56],["2024-04-24",401.61],["2024-04-25",399.44],["2024-04-26",403.65],["2024-04-29",409.65],["2024-04-30",407.14],["2024-05-02",406.06],["2024-05-06",418.88],["2024-05-07",416.66],["2024-05-08",419.9],["2024-05-09",424.35],["2024-05-10",425.36],["2024-05-13",430.66],["2024-05-14",433.4],["2024-05-15",436.57],["2024-05-16",438.52],["2024-05-17",441.65],["2024-05-20",444.49],["2024-05-21",441.48],["2024-05-22",439.04],["2024-05-23",437.66],["2024-05-24",437.64],["2024-05-27",437.02],["2024-05-28",433.65],["2024-05-29",427.5],["2024-05-31",428.63],["2024-06-03",432.37],["2024-06-04",424.61],["2024-06-05",425.65],["2024-06-06",428.7],["2024-06-07",425.74],["2024-06-10",424.98],["2024-06-11",420.42],["2024-06-12",426.22],["2024-06-13",418.65],["2024-06-14",418.75],["2024-06-17",425.25],["2024-06-18",424.48],["2024-06-19",427.46],["2024-06-20",427.1],["2024-06-21",425.87],["2024-06-24",434.6],["2024-06-25",432.52],["2024-06-26",433.26],["2024-06-27",433.45],["2024-06-28",433.46],["2024-07-01",432.04],["2024-07-02",427.75],["2024-07-03",429.74],["2024-07-04",430.84],["2024-07-05",427.4],["2024-07-08",430.47],["2024-07-09",430.61],["2024-07-10",427.63],["2024-07-11",430.95],["2024-07-12",434.2],["2024-07-15",431.24],["2024-07-16",418.85],["2024-07-17",414.47],["2024-07-18",418.75],["2024-07-19",414.93],["2024-07-22",416.79],["2024-07-23",411.91],["2024-07-24",409.73],["2024-07-25",408.63],["2024-07-26",408.13],["2024-07-29",409.5],["2024-07-30",407.08],["2024-07-31",413.07],["2024-08-01",406.92],["2024-08-02",401.85],["2024-08-05",389.34],["2024-08-06",387.72],["2024-08-07",392.79],["2024-08-08",396.85],["2024-08-09",394.15],["2024-08-12",405.34],["2024-08-13",405.17],["2024-08-14",405.57],["2024-08-16",417.19],["2024-08-19",419.65],["2024-08-20",413.63],["2024-08-21",417.25],["2024-08-22",418.98],["2024-08-23",418.52],["2024-08-26",418.65],["2024-08-27",419.95],["2024-08-28",417.3],["2024-08-29",421.96],["2024-08-30",423.69],["2024-09-02",429.14],["2024-09-03",421.12],["2024-09-04",419.37],["2024-09-05",413.84],["2024-09-06",408.93],["2024-09-09",409.48],["2024-09-10",406.72],["2024-09-11",401.29],["2024-09-12",407.25],["2024-09-13",412.32],["2024-09-16",411.06],["2024-09-17",416.82],["2024-09-18",414.29],["2024-09-19",415.17],["2024-09-20",408.24],["2024-09-23",406.2],["2024-09-24",410.72],["2024-09-25",414.88],["2024-09-26",417.23],["2024-09-27",418.99],["2024-09-30",413.28],["2024-10-01",412.17],["2024-10-02",412.05],["2024-10-03",408.19],["2024-10-04",410],["2024-10-07",409.38],["2024-10-08",407.32],["2024-10-09",410.5],["2024-10-10",409.75],["2024-10-11",413.01],["2024-10-14",412.61],["2024-10-15",413.07],["2024-10-16",415.1],["2024-10-17",407.81],["2024-10-18",410.36],["2024-10-21",408.75],["2024-10-22",403.52],["2024-10-23",401.29],["2024-10-24",401.22],["2024-10-25",401.45],["2024-10-28",402.69],["2024-10-29",404.98],["2024-10-30",398.94],["2024-10-31",395.25],["2024-11-04",399.6],["2024-11-05",395.64],["2024-11-06",397.46],["2024-11-07",405.41],["2024-11-08",402.72],["2024-11-12",394.98],["2024-11-13",392.94],["2024-11-14",395.23],["2024-11-15",386.74],["2024-11-18",387.09],["2024-11-19",378.97],["2024-11-20",382.86],["2024-11-21",388.4],["2024-11-22",392.12],["2024-11-25",394.07],["2024-11-26",395.44],["2024-11-27",393.27],["2024-11-28",389.81],["2024-11-29",391.76],["2024-12-02",400.12],["2024-12-03",400.6],["2024-12-04",403.94],["2024-12-05",409.95],["2024-12-06",409.93],["2024-12-09",409.97],["2024-12-10",410.08],["2024-12-11",408.48],["2024-12-12",403.37],["2024-12-13",403.13],["2024-12-16",402.3],["2024-12-17",392.86],["2024-12-18",394.32],["2024-12-19",393.01],["2024-12-20",389.21],["2024-12-23",391.56],["2024-12-27",393.66],["2024-12-30",392.21],["2025-01-02",400.16],["2025-01-03",401.81],["2025-01-07",406.72],["2025-01-08",401.02],["2025-01-09",403.74],["2025-01-10",404.87],["2025-01-13",395.92],["2025-01-14",397.52],["2025-01-15",401.61],["2025-01-16",402.68],["2025-01-17",407.41],["2025-01-20",409.41],["2025-01-21",409.48],["2025-01-22",411.02],["2025-01-23",408.38],["2025-01-24",411.67],["2025-01-27",409.56],["2025-01-28",412.17],["2025-01-29",412.23],["2025-01-30",418.65],["2025-01-31",415.73],["2025-02-03",409.05],["2025-02-04",413.08],["2025-02-05",409.01],["2025-02-06",419.47],["2025-02-07",423.24],["2025-02-10",428.67],["2025-02-11",432.72],["2025-02-12",435.15],["2025-02-13",437.71],["2025-02-14",436.3],["2025-02-17",437.3],["2025-02-18",444.07],["2025-02-19",439.27],["2025-02-20",438.63],["2025-02-21",439.56],["2025-02-24",432.24],["2025-02-25",430.53],["2025-02-26",436.85],["2025-02-27",431.47],["2025-02-28",429.44],["2025-03-03",432.08],["2025-03-04",417.35],["2025-03-05",428.4],["2025-03-06",433.33],["2025-03-07",432.62],["2025-03-10",427.85],["2025-03-11",425.74],["2025-03-12",431.95],["2025-03-13",431.44],["2025-03-14",437.99],["2025-03-17",441.5],["2025-03-18",444],["2025-03-19",444.28],["2025-03-20",441.68],["2025-03-21",440.41],["2025-03-24",444.82],["2025-03-25",448.72],["2025-03-26",445.01],["2025-03-27",445.39],["2025-03-28",439.79],["2025-03-31",431.9],["2025-04-01",438.89],["2025-04-02",441.49],["2025-04-03",428.38],["2025-04-04",410.68],["2025-04-07",403.66],["2025-04-08",415.48],["2025-04-09",404.23],["2025-04-10",419.35],["2025-04-11",417.94],["2025-04-14",429.9],["2025-04-15",432.06],["2025-04-16",433.53],["2025-04-17",439.25],["2025-04-22",443.67],["2025-04-23",454.96],["2025-04-24",456.49],["2025-04-25",455.61],["2025-04-28",457.9],["2025-04-29",462.2],["2025-04-30",453.14],["2025-05-02",465.72],["2025-05-05",463.92],["2025-05-06",460.01],["2025-05-07",464.17],["2025-05-08",466.86],["2025-05-09",476.87],["2025-05-12",477.27],["2025-05-13",479.33],["2025-05-14",473.82],["2025-05-15",470.11],["2025-05-16",469.88],["2025-05-19",467.02],["2025-05-20",464.76],["2025-05-21",460.44],["2025-05-22",456.7],["2025-05-23",452.19],["2025-05-26",462.07],["2025-05-27",462.58],["2025-05-28",461.92],["2025-05-29",452.75],["2025-05-30",451.48],["2025-06-02",452.42],["2025-06-03",449.11],["2025-06-04",454.27],["2025-06-05",450.25],["2025-06-06",448],["2025-06-09",450.44],["2025-06-10",455.81],["2025-06-11",453.78],["2025-06-12",451.29],["2025-06-13",445.69],["2025-06-16",444.47],["2025-06-17",441.63],["2025-06-18",441.73],["2025-06-20",442.52],["2025-06-23",437.74],["2025-06-24",446.75],["2025-06-25",446.56],["2025-06-26",457.07],["2025-06-27",461.07],["2025-06-30",462.95],["2025-07-01",458.14],["2025-07-02",462.89],["2025-07-03",466.18],["2025-07-04",463.29],["2025-07-07",461.55],["2025-07-08",461.21],["2025-07-09",463.27],["2025-07-10",460.46],["2025-07-11",459.58],["2025-07-14",461.26],["2025-07-15",460.74],["2025-07-16",460.71],["2025-07-17",464.63],["2025-07-18",474.84],["2025-07-21",473.78],["2025-07-22",471.09],["2025-07-23",474.69],["2025-07-24",477.95],["2025-07-25",476.66],["2025-07-28",468.84],["2025-07-29",471.19],["2025-07-30",473.3],["2025-07-31",469.28],["2025-08-01",458.67],["2025-08-04",463.76],["2025-08-05",462.18],["2025-08-06",467.05],["2025-08-07",473.36],["2025-08-08",475.29],["2025-08-11",471.34],["2025-08-12",472.13],["2025-08-13",473.63],["2025-08-14",468.23],["2025-08-18",470.32],["2025-08-19",478.22],["2025-08-20",473.64],["2025-08-21",474.71],["2025-08-22",468.24],["2025-08-25",471],["2025-08-26",470.36],["2025-08-27",462.3],["2025-08-28",460.78],["2025-08-29",458.31],["2025-09-01",457.21],["2025-09-02",451.07],["2025-09-03",451.92],["2025-09-04",453.28],["2025-09-05",456.18],["2025-09-08",464.23],["2025-09-09",460.39],["2025-09-10",457.32],["2025-09-11",463.92],["2025-09-12",462.32],["2025-09-15",464.55],["2025-09-16",458.99],["2025-09-17",457.26],["2025-09-18",459.06],["2025-09-19",458.61],["2025-09-22",461.15],["2025-09-23",461.32],["2025-09-24",464.24],["2025-09-25",461.85],["2025-09-26",461.76],["2025-09-29",463.9],["2025-09-30",464.9],["2025-10-01",467.84],["2025-10-02",468.03],["2025-10-03",470.38],["2025-10-06",466.81],["2025-10-07",468.24],["2025-10-08",470.05],["2025-10-09",469.26],["2025-10-10",465.88],["2025-10-13",467.56],["2025-10-14",460.44],["2025-10-15",467.28],["2025-10-16",464.08],["2025-10-17",466.06],["2025-10-20",471.34],["2025-10-21",467.08],["2025-10-22",468.76],["2025-10-23",469.37],["2025-10-24",469.19],["2025-10-27",469.12],["2025-10-28",475.95],["2025-10-29",476.02],["2025-10-30",474.82],["2025-10-31",471.86],["2025-11-03",472.69],["2025-11-04",467.9],["2025-11-05",469.14],["2025-11-06",470.85],["2025-11-07",461.74],["2025-11-10",467.7],["2025-11-12",466.49],["2025-11-13",461.12],["2025-11-14",458.39],["2025-11-17",453.66],["2025-11-18",447.24],["2025-11-19",457.51],["2025-11-20",456.66],["2025-11-21",450.74],["2025-11-24",451.86],["2025-11-25",459.35],["2025-11-26",466.57],["2025-11-27",468.89],["2025-11-28",472.54],["2025-12-01",471.68],["2025-12-02",468.65],["2025-12-03",464.68],["2025-12-04",464.59],["2025-12-05",464.8],["2025-12-08",462.8],["2025-12-09",469.76],["2025-12-10",469.47],["2025-12-11",472.98],["2025-12-12",479.41],["2025-12-15",487.04],["2025-12-16",480.75],["2025-12-17",481.78],["2025-12-18",483.66],["2025-12-19",485.85],["2025-12-22",488.95],["2025-12-23",486.66],["2025-12-29",491.04],["2025-12-30",493.12],["2026-01-02",501.91],["2026-01-05",508.66],["2026-01-07",529.27],["2026-01-08",522.33],["2026-01-09",531.17],["2026-01-12",529.02],["2026-01-13",530.59],["2026-01-14",527.26],["2026-01-15",532.96],["2026-01-16",532.65],["2026-01-19",527.57],["2026-01-20",525.91],["2026-01-21",524.56],["2026-01-22",532.67],["2026-01-23",527.22],["2026-01-26",532.4],["2026-01-27",531.55],["2026-01-28",537.16],["2026-01-29",534.49],["2026-01-30",531.12],["2026-02-02",530.14],["2026-02-03",536.37],["2026-02-04",534.86],["2026-02-05",526.35],["2026-02-06",527.54],["2026-02-09",543.45],["2026-02-10",541.32],["2026-02-11",542.01],["2026-02-12",541.19],["2026-02-13",538.79],["2026-02-16",539.04],["2026-02-17",533.81],["2026-02-18",539.78],["2026-02-19",537.5],["2026-02-20",533.94],["2026-02-23",539.38],["2026-02-24",536.28],["2026-02-25",542.46],["2026-02-26",539],["2026-02-27",538.94],["2026-03-02",535.51],["2026-03-03",517.91],["2026-03-04",529.1],["2026-03-05",527.38],["2026-03-06",521.19],["2026-03-09",518.77],["2026-03-10",526.76],["2026-03-11",521.56],["2026-03-12",517.98],["2026-03-13",514.55],["2026-03-16",515.45],["2026-03-17",518.24],["2026-03-18",515.84],["2026-03-19",505.93],["2026-03-20",502.15],["2026-03-23",505.28],["2026-03-24",499.19],["2026-03-25",508.04],["2026-03-26",510.22],["2026-03-27",504.45],["2026-03-30",502.65],["2026-03-31",515.25],["2026-04-01",523.35],["2026-04-02",525.14],["2026-04-07",519.94],["2026-04-08",535.78],["2026-04-09",536.44],["2026-04-10",544.05],["2026-04-13",544.21],["2026-04-14",554.03],["2026-04-15",561.58],["2026-04-16",559.7],["2026-04-17",569.83],["2026-04-20",564.1],["2026-04-21",560.17],["2026-04-22",559.32],["2026-04-23",551.36],["2026-04-24",547],["2026-04-27",543.82],["2026-04-28",539.35],["2026-04-29",538.36],["2026-04-30",535.85],["2026-05-04",533.13],["2026-05-05",535.05],["2026-05-06",550.6],["2026-05-07",546.33],["2026-05-08",537.59],["2026-05-11",542.95],["2026-05-12",535.3],["2026-05-13",544.28],["2026-05-14",547.46],["2026-05-15",538.92],["2026-05-18",546.56],["2026-05-19",541.05],["2026-05-20",545.22],["2026-05-21",544.49],["2026-05-22",551.39],["2026-05-25",561.86],["2026-05-26",555.32],["2026-05-27",547.11],["2026-05-28",548.49],["2026-05-29",554.85],["2026-06-01",546.64],["2026-06-02",553.48],["2026-06-03",552.09],["2026-06-05",546.84]]}]}