{"status":"ok","unit":"","title":"Notowania od 2002-04-05 do 2024-12-12","series":[{"name":"Notowanie","area":true,"data":[["2002-04-05",100],["2002-04-06",100],["2002-04-15",100.47],["2002-04-16",100.49],["2002-04-17",100.49],["2002-04-18",100.51],["2002-04-19",100.55],["2002-04-21",100.8],["2002-04-22",100.8],["2002-04-23",100.82],["2002-04-24",100.76],["2002-04-25",100.75],["2002-04-26",100.82],["2002-04-28",100.86],["2002-04-29",100.86],["2002-04-30",100.86],["2002-05-01",100.94],["2002-05-02",100.94],["2002-05-05",101],["2002-05-06",101],["2002-05-07",101],["2002-05-08",101.03],["2002-05-09",101.06],["2002-05-10",101.09],["2002-05-12",101.07],["2002-05-13",101.07],["2002-05-14",101.27],["2002-05-15",101.35],["2002-05-16",101.39],["2002-05-17",101.43],["2002-05-19",101.49],["2002-05-20",101.49],["2002-05-21",101.5],["2002-05-22",101.65],["2002-05-23",101.73],["2002-05-24",101.8],["2002-05-26",101.87],["2002-05-27",101.87],["2002-05-28",102.05],["2002-05-29",102.07],["2002-05-30",102.22],["2002-05-31",102.22],["2002-06-02",102.35],["2002-06-03",102.35],["2002-06-04",102.31],["2002-06-05",102.53],["2002-06-06",102.49],["2002-06-07",102.62],["2002-06-09",102.78],["2002-06-10",102.78],["2002-06-11",102.81],["2002-06-12",102.87],["2002-06-13",103.49],["2002-06-14",103.54],["2002-06-16",103.56],["2002-06-17",103.56],["2002-06-18",103.57],["2002-06-19",103.74],["2002-06-20",103.92],["2002-06-21",104.08],["2002-06-23",104.19],["2002-06-24",104.19],["2002-06-25",104.19],["2002-06-26",104.21],["2002-06-27",104.42],["2002-06-28",104.57],["2002-06-30",104.72],["2002-07-01",104.72],["2002-07-02",104.78],["2002-07-03",104.97],["2002-07-04",104.48],["2002-07-05",104.83],["2002-07-07",104.66],["2002-07-08",104.66],["2002-07-09",104.69],["2002-07-10",104.47],["2002-07-11",104.69],["2002-07-12",104.83],["2002-07-14",104.95],["2002-07-15",104.95],["2002-07-16",104.97],["2002-07-17",104.91],["2002-07-18",105.22],["2002-07-19",104.93],["2002-07-21",105.07],["2002-07-22",105.07],["2002-07-23",104.95],["2002-07-24",104.93],["2002-07-25",104.94],["2002-07-26",105.21],["2002-07-28",105.42],["2002-07-29",105.42],["2002-07-30",105.66],["2002-07-31",105.82],["2002-08-01",105.77],["2002-08-02",105.86],["2002-08-04",106.22],["2002-08-05",106.22],["2002-08-06",106.33],["2002-08-07",106.33],["2002-08-08",106.36],["2002-08-09",106.46],["2002-08-11",106.48],["2002-08-12",106.48],["2002-08-13",106.53],["2002-08-14",106.62],["2002-08-15",106.64],["2002-08-16",106.64],["2002-08-18",106.67],["2002-08-19",106.67],["2002-08-20",106.77],["2002-08-21",106.95],["2002-08-22",106.92],["2002-08-23",106.93],["2002-08-25",106.99],["2002-08-26",106.99],["2002-08-27",107.03],["2002-08-28",107.05],["2002-08-29",107.24],["2002-08-30",107.48],["2002-09-01",107.55],["2002-09-02",107.55],["2002-09-03",107.72],["2002-09-04",107.8],["2002-09-05",108.19],["2002-09-06",108.51],["2002-09-08",108.8],["2002-09-09",108.8],["2002-09-10",108.94],["2002-09-11",108.86],["2002-09-12",109.07],["2002-09-13",109.25],["2002-09-15",109.25],["2002-09-16",109.25],["2002-09-17",109.41],["2002-09-18",109.46],["2002-09-19",109.57],["2002-09-20",109.75],["2002-09-22",109.76],["2002-09-23",109.76],["2002-09-24",109.71],["2002-09-25",109.68],["2002-09-26",109.82],["2002-09-27",109.96],["2002-09-29",110.17],["2002-09-30",110.17],["2002-10-01",110.52],["2002-10-02",110.68],["2002-10-03",110.68],["2002-10-04",110.38],["2002-10-06",110.23],["2002-10-07",110.23],["2002-10-08",110.27],["2002-10-09",110.41],["2002-10-10",110.79],["2002-10-11",111.07],["2002-10-13",110.98],["2002-10-14",110.98],["2002-10-15",111.17],["2002-10-16",111.1],["2002-10-17",111.06],["2002-10-18",110.9],["2002-10-20",111.26],["2002-10-21",111.26],["2002-10-22",111.78],["2002-10-23",111.59],["2002-10-24",111.76],["2002-10-25",112.09],["2002-10-27",112.43],["2002-10-28",112.43],["2002-10-29",112.52],["2002-10-30",112.53],["2002-10-31",112.77],["2002-11-03",112.88],["2002-11-04",112.88],["2002-11-05",112.82],["2002-11-06",112.85],["2002-11-07",112.91],["2002-11-08",113.23],["2002-11-11",113.35],["2002-11-12",113.35],["2002-11-13",113.5],["2002-11-14",113.6],["2002-11-15",113.58],["2002-11-17",113.67],["2002-11-18",113.67],["2002-11-19",113.94],["2002-11-20",114.3],["2002-11-21",114.3],["2002-11-22",114.15],["2002-11-24",114.48],["2002-11-25",114.49],["2002-11-26",114.54],["2002-11-27",114.49],["2002-11-28",114.27],["2002-11-29",113.87],["2002-12-01",114],["2002-12-02",114],["2002-12-03",113.64],["2002-12-04",113.94],["2002-12-05",114.13],["2002-12-06",114.43],["2002-12-08",114.81],["2002-12-09",114.83],["2002-12-10",114.88],["2002-12-11",114.68],["2002-12-12",114.7],["2002-12-13",114.76],["2002-12-15",114.94],["2002-12-16",114.94],["2002-12-17",115.09],["2002-12-18",115.08],["2002-12-19",115.04],["2002-12-20",114.91],["2002-12-22",115.04],["2002-12-23",115.04],["2002-12-26",115.27],["2002-12-27",115.27],["2002-12-29",115.47],["2002-12-30",115.47],["2002-12-31",115.59],["2003-01-01",115.66],["2003-01-02",115.67],["2003-01-03",115.66],["2003-01-05",115.55],["2003-01-06",115.55],["2003-01-07",115.47],["2003-01-08",115.54],["2003-01-09",115.74],["2003-01-10",115.66],["2003-01-12",115.69],["2003-01-13",115.69],["2003-01-14",115.63],["2003-01-15",115.67],["2003-01-16",115.66],["2003-01-17",115.77],["2003-01-19",115.7],["2003-01-20",115.7],["2003-01-21",115.64],["2003-01-22",115.78],["2003-01-23",115.59],["2003-01-24",115.47],["2003-01-26",115.47],["2003-01-27",115.47],["2003-01-28",115.63],["2003-01-29",115.36],["2003-01-30",115.33],["2003-01-31",115.22],["2003-02-02",115.39],["2003-02-03",115.39],["2003-02-04",115.2],["2003-02-05",115.2],["2003-02-06",115.15],["2003-02-07",115.11],["2003-02-09",115.17],["2003-02-10",115.17],["2003-02-11",115.26],["2003-02-12",115.19],["2003-02-13",115.1],["2003-02-14",115.21],["2003-02-16",115.39],["2003-02-17",115.39],["2003-02-18",115.67],["2003-02-19",115.89],["2003-02-20",115.85],["2003-02-21",115.93],["2003-02-23",116.02],["2003-02-24",116.02],["2003-02-25",116.13],["2003-02-26",116.24],["2003-02-27",116.25],["2003-02-28",116.4],["2003-03-02",116.33],["2003-03-03",116.33],["2003-03-04",116.06],["2003-03-05",116.21],["2003-03-06",116.5],["2003-03-07",116.61],["2003-03-09",116.89],["2003-03-10",116.89],["2003-03-11",117.01],["2003-03-12",116.94],["2003-03-13",116.69],["2003-03-14",116.48],["2003-03-16",116.51],["2003-03-17",116.51],["2003-03-18",116.62],["2003-03-19",116.5],["2003-03-20",116.45],["2003-03-21",116.72],["2003-03-23",116.71],["2003-03-24",116.71],["2003-03-25",116.73],["2003-03-26",116.7],["2003-03-27",116.77],["2003-03-28",117.13],["2003-03-30",117.15],["2003-03-31",117.15],["2003-04-01",117.26],["2003-04-02",117.24],["2003-04-03",117.42],["2003-04-04",117.44],["2003-04-06",117.45],["2003-04-07",117.45],["2003-04-08",117.39],["2003-04-09",117.5],["2003-04-10",117.67],["2003-04-11",117.74],["2003-04-13",117.65],["2003-04-14",117.65],["2003-04-15",117.67],["2003-04-16",117.62],["2003-04-17",117.77],["2003-04-21",117.86],["2003-04-22",117.86],["2003-04-23",117.89],["2003-04-24",117.87],["2003-04-25",118.05],["2003-04-27",118.29],["2003-04-28",118.29],["2003-04-29",118.41],["2003-04-30",118.4],["2003-05-01",118.53],["2003-05-02",118.53],["2003-05-04",118.85],["2003-05-05",118.85],["2003-05-06",118.84],["2003-05-07",118.79],["2003-05-08",118.94],["2003-05-09",119.06],["2003-05-11",119.02],["2003-05-12",119.02],["2003-05-13",119.1],["2003-05-14",119.05],["2003-05-15",119.14],["2003-05-16",119.15],["2003-05-18",118.84],["2003-05-19",118.84],["2003-05-20",119.45],["2003-05-21",119.4],["2003-05-22",119.4],["2003-05-23",119.38],["2003-05-25",119.56],["2003-05-26",119.56],["2003-05-27",119.76],["2003-05-28",119.81],["2003-05-29",119.57],["2003-05-30",119.55],["2003-06-01",119.65],["2003-06-02",119.65],["2003-06-03",119.53],["2003-06-04",119.63],["2003-06-05",119.68],["2003-06-06",119.66],["2003-06-08",119.72],["2003-06-09",119.72],["2003-06-10",119.73],["2003-06-11",119.53],["2003-06-12",119.61],["2003-06-13",119.45],["2003-06-15",119.55],["2003-06-16",119.55],["2003-06-17",119.78],["2003-06-18",119.83],["2003-06-19",119.88],["2003-06-20",119.88],["2003-06-22",119.77],["2003-06-23",119.77],["2003-06-24",119.76],["2003-06-25",119.65],["2003-06-26",119.81],["2003-06-27",119.52],["2003-06-29",119.48],["2003-06-30",119.48],["2003-07-01",119.51],["2003-07-02",119.58],["2003-07-03",119.52],["2003-07-04",119.42],["2003-07-06",119.41],["2003-07-07",119.41],["2003-07-08",119.35],["2003-07-09",119.3],["2003-07-10",119.45],["2003-07-11",119.46],["2003-07-13",119.42],["2003-07-14",119.42],["2003-07-15",119.49],["2003-07-16",119.13],["2003-07-17",118.75],["2003-07-18",118.72],["2003-07-20",118.41],["2003-07-21",118.41],["2003-07-22",118.21],["2003-07-23",118.37],["2003-07-24",118.44],["2003-07-25",118.37],["2003-07-27",117.68],["2003-07-28",117.68],["2003-07-29",117.59],["2003-07-30",117.81],["2003-07-31",117.67],["2003-08-01",117.66],["2003-08-03",117.54],["2003-08-04",117.55],["2003-08-05",117.66],["2003-08-06",117.81],["2003-08-07",117.76],["2003-08-08",118.25],["2003-08-10",118.46],["2003-08-11",118.46],["2003-08-12",118.3],["2003-08-13",118.47],["2003-08-14",118.39],["2003-08-17",118.19],["2003-08-18",118.19],["2003-08-19",118.32],["2003-08-20",118.3],["2003-08-21",118.52],["2003-08-22",118.37],["2003-08-24",118.38],["2003-08-25",118.38],["2003-08-26",118.26],["2003-08-27",118.43],["2003-08-28",118.44],["2003-08-29",118.03],["2003-08-31",118.15],["2003-09-01",118.15],["2003-09-02",118.26],["2003-09-03",117.97],["2003-09-04",117.91],["2003-09-05",117.69],["2003-09-07",117.66],["2003-09-08",117.66],["2003-09-09",117.86],["2003-09-10",117.9],["2003-09-11",117.82],["2003-09-12",117.99],["2003-09-14",117.99],["2003-09-15",117.99],["2003-09-16",118.09],["2003-09-17",117.94],["2003-09-18",117.78],["2003-09-19",117.71],["2003-09-21",117.77],["2003-09-22",117.77],["2003-09-23",117.91],["2003-09-24",117.92],["2003-09-25",117.78],["2003-09-26",117.66],["2003-09-28",117.53],["2003-09-29",117.53],["2003-09-30",117.44],["2003-10-01",117.46],["2003-10-02",117.72],["2003-10-03",117.84],["2003-10-05",117.63],["2003-10-06",117.63],["2003-10-07",117.67],["2003-10-08",117.77],["2003-10-09",117.79],["2003-10-10",117.69],["2003-10-12",117.58],["2003-10-13",117.58],["2003-10-14",117.51],["2003-10-15",117.54],["2003-10-16",117.45],["2003-10-17",117.05],["2003-10-19",116.66],["2003-10-20",116.66],["2003-10-21",116.25],["2003-10-22",116.34],["2003-10-23",116.77],["2003-10-24",116.31],["2003-10-26",115.26],["2003-10-27",115.26],["2003-10-28",115.46],["2003-10-29",116.1],["2003-10-30",115.67],["2003-10-31",114.72],["2003-11-02",113.76],["2003-11-03",113.76],["2003-11-04",114.07],["2003-11-05",114.32],["2003-11-06",114.87],["2003-11-07",115.28],["2003-11-09",114.84],["2003-11-10",114.84],["2003-11-11",114.86],["2003-11-12",114.86],["2003-11-13",114.64],["2003-11-14",115.06],["2003-11-16",115.36],["2003-11-17",115.36],["2003-11-18",115.51],["2003-11-19",115.44],["2003-11-20",115.22],["2003-11-21",114.73],["2003-11-23",114.47],["2003-11-24",114.47],["2003-11-25",114.32],["2003-11-26",113.65],["2003-11-27",113.6],["2003-11-28",113.32],["2003-11-30",112.91],["2003-12-01",112.91],["2003-12-02",113.47],["2003-12-03",113.45],["2003-12-04",113.8],["2003-12-05",114.12],["2003-12-07",114.58],["2003-12-08",114.58],["2003-12-09",114.64],["2003-12-10",114.9],["2003-12-11",115.41],["2003-12-12",115.62],["2003-12-14",115.62],["2003-12-15",115.62],["2003-12-16",115.53],["2003-12-17",115.76],["2003-12-18",115.93],["2003-12-19",115.96],["2003-12-21",116.23],["2003-12-22",116.23],["2003-12-23",116.47],["2003-12-28",116.55],["2003-12-29",116.55],["2003-12-30",116.75],["2003-12-31",116.6],["2004-01-01",116.34],["2004-01-02",116.34],["2004-01-04",116.5],["2004-01-05",116.5],["2004-01-06",116.24],["2004-01-07",116.38],["2004-01-08",116.94],["2004-01-09",117.19],["2004-01-11",117.29],["2004-01-12",117.29],["2004-01-13",117.29],["2004-01-14",117.13],["2004-01-15",116.79],["2004-01-16",116.73],["2004-01-18",116.64],["2004-01-19",116.64],["2004-01-20",116.76],["2004-01-21",116.94],["2004-01-22",117.1],["2004-01-23",117.12],["2004-01-25",117.24],["2004-01-26",117.24],["2004-01-27",117.17],["2004-01-28",117],["2004-01-29",117.13],["2004-01-30",117.03],["2004-02-01",116.96],["2004-02-02",116.96],["2004-02-03",117],["2004-02-04",117.05],["2004-02-05",117.09],["2004-02-06",116.86],["2004-02-08",116.79],["2004-02-09",116.79],["2004-02-10",116.75],["2004-02-11",116.92],["2004-02-12",116.88],["2004-02-13",117.15],["2004-02-15",117.41],["2004-02-16",117.41],["2004-02-17",117.47],["2004-02-18",117.51],["2004-02-19",117.44],["2004-02-20",117.33],["2004-02-22",117.45],["2004-02-23",117.45],["2004-02-24",117.4],["2004-02-25",117.57],["2004-02-26",117.62],["2004-02-27",117.39],["2004-02-29",117.49],["2004-03-01",117.49],["2004-03-02",117.47],["2004-03-03",117.45],["2004-03-04",117.3],["2004-03-05",117.38],["2004-03-07",117.47],["2004-03-08",117.47],["2004-03-09",117.72],["2004-03-10",117.66],["2004-03-11",117.68],["2004-03-12",117.75],["2004-03-14",117.85],["2004-03-15",117.85],["2004-03-16",117.81],["2004-03-17",117.82],["2004-03-18",117.87],["2004-03-19",117.89],["2004-03-21",117.91],["2004-03-22",117.91],["2004-03-23",117.88],["2004-03-24",117.9],["2004-03-25",117.94],["2004-03-26",118],["2004-03-28",118.04],["2004-03-29",118.04],["2004-03-30",118.06],["2004-03-31",118],["2004-04-01",118.01],["2004-04-02",117.97],["2004-04-04",117.89],["2004-04-05",117.89],["2004-04-06",117.82],["2004-04-07",117.85],["2004-04-08",117.88],["2004-04-12",117.87],["2004-04-13",117.87],["2004-04-14",117.84],["2004-04-15",117.81],["2004-04-16",117.63],["2004-04-18",117.74],["2004-04-19",117.74],["2004-04-20",117.93],["2004-04-21",117.84],["2004-04-22",117.77],["2004-04-23",117.82],["2004-04-25",117.71],["2004-04-26",117.71],["2004-04-27",117.64],["2004-04-28",117.68],["2004-04-29",117.6],["2004-04-30",117.48],["2004-05-03",117.58],["2004-05-04",117.58],["2004-05-05",117.73],["2004-05-06",117.67],["2004-05-07",117.5],["2004-05-09",117.42],["2004-05-10",117.42],["2004-05-11",117.4],["2004-05-12",117.33],["2004-05-13",117.33],["2004-05-14",117.28],["2004-05-16",117.37],["2004-05-17",117.37],["2004-05-18",117.57],["2004-05-19",117.79],["2004-05-20",117.81],["2004-05-21",117.83],["2004-05-23",117.76],["2004-05-24",117.75],["2004-05-25",117.76],["2004-05-26",117.81],["2004-05-27",117.88],["2004-05-28",117.97],["2004-05-30",118.03],["2004-05-31",118.03],["2004-06-01",117.99],["2004-06-02",117.96],["2004-06-03",117.92],["2004-06-04",118.01],["2004-06-06",118.06],["2004-06-07",118.06],["2004-06-08",118.14],["2004-06-09",118.24],["2004-06-10",118.21],["2004-06-11",118.21],["2004-06-13",118.22],["2004-06-14",118.22],["2004-06-15",118.27],["2004-06-16",118.15],["2004-06-17",118.31],["2004-06-18",118.39],["2004-06-20",118.42],["2004-06-21",118.42],["2004-06-22",118.47],["2004-06-23",118.49],["2004-06-24",118.54],["2004-06-25",118.62],["2004-06-27",118.6],["2004-06-28",118.6],["2004-06-29",118.53],["2004-06-30",118.52],["2004-07-01",118.53],["2004-07-02",118.54],["2004-07-04",118.59],["2004-07-05",118.59],["2004-07-06",118.62],["2004-07-07",118.62],["2004-07-08",118.63],["2004-07-09",118.62],["2004-07-11",118.62],["2004-07-12",118.62],["2004-07-13",118.53],["2004-07-14",118.53],["2004-07-15",118.51],["2004-07-16",118.5],["2004-07-18",118.58],["2004-07-19",118.58],["2004-07-20",118.64],["2004-07-21",118.69],["2004-07-22",118.64],["2004-07-23",118.67],["2004-07-25",118.75],["2004-07-26",118.75],["2004-07-27",118.82],["2004-07-28",118.75],["2004-07-29",118.8],["2004-07-30",118.93],["2004-08-01",119.06],["2004-08-02",119.06],["2004-08-03",118.98],["2004-08-04",118.94],["2004-08-05",118.98],["2004-08-06",118.99],["2004-08-08",119.1],["2004-08-09",119.1],["2004-08-10",119.14],["2004-08-11",119.19],["2004-08-12",119.1],["2004-08-13",119.14],["2004-08-15",119.17],["2004-08-16",119.17],["2004-08-17",119.25],["2004-08-18",119.35],["2004-08-19",119.45],["2004-08-20",119.48],["2004-08-22",119.55],["2004-08-23",119.55],["2004-08-24",119.53],["2004-08-25",119.57],["2004-08-26",119.54],["2004-08-27",119.37],["2004-08-29",119.46],["2004-08-30",119.46],["2004-08-31",119.5],["2004-09-01",119.49],["2004-09-02",119.5],["2004-09-03",119.56],["2004-09-05",119.59],["2004-09-06",119.59],["2004-09-07",119.59],["2004-09-08",119.66],["2004-09-09",119.68],["2004-09-10",119.71],["2004-09-12",119.72],["2004-09-13",119.72],["2004-09-14",119.72],["2004-09-15",119.75],["2004-09-16",119.82],["2004-09-17",119.96],["2004-09-19",120.09],["2004-09-20",120.09],["2004-09-21",120.12],["2004-09-22",120.14],["2004-09-23",120.15],["2004-09-24",120.21],["2004-09-26",120.26],["2004-09-27",120.26],["2004-09-28",120.22],["2004-09-29",120.27],["2004-09-30",120.55],["2004-10-01",120.7],["2004-10-03",120.69],["2004-10-04",120.69],["2004-10-05",120.75],["2004-10-06",120.79],["2004-10-07",120.79],["2004-10-08",120.76],["2004-10-10",120.84],["2004-10-11",120.84],["2004-10-12",120.85],["2004-10-13",120.92],["2004-10-14",120.93],["2004-10-15",120.96],["2004-10-17",120.99],["2004-10-18",120.99],["2004-10-19",120.98],["2004-10-20",120.99],["2004-10-21",121],["2004-10-22",121.05],["2004-10-24",121.11],["2004-10-25",121.11],["2004-10-26",121.13],["2004-10-27",121.11],["2004-10-28",121.16],["2004-10-29",121.2],["2004-11-01",121.26],["2004-11-02",121.26],["2004-11-03",121.27],["2004-11-04",121.29],["2004-11-05",121.33],["2004-11-07",121.4],["2004-11-08",121.4],["2004-11-09",121.48],["2004-11-10",121.52],["2004-11-11",121.61],["2004-11-12",121.61],["2004-11-14",121.71],["2004-11-15",121.71],["2004-11-16",121.76],["2004-11-17",121.67],["2004-11-18",121.7],["2004-11-19",121.77],["2004-11-21",121.83],["2004-11-22",121.83],["2004-11-23",121.86],["2004-11-24",121.9],["2004-11-25",122.18],["2004-11-26",122.45],["2004-11-28",122.26],["2004-11-29",122.26],["2004-11-30",122.06],["2004-12-01",122.13],["2004-12-02",122.45],["2004-12-03",122.58],["2004-12-05",122.7],["2004-12-06",122.7],["2004-12-07",123.04],["2004-12-08",123.15],["2004-12-09",122.98],["2004-12-10",123.25],["2004-12-12",123.1],["2004-12-13",123.1],["2004-12-14",123.23],["2004-12-15",123.26],["2004-12-16",123.38],["2004-12-17",123.35],["2004-12-19",123.34],["2004-12-20",123.34],["2004-12-21",123.65],["2004-12-22",123.95],["2004-12-23",124.09],["2004-12-24",124.03],["2004-12-26",124.08],["2004-12-27",124.08],["2004-12-28",124.11],["2004-12-29",124.12],["2004-12-30",124.13],["2004-12-31",124.16],["2005-01-03",124.32],["2005-01-04",124.33],["2005-01-05",124.04],["2005-01-06",123.96],["2005-01-07",124.04],["2005-01-10",123.99],["2005-01-11",124.07],["2005-01-12",123.99],["2005-01-13",123.74],["2005-01-14",123.47],["2005-01-17",123.9],["2005-01-18",123.69],["2005-01-19",123.78],["2005-01-20",123.76],["2005-01-21",123.94],["2005-01-24",124.2],["2005-01-25",124.34],["2005-01-26",124.24],["2005-01-27",124.31],["2005-01-28",124.43],["2005-01-31",124.52],["2005-02-01",124.67],["2005-02-02",124.67],["2005-02-03",124.86],["2005-02-04",125.23],["2005-02-07",125.42],["2005-02-08",125.31],["2005-02-09",125.29],["2005-02-10",125.48],["2005-02-11",125.43],["2005-02-14",125.45],["2005-02-15",125.78],["2005-02-16",125.97],["2005-02-17",126.04],["2005-02-18",126.06],["2005-02-21",126.07],["2005-02-22",126.09],["2005-02-23",126.18],["2005-02-24",126.22],["2005-02-25",126.43],["2005-02-28",126.59],["2005-03-01",126.52],["2005-03-02",126.48],["2005-03-03",126.59],["2005-03-04",126.63],["2005-03-07",126.76],["2005-03-08",126.77],["2005-03-09",126.79],["2005-03-10",126.74],["2005-03-11",126.81],["2005-03-14",126.79],["2005-03-15",126.78],["2005-03-16",126.53],["2005-03-17",126.5],["2005-03-18",126.77],["2005-03-21",126.62],["2005-03-22",126.87],["2005-03-23",126.64],["2005-03-24",126.69],["2005-03-29",126.67],["2005-03-30",126.98],["2005-03-31",127.18],["2005-04-01",127.22],["2005-04-04",127.25],["2005-04-05",127.23],["2005-04-06",127.27],["2005-04-07",127.33],["2005-04-11",127.39],["2005-04-12",127.35],["2005-04-13",127.26],["2005-04-14",127.28],["2005-04-15",127.3],["2005-04-18",127.42],["2005-04-19",127.52],["2005-04-20",127.52],["2005-04-21",127.57],["2005-04-22",127.59],["2005-04-25",127.64],["2005-04-26",127.76],["2005-04-27",127.7],["2005-04-28",127.55],["2005-04-29",127.47],["2005-05-02",127.55],["2005-05-04",127.8],["2005-05-05",127.93],["2005-05-06",127.92],["2005-05-09",127.92],["2005-05-10",127.95],["2005-05-11",127.9],["2005-05-12",128.03],["2005-05-13",128.14],["2005-05-16",128.14],["2005-05-17",128.15],["2005-05-18",128.34],["2005-05-19",128.45],["2005-05-20",128.44],["2005-05-23",128.54],["2005-05-24",128.55],["2005-05-25",128.5],["2005-05-27",128.53],["2005-05-30",128.63],["2005-05-31",128.97],["2005-06-01",129.3],["2005-06-02",129.3],["2005-06-03",129.33],["2005-06-06",129.47],["2005-06-07",129.72],["2005-06-08",129.72],["2005-06-09",129.68],["2005-06-10",129.62],["2005-06-13",129.53],["2005-06-14",129.48],["2005-06-15",129.38],["2005-06-16",129.49],["2005-06-17",129.94],["2005-06-20",129.84],["2005-06-21",129.96],["2005-06-22",130.12],["2005-06-23",130.22],["2005-06-24",130.31],["2005-06-27",130.36],["2005-06-28",130.31],["2005-06-29",130.62],["2005-06-30",130.63],["2005-07-01",130.78],["2005-07-04",130.89],["2005-07-05",130.93],["2005-07-06",130.88],["2005-07-07",130.87],["2005-07-08",130.85],["2005-07-11",130.84],["2005-07-12",130.87],["2005-07-13",130.8],["2005-07-14",130.8],["2005-07-15",130.96],["2005-07-18",131],["2005-07-19",130.92],["2005-07-20",130.68],["2005-07-21",130.77],["2005-07-22",130.84],["2005-07-25",130.74],["2005-07-26",130.62],["2005-07-27",130.71],["2005-07-28",130.67],["2005-07-29",130.63],["2005-08-01",130.4],["2005-08-02",130.47],["2005-08-03",130.48],["2005-08-04",130.56],["2005-08-05",130.53],["2005-08-08",130.58],["2005-08-09",130.63],["2005-08-10",130.68],["2005-08-11",130.8],["2005-08-12",130.87],["2005-08-16",130.89],["2005-08-17",130.66],["2005-08-18",130.92],["2005-08-19",130.85],["2005-08-22",130.93],["2005-08-23",131.01],["2005-08-24",131.13],["2005-08-25",131.08],["2005-08-26",131.06],["2005-08-29",131.15],["2005-08-30",131.35],["2005-08-31",131.55],["2005-09-01",131.68],["2005-09-02",131.65],["2005-09-05",131.7],["2005-09-06",131.71],["2005-09-07",131.83],["2005-09-08",131.82],["2005-09-09",131.82],["2005-09-12",131.8],["2005-09-13",131.87],["2005-09-14",131.93],["2005-09-15",132.33],["2005-09-16",132.61],["2005-09-19",132.68],["2005-09-20",132.89],["2005-09-21",132.77],["2005-09-22",132.51],["2005-09-23",132.78],["2005-09-26",132.46],["2005-09-27",132.5],["2005-09-28",132.14],["2005-09-29",132.16],["2005-09-30",131.99],["2005-10-03",131.63],["2005-10-04",131.58],["2005-10-05",131.78],["2005-10-06",131.78],["2005-10-07",131.9],["2005-10-10",131.89],["2005-10-11",132.13],["2005-10-12",131.96],["2005-10-13",131.32],["2005-10-14",131.36],["2005-10-17",131.49],["2005-10-18",131.37],["2005-10-19",131.34],["2005-10-20",131.25],["2005-10-21",131.59],["2005-10-24",131.69],["2005-10-25",131.61],["2005-10-26",130.62],["2005-10-27",130.33],["2005-10-28",129.84],["2005-10-31",129.97],["2005-11-02",130.01],["2005-11-03",129.92],["2005-11-04",128.93],["2005-11-07",128.46],["2005-11-08",129.13],["2005-11-09",128.8],["2005-11-10",129.06],["2005-11-14",129.53],["2005-11-15",129.95],["2005-11-16",130.26],["2005-11-17",130.1],["2005-11-18",129.58],["2005-11-21",129.79],["2005-11-22",130.06],["2005-11-23",130.62],["2005-11-24",130.95],["2005-11-25",130.81],["2005-11-28",131.07],["2005-11-29",130.51],["2005-11-30",130.15],["2005-12-01",130.39],["2005-12-02",130.71],["2005-12-05",130.7],["2005-12-06",130.81],["2005-12-07",130.81],["2005-12-08",130.67],["2005-12-09",130.63],["2005-12-12",130.8],["2005-12-13",130.92],["2005-12-14",131.29],["2005-12-15",131.37],["2005-12-16",131.11],["2005-12-19",131.27],["2005-12-20",131.32],["2005-12-21",131.34],["2005-12-22",131.47],["2005-12-23",131.56],["2005-12-27",131.69],["2005-12-28",131.63],["2005-12-29",131.63],["2005-12-30",131.58],["2005-12-31",131.59],["2006-01-02",131.61],["2006-01-03",131.64],["2006-01-04",131.76],["2006-01-05",131.76],["2006-01-06",131.78],["2006-01-09",131.96],["2006-01-10",131.92],["2006-01-11",131.99],["2006-01-12",132.02],["2006-01-13",132.04],["2006-01-16",132.08],["2006-01-17",131.98],["2006-01-18",131.95],["2006-01-19",131.96],["2006-01-20",131.99],["2006-01-23",132.05],["2006-01-24",132.15],["2006-01-25",132.15],["2006-01-26",132.12],["2006-01-27",132.09],["2006-01-30",132.02],["2006-01-31",132.1],["2006-02-01",132.25],["2006-02-02",132.25],["2006-02-03",132.22],["2006-02-06",132.37],["2006-02-07",132.43],["2006-02-08",132.38],["2006-02-09",132.42],["2006-02-10",132.58],["2006-02-13",132.42],["2006-02-14",132.57],["2006-02-15",132.88],["2006-02-16",132.99],["2006-02-17",133.13],["2006-02-20",133.18],["2006-02-21",133.19],["2006-02-22",133.19],["2006-02-23",133.1],["2006-02-24",133.05],["2006-02-27",133.16],["2006-02-28",133.31],["2006-03-01",133.42],["2006-03-02",133.34],["2006-03-03",133.22],["2006-03-06",133.2],["2006-03-07",133.05],["2006-03-08",132.88],["2006-03-09",132.86],["2006-03-10",132.88],["2006-03-13",132.95],["2006-03-14",133.13],["2006-03-15",133.18],["2006-03-16",133.31],["2006-03-17",133.2],["2006-03-20",133.17],["2006-03-21",133.11],["2006-03-22",133.04],["2006-03-23",133.02],["2006-03-24",133.13],["2006-03-27",133.17],["2006-03-28",132.95],["2006-03-29",132.73],["2006-03-30",132.76],["2006-03-31",132.77],["2006-04-03",132.87],["2006-04-04",132.66],["2006-04-05",132.78],["2006-04-06",132.96],["2006-04-07",132.83],["2006-04-10",132.88],["2006-04-11",133.09],["2006-04-12",133.1],["2006-04-13",132.95],["2006-04-18",133.39],["2006-04-19",133.54],["2006-04-20",133.31],["2006-04-21",133.32],["2006-04-24",133.23],["2006-04-25",133.13],["2006-04-26",133.11],["2006-04-27",133.03],["2006-04-28",132.95],["2006-05-02",132.98],["2006-05-04",132.92],["2006-05-05",133.16],["2006-05-08",133.18],["2006-05-09",133.11],["2006-05-10",133.26],["2006-05-11",133.19],["2006-05-12",133.04],["2006-05-15",132.6],["2006-05-16",132.84],["2006-05-17",132.71],["2006-05-18",132.79],["2006-05-19",132.7],["2006-05-22",132.72],["2006-05-23",132.77],["2006-05-24",132.78],["2006-05-25",132.93],["2006-05-26",133.09],["2006-05-29",133.11],["2006-05-30",133.18],["2006-05-31",133.03],["2006-06-01",133.02],["2006-06-02",133.21],["2006-06-05",133.13],["2006-06-06",133.04],["2006-06-07",133.05],["2006-06-08",133.01],["2006-06-09",132.9],["2006-06-12",132.77],["2006-06-13",132.63],["2006-06-14",132.66],["2006-06-16",132.55],["2006-06-19",132.49],["2006-06-20",132.18],["2006-06-21",131.88],["2006-06-22",131.73],["2006-06-23",131.36],["2006-06-26",131.49],["2006-06-27",132.03],["2006-06-28",132.23],["2006-06-29",132.31],["2006-06-30",132.35],["2006-07-03",132.69],["2006-07-04",132.78],["2006-07-05",132.27],["2006-07-06",132.28],["2006-07-07",132.3],["2006-07-10",131.91],["2006-07-11",132.38],["2006-07-12",132.59],["2006-07-13",132.35],["2006-07-14",132.76],["2006-07-17",132.79],["2006-07-18",132.99],["2006-07-19",133.12],["2006-07-20",133.46],["2006-07-21",133.34],["2006-07-24",133.42],["2006-07-25",133.41],["2006-07-26",133.26],["2006-07-27",133.21],["2006-07-28",133.22],["2006-07-31",133.07],["2006-08-01",133],["2006-08-02",133.06],["2006-08-03",133.05],["2006-08-04",133.38],["2006-08-07",133.49],["2006-08-08",133.3],["2006-08-09",133.39],["2006-08-10",133.39],["2006-08-11",133.25],["2006-08-14",133.11],["2006-08-16",133.15],["2006-08-17",133.18],["2006-08-18",132.95],["2006-08-21",133.08],["2006-08-22",133.15],["2006-08-23",133.06],["2006-08-24",132.99],["2006-08-25",133.07],["2006-08-28",133.06],["2006-08-29",133.02],["2006-08-30",133.17],["2006-08-31",133.49],["2006-09-01",133.37],["2006-09-04",133.34],["2006-09-05",133.5],["2006-09-06",133.44],["2006-09-07",133.47],["2006-09-08",133.65],["2006-09-11",133.75],["2006-09-12",133.76],["2006-09-13",133.97],["2006-09-14",133.92],["2006-09-15",134.12],["2006-09-18",134.14],["2006-09-19",134.11],["2006-09-20",134.13],["2006-09-21",134.01],["2006-09-22",134.08],["2006-09-25",134.14],["2006-09-26",134.13],["2006-09-27",134.08],["2006-09-28",134.02],["2006-09-29",134.08],["2006-10-02",134.15],["2006-10-03",134.26],["2006-10-04",134.31],["2006-10-05",134.29],["2006-10-06",134.32],["2006-10-09",134.36],["2006-10-10",134.37],["2006-10-11",134.36],["2006-10-12",134.37],["2006-10-13",134.43],["2006-10-16",134.47],["2006-10-17",134.47],["2006-10-18",134.45],["2006-10-19",134.5],["2006-10-20",134.62],["2006-10-23",134.63],["2006-10-24",134.64],["2006-10-25",134.66],["2006-10-26",134.94],["2006-10-27",134.95],["2006-10-30",134.96],["2006-10-31",135.05],["2006-11-02",135.06],["2006-11-03",135.04],["2006-11-06",135.1],["2006-11-07",135.1],["2006-11-08",135.11],["2006-11-09",135.19],["2006-11-10",135.2],["2006-11-13",135.2],["2006-11-14",135.31],["2006-11-15",135.36],["2006-11-16",135.42],["2006-11-17",135.45],["2006-11-20",135.48],["2006-11-21",135.49],["2006-11-22",135.49],["2006-11-23",135.45],["2006-11-24",135.5],["2006-11-27",135.53],["2006-11-28",135.58],["2006-11-29",135.6],["2006-11-30",135.64],["2006-12-01",135.67],["2006-12-04",135.76],["2006-12-05",135.94],["2006-12-06",135.95],["2006-12-07",135.97],["2006-12-08",135.93],["2006-12-11",135.91],["2006-12-12",135.94],["2006-12-13",135.94],["2006-12-14",135.94],["2006-12-15",136],["2006-12-18",136.06],["2006-12-19",136.05],["2006-12-20",136.12],["2006-12-21",136.1],["2006-12-22",136.14],["2006-12-27",136.2],["2006-12-28",136.15],["2006-12-29",136.17],["2006-12-31",136.2],["2007-01-02",136.34],["2007-01-03",136.43],["2007-01-04",136.32],["2007-01-05",136.28],["2007-01-08",136.33],["2007-01-09",136.26],["2007-01-10",136.16],["2007-01-11",136.16],["2007-01-12",136.23],["2007-01-15",136.42],["2007-01-16",136.39],["2007-01-17",136.36],["2007-01-18",136.59],["2007-01-19",136.61],["2007-01-22",136.59],["2007-01-23",136.48],["2007-01-24",136.58],["2007-01-25",136.54],["2007-01-26",136.42],["2007-01-29",136.37],["2007-01-30",136.39],["2007-01-31",136.52],["2007-02-01",136.52],["2007-02-02",136.43],["2007-02-05",136.53],["2007-02-06",136.58],["2007-02-07",136.59],["2007-02-08",136.52],["2007-02-09",136.53],["2007-02-12",136.52],["2007-02-13",136.57],["2007-02-14",136.69],["2007-02-15",136.82],["2007-02-16",136.8],["2007-02-19",136.85],["2007-02-20",136.75],["2007-02-21",136.72],["2007-02-22",136.69],["2007-02-23",136.62],["2007-02-26",136.65],["2007-02-27",136.57],["2007-02-28",136.65],["2007-03-01",136.64],["2007-03-02",136.75],["2007-03-05",136.74],["2007-03-06",136.9],["2007-03-07",136.9],["2007-03-08",137.03],["2007-03-09",137.04],["2007-03-12",137.16],["2007-03-13",137.2],["2007-03-14",137.14],["2007-03-15",137.16],["2007-03-16",137.22],["2007-03-19",137.48],["2007-03-20",137.48],["2007-03-21",137.41],["2007-03-22",137.66],["2007-03-23",137.55],["2007-03-26",137.48],["2007-03-27",137.37],["2007-03-28",137.37],["2007-03-29",137.46],["2007-03-30",137.45],["2007-04-02",137.34],["2007-04-03",137.32],["2007-04-04",137.44],["2007-04-05",137.44],["2007-04-10",137.43],["2007-04-11",137.5],["2007-04-12",137.48],["2007-04-13",137.41],["2007-04-16",137.42],["2007-04-17",137.36],["2007-04-18",137.3],["2007-04-19",137.34],["2007-04-20",137.43],["2007-04-23",137.51],["2007-04-24",137.52],["2007-04-25",137.52],["2007-04-26",137.52],["2007-04-27",137.53],["2007-04-30",137.55],["2007-05-01",137.55],["2007-05-02",137.55],["2007-05-04",137.66],["2007-05-07",137.73],["2007-05-08",137.83],["2007-05-09",137.78],["2007-05-10",137.58],["2007-05-11",137.59],["2007-05-14",137.65],["2007-05-15",137.66],["2007-05-16",137.72],["2007-05-17",137.67],["2007-05-18",137.71],["2007-05-21",137.84],["2007-05-22",137.98],["2007-05-23",137.99],["2007-05-24",137.8],["2007-05-25",137.81],["2007-05-28",137.8],["2007-05-29",137.86],["2007-05-30",137.88],["2007-05-31",137.94],["2007-06-01",137.98],["2007-06-04",137.95],["2007-06-05",137.86],["2007-06-06",137.7],["2007-06-08",137.22],["2007-06-11",137.33],["2007-06-12",137.26],["2007-06-13",137.11],["2007-06-14",137.17],["2007-06-15",137.3],["2007-06-18",137.33],["2007-06-19",137.07],["2007-06-20",136.74],["2007-06-21",136.76],["2007-06-22",136.98],["2007-06-25",137.25],["2007-06-26",137.3],["2007-06-27",137.2],["2007-06-28",137.12],["2007-06-29",137.15],["2007-07-02",137.22],["2007-07-03",137.14],["2007-07-04",137.16],["2007-07-05",137.13],["2007-07-06",137.13],["2007-07-09",137.08],["2007-07-10",137.23],["2007-07-11",137.35],["2007-07-12",137.45],["2007-07-13",137.53],["2007-07-16",137.56],["2007-07-17",137.63],["2007-07-18",137.64],["2007-07-19",137.59],["2007-07-20",137.67],["2007-07-23",137.81],["2007-07-24",137.8],["2007-07-25",137.91],["2007-07-26",137.84],["2007-07-27",137.82],["2007-07-30",137.85],["2007-07-31",137.89],["2007-08-01",137.84],["2007-08-02",137.92],["2007-08-03",137.97],["2007-08-06",138],["2007-08-07",138.06],["2007-08-08",138.05],["2007-08-09",137.98],["2007-08-10",138.01],["2007-08-13",138.05],["2007-08-14",137.89],["2007-08-16",137.75],["2007-08-17",137.92],["2007-08-20",137.81],["2007-08-21",137.77],["2007-08-22",137.82],["2007-08-23",137.84],["2007-08-24",137.87],["2007-08-27",137.87],["2007-08-28",137.86],["2007-08-29",137.8],["2007-08-30",137.78],["2007-08-31",137.85],["2007-09-03",137.88],["2007-09-04",137.91],["2007-09-05",137.94],["2007-09-06",137.99],["2007-09-07",137.97],["2007-09-10",138],["2007-09-11",138.04],["2007-09-12",138.06],["2007-09-13",138.67],["2007-09-14",138.71],["2007-09-17",138.63],["2007-09-18",138.59],["2007-09-19",138.75],["2007-09-20",138.62],["2007-09-21",138.54],["2007-09-24",138.56],["2007-09-25",138.48],["2007-09-26",138.49],["2007-09-27",138.5],["2007-09-28",138.56],["2007-10-01",138.59],["2007-10-02",138.6],["2007-10-03",138.55],["2007-10-04",138.57],["2007-10-05",138.58],["2007-10-08",138.59],["2007-10-09",138.65],["2007-10-10",138.67],["2007-10-11",138.63],["2007-10-12",138.63],["2007-10-15",138.33],["2007-10-16",138.22],["2007-10-17",138.18],["2007-10-18",138.17],["2007-10-19",138.39],["2007-10-22",138.72],["2007-10-23",139.11],["2007-10-24",139.09],["2007-10-25",139.18],["2007-10-26",138.96],["2007-10-29",138.97],["2007-10-30",138.96],["2007-10-31",138.95],["2007-11-02",138.98],["2007-11-05",138.73],["2007-11-06",138.74],["2007-11-07",138.61],["2007-11-08",138.77],["2007-11-09",138.98],["2007-11-12",138.84],["2007-11-13",138.88],["2007-11-14",138.98],["2007-11-15",139.03],["2007-11-16",138.94],["2007-11-19",138.87],["2007-11-20",138.79],["2007-11-21",138.6],["2007-11-22",138.51],["2007-11-23",138.49],["2007-11-26",138.51],["2007-11-27",138.82],["2007-11-28",138.92],["2007-11-29",139.02],["2007-11-30",138.81],["2007-12-03",138.7],["2007-12-04",138.81],["2007-12-05",139.17],["2007-12-06",139.04],["2007-12-07",139.01],["2007-12-10",138.98],["2007-12-11",138.93],["2007-12-12",138.95],["2007-12-13",138.87],["2007-12-14",138.77],["2007-12-17",138.62],["2007-12-18",138.82],["2007-12-19",138.96],["2007-12-20",139.08],["2007-12-21",139.05],["2007-12-27",139.14],["2007-12-28",139.26],["2007-12-31",139.29],["2008-01-02",139.07],["2008-01-03",139.19],["2008-01-04",139.31],["2008-01-07",139.34],["2008-01-08",139.46],["2008-01-09",139.69],["2008-01-10",140.05],["2008-01-11",139.86],["2008-01-14",139.9],["2008-01-15",140.08],["2008-01-16",140.08],["2008-01-17",140.12],["2008-01-18",140.15],["2008-01-21",140.3],["2008-01-22",140.56],["2008-01-23",140.68],["2008-01-24",140.57],["2008-01-25",140.64],["2008-01-28",141.03],["2008-01-29",141.07],["2008-01-30",140.97],["2008-01-31",141.31],["2008-02-01",141.43],["2008-02-04",141.47],["2008-02-05",141.48],["2008-02-06",141.23],["2008-02-07",141.36],["2008-02-08",140.93],["2008-02-11",141.02],["2008-02-12",140.93],["2008-02-13",140.98],["2008-02-14",140.79],["2008-02-15",140.34],["2008-02-18",140.44],["2008-02-19",140.46],["2008-02-20",140.3],["2008-02-21",140.26],["2008-02-22",140.32],["2008-02-25",140.33],["2008-02-26",140.5],["2008-02-27",140.23],["2008-02-28",140.05],["2008-02-29",140.12],["2008-03-03",140.22],["2008-03-04",140.28],["2008-03-05",140.01],["2008-03-06",139.5],["2008-03-07",139.47],["2008-03-10",139.71],["2008-03-11",139.73],["2008-03-12",139.85],["2008-03-13",140.06],["2008-03-14",140.04],["2008-03-17",139.88],["2008-03-18",140.05],["2008-03-19",140.12],["2008-03-20",140.21],["2008-03-25",140.63],["2008-03-26",140.38],["2008-03-27",140.62],["2008-03-28",140.55],["2008-03-31",140.56],["2008-04-01",140.6],["2008-04-02",140.34],["2008-04-03",140.17],["2008-04-04",140.27],["2008-04-07",140.39],["2008-04-08",140.44],["2008-04-09",140.32],["2008-04-10",140.28],["2008-04-11",140.34],["2008-04-14",140.73],["2008-04-15",140.84],["2008-04-16",140.85],["2008-04-17",140.89],["2008-04-18",141.39],["2008-04-21",141.28],["2008-04-22",141.25],["2008-04-23",141.1],["2008-04-24",141.2],["2008-04-25",141.18],["2008-04-28",141.27],["2008-04-29",141.37],["2008-04-30",141.46],["2008-05-05",141.36],["2008-05-06",141.38],["2008-05-07",141.28],["2008-05-08",141.32],["2008-05-09",141.33],["2008-05-12",141.28],["2008-05-13",141.05],["2008-05-14",140.9],["2008-05-15",140.78],["2008-05-16",140.88],["2008-05-19",140.44],["2008-05-20",140.23],["2008-05-21",140.49],["2008-05-23",140.59],["2008-05-26",140.58],["2008-05-27",140.86],["2008-05-28",140.72],["2008-05-29",140.3],["2008-05-30",140.26],["2008-06-02",140.35],["2008-06-03",140.13],["2008-06-04",139.94],["2008-06-05",139.39],["2008-06-06",139.77],["2008-06-09",139.62],["2008-06-10",139.51],["2008-06-11",139.44],["2008-06-12",139.5],["2008-06-13",139.6],["2008-06-16",139.78],["2008-06-17",139.94],["2008-06-18",139.82],["2008-06-19",139.36],["2008-06-20",139.39],["2008-06-23",139.51],["2008-06-24",139.56],["2008-06-25",139.62],["2008-06-26",139.91],["2008-06-27",139.52],["2008-06-30",138.92],["2008-07-01",139.21],["2008-07-02",138.68],["2008-07-03",138.93],["2008-07-04",138.81],["2008-07-07",139.37],["2008-07-08",139.64],["2008-07-09",139.61],["2008-07-10",139.75],["2008-07-11",139.82],["2008-07-14",140.12],["2008-07-15",140.33],["2008-07-16",140.33],["2008-07-17",140.39],["2008-07-18",140.09],["2008-07-21",139.79],["2008-07-22",139.85],["2008-07-23",139.83],["2008-07-24",140.41],["2008-07-25",140.36],["2008-07-28",140.75],["2008-07-29",141.1],["2008-07-30",141.04],["2008-07-31",141.3],["2008-08-01",141.43],["2008-08-04",141.31],["2008-08-05",141.61],["2008-08-06",142],["2008-08-07",142.22],["2008-08-08",142.28],["2008-08-11",142.37],["2008-08-12",142.52],["2008-08-13",142.75],["2008-08-14",142.87],["2008-08-18",143.18],["2008-08-19",143.3],["2008-08-20",143.66],["2008-08-21",143.56],["2008-08-22",143.33],["2008-08-25",143.52],["2008-08-26",143.55],["2008-08-27",143.37],["2008-08-28",143.25],["2008-08-29",143.29],["2008-09-01",143.44],["2008-09-02",143.42],["2008-09-03",143.64],["2008-09-04",143.89],["2008-09-05",143.87],["2008-09-08",143.69],["2008-09-09",143.86],["2008-09-10",144.94],["2008-09-11",145.31],["2008-09-12",145.19],["2008-09-15",145.33],["2008-09-16",145.08],["2008-09-17",145.16],["2008-09-18",145.32],["2008-09-19",145.43],["2008-09-22",145.21],["2008-09-23",145.34],["2008-09-24",145.33],["2008-09-25",145.49],["2008-09-26",145.38],["2008-09-29",145.55],["2008-09-30",145.53],["2008-10-01",145.2],["2008-10-02",145.37],["2008-10-03",145.34],["2008-10-06",145.33],["2008-10-07",145.18],["2008-10-08",145.13],["2008-10-09",144.36],["2008-10-10",142.88],["2008-10-13",143.48],["2008-10-14",143.8],["2008-10-15",142.75],["2008-10-16",142.15],["2008-10-17",141.65],["2008-10-20",141.76],["2008-10-21",140.47],["2008-10-22",137.27],["2008-10-23",136.7],["2008-10-24",139.11],["2008-10-27",138.14],["2008-10-28",141.24],["2008-10-29",142.54],["2008-10-30",141.72],["2008-10-31",141.58],["2008-11-03",142.13],["2008-11-04",142.78],["2008-11-05",143.98],["2008-11-06",144.68],["2008-11-07",143.86],["2008-11-10",144.56],["2008-11-11",143.43],["2008-11-12",143.43],["2008-11-13",143.23],["2008-11-14",144.16],["2008-11-17",144.23],["2008-11-18",143.86],["2008-11-19",143.5],["2008-11-20",143.46],["2008-11-21",144.19],["2008-11-24",145.29],["2008-11-25",146.85],["2008-11-26",147.37],["2008-11-27",147.5],["2008-11-28",147.97],["2008-12-01",147.63],["2008-12-02",147.53],["2008-12-03",147.55],["2008-12-04",148.6],["2008-12-05",149.21],["2008-12-08",149.43],["2008-12-09",149.73],["2008-12-10",149.43],["2008-12-11",149.55],["2008-12-12",149.58],["2008-12-15",149.75],["2008-12-16",149.57],["2008-12-17",150.01],["2008-12-18",150.44],["2008-12-19",150.29],["2008-12-22",150.46],["2008-12-23",151.34],["2008-12-29",151.58],["2008-12-30",151.58],["2008-12-31",151.69],["2009-01-05",152.06],["2009-01-06",152.49],["2009-01-07",152.53],["2009-01-08",152.45],["2009-01-09",152.73],["2009-01-12",153.56],["2009-01-13",153.56],["2009-01-14",154.14],["2009-01-15",153.72],["2009-01-16",154.29],["2009-01-19",154.25],["2009-01-20",154.03],["2009-01-21",153.47],["2009-01-22",152.52],["2009-01-23",152.52],["2009-01-26",152.73],["2009-01-27",153.27],["2009-01-28",153.03],["2009-01-29",152.52],["2009-01-30",152.55],["2009-02-02",152.93],["2009-02-03",152.96],["2009-02-04",152.37],["2009-02-05",151.91],["2009-02-06",152.15],["2009-02-09",152.64],["2009-02-10",152.54],["2009-02-11",151.95],["2009-02-12",151.2],["2009-02-13",151.51],["2009-02-16",151.14],["2009-02-17",149.74],["2009-02-18",150.53],["2009-02-19",150.88],["2009-02-20",150.59],["2009-02-23",151.23],["2009-02-24",151.36],["2009-02-25",151.51],["2009-02-26",151.14],["2009-02-27",151.25],["2009-03-02",150.71],["2009-03-03",150.64],["2009-03-04",150.65],["2009-03-05",150.49],["2009-03-06",149.74],["2009-03-09",149.58],["2009-03-10",150.08],["2009-03-11",150.7],["2009-03-12",151.35],["2009-03-13",152.03],["2009-03-16",152.27],["2009-03-17",151.32],["2009-03-18",150.74],["2009-03-19",150.87],["2009-03-20",151.04],["2009-03-23",151.76],["2009-03-24",152.63],["2009-03-25",152.6],["2009-03-26",152.29],["2009-03-27",151.57],["2009-03-30",151.14],["2009-03-31",151.17],["2009-04-01",151.52],["2009-04-02",152.09],["2009-04-03",152.27],["2009-04-06",152.95],["2009-04-07",153.11],["2009-04-08",154.29],["2009-04-09",154.97],["2009-04-14",154.93],["2009-04-15",154.67],["2009-04-16",155.17],["2009-04-17",155.21],["2009-04-20",155.26],["2009-04-21",155.36],["2009-04-22",155.07],["2009-04-23",155.26],["2009-04-24",155.34],["2009-04-27",155.37],["2009-04-28",155.46],["2009-04-29",155.49],["2009-04-30",155.6],["2009-05-04",155.46],["2009-05-05",155.54],["2009-05-06",155.27],["2009-05-07",155.25],["2009-05-08",155.15],["2009-05-11",155.14],["2009-05-12",155.24],["2009-05-13",155.11],["2009-05-14",154.94],["2009-05-15",155.19],["2009-05-18",155.56],["2009-05-19",155.59],["2009-05-20",156.26],["2009-05-21",156.24],["2009-05-22",156.12],["2009-05-25",156.12],["2009-05-26",156],["2009-05-27",156.08],["2009-05-28",156.15],["2009-05-29",156.49],["2009-06-01",156.8],["2009-06-02",156.82],["2009-06-03",156.71],["2009-06-04",156.62],["2009-06-05",156.49],["2009-06-08",156.68],["2009-06-09",156.64],["2009-06-10",156.6],["2009-06-12",156.54],["2009-06-15",156.73],["2009-06-16",156.72],["2009-06-17",156.77],["2009-06-18",156.43],["2009-06-19",156.34],["2009-06-22",156.41],["2009-06-23",156.51],["2009-06-24",156.83],["2009-06-25",156.7],["2009-06-26",157.21],["2009-06-29",157.49],["2009-06-30",157.55],["2009-07-01",157.88],["2009-07-02",157.91],["2009-07-03",158.12],["2009-07-06",158.01],["2009-07-07",158.09],["2009-07-08",158.58],["2009-07-09",158.78],["2009-07-10",158.65],["2009-07-13",158.57],["2009-07-14",158.72],["2009-07-15",159.09],["2009-07-16",159.1],["2009-07-17",159.06],["2009-07-20",159.33],["2009-07-21",159.73],["2009-07-22",159.71],["2009-07-23",160.21],["2009-07-24",160.41],["2009-07-27",161.07],["2009-07-28",160.8],["2009-07-29",161.04],["2009-07-30",161.54],["2009-07-31",162.31],["2009-08-03",163.06],["2009-08-04",163.16],["2009-08-05",163.18],["2009-08-06",163.21],["2009-08-07",163.06],["2009-08-10",162.81],["2009-08-11",162.43],["2009-08-12",162.17],["2009-08-13",162.14],["2009-08-14",162.24],["2009-08-17",162.41],["2009-08-18",162.61],["2009-08-19",162.64],["2009-08-20",162.86],["2009-08-21",162.82],["2009-08-24",163.02],["2009-08-25",162.92],["2009-08-26",162.83],["2009-08-27",162.82],["2009-08-28",162.78],["2009-08-31",162.94],["2009-09-01",163.01],["2009-09-02",162.89],["2009-09-03",162.98],["2009-09-04",162.92],["2009-09-07",162.78],["2009-09-08",162.75],["2009-09-09",162.57],["2009-09-10",162.35],["2009-09-11",162.15],["2009-09-14",162.15],["2009-09-15",162.27],["2009-09-16",163.17],["2009-09-17",163.11],["2009-09-18",162.73],["2009-09-21",162.54],["2009-09-22",162.57],["2009-09-23",162.75],["2009-09-24",162.9],["2009-09-25",163.03],["2009-09-28",163.08],["2009-09-29",163.08],["2009-09-30",163.07],["2009-10-01",162.89],["2009-10-02",162.85],["2009-10-05",162.85],["2009-10-06",163.07],["2009-10-07",163.13],["2009-10-08",163.26],["2009-10-09",163.16],["2009-10-12",163.27],["2009-10-13",163.52],["2009-10-14",163.87],["2009-10-15",164.07],["2009-10-16",164.27],["2009-10-19",164.31],["2009-10-20",164.28],["2009-10-21",164.31],["2009-10-22",164.16],["2009-10-23",164.21],["2009-10-26",164.15],["2009-10-27",163.85],["2009-10-28",163.75],["2009-10-29",163.82],["2009-10-30",164.11],["2009-11-02",164.47],["2009-11-03",164.65],["2009-11-04",164.68],["2009-11-05",164.73],["2009-11-06",164.93],["2009-11-09",165.18],["2009-11-10",165.24],["2009-11-12",165.29],["2009-11-13",165.45],["2009-11-16",165.7],["2009-11-17",165.69],["2009-11-18",165.63],["2009-11-19",165.55],["2009-11-20",165.54],["2009-11-23",165.6],["2009-11-24",165.65],["2009-11-25",165.81],["2009-11-26",165.53],["2009-11-27",165.4],["2009-11-30",165.13],["2009-12-01",165.55],["2009-12-02",165.76],["2009-12-03",165.89],["2009-12-04",165.87],["2009-12-07",165.92],["2009-12-08",165.8],["2009-12-09",165.58],["2009-12-10",165.78],["2009-12-11",165.81],["2009-12-14",165.85],["2009-12-15",165.73],["2009-12-16",165.7],["2009-12-17",165.34],["2009-12-18",165.51],["2009-12-21",165.67],["2009-12-22",165.68],["2009-12-23",165.33],["2009-12-28",165.75],["2009-12-29",165.7],["2009-12-30",165.62],["2009-12-31",165.59],["2010-01-04",165.78],["2010-01-05",166],["2010-01-06",166.46],["2010-01-07",166.55],["2010-01-08",166.81],["2010-01-11",167.28],["2010-01-12",167.23],["2010-01-13",167.32],["2010-01-14",167.13],["2010-01-15",167.4],["2010-01-18",167.54],["2010-01-19",167.43],["2010-01-20",167.41],["2010-01-21",167.93],["2010-01-22",167.3],["2010-01-25",167.28],["2010-01-26",167.48],["2010-01-27",167.37],["2010-01-28",167.07],["2010-01-29",167.27],["2010-02-01",167.66],["2010-02-02",167.76],["2010-02-03",167.72],["2010-02-04",168.47],["2010-02-05",167.21],["2010-02-08",166.85],["2010-02-09",166.93],["2010-02-10",167.58],["2010-02-11",167.63],["2010-02-12",167.96],["2010-02-15",168.03],["2010-02-16",168.16],["2010-02-17",168.37],["2010-02-18",168.46],["2010-02-19",168.47],["2010-02-22",168.57],["2010-02-23",168.98],["2010-02-24",169.16],["2010-02-25",169.35],["2010-02-26",169.51],["2010-03-01",169.92],["2010-03-02",170.04],["2010-03-03",170.08],["2010-03-04",170.04],["2010-03-05",170.04],["2010-03-08",170.38],["2010-03-09",170.75],["2010-03-10",171.19],["2010-03-11",171.4],["2010-03-12",171.37],["2010-03-15",171.98],["2010-03-16",172.54],["2010-03-17",172.96],["2010-03-18",173],["2010-03-19",172.84],["2010-03-22",172.62],["2010-03-23",172.82],["2010-03-24",173.16],["2010-03-25",173.29],["2010-03-26",173.23],["2010-03-29",173.33],["2010-03-30",173.36],["2010-03-31",173.29],["2010-04-01",173.8],["2010-04-06",173.59],["2010-04-07",173.38],["2010-04-08",172.89],["2010-04-09",173.13],["2010-04-12",173.66],["2010-04-13",173.99],["2010-04-14",174.03],["2010-04-15",174.26],["2010-04-16",174.41],["2010-04-19",174.26],["2010-04-20",174.61],["2010-04-21",174.47],["2010-04-22",174.25],["2010-04-23",174.43],["2010-04-26",174.29],["2010-04-27",173.79],["2010-04-28",172.41],["2010-04-29",172.91],["2010-04-30",173.49],["2010-05-04",173.15],["2010-05-05",171.93],["2010-05-06",171.87],["2010-05-07",169.94],["2010-05-10",170.25],["2010-05-11",172.76],["2010-05-12",171.83],["2010-05-13",173.22],["2010-05-14",172.6],["2010-05-17",172.82],["2010-05-18",172.9],["2010-05-19",173.38],["2010-05-20",171.38],["2010-05-21",171.18],["2010-05-24",170.79],["2010-05-25",169.49],["2010-05-26",168.96],["2010-05-27",171.25],["2010-05-28",170.43],["2010-05-31",171.66],["2010-06-01",170.74],["2010-06-02",170.04],["2010-06-04",167.15],["2010-06-07",167.84],["2010-06-08",167.53],["2010-06-09",168.01],["2010-06-10",168.82],["2010-06-11",168.67],["2010-06-14",169.83],["2010-06-15",169.85],["2010-06-16",169.66],["2010-06-17",169.71],["2010-06-18",169.51],["2010-06-21",170.43],["2010-06-22",169.84],["2010-06-23",170.81],["2010-06-24",170.8],["2010-06-25",169.72],["2010-06-28",169.43],["2010-06-29",169.75],["2010-06-30",170.17],["2010-07-01",169.82],["2010-07-02",170.38],["2010-07-05",170.77],["2010-07-06",171.25],["2010-07-07",171.95],["2010-07-08",171.96],["2010-07-09",172.13],["2010-07-12",172.52],["2010-07-13",172.31],["2010-07-14",172.14],["2010-07-15",172.23],["2010-07-16",172.49],["2010-07-19",172.29],["2010-07-20",172.42],["2010-07-21",172.84],["2010-07-22",172.69],["2010-07-23",172.36],["2010-07-26",172.82],["2010-07-27",172.98],["2010-07-28",173],["2010-07-29",173.21],["2010-07-30",173.04],["2010-08-02",173.13],["2010-08-03",173.04],["2010-08-04",173.26],["2010-08-05",173.5],["2010-08-06",173.52],["2010-08-09",173.55],["2010-08-10",173.61],["2010-08-11",173.64],["2010-08-12",173.7],["2010-08-13",173.79],["2010-08-16",174.1],["2010-08-17",174.62],["2010-08-18",174.95],["2010-08-19",174.98],["2010-08-20",175.98],["2010-08-23",175.65],["2010-08-24",175.75],["2010-08-25",175.8],["2010-08-26",175.74],["2010-08-27",175.52],["2010-08-30",175.49],["2010-08-31",175.42],["2010-09-01",175.43],["2010-09-02",175.13],["2010-09-03",174.93],["2010-09-06",174.8],["2010-09-07",175.34],["2010-09-08",175.38],["2010-09-09",175.59],["2010-09-10",175.56],["2010-09-13",175.58],["2010-09-14",175.75],["2010-09-15",175.83],["2010-09-16",175.98],["2010-09-17",176.1],["2010-09-20",176.11],["2010-09-21",176.08],["2010-09-22",176.47],["2010-09-23",176.88],["2010-09-24",176.35],["2010-09-27",176.25],["2010-09-28",176.57],["2010-09-29",176.51],["2010-09-30",176.66],["2010-10-01",176.47],["2010-10-04",176.86],["2010-10-05",177],["2010-10-06",177.07],["2010-10-07",177.28],["2010-10-08",177.24],["2010-10-11",177.27],["2010-10-12",177.38],["2010-10-13",176.92],["2010-10-14",176.71],["2010-10-15",176.56],["2010-10-18",176.35],["2010-10-19",176.17],["2010-10-20",176.08],["2010-10-21",176.26],["2010-10-22",176.34],["2010-10-25",175.85],["2010-10-26",175.43],["2010-10-27",175.43],["2010-10-28",175.65],["2010-10-29",175.77],["2010-11-02",175.49],["2010-11-03",175.75],["2010-11-04",176.07],["2010-11-05",175.94],["2010-11-08",175.8],["2010-11-09",175.84],["2010-11-10",175.38],["2010-11-12",175.09],["2010-11-15",174.98],["2010-11-16",175.05],["2010-11-17",174.74],["2010-11-18",174.36],["2010-11-19",174.21],["2010-11-22",174.43],["2010-11-23",174.19],["2010-11-24",173.54],["2010-11-25",172.99],["2010-11-26",171.95],["2010-11-29",171.81],["2010-11-30",172.75],["2010-12-01",173.13],["2010-12-02",173.22],["2010-12-03",173.52],["2010-12-06",173.81],["2010-12-07",173.99],["2010-12-08",173.65],["2010-12-09",173.61],["2010-12-10",173.66],["2010-12-13",173.63],["2010-12-14",173.74],["2010-12-15",173.87],["2010-12-16",173.93],["2010-12-17",173.93],["2010-12-20",173.96],["2010-12-21",174],["2010-12-22",174.02],["2010-12-23",173.91],["2010-12-27",174.04],["2010-12-28",173.9],["2010-12-29",174.02],["2010-12-30",173.86],["2010-12-31",173.87],["2011-01-03",173.7],["2011-01-04",173.47],["2011-01-05",173.04],["2011-01-07",173.11],["2011-01-10",172.79],["2011-01-11",172.97],["2011-01-12",172.74],["2011-01-13",172.34],["2011-01-14",172.19],["2011-01-17",172.49],["2011-01-18",172.45],["2011-01-19",172.64],["2011-01-20",172.56],["2011-01-21",172.66],["2011-01-24",173.05],["2011-01-25",173.2],["2011-01-26",173.04],["2011-01-27",172.75],["2011-01-28",172.34],["2011-01-31",172.66],["2011-02-01",173.07],["2011-02-02",173.75],["2011-02-03",173.79],["2011-02-04",173.74],["2011-02-07",173.84],["2011-02-08",174.02],["2011-02-09",173.77],["2011-02-10",173.87],["2011-02-11",174.03],["2011-02-14",174.18],["2011-02-15",173.77],["2011-02-16",173.81],["2011-02-17",173.99],["2011-02-18",173.96],["2011-02-21",174.06],["2011-02-22",174.02],["2011-02-23",174.16],["2011-02-24",174.05],["2011-02-25",174.17],["2011-02-28",174.45],["2011-03-01",174.48],["2011-03-02",174.54],["2011-03-03",174.17],["2011-03-04",174.15],["2011-03-07",174.5],["2011-03-08",174.32],["2011-03-09",174.43],["2011-03-10",174.71],["2011-03-11",174.58],["2011-03-14",174.88],["2011-03-15",175.24],["2011-03-16",175.19],["2011-03-17",175.36],["2011-03-18",175.36],["2011-03-21",175.52],["2011-03-22",175.61],["2011-03-23",175.64],["2011-03-24",175.75],["2011-03-25",175.78],["2011-03-28",175.72],["2011-03-29",175.72],["2011-03-30",175.86],["2011-03-31",175.91],["2011-04-01",176.2],["2011-04-04",176.49],["2011-04-05",176.76],["2011-04-06",176.95],["2011-04-07",176.85],["2011-04-08",176.82],["2011-04-11",176.87],["2011-04-12",176.89],["2011-04-13",176.7],["2011-04-14",176.7],["2011-04-15",176.86],["2011-04-18",177.01],["2011-04-19",177.24],["2011-04-20",177.1],["2011-04-21",177.66],["2011-04-26",177.48],["2011-04-27",177.46],["2011-04-28",177.48],["2011-04-29",177.68],["2011-05-02",177.82],["2011-05-04",177.94],["2011-05-05",178.03],["2011-05-06",178.41],["2011-05-09",178.31],["2011-05-10",178.36],["2011-05-11",178.46],["2011-05-12",178.42],["2011-05-13",178.37],["2011-05-16",178.5],["2011-05-17",178.54],["2011-05-18",178.81],["2011-05-19",178.68],["2011-05-20",178.99],["2011-05-23",179.15],["2011-05-24",178.92],["2011-05-25",178.8],["2011-05-26",178.77],["2011-05-27",178.79],["2011-05-30",178.91],["2011-05-31",179.13],["2011-06-01",179.25],["2011-06-02",179.49],["2011-06-03",179.73],["2011-06-06",179.89],["2011-06-07",179.89],["2011-06-08",180.44],["2011-06-09",180.87],["2011-06-10",181.05],["2011-06-13",181.07],["2011-06-14",180.88],["2011-06-15",180.95],["2011-06-16",180.46],["2011-06-17",180.58],["2011-06-20",180.72],["2011-06-21",181.01],["2011-06-22",181.16],["2011-06-24",181.21],["2011-06-27",181.34],["2011-06-28",181.26],["2011-06-29",181.57],["2011-06-30",181.65],["2011-07-01",181.83],["2011-07-04",181.81],["2011-07-05",181.89],["2011-07-06",181.97],["2011-07-07",181.79],["2011-07-08",181.71],["2011-07-11",181.34],["2011-07-12",181.69],["2011-07-13",181.81],["2011-07-14",181.94],["2011-07-15",182.03],["2011-07-18",181.85],["2011-07-19",181.88],["2011-07-20",181.99],["2011-07-21",182.16],["2011-07-22",181.74],["2011-07-25",182.14],["2011-07-26",182.33],["2011-07-27",182.28],["2011-07-28",182.52],["2011-07-29",182.47],["2011-08-01",182.32],["2011-08-02",182.61],["2011-08-03",182.83],["2011-08-04",182.93],["2011-08-05",182.93],["2011-08-08",182.47],["2011-08-09",182.66],["2011-08-10",182.66],["2011-08-11",182.36],["2011-08-12",182.35],["2011-08-16",182.89],["2011-08-17",183.78],["2011-08-18",183.91],["2011-08-19",184.09],["2011-08-22",184.23],["2011-08-23",184.2],["2011-08-24",184.47],["2011-08-25",184.23],["2011-08-26",184.1],["2011-08-29",184.32],["2011-08-30",184.41],["2011-08-31",184.82],["2011-09-01",184.84],["2011-09-02",184.74],["2011-09-05",184.99],["2011-09-06",185.57],["2011-09-07",185.54],["2011-09-08",185.53],["2011-09-09",184.91],["2011-09-12",184.41],["2011-09-13",184.83],["2011-09-14",184.23],["2011-09-15",184.58],["2011-09-16",184.56],["2011-09-19",184.03],["2011-09-20",184.31],["2011-09-21",184],["2011-09-22",183.2],["2011-09-23",183.56],["2011-09-26",183.71],["2011-09-27",184.2],["2011-09-28",183.92],["2011-09-29",183.9],["2011-09-30",183.87],["2011-10-03",183.84],["2011-10-04",183.66],["2011-10-05",184.09],["2011-10-06",184.27],["2011-10-07",184.57],["2011-10-10",185.03],["2011-10-11",184.76],["2011-10-12",185.04],["2011-10-13",184.85],["2011-10-14",184.99],["2011-10-17",184.94],["2011-10-18",184.81],["2011-10-19",184.98],["2011-10-20",184.83],["2011-10-21",185],["2011-10-24",184.9],["2011-10-25",185.11],["2011-10-26",185.29],["2011-10-27",185.59],["2011-10-28",185.57],["2011-10-31",185.52],["2011-11-02",185.54],["2011-11-03",185.83],["2011-11-04",185.94],["2011-11-07",186.45],["2011-11-08",186.35],["2011-11-09",186.09],["2011-11-10",185.91],["2011-11-14",185.91],["2011-11-15",185.77],["2011-11-16",185.89],["2011-11-17",185.86],["2011-11-18",185.98],["2011-11-21",185.67],["2011-11-22",185.67],["2011-11-23",184.65],["2011-11-24",184.36],["2011-11-25",184.02],["2011-11-28",184.09],["2011-11-29",184.42],["2011-11-30",185.5],["2011-12-01",185.62],["2011-12-02",185.81],["2011-12-05",186.38],["2011-12-06",186.13],["2011-12-07",185.87],["2011-12-08",185.65],["2011-12-09",186.07],["2011-12-12",185.66],["2011-12-13",185.82],["2011-12-14",185.69],["2011-12-15",185.92],["2011-12-16",186.06],["2011-12-19",186.11],["2011-12-20",186.36],["2011-12-21",186.42],["2011-12-22",186.66],["2011-12-23",186.72],["2011-12-27",186.76],["2011-12-28",186.69],["2011-12-29",186.71],["2011-12-30",186.61],["2011-12-31",186.63],["2012-01-02",187.13],["2012-01-03",186.93],["2012-01-04",186.74],["2012-01-05",186.65],["2012-01-09",186.88],["2012-01-10",187.55],["2012-01-11",187.38],["2012-01-12",187.59],["2012-01-13",187.27],["2012-01-16",187.48],["2012-01-17",187.92],["2012-01-18",188.2],["2012-01-19",188.46],["2012-01-20",188.7],["2012-01-23",189.1],["2012-01-24",188.79],["2012-01-25",188.78],["2012-01-26",189.4],["2012-01-27",189.33],["2012-01-30",189.15],["2012-01-31",189.74],["2012-02-01",189.91],["2012-02-02",189.86],["2012-02-03",189.98],["2012-02-06",189.92],["2012-02-07",189.93],["2012-02-08",190.12],["2012-02-09",190.01],["2012-02-10",189.94],["2012-02-13",190.11],["2012-02-14",190.2],["2012-02-15",190.36],["2012-02-16",190.34],["2012-02-17",190.55],["2012-02-20",190.72],["2012-02-21",190.56],["2012-02-22",190.58],["2012-02-23",190.78],["2012-02-24",191.03],["2012-02-27",191.03],["2012-02-28",191.38],["2012-02-29",191.73],["2012-03-01",191.83],["2012-03-02",192],["2012-03-05",191.97],["2012-03-06",191.82],["2012-03-07",191.87],["2012-03-08",192.26],["2012-03-09",192.6],["2012-03-12",192.76],["2012-03-13",192.76],["2012-03-14",192.5],["2012-03-15",192.37],["2012-03-16",192.21],["2012-03-19",192.42],["2012-03-20",192.39],["2012-03-21",192.06],["2012-03-22",192.17],["2012-03-23",192.29],["2012-03-26",192.31],["2012-03-27",192.31],["2012-03-28",192.07],["2012-03-29",192.12],["2012-03-30",192.37],["2012-04-02",192.48],["2012-04-03",192.6],["2012-04-04",192.27],["2012-04-05",191.97],["2012-04-10",191.87],["2012-04-11",192.19],["2012-04-12",192.27],["2012-04-13",192.08],["2012-04-16",191.98],["2012-04-17",192.18],["2012-04-18",192.16],["2012-04-19",192.67],["2012-04-20",192.77],["2012-04-23",192.73],["2012-04-24",193.06],["2012-04-25",193.27],["2012-04-26",193.34],["2012-04-27",193.27],["2012-04-30",193.29],["2012-05-02",193.59],["2012-05-04",193.85],["2012-05-07",193.84],["2012-05-08",193.47],["2012-05-09",193.11],["2012-05-10",193.21],["2012-05-11",193.17],["2012-05-14",192.72],["2012-05-15",192.7],["2012-05-16",192.84],["2012-05-17",192.55],["2012-05-18",192.79],["2012-05-21",193.01],["2012-05-22",193.16],["2012-05-23",192.71],["2012-05-24",192.91],["2012-05-25",193.11],["2012-05-28",193.16],["2012-05-29",193.28],["2012-05-30",192.96],["2012-05-31",193.03],["2012-06-01",193.23],["2012-06-04",193.49],["2012-06-05",193.63],["2012-06-06",193.78],["2012-06-08",193.93],["2012-06-11",193.93],["2012-06-12",193.73],["2012-06-13",194.07],["2012-06-14",194.09],["2012-06-15",194.26],["2012-06-18",194.21],["2012-06-19",194.73],["2012-06-20",194.97],["2012-06-21",195.18],["2012-06-22",195.23],["2012-06-25",195.22],["2012-06-26",195.18],["2012-06-27",195.18],["2012-06-28",195.13],["2012-06-29",195.47],["2012-06-30",195.49],["2012-07-02",195.5],["2012-07-03",195.74],["2012-07-04",195.69],["2012-07-05",195.34],["2012-07-06",195.38],["2012-07-09",195.49],["2012-07-10",195.66],["2012-07-11",195.68],["2012-07-12",196.35],["2012-07-13",196.8],["2012-07-16",197.02],["2012-07-17",196.95],["2012-07-18",197.31],["2012-07-19",197.68],["2012-07-20",197.46],["2012-07-23",197.33],["2012-07-24",196.97],["2012-07-25",197.35],["2012-07-26",197.75],["2012-07-27",197.78],["2012-07-30",197.85],["2012-07-31",198.13],["2012-08-01",198.45],["2012-08-02",198.4],["2012-08-03",199.31],["2012-08-06",199.43],["2012-08-07",198.42],["2012-08-08",198.52],["2012-08-09",198.1],["2012-08-10",197.55],["2012-08-13",197.83],["2012-08-14",197.95],["2012-08-16",198.19],["2012-08-17",198.25],["2012-08-20",198.4],["2012-08-21",198.57],["2012-08-22",198.55],["2012-08-23",198.62],["2012-08-24",198.68],["2012-08-27",198.89],["2012-08-28",198.97],["2012-08-29",198.93],["2012-08-30",198.86],["2012-08-31",199.15],["2012-09-03",199.51],["2012-09-04",200.02],["2012-09-05",199.86],["2012-09-06",200.09],["2012-09-07",200.06],["2012-09-10",199.84],["2012-09-11",200],["2012-09-12",199.55],["2012-09-13",199.7],["2012-09-14",199.1],["2012-09-17",198.92],["2012-09-18",199.11],["2012-09-19",199.11],["2012-09-20",199.29],["2012-09-21",199.39],["2012-09-24",199.32],["2012-09-25",199.62],["2012-09-26",200.1],["2012-09-27",200.54],["2012-09-28",200.73],["2012-10-01",200.76],["2012-10-02",201.03],["2012-10-03",201.29],["2012-10-04",201.25],["2012-10-05",201.79],["2012-10-08",201.85],["2012-10-09",201.95],["2012-10-10",202.29],["2012-10-11",202.83],["2012-10-12",202.89],["2012-10-15",203.05],["2012-10-16",202.84],["2012-10-17",203.1],["2012-10-18",203.38],["2012-10-19",203.78],["2012-10-22",203.83],["2012-10-23",203.64],["2012-10-24",203.5],["2012-10-25",203.38],["2012-10-26",203.42],["2012-10-29",203.26],["2012-10-30",203.13],["2012-10-31",203.49],["2012-11-02",204.34],["2012-11-05",204.79],["2012-11-06",204.84],["2012-11-07",205.48],["2012-11-08",205.52],["2012-11-09",206.15],["2012-11-12",206.16],["2012-11-13",206.31],["2012-11-14",206.27],["2012-11-15",206.19],["2012-11-16",206.16],["2012-11-19",206.14],["2012-11-20",206.03],["2012-11-21",206.18],["2012-11-22",206.09],["2012-11-23",206.23],["2012-11-26",206.57],["2012-11-27",207.04],["2012-11-28",207.39],["2012-11-29",207.57],["2012-11-30",208.21],["2012-12-03",207.95],["2012-12-04",207.9],["2012-12-05",208.07],["2012-12-06",208.31],["2012-12-07",209.06],["2012-12-10",209.75],["2012-12-11",209.7],["2012-12-12",209.76],["2012-12-13",209.39],["2012-12-14",209.35],["2012-12-17",209.49],["2012-12-18",209.53],["2012-12-19",210],["2012-12-20",210.69],["2012-12-21",211.18],["2012-12-27",211.29],["2012-12-28",211.2],["2012-12-31",211.25],["2013-01-02",210.82],["2013-01-03",210.08],["2013-01-04",209.9],["2013-01-07",210.21],["2013-01-08",211.07],["2013-01-09",210.6],["2013-01-10",209.82],["2013-01-11",208.9],["2013-01-14",209.44],["2013-01-15",208.98],["2013-01-16",209],["2013-01-17",209.29],["2013-01-18",209.64],["2013-01-21",209.82],["2013-01-22",209.97],["2013-01-23",210.87],["2013-01-24",210.98],["2013-01-25",210.58],["2013-01-28",210.24],["2013-01-29",210.53],["2013-01-30",210.22],["2013-01-31",210.35],["2013-02-01",210.29],["2013-02-04",210.26],["2013-02-05",210.23],["2013-02-06",209.98],["2013-02-07",209.53],["2013-02-08",209.61],["2013-02-11",209.22],["2013-02-12",209],["2013-02-13",209.09],["2013-02-14",209.03],["2013-02-15",209.44],["2013-02-18",209.64],["2013-02-19",209.57],["2013-02-20",209.44],["2013-02-21",209.53],["2013-02-22",209.59],["2013-02-25",209.14],["2013-02-26",209.2],["2013-02-27",209.31],["2013-02-28",209.44],["2013-03-01",209.24],["2013-03-04",209.33],["2013-03-05",209.05],["2013-03-06",209.61],["2013-03-07",209.7],["2013-03-08",209.66],["2013-03-11",209.74],["2013-03-12",210.12],["2013-03-13",210.73],["2013-03-14",210.68],["2013-03-15",211],["2013-03-18",211],["2013-03-19",210.63],["2013-03-20",210.39],["2013-03-21",210.51],["2013-03-22",210.82],["2013-03-25",211.06],["2013-03-26",210.86],["2013-03-27",210.89],["2013-03-28",210.58],["2013-04-02",211],["2013-04-03",211.12],["2013-04-04",211.52],["2013-04-05",212.41],["2013-04-08",213.39],["2013-04-09",212.99],["2013-04-10",213.22],["2013-04-11",213.06],["2013-04-12",212.92],["2013-04-15",213.31],["2013-04-17",213.73],["2013-04-18",214.12],["2013-04-19",214.14],["2013-04-22",214.35],["2013-04-23",214.68],["2013-04-24",214.6],["2013-04-25",214.46],["2013-04-26",215.12],["2013-04-29",215.56],["2013-04-30",215.93],["2013-05-02",216.63],["2013-05-06",216.09],["2013-05-07",216.1],["2013-05-08",216.8],["2013-05-09",217.47],["2013-05-10",217.09],["2013-05-13",216.63],["2013-05-14",216.9],["2013-05-15",216.65],["2013-05-16",216.77],["2013-05-17",216.68],["2013-05-20",216.32],["2013-05-21",215.92],["2013-05-22",216.7],["2013-05-23",215.16],["2013-05-24",215.36],["2013-05-27",215.4],["2013-05-28",215.13],["2013-05-29",214.45],["2013-05-31",213.86],["2013-06-03",214.31],["2013-06-04",214.72],["2013-06-05",214.17],["2013-06-06",212.48],["2013-06-07",212.83],["2013-06-10",211.67],["2013-06-11",210.71],["2013-06-12",211.31],["2013-06-13",211.75],["2013-06-14",212.83],["2013-06-17",212.29],["2013-06-18",211.9],["2013-06-19",212.04],["2013-06-20",209.65],["2013-06-21",208.49],["2013-06-24",206.23],["2013-06-25",207.59],["2013-06-26",208.22],["2013-06-27",209.16],["2013-06-28",208.36],["2013-07-01",208.68],["2013-07-02",209.91],["2013-07-03",209.81],["2013-07-04",211.14],["2013-07-05",210.42],["2013-07-08",210.92],["2013-07-09",211.69],["2013-07-10",211.36],["2013-07-11",211.4],["2013-07-12",211.66],["2013-07-15",211.79],["2013-07-16",211.75],["2013-07-17",211.24],["2013-07-18",211.48],["2013-07-19",212.15],["2013-07-22",212.53],["2013-07-23",211.95],["2013-07-24",211.77],["2013-07-25",211.51],["2013-07-26",211.79],["2013-07-29",211.96],["2013-07-30",211.76],["2013-07-31",211.39],["2013-08-01",211.11],["2013-08-02",211.17],["2013-08-05",211.06],["2013-08-06",210.96],["2013-08-07",210.96],["2013-08-08",210.99],["2013-08-09",211.02],["2013-08-12",210.89],["2013-08-13",210.69],["2013-08-14",210.18],["2013-08-16",209.8],["2013-08-19",209.31],["2013-08-20",209.9],["2013-08-21",209.35],["2013-08-22",209.08],["2013-08-23",208.93],["2013-08-26",209.51],["2013-08-27",209.31],["2013-08-28",208.9],["2013-08-29",208.96],["2013-08-30",209.15],["2013-09-02",209],["2013-09-03",208.34],["2013-09-04",207.56],["2013-09-05",206.94],["2013-09-06",207.11],["2013-09-09",207.76],["2013-09-10",207.61],["2013-09-11",208.49],["2013-09-12",208.52],["2013-09-13",208.68],["2013-09-16",209.1],["2013-09-17",208.72],["2013-09-18",209.05],["2013-09-19",209.24],["2013-09-20",209.43],["2013-09-23",209.6],["2013-09-24",209.84],["2013-09-25",209.52],["2013-09-26",209.21],["2013-09-27",209.29],["2013-09-30",209.05],["2013-10-01",209.21],["2013-10-02",209.47],["2013-10-03",209.38],["2013-10-04",209.3],["2013-10-07",209.54],["2013-10-08",209.5],["2013-10-09",209.71],["2013-10-10",209.54],["2013-10-11",209.67],["2013-10-14",210.15],["2013-10-15",210.47],["2013-10-16",210.46],["2013-10-17",210.72],["2013-10-18",210.89],["2013-10-21",210.64],["2013-10-22",210.94],["2013-10-23",211.05],["2013-10-24",211.51],["2013-10-25",211.31],["2013-10-28",211.49],["2013-10-29",211.45],["2013-10-30",211.26],["2013-10-31",211.18],["2013-11-04",211],["2013-11-05",210.66],["2013-11-06",210.94],["2013-11-07",211.18],["2013-11-08",210.59],["2013-11-12",210.51],["2013-11-13",210.76],["2013-11-14",210.97],["2013-11-15",210.73],["2013-11-18",210.68],["2013-11-19",210.59],["2013-11-20",210.61],["2013-11-21",210.46],["2013-11-22",210.57],["2013-11-25",210.5],["2013-11-26",210.24],["2013-11-27",209.86],["2013-11-28",209.75],["2013-11-29",209.84],["2013-12-02",209.67],["2013-12-03",209.63],["2013-12-04",209.63],["2013-12-05",209.78],["2013-12-06",209.93],["2013-12-09",210.48],["2013-12-10",210.71],["2013-12-11",210.48],["2013-12-12",210.4],["2013-12-13",210.6],["2013-12-16",211.17],["2013-12-17",211.17],["2013-12-18",211.58],["2013-12-19",211.58],["2013-12-20",211.48],["2013-12-23",211.63],["2013-12-27",211.65],["2013-12-30",211.58],["2013-12-31",211.6],["2014-01-02",211.08],["2014-01-03",210.95],["2014-01-07",210.92],["2014-01-08",211.15],["2014-01-09",211.27],["2014-01-10",211.7],["2014-01-13",211.86],["2014-01-14",211.76],["2014-01-15",211.72],["2014-01-16",211.82],["2014-01-17",211.89],["2014-01-20",211.91],["2014-01-21",211.68],["2014-01-22",211.73],["2014-01-23",211.63],["2014-01-24",211.26],["2014-01-27",210.94],["2014-01-28",210.97],["2014-01-29",210.48],["2014-01-30",209.88],["2014-01-31",209.06],["2014-02-03",209.32],["2014-02-04",210.08],["2014-02-05",210.27],["2014-02-06",210.79],["2014-02-07",211.11],["2014-02-10",211.15],["2014-02-11",210.98],["2014-02-12",210.95],["2014-02-13",210.84],["2014-02-14",211.14],["2014-02-17",211.29],["2014-02-18",211.3],["2014-02-19",211.08],["2014-02-20",211.16],["2014-02-21",211.48],["2014-02-24",211.66],["2014-02-25",211.65],["2014-02-26",211.51],["2014-02-27",211.58],["2014-02-28",211.63],["2014-03-03",211.3],["2014-03-04",211.65],["2014-03-05",212.17],["2014-03-06",212.03],["2014-03-07",211.82],["2014-03-10",211.92],["2014-03-11",211.9],["2014-03-12",211.95],["2014-03-13",211.82],["2014-03-14",211.83],["2014-03-17",212.05],["2014-03-18",212.27],["2014-03-19",212.23],["2014-03-20",211.84],["2014-03-21",212.05],["2014-03-24",212.19],["2014-03-25",212.05],["2014-03-26",212.17],["2014-03-27",212.15],["2014-03-28",212.34],["2014-03-31",212.3],["2014-04-01",212.5],["2014-04-02",212.45],["2014-04-03",212.71],["2014-04-04",213.12],["2014-04-07",213.39],["2014-04-08",213.43],["2014-04-09",213.38],["2014-04-10",213.54],["2014-04-11",213.28],["2014-04-14",213.35],["2014-04-15",213.25],["2014-04-16",212.91],["2014-04-17",212.97],["2014-04-22",213.01],["2014-04-23",213.08],["2014-04-24",213.23],["2014-04-25",213.24],["2014-04-28",213.31],["2014-04-29",213.34],["2014-04-30",213.83],["2014-05-02",213.76],["2014-05-05",213.98],["2014-05-06",213.96],["2014-05-07",214.38],["2014-05-08",214.66],["2014-05-09",214.63],["2014-05-12",214.53],["2014-05-13",214.91],["2014-05-14",215.38],["2014-05-15",215.18],["2014-05-16",214.95],["2014-05-19",215.02],["2014-05-20",214.48],["2014-05-21",215.19],["2014-05-22",215.66],["2014-05-23",215.77],["2014-05-26",215.99],["2014-05-27",215.87],["2014-05-28",216.02],["2014-05-29",216.23],["2014-05-30",215.9],["2014-06-02",216.05],["2014-06-03",216.07],["2014-06-04",216.47],["2014-06-05",216.83],["2014-06-06",218.01],["2014-06-09",218.22],["2014-06-10",218.03],["2014-06-11",217.54],["2014-06-12",218.03],["2014-06-13",218.28],["2014-06-16",217.65],["2014-06-17",217.6],["2014-06-18",217.67],["2014-06-20",217.02],["2014-06-23",217.54],["2014-06-24",218.17],["2014-06-25",218.53],["2014-06-26",218.47],["2014-06-27",218.46],["2014-06-30",218.45],["2014-07-01",218.51],["2014-07-02",218.38],["2014-07-03",218.29],["2014-07-04",218.69],["2014-07-07",218.83],["2014-07-08",219.02],["2014-07-09",218.82],["2014-07-10",218.76],["2014-07-11",218.72],["2014-07-14",218.77],["2014-07-15",218.48],["2014-07-16",218.68],["2014-07-17",218.87],["2014-07-18",218.96],["2014-07-21",218.92],["2014-07-22",219.12],["2014-07-23",220.04],["2014-07-24",219.82],["2014-07-25",220],["2014-07-28",220.13],["2014-07-29",220.34],["2014-07-30",220.1],["2014-07-31",218.99],["2014-08-01",218.47],["2014-08-04",219.56],["2014-08-05",218.52],["2014-08-06",218.41],["2014-08-07",218.97],["2014-08-08",219.01],["2014-08-11",219.53],["2014-08-12",219.47],["2014-08-13",219.68],["2014-08-14",220.35],["2014-08-18",220.7],["2014-08-19",220.91],["2014-08-20",220.81],["2014-08-21",220.94],["2014-08-22",220.99],["2014-08-25",221.2],["2014-08-26",221.58],["2014-08-27",221.69],["2014-08-28",221.34],["2014-08-29",221.52],["2014-09-01",221.63],["2014-09-02",221.55],["2014-09-03",222.14],["2014-09-04",222.36],["2014-09-05",222.64],["2014-09-08",223.05],["2014-09-09",222.4],["2014-09-10",222.43],["2014-09-11",222.41],["2014-09-12",222.15],["2014-09-15",222.36],["2014-09-16",222.2],["2014-09-17",222.49],["2014-09-18",222.46],["2014-09-19",222.55],["2014-09-22",222.76],["2014-09-23",222.84],["2014-09-24",223.25],["2014-09-25",223.47],["2014-09-26",222.99],["2014-09-29",222.93],["2014-09-30",222.82],["2014-10-01",223.14],["2014-10-02",222.85],["2014-10-03",222.83],["2014-10-06",223.13],["2014-10-07",223.27],["2014-10-08",223.52],["2014-10-09",224.2],["2014-10-10",224.17],["2014-10-13",224.25],["2014-10-14",224.75],["2014-10-15",224.84],["2014-10-16",224.05],["2014-10-17",224.45],["2014-10-20",224.5],["2014-10-21",224.56],["2014-10-22",224.62],["2014-10-23",224.68],["2014-10-24",224.59],["2014-10-27",224.47],["2014-10-28",224.6],["2014-10-29",224.77],["2014-10-30",224.56],["2014-10-31",224.94],["2014-11-03",224.84],["2014-11-04",224.95],["2014-11-05",224.43],["2014-11-06",224.25],["2014-11-07",224.05],["2014-11-10",224.36],["2014-11-12",224.69],["2014-11-13",225.15],["2014-11-14",224.37],["2014-11-17",224.38],["2014-11-18",224.32],["2014-11-19",224.01],["2014-11-20",224.34],["2014-11-21",225.07],["2014-11-24",225],["2014-11-25",225.2],["2014-11-26",225.65],["2014-11-27",225.55],["2014-11-28",225.57],["2014-12-01",225.19],["2014-12-02",224.72],["2014-12-03",224.52],["2014-12-04",224.41],["2014-12-05",224.14],["2014-12-08",224.24],["2014-12-09",224.36],["2014-12-10",224.13],["2014-12-11",224.01],["2014-12-12",224.09],["2014-12-15",224.55],["2014-12-16",223.71],["2014-12-17",223.82],["2014-12-18",224.12],["2014-12-19",224.05],["2014-12-22",224.27],["2014-12-23",224.37],["2014-12-29",224.34],["2014-12-30",224.28],["2014-12-31",224.29],["2015-01-02",224.81],["2015-01-05",225.29],["2015-01-07",225.51],["2015-01-08",225.68],["2015-01-09",225.51],["2015-01-12",226.01],["2015-01-13",225.74],["2015-01-14",226.02],["2015-01-15",226.06],["2015-01-16",226.08],["2015-01-19",225.87],["2015-01-20",225.79],["2015-01-21",225.77],["2015-01-22",226.25],["2015-01-23",226.88],["2015-01-26",226.87],["2015-01-27",227.47],["2015-01-28",227.33],["2015-01-29",227.37],["2015-01-30",227.51],["2015-02-02",227.27],["2015-02-03",227.11],["2015-02-04",227.23],["2015-02-05",226.75],["2015-02-06",226.08],["2015-02-09",225.19],["2015-02-10",224.99],["2015-02-11",224.85],["2015-02-12",225.89],["2015-02-13",226.16],["2015-02-16",226.1],["2015-02-17",225.58],["2015-02-18",224.93],["2015-02-19",225.28],["2015-02-20",224.91],["2015-02-23",225.34],["2015-02-24",225.61],["2015-02-25",226.01],["2015-02-26",226.35],["2015-02-27",225.97],["2015-03-02",226.15],["2015-03-03",226.08],["2015-03-04",225.59],["2015-03-05",225.59],["2015-03-06",224.51],["2015-03-09",224.56],["2015-03-10",224.36],["2015-03-11",224.64],["2015-03-12",225.14],["2015-03-13",224.75],["2015-03-16",224.99],["2015-03-17",224.82],["2015-03-18",225],["2015-03-19",225.76],["2015-03-20",226.13],["2015-03-23",226.01],["2015-03-24",226.08],["2015-03-25",226.34],["2015-03-26",225.87],["2015-03-27",225.91],["2015-03-30",225.92],["2015-03-31",225.87],["2015-04-01",225.92],["2015-04-02",225.93],["2015-04-07",226.01],["2015-04-08",226.21],["2015-04-09",225.99],["2015-04-10",226],["2015-04-13",225.76],["2015-04-14",225.96],["2015-04-15",226.18],["2015-04-16",226.02],["2015-04-17",225.97],["2015-04-20",225.88],["2015-04-21",225.57],["2015-04-22",225.21],["2015-04-23",225.1],["2015-04-24",225.27],["2015-04-27",225.21],["2015-04-28",224.87],["2015-04-29",224.53],["2015-04-30",224.4],["2015-05-04",224.37],["2015-05-05",223.44],["2015-05-06",222.61],["2015-05-07",223.6],["2015-05-08",224.22],["2015-05-11",223.78],["2015-05-12",223.1],["2015-05-13",223.33],["2015-05-14",223.29],["2015-05-15",223.49],["2015-05-18",223.39],["2015-05-19",223.49],["2015-05-20",223.47],["2015-05-21",223.67],["2015-05-22",223.58],["2015-05-25",223],["2015-05-26",222.81],["2015-05-27",222.98],["2015-05-28",223.1],["2015-05-29",223.15],["2015-06-01",222.93],["2015-06-02",222.73],["2015-06-03",222.08],["2015-06-05",221.82],["2015-06-08",221.92],["2015-06-09",221.7],["2015-06-10",221.62],["2015-06-11",221.93],["2015-06-12",221.62],["2015-06-15",220.84],["2015-06-16",220.87],["2015-06-17",220.87],["2015-06-18",221.12],["2015-06-19",221.19],["2015-06-22",221.75],["2015-06-23",221.81],["2015-06-24",221.73],["2015-06-25",221.7],["2015-06-26",221.55],["2015-06-29",220.96],["2015-06-30",221.4],["2015-07-01",221.5],["2015-07-02",221.65],["2015-07-03",221.89],["2015-07-06",221.56],["2015-07-07",222.39],["2015-07-08",222.63],["2015-07-09",222.84],["2015-07-10",222.47],["2015-07-13",222.51],["2015-07-14",222.57],["2015-07-15",222.73],["2015-07-16",222.99],["2015-07-17",223.33],["2015-07-20",223.37],["2015-07-21",223.11],["2015-07-22",223.23],["2015-07-23",223.14],["2015-07-24",223.32],["2015-07-27",223.28],["2015-07-28",223.4],["2015-07-29",223.24],["2015-07-30",223.14],["2015-07-31",223.2],["2015-08-03",223.05],["2015-08-04",223.1],["2015-08-05",222.78],["2015-08-06",222.63],["2015-08-07",222.65],["2015-08-10",222.88],["2015-08-11",223.18],["2015-08-12",223.45],["2015-08-13",223.41],["2015-08-14",223.63],["2015-08-17",223.77],["2015-08-18",223.82],["2015-08-19",223.83],["2015-08-20",224],["2015-08-21",223.66],["2015-08-24",222.94],["2015-08-25",222.39],["2015-08-26",222.48],["2015-08-27",222.57],["2015-08-28",222.77],["2015-08-31",222.5],["2015-09-01",222.08],["2015-09-02",221.74],["2015-09-03",222.55],["2015-09-04",222.83],["2015-09-07",222.45],["2015-09-08",222.34],["2015-09-09",222.24],["2015-09-10",222.42],["2015-09-11",222.27],["2015-09-14",222.38],["2015-09-15",222.28],["2015-09-16",222.22],["2015-09-17",222.44],["2015-09-18",223.22],["2015-09-21",223.23],["2015-09-22",223.5],["2015-09-23",223.46],["2015-09-24",223.48],["2015-09-25",223.21],["2015-09-28",223.41],["2015-09-29",223.16],["2015-09-30",223.23],["2015-10-01",223.98],["2015-10-02",224.77],["2015-10-05",224.71],["2015-10-06",224.38],["2015-10-07",224.35],["2015-10-08",224.32],["2015-10-09",224.2],["2015-10-12",224.18],["2015-10-13",223.99],["2015-10-14",224.22],["2015-10-15",224.46],["2015-10-16",224.24],["2015-10-19",224.37],["2015-10-20",224.08],["2015-10-21",224.26],["2015-10-22",224.8],["2015-10-23",225.1],["2015-10-26",225.06],["2015-10-27",225.35],["2015-10-28",225.46],["2015-10-29",225.08],["2015-10-30",225.2],["2015-11-02",225.31],["2015-11-03",225.09],["2015-11-04",224.9],["2015-11-05",224.73],["2015-11-06",223.78],["2015-11-09",223.7],["2015-11-10",224.25],["2015-11-12",224.96],["2015-11-13",225.35],["2015-11-16",225.4],["2015-11-17",224.63],["2015-11-18",224.76],["2015-11-19",224.87],["2015-11-20",225.12],["2015-11-23",224.7],["2015-11-24",225.04],["2015-11-25",225.36],["2015-11-26",225.43],["2015-11-27",225.44],["2015-11-30",225.26],["2015-12-01",225.19],["2015-12-02",225.23],["2015-12-03",224.6],["2015-12-04",224.53],["2015-12-07",224.75],["2015-12-08",224.57],["2015-12-09",224.38],["2015-12-10",224.19],["2015-12-11",223.85],["2015-12-14",223.05],["2015-12-15",223.66],["2015-12-16",223.24],["2015-12-17",223.85],["2015-12-18",224.12],["2015-12-21",224.15],["2015-12-22",223.95],["2015-12-23",223.82],["2015-12-28",223.9],["2015-12-29",224.28],["2015-12-30",224.24],["2015-12-31",224.24],["2016-01-04",224.27],["2016-01-05",224.81],["2016-01-07",225.08],["2016-01-08",225.52],["2016-01-11",225.52],["2016-01-12",226.18],["2016-01-13",226.25],["2016-01-14",225.77],["2016-01-15",225.78],["2016-01-18",224.66],["2016-01-19",224.98],["2016-01-20",225.61],["2016-01-21",224.8],["2016-01-22",225.26],["2016-01-25",225.27],["2016-01-26",225.58],["2016-01-27",225.84],["2016-01-28",226.01],["2016-01-29",226.08],["2016-02-01",226.22],["2016-02-02",226.43],["2016-02-03",226.24],["2016-02-04",226.45],["2016-02-05",226.19],["2016-02-08",226.2],["2016-02-09",226],["2016-02-10",226.29],["2016-02-11",226.27],["2016-02-12",226.37],["2016-02-15",226.47],["2016-02-16",226.47],["2016-02-17",226.66],["2016-02-18",226.88],["2016-02-19",226.88],["2016-02-22",227.06],["2016-02-23",226.89],["2016-02-24",227.19],["2016-02-25",227.13],["2016-02-26",226.97],["2016-02-29",227.04],["2016-03-01",227.07],["2016-03-02",226.98],["2016-03-03",226.68],["2016-03-04",227.19],["2016-03-07",227.02],["2016-03-08",227.51],["2016-03-09",227.54],["2016-03-10",227.34],["2016-03-11",227.26],["2016-03-14",227.44],["2016-03-15",227.37],["2016-03-16",227.37],["2016-03-17",227.47],["2016-03-18",227.57],["2016-03-21",227.56],["2016-03-22",227.73],["2016-03-23",227.33],["2016-03-24",227.64],["2016-03-29",227.41],["2016-03-30",227.66],["2016-03-31",227.34],["2016-04-01",227.79],["2016-04-04",227.78],["2016-04-05",227.54],["2016-04-06",227.59],["2016-04-07",227.03],["2016-04-08",227.28],["2016-04-11",227.17],["2016-04-12",227.08],["2016-04-13",227.08],["2016-04-14",227.07],["2016-04-15",227.04],["2016-04-18",227.04],["2016-04-19",227.25],["2016-04-20",227.45],["2016-04-21",227.3],["2016-04-22",227.07],["2016-04-25",227],["2016-04-26",227.05],["2016-04-27",227.19],["2016-04-28",227.21],["2016-04-29",227.04],["2016-05-02",226.98],["2016-05-04",226.41],["2016-05-05",226.48],["2016-05-06",226.92],["2016-05-09",227.42],["2016-05-10",227.54],["2016-05-11",227.5],["2016-05-12",227.47],["2016-05-13",227.68],["2016-05-16",228.07],["2016-05-17",227.87],["2016-05-18",227.38],["2016-05-19",227.28],["2016-05-20",226.99],["2016-05-23",226.47],["2016-05-24",226.62],["2016-05-25",226.7],["2016-05-27",226.85],["2016-05-30",226.59],["2016-05-31",226.41],["2016-06-01",226.26],["2016-06-02",226.08],["2016-06-03",226.41],["2016-06-06",225.84],["2016-06-07",226.06],["2016-06-08",226.58],["2016-06-09",226.67],["2016-06-10",226.44],["2016-06-13",225.87],["2016-06-14",224.74],["2016-06-15",225.05],["2016-06-16",225.15],["2016-06-17",225.71],["2016-06-20",226.69],["2016-06-21",226.3],["2016-06-22",226.78],["2016-06-23",226.99],["2016-06-24",225.59],["2016-06-27",226.47],["2016-06-28",226.82],["2016-06-29",227.51],["2016-06-30",227.46],["2016-07-01",227.86],["2016-07-04",227.78],["2016-07-05",228.41],["2016-07-06",228.01],["2016-07-07",227.6],["2016-07-08",227.95],["2016-07-11",228.22],["2016-07-12",228.16],["2016-07-13",228.15],["2016-07-14",227.74],["2016-07-15",227.41],["2016-07-18",227.8],["2016-07-19",227.8],["2016-07-20",227.66],["2016-07-21",227.71],["2016-07-22",227.81],["2016-07-25",227.76],["2016-07-26",227.59],["2016-07-27",227.68],["2016-07-28",227.62],["2016-07-29",227.83],["2016-08-01",228.2],["2016-08-02",228.23],["2016-08-03",228.49],["2016-08-04",228.64],["2016-08-05",228.33],["2016-08-08",228.35],["2016-08-09",228.72],["2016-08-10",229.02],["2016-08-11",229.03],["2016-08-12",229.6],["2016-08-16",229.21],["2016-08-17",229.29],["2016-08-18",229.5],["2016-08-19",229.63],["2016-08-22",229.64],["2016-08-23",229.66],["2016-08-24",229.64],["2016-08-25",229.57],["2016-08-26",229.7],["2016-08-29",229.44],["2016-08-30",229.21],["2016-08-31",229.08],["2016-09-01",228.76],["2016-09-02",228.38],["2016-09-05",228.33],["2016-09-06",228.9],["2016-09-07",228.98],["2016-09-08",228.56],["2016-09-09",228.16],["2016-09-12",228.31],["2016-09-13",228.15],["2016-09-14",228.32],["2016-09-15",228.01],["2016-09-16",228.03],["2016-09-19",228.11],["2016-09-20",228.31],["2016-09-21",228.37],["2016-09-22",228.81],["2016-09-23",228.64],["2016-09-26",228.59],["2016-09-27",228.5],["2016-09-28",228.32],["2016-09-29",228.06],["2016-09-30",228.02],["2016-10-03",228.23],["2016-10-04",228.27],["2016-10-05",227.76],["2016-10-06",227.48],["2016-10-07",227.28],["2016-10-10",227.05],["2016-10-11",227.04],["2016-10-12",227.12],["2016-10-13",227.38],["2016-10-14",227.32],["2016-10-17",227.12],["2016-10-18",227.35],["2016-10-19",227.6],["2016-10-20",227.72],["2016-10-21",227.69],["2016-10-24",227.6],["2016-10-25",227.47],["2016-10-26",227.13],["2016-10-27",226.54],["2016-10-28",226.77],["2016-10-31",226.96],["2016-11-02",226.92],["2016-11-03",226.88],["2016-11-04",227.11],["2016-11-07",227.05],["2016-11-08",226.86],["2016-11-09",226.45],["2016-11-10",225.62],["2016-11-14",224.68],["2016-11-15",225.18],["2016-11-16",224.7],["2016-11-17",224.51],["2016-11-18",224.15],["2016-11-21",224.56],["2016-11-22",224.72],["2016-11-23",223.54],["2016-11-24",223.63],["2016-11-25",223.81],["2016-11-28",224.31],["2016-11-29",223.95],["2016-11-30",223.73],["2016-12-01",223.13],["2016-12-02",223.12],["2016-12-05",223.03],["2016-12-06",223.7],["2016-12-07",224.28],["2016-12-08",224],["2016-12-09",223.93],["2016-12-12",223.76],["2016-12-13",224.26],["2016-12-14",224.71],["2016-12-15",224.22],["2016-12-16",224.45],["2016-12-19",224.83],["2016-12-20",224.67],["2016-12-21",224.79],["2016-12-22",224.85],["2016-12-23",224.89],["2016-12-27",224.83],["2016-12-28",224.67],["2016-12-29",224.41],["2016-12-30",223.82],["2016-12-31",223.83],["2017-01-02",223.32],["2017-01-03",223.27],["2017-01-04",223.29],["2017-01-05",223.43],["2017-01-09",223.55],["2017-01-10",224.46],["2017-01-11",224.51],["2017-01-12",224.56],["2017-01-13",224.29],["2017-01-16",224.52],["2017-01-17",224.49],["2017-01-18",224.63],["2017-01-19",224.37],["2017-01-20",224.25],["2017-01-23",224.44],["2017-01-24",224.51],["2017-01-25",224.5],["2017-01-26",223.97],["2017-01-27",224.07],["2017-01-30",224.21],["2017-01-31",224.15],["2017-02-01",224.16],["2017-02-02",224.62],["2017-02-03",224.7],["2017-02-06",224.7],["2017-02-07",224.43],["2017-02-08",224.54],["2017-02-09",224.53],["2017-02-10",224.4],["2017-02-13",223.96],["2017-02-14",224.06],["2017-02-15",223.88],["2017-02-16",224.29],["2017-02-17",224.25],["2017-02-20",224.24],["2017-02-21",223.86],["2017-02-22",223.83],["2017-02-23",224.12],["2017-02-24",224.19],["2017-02-27",224.18],["2017-02-28",224.17],["2017-03-01",224.44],["2017-03-02",224.98],["2017-03-03",225.28],["2017-03-06",225.4],["2017-03-07",225.16],["2017-03-08",225.03],["2017-03-09",225.2],["2017-03-10",225.35],["2017-03-13",225.38],["2017-03-14",225.23],["2017-03-15",225.15],["2017-03-16",225.09],["2017-03-17",225.1],["2017-03-20",225.17],["2017-03-21",225.34],["2017-03-22",225.83],["2017-03-23",225.9],["2017-03-24",225.94],["2017-03-27",226.19],["2017-03-28",226.1],["2017-03-29",226.02],["2017-03-30",226.19],["2017-03-31",226.4],["2017-04-03",226.58],["2017-04-04",226.54],["2017-04-05",226.53],["2017-04-06",226.53],["2017-04-07",226.46],["2017-04-10",226.37],["2017-04-11",226.48],["2017-04-12",226.47],["2017-04-13",226.62],["2017-04-18",226.77],["2017-04-19",226.77],["2017-04-20",226.65],["2017-04-21",226.71],["2017-04-24",226.86],["2017-04-25",226.65],["2017-04-26",226.64],["2017-04-27",226.83],["2017-04-28",226.73],["2017-05-02",226.67],["2017-05-04",226.61],["2017-05-05",226.68],["2017-05-08",226.79],["2017-05-09",226.66],["2017-05-10",226.97],["2017-05-11",227.12],["2017-05-12",227.5],["2017-05-15",227.36],["2017-05-16",227.33],["2017-05-17",227.53],["2017-05-18",227.42],["2017-05-19",227.43],["2017-05-22",227.45],["2017-05-23",227.49],["2017-05-24",227.54],["2017-05-25",227.58],["2017-05-26",227.82],["2017-05-29",227.88],["2017-05-30",227.84],["2017-05-31",228.07],["2017-06-01",228],["2017-06-02",228.32],["2017-06-05",228.24],["2017-06-06",228.24],["2017-06-07",228.19],["2017-06-08",228.22],["2017-06-09",228.34],["2017-06-12",228.45],["2017-06-13",228.41],["2017-06-14",228.61],["2017-06-16",228.6],["2017-06-19",228.53],["2017-06-20",228.45],["2017-06-21",228.33],["2017-06-22",228.33],["2017-06-23",228.17],["2017-06-26",228.44],["2017-06-27",228.28],["2017-06-28",228.23],["2017-06-29",228.05],["2017-06-30",228.23],["2017-07-03",228.45],["2017-07-04",228.42],["2017-07-05",228.19],["2017-07-06",227.8],["2017-07-07",227.88],["2017-07-10",228.13],["2017-07-11",228.21],["2017-07-12",228.12],["2017-07-13",228.13],["2017-07-14",228.39],["2017-07-17",228.37],["2017-07-18",228.63],["2017-07-19",228.53],["2017-07-20",228.48],["2017-07-21",228.4],["2017-07-24",228.56],["2017-07-25",228.37],["2017-07-26",228.32],["2017-07-27",228.46],["2017-07-28",228.29],["2017-07-31",228.08],["2017-08-01",227.96],["2017-08-02",228.07],["2017-08-03",228.23],["2017-08-04",228.07],["2017-08-07",228.09],["2017-08-08",228.07],["2017-08-09",227.9],["2017-08-10",227.67],["2017-08-11",227.4],["2017-08-14",227.68],["2017-08-16",227.76],["2017-08-17",228],["2017-08-18",228.31],["2017-08-21",228.5],["2017-08-22",228.34],["2017-08-23",228.35],["2017-08-24",228.58],["2017-08-25",228.51],["2017-08-28",228.53],["2017-08-29",228.64],["2017-08-30",228.46],["2017-08-31",228.46],["2017-09-01",228.45],["2017-09-04",228.59],["2017-09-05",228.9],["2017-09-06",229.3],["2017-09-07",229.45],["2017-09-08",229.39],["2017-09-11",229.36],["2017-09-12",229.22],["2017-09-13",229.17],["2017-09-14",229.13],["2017-09-15",229.19],["2017-09-18",229.05],["2017-09-19",228.49],["2017-09-20",228.65],["2017-09-21",228.35],["2017-09-22",228.63],["2017-09-25",228.95],["2017-09-26",228.9],["2017-09-27",228.56],["2017-09-28",228.52],["2017-09-29",228.44],["2017-10-02",228.4],["2017-10-03",228.34],["2017-10-04",228.3],["2017-10-05",228.19],["2017-10-06",227.44],["2017-10-09",227.56],["2017-10-10",227.77],["2017-10-11",228.21],["2017-10-12",228.37],["2017-10-13",228.88],["2017-10-16",229.01],["2017-10-17",228.87],["2017-10-18",228.78],["2017-10-19",229.02],["2017-10-20",228.62],["2017-10-23",228.73],["2017-10-24",228.81],["2017-10-25",228.65],["2017-10-26",228.67],["2017-10-27",228.61],["2017-10-30",228.73],["2017-10-31",228.64],["2017-11-02",228.35],["2017-11-03",228.42],["2017-11-06",228.61],["2017-11-07",228.71],["2017-11-08",228.92],["2017-11-09",229.07],["2017-11-10",229.52],["2017-11-13",229.17],["2017-11-14",229.04],["2017-11-15",229.19],["2017-11-16",229.42],["2017-11-17",229.28],["2017-11-20",229.09],["2017-11-21",229.25],["2017-11-22",229.43],["2017-11-23",230.04],["2017-11-24",230.01],["2017-11-27",229.86],["2017-11-28",230.13],["2017-11-29",230.01],["2017-11-30",229.79],["2017-12-01",229.72],["2017-12-04",229.81],["2017-12-05",230.18],["2017-12-06",230.38],["2017-12-07",230.33],["2017-12-08",230.38],["2017-12-11",230.65],["2017-12-12",230.54],["2017-12-13",230.56],["2017-12-14",230.69],["2017-12-15",230.64],["2017-12-18",230.64],["2017-12-19",230.17],["2017-12-20",230.07],["2017-12-21",230.21],["2017-12-22",230.48],["2017-12-27",230.61],["2017-12-28",230.55],["2017-12-29",230.64],["2017-12-31",230.65],["2018-01-03",230.85],["2018-01-04",231.18],["2018-01-05",231.54],["2018-01-08",231.41],["2018-01-09",231.03],["2018-01-10",230.88],["2018-01-11",230.84],["2018-01-12",231.03],["2018-01-15",231.16],["2018-01-16",231.34],["2018-01-17",231.24],["2018-01-18",231.08],["2018-01-19",231.11],["2018-01-22",231.08],["2018-01-23",231.15],["2018-01-24",230.97],["2018-01-25",230.77],["2018-01-26",230.49],["2018-01-29",230.42],["2018-01-30",230.59],["2018-01-31",230.83],["2018-02-01",230.86],["2018-02-02",230.64],["2018-02-05",230.85],["2018-02-06",230.8],["2018-02-07",230.88],["2018-02-08",230.49],["2018-02-09",230.66],["2018-02-12",230.78],["2018-02-13",230.96],["2018-02-14",231.13],["2018-02-15",231.2],["2018-02-16",231.38],["2018-02-19",231.18],["2018-02-20",231.09],["2018-02-21",231.3],["2018-02-22",231.47],["2018-02-23",231.57],["2018-02-26",231.82],["2018-02-27",231.95],["2018-02-28",232.09],["2018-03-01",232.45],["2018-03-02",232.65],["2018-03-05",232.32],["2018-03-06",232.38],["2018-03-07",232.59],["2018-03-08",232.84],["2018-03-09",232.6],["2018-03-12",232.64],["2018-03-13",232.42],["2018-03-14",232.65],["2018-03-15",232.99],["2018-03-16",233.1],["2018-03-19",232.95],["2018-03-20",232.6],["2018-03-21",232.27],["2018-03-22",232.99],["2018-03-23",233.05],["2018-03-26",233.07],["2018-03-27",233.11],["2018-03-28",233.18],["2018-03-29",233.42],["2018-04-03",233.52],["2018-04-04",233.88],["2018-04-05",233.87],["2018-04-06",234.04],["2018-04-09",234.4],["2018-04-10",234.48],["2018-04-11",234.6],["2018-04-12",234.73],["2018-04-13",234.33],["2018-04-16",234.08],["2018-04-17",234.28],["2018-04-18",234.62],["2018-04-19",234.52],["2018-04-20",234.15],["2018-04-23",234.13],["2018-04-24",234.14],["2018-04-25",234.06],["2018-04-26",234.46],["2018-04-27",234.53],["2018-04-30",234.24],["2018-05-02",233.68],["2018-05-04",233.66],["2018-05-07",233.81],["2018-05-08",233.03],["2018-05-09",232.87],["2018-05-10",233.21],["2018-05-11",233.24],["2018-05-14",233.18],["2018-05-15",232.73],["2018-05-16",232.89],["2018-05-17",232.72],["2018-05-18",232.4],["2018-05-21",232.47],["2018-05-22",233.03],["2018-05-23",233.05],["2018-05-24",233.11],["2018-05-25",233.07],["2018-05-28",233.06],["2018-05-29",232.62],["2018-05-30",232.84],["2018-06-01",233.16],["2018-06-04",233.19],["2018-06-05",233.02],["2018-06-06",233.05],["2018-06-07",232.88],["2018-06-08",232.61],["2018-06-11",232.79],["2018-06-12",233.13],["2018-06-13",233.14],["2018-06-14",233.26],["2018-06-15",233.07],["2018-06-18",233.3],["2018-06-19",233.3],["2018-06-20",233.48],["2018-06-21",233.67],["2018-06-22",233.47],["2018-06-25",233.41],["2018-06-26",233.21],["2018-06-27",233.34],["2018-06-28",233.07],["2018-06-29",233.15],["2018-07-02",233.04],["2018-07-03",232.62],["2018-07-04",232.89],["2018-07-05",233.11],["2018-07-06",233.25],["2018-07-09",233.26],["2018-07-10",233.07],["2018-07-11",233.3],["2018-07-12",233.31],["2018-07-13",233.21],["2018-07-16",233.41],["2018-07-17",233.78],["2018-07-18",233.64],["2018-07-19",233.59],["2018-07-20",233.36],["2018-07-23",233.4],["2018-07-24",233.53],["2018-07-25",233.7],["2018-07-26",233.77],["2018-07-27",233.64],["2018-07-30",233.41],["2018-07-31",233.6],["2018-08-01",233.73],["2018-08-02",233.91],["2018-08-03",233.97],["2018-08-06",233.99],["2018-08-07",233.81],["2018-08-08",233.87],["2018-08-09",233.92],["2018-08-10",233.49],["2018-08-13",233.42],["2018-08-14",233.44],["2018-08-16",233.35],["2018-08-17",233.44],["2018-08-20",233.68],["2018-08-21",233.65],["2018-08-22",233.64],["2018-08-23",233.35],["2018-08-24",233.45],["2018-08-27",233.57],["2018-08-28",233.66],["2018-08-29",233.52],["2018-08-30",233.67],["2018-08-31",233.4],["2018-09-03",233.19],["2018-09-04",233.17],["2018-09-05",233.11],["2018-09-06",232.81],["2018-09-07",232.81],["2018-09-10",232.89],["2018-09-11",232.91],["2018-09-12",233.17],["2018-09-13",233.26],["2018-09-14",233.25],["2018-09-17",233.26],["2018-09-18",233.44],["2018-09-19",233.61],["2018-09-20",233.46],["2018-09-21",233.5],["2018-09-24",233.34],["2018-09-25",233.44],["2018-09-26",233.69],["2018-09-27",233.58],["2018-09-28",233.56],["2018-10-01",233.71],["2018-10-02",233.62],["2018-10-03",233.58],["2018-10-04",233.4],["2018-10-05",233.38],["2018-10-08",233.29],["2018-10-09",233.38],["2018-10-10",233.21],["2018-10-11",233.45],["2018-10-12",233.81],["2018-10-15",233.85],["2018-10-16",233.93],["2018-10-17",234.03],["2018-10-18",233.98],["2018-10-19",233.65],["2018-10-22",233.7],["2018-10-23",233.97],["2018-10-24",234.19],["2018-10-25",234.02],["2018-10-26",234.41],["2018-10-29",234.37],["2018-10-30",234.19],["2018-10-31",233.96],["2018-11-02",234.03],["2018-11-05",234.21],["2018-11-06",234.34],["2018-11-07",234.18],["2018-11-08",233.88],["2018-11-09",233.96],["2018-11-13",234.04],["2018-11-14",233.81],["2018-11-15",233.71],["2018-11-16",233.42],["2018-11-19",233.77],["2018-11-20",234.02],["2018-11-21",233.97],["2018-11-22",233.82],["2018-11-23",234.27],["2018-11-26",234.2],["2018-11-27",234.27],["2018-11-28",234.24],["2018-11-29",234.71],["2018-11-30",235.18],["2018-12-03",235.23],["2018-12-04",235.11],["2018-12-05",235.09],["2018-12-06",235.33],["2018-12-07",235.11],["2018-12-10",235.26],["2018-12-11",235.41],["2018-12-12",235.8],["2018-12-13",235.97],["2018-12-14",236.13],["2018-12-17",236.11],["2018-12-18",236.37],["2018-12-19",236.27],["2018-12-20",236.54],["2018-12-21",236.98],["2018-12-27",236.91],["2018-12-28",236.91],["2019-01-02",237.32],["2019-01-03",237.02],["2019-01-04",236.79],["2019-01-07",236.78],["2019-01-08",236.47],["2019-01-09",236.37],["2019-01-10",236.58],["2019-01-11",237.13],["2019-01-14",237.34],["2019-01-15",237.37],["2019-01-16",236.96],["2019-01-17",236.78],["2019-01-18",236.68],["2019-01-21",236.64],["2019-01-22",236.65],["2019-01-23",236.72],["2019-01-24",236.83],["2019-01-25",236.85],["2019-01-28",236.94],["2019-01-29",237.08],["2019-01-30",237.06],["2019-01-31",237.35],["2019-02-01",237.21],["2019-02-04",236.99],["2019-02-05",237.16],["2019-02-06",237.21],["2019-02-07",237.17],["2019-02-08",237.21],["2019-02-11",237.15],["2019-02-12",237.17],["2019-02-13",237.2],["2019-02-14",237.28],["2019-02-15",237.29],["2019-02-18",237.29],["2019-02-19",237.34],["2019-02-20",237.64],["2019-02-21",237.44],["2019-02-22",237.43],["2019-02-25",236.59],["2019-02-26",236.67],["2019-02-27",236.38],["2019-02-28",236.13],["2019-03-01",236.01],["2019-03-04",236.18],["2019-03-05",236.3],["2019-03-06",236.46],["2019-03-07",236.83],["2019-03-08",236.83],["2019-03-11",236.63],["2019-03-12",236.68],["2019-03-13",236.8],["2019-03-14",236.67],["2019-03-15",236.63],["2019-03-18",236.62],["2019-03-19",236.51],["2019-03-20",236.54],["2019-03-21",236.52],["2019-03-22",236.94],["2019-03-25",236.9],["2019-03-26",236.75],["2019-03-27",236.96],["2019-03-28",237.01],["2019-03-29",236.92],["2019-04-01",236.79],["2019-04-02",236.79],["2019-04-03",236.67],["2019-04-04",236.58],["2019-04-05",236.61],["2019-04-08",236.59],["2019-04-09",236.64],["2019-04-10",236.75],["2019-04-11",236.72],["2019-04-12",236.91],["2019-04-15",237.05],["2019-04-16",237.21],["2019-04-17",237.19],["2019-04-18",236.99],["2019-04-23",237.01],["2019-04-24",236.88],["2019-04-25",236.68],["2019-04-26",236.73],["2019-04-29",236.59],["2019-04-30",236.13],["2019-05-02",235.99],["2019-05-06",236.07],["2019-05-07",236.17],["2019-05-08",236.37],["2019-05-09",236.53],["2019-05-10",236.63],["2019-05-13",237.01],["2019-05-14",237.03],["2019-05-15",237.09],["2019-05-16",236.74],["2019-05-17",236.75],["2019-05-20",236.75],["2019-05-21",236.8],["2019-05-22",237],["2019-05-23",237.24],["2019-05-24",237.17],["2019-05-27",237.28],["2019-05-28",237.37],["2019-05-29",237.75],["2019-05-30",237.79],["2019-05-31",238.33],["2019-06-03",238.65],["2019-06-04",238.68],["2019-06-05",239.13],["2019-06-06",239.39],["2019-06-07",239.39],["2019-06-10",239.28],["2019-06-11",238.98],["2019-06-12",239.11],["2019-06-13",239.57],["2019-06-14",239.9],["2019-06-17",239.79],["2019-06-18",240.06],["2019-06-19",240.12],["2019-06-21",240],["2019-06-24",240.11],["2019-06-25",240.34],["2019-06-26",240.25],["2019-06-27",240.05],["2019-06-28",239.83],["2019-07-01",239.99],["2019-07-02",240.02],["2019-07-03",240.36],["2019-07-04",240.62],["2019-07-05",240.65],["2019-07-08",240.9],["2019-07-09",241.29],["2019-07-10",241.18],["2019-07-11",241.05],["2019-07-12",240.77],["2019-07-15",240.94],["2019-07-16",240.86],["2019-07-17",240.74],["2019-07-18",240.91],["2019-07-19",241.14],["2019-07-22",241.32],["2019-07-23",241.72],["2019-07-24",242.28],["2019-07-25",242.12],["2019-07-26",241.93],["2019-07-29",241.77],["2019-07-30",241.55],["2019-07-31",241.6],["2019-08-01",241.52],["2019-08-02",242.17],["2019-08-05",242.55],["2019-08-06",242.06],["2019-08-07",242.51],["2019-08-08",242.62],["2019-08-09",242.85],["2019-08-12",242.93],["2019-08-13",243.41],["2019-08-14",244.12],["2019-08-16",244.19],["2019-08-19",242.99],["2019-08-20",243.04],["2019-08-21",242.45],["2019-08-22",241.85],["2019-08-23",241.74],["2019-08-26",242.55],["2019-08-27",243.33],["2019-08-28",243.71],["2019-08-29",243],["2019-08-30",242.97],["2019-09-02",242.93],["2019-09-03",243.01],["2019-09-04",242.63],["2019-09-05",241.85],["2019-09-06",241.62],["2019-09-09",240.95],["2019-09-10",240.4],["2019-09-11",240.74],["2019-09-12",241.45],["2019-09-13",240.92],["2019-09-16",240.71],["2019-09-17",240.95],["2019-09-18",241.19],["2019-09-19",241.39],["2019-09-20",241.48],["2019-09-23",241.14],["2019-09-24",241.09],["2019-09-25",241.52],["2019-09-26",241.55],["2019-09-27",241.65],["2019-09-30",241.73],["2019-10-01",241.63],["2019-10-02",241.81],["2019-10-03",242.45],["2019-10-04",242.73],["2019-10-07",243.02],["2019-10-08",242.85],["2019-10-09",243.03],["2019-10-10",242.81],["2019-10-11",242.34],["2019-10-14",242.42],["2019-10-15",242.68],["2019-10-16",242.21],["2019-10-17",242.15],["2019-10-18",242.09],["2019-10-21",242.18],["2019-10-22",242.46],["2019-10-23",242.67],["2019-10-24",242.6],["2019-10-25",242.57],["2019-10-28",242.44],["2019-10-29",242.49],["2019-10-30",242.28],["2019-10-31",242.69],["2019-11-04",242.86],["2019-11-05",242.51],["2019-11-06",242.4],["2019-11-07",241.81],["2019-11-08",241.08],["2019-11-12",241.35],["2019-11-13",241.79],["2019-11-14",241.97],["2019-11-15",241.53],["2019-11-18",241.62],["2019-11-19",241.47],["2019-11-20",241.91],["2019-11-21",241.83],["2019-11-22",241.91],["2019-11-25",242.02],["2019-11-26",242.57],["2019-11-27",242.66],["2019-11-28",242.54],["2019-11-29",242.53],["2019-12-02",242.25],["2019-12-03",242.68],["2019-12-04",242.37],["2019-12-05",242.37],["2019-12-06",242.63],["2019-12-09",242.76],["2019-12-10",242.53],["2019-12-11",242.48],["2019-12-12",242.43],["2019-12-13",242.21],["2019-12-16",242.32],["2019-12-17",242.39],["2019-12-18",242.16],["2019-12-19",241.74],["2019-12-20",241.69],["2019-12-23",241.77],["2019-12-27",241.81],["2019-12-30",241.61],["2020-01-02",241.33],["2020-01-03",241.75],["2020-01-07",241.15],["2020-01-08",240.83],["2020-01-09",240.6],["2020-01-10",240.61],["2020-01-13",239.74],["2020-01-14",239.9],["2020-01-15",240.25],["2020-01-16",239.85],["2020-01-17",239.46],["2020-01-20",239.29],["2020-01-21",239.64],["2020-01-22",239.93],["2020-01-23",239.94],["2020-01-24",240.13],["2020-01-27",240.42],["2020-01-28",240.17],["2020-01-29",240.44],["2020-01-30",240.38],["2020-01-31",241.07],["2020-02-03",240.96],["2020-02-04",240.75],["2020-02-05",240.87],["2020-02-06",241.36],["2020-02-07",242.01],["2020-02-10",242.04],["2020-02-11",241.7],["2020-02-12",241.33],["2020-02-13",240.84],["2020-02-14",241.18],["2020-02-17",241.06],["2020-02-18",241.32],["2020-02-19",241.6],["2020-02-20",241.69],["2020-02-21",242.38],["2020-02-24",243.2],["2020-02-25",243.65],["2020-02-26",243.93],["2020-02-27",244.68],["2020-02-28",244.43],["2020-03-02",245.58],["2020-03-03",245.18],["2020-03-04",245.55],["2020-03-05",245.44],["2020-03-06",245.89],["2020-03-09",247.11],["2020-03-10",246.05],["2020-03-11",244.84],["2020-03-12",241.2],["2020-03-13",240.52],["2020-03-16",240.69],["2020-03-17",244.41],["2020-03-18",243.1],["2020-03-19",242.51],["2020-03-20",243.39],["2020-03-23",244.91],["2020-03-24",247.41],["2020-03-25",246.69],["2020-03-26",246.72],["2020-03-27",246.07],["2020-03-30",245.5],["2020-03-31",245.39],["2020-04-01",244.97],["2020-04-02",244.94],["2020-04-03",245.39],["2020-04-06",245.5],["2020-04-07",246.42],["2020-04-08",246.85],["2020-04-09",247.68],["2020-04-14",248.38],["2020-04-15",248.74],["2020-04-16",249.01],["2020-04-17",248.74],["2020-04-20",248.53],["2020-04-21",248.96],["2020-04-22",249.63],["2020-04-23",249.02],["2020-04-24",248.82],["2020-04-27",248.99],["2020-04-28",249.04],["2020-04-29",249.98],["2020-04-30",249.42],["2020-05-04",250.12],["2020-05-05",250.03],["2020-05-06",250.04],["2020-05-07",249.73],["2020-05-08",250.16],["2020-05-11",250.06],["2020-05-12",250.69],["2020-05-13",251.81],["2020-05-14",251.7],["2020-05-15",252.32],["2020-05-18",252.32],["2020-05-19",252.11],["2020-05-20",251.1],["2020-05-21",250.84],["2020-05-22",249.01],["2020-05-25",249.56],["2020-05-26",249.12],["2020-05-27",249.25],["2020-05-28",251.13],["2020-05-29",251.35],["2020-06-01",251.01],["2020-06-02",250.53],["2020-06-03",250.04],["2020-06-04",250.13],["2020-06-05",248.84],["2020-06-08",248.16],["2020-06-09",248.87],["2020-06-10",248.78],["2020-06-12",249.2],["2020-06-15",248.94],["2020-06-16",248.52],["2020-06-17",247.69],["2020-06-18",248.14],["2020-06-19",248.61],["2020-06-22",249.09],["2020-06-23",249.33],["2020-06-24",249.61],["2020-06-25",249.28],["2020-06-26",249.23],["2020-06-29",248.97],["2020-06-30",249.48],["2020-07-01",248.96],["2020-07-02",249.27],["2020-07-03",249.38],["2020-07-06",249.08],["2020-07-07",248.67],["2020-07-08",249.06],["2020-07-09",248.94],["2020-07-10",249.11],["2020-07-13",248.57],["2020-07-14",248.6],["2020-07-15",248.53],["2020-07-16",248.63],["2020-07-17",249.16],["2020-07-20",249.3],["2020-07-21",249.69],["2020-07-22",250.05],["2020-07-23",249.79],["2020-07-24",249.85],["2020-07-27",249.76],["2020-07-28",249.93],["2020-07-29",250],["2020-07-30",250.16],["2020-07-31",250.41],["2020-08-03",250.21],["2020-08-04",250.55],["2020-08-05",250.62],["2020-08-06",250.57],["2020-08-07",250.59],["2020-08-10",250.53],["2020-08-11",249.62],["2020-08-12",249.8],["2020-08-13",250.01],["2020-08-14",250.07],["2020-08-17",249.71],["2020-08-18",249.29],["2020-08-19",249.19],["2020-08-20",249.32],["2020-08-21",249.37],["2020-08-24",249.09],["2020-08-25",249.28],["2020-08-26",249.52],["2020-08-27",249.55],["2020-08-28",248.82],["2020-08-31",249.13],["2020-09-01",249.27],["2020-09-02",249.01],["2020-09-03",249.02],["2020-09-04",248.88],["2020-09-07",248.8],["2020-09-08",248.71],["2020-09-09",248.85],["2020-09-10",248.99],["2020-09-11",249.11],["2020-09-14",249.12],["2020-09-15",249.04],["2020-09-16",249.17],["2020-09-17",249.12],["2020-09-18",249.31],["2020-09-21",249.36],["2020-09-22",249.1],["2020-09-23",248.65],["2020-09-24",248.93],["2020-09-25",249.22],["2020-09-28",249.32],["2020-09-29",249.2],["2020-09-30",249.43],["2020-10-01",249.7],["2020-10-02",249.69],["2020-10-05",249.15],["2020-10-06",249.69],["2020-10-07",249.75],["2020-10-08",249.98],["2020-10-09",250.37],["2020-10-12",250.52],["2020-10-13",250.53],["2020-10-14",250.48],["2020-10-15",250.35],["2020-10-16",250.23],["2020-10-19",250.36],["2020-10-20",250.43],["2020-10-21",250.12],["2020-10-22",250.14],["2020-10-23",250.17],["2020-10-26",250.44],["2020-10-27",250.67],["2020-10-28",251.07],["2020-10-29",250.76],["2020-10-30",251],["2020-11-02",250.79],["2020-11-03",251.21],["2020-11-04",251.58],["2020-11-05",251.78],["2020-11-06",251.86],["2020-11-09",251.57],["2020-11-10",251.25],["2020-11-12",251.44],["2020-11-13",251.6],["2020-11-16",251.49],["2020-11-17",251.55],["2020-11-18",252],["2020-11-19",251.88],["2020-11-20",251.84],["2020-11-23",251.55],["2020-11-24",251.48],["2020-11-25",251.22],["2020-11-26",251.47],["2020-11-27",251.32],["2020-11-30",251.45],["2020-12-01",251.57],["2020-12-02",251.33],["2020-12-03",251.2],["2020-12-04",250.49],["2020-12-07",250.51],["2020-12-08",250.49],["2020-12-09",250.38],["2020-12-10",250.22],["2020-12-11",250.15],["2020-12-14",250.53],["2020-12-15",250.94],["2020-12-16",251.09],["2020-12-17",251.5],["2020-12-18",251.33],["2020-12-21",251.57],["2020-12-22",251.65],["2020-12-23",251.86],["2020-12-28",251.99],["2020-12-29",251.95],["2020-12-30",252.05],["2021-01-04",252.3],["2021-01-05",252.4],["2021-01-07",252.28],["2021-01-08",252.03],["2021-01-11",251.85],["2021-01-12",252.17],["2021-01-13",252.1],["2021-01-14",251.99],["2021-01-15",251.93],["2021-01-18",252.02],["2021-01-19",252.22],["2021-01-20",252.08],["2021-01-21",252.31],["2021-01-22",252.39],["2021-01-25",252.49],["2021-01-26",252.78],["2021-01-27",252.94],["2021-01-28",252.52],["2021-01-29",252.9],["2021-02-01",254.02],["2021-02-02",253],["2021-02-03",253.11],["2021-02-04",253.24],["2021-02-05",253.04],["2021-02-08",253.12],["2021-02-09",253.58],["2021-02-10",253.44],["2021-02-11",253.86],["2021-02-12",253.2],["2021-02-15",253.14],["2021-02-16",252.77],["2021-02-17",252.63],["2021-02-18",252.44],["2021-02-19",252.62],["2021-02-22",252.29],["2021-02-23",251.88],["2021-02-24",251.52],["2021-02-25",250.54],["2021-02-26",249.68],["2021-03-01",250.27],["2021-03-02",249.86],["2021-03-03",249.87],["2021-03-04",249.4],["2021-03-05",248.52],["2021-03-08",247.43],["2021-03-09",247.78],["2021-03-10",248.52],["2021-03-11",249.43],["2021-03-12",248.96],["2021-03-15",248.51],["2021-03-16",248.69],["2021-03-17",248.74],["2021-03-18",248.32],["2021-03-19",248.26],["2021-03-22",248.64],["2021-03-23",248.08],["2021-03-24",247.8],["2021-03-25",247.57],["2021-03-26",247.73],["2021-03-29",247.75],["2021-03-30",246.95],["2021-03-31",247.5],["2021-04-01",246.77],["2021-04-06",246.83],["2021-04-07",247.37],["2021-04-08",247.06],["2021-04-09",247.17],["2021-04-12",247.44],["2021-04-13",247.39],["2021-04-14",247.61],["2021-04-15",247.1],["2021-04-16",247.98],["2021-04-19",248.27],["2021-04-20",248.36],["2021-04-21",248.25],["2021-04-22",248.6],["2021-04-23",248.3],["2021-04-26",249.2],["2021-04-27",248.67],["2021-04-28",248.41],["2021-04-29",247.84],["2021-04-30",247.18],["2021-05-04",247.22],["2021-05-05",247.32],["2021-05-06",247.48],["2021-05-07",248],["2021-05-10",248.05],["2021-05-11",247.81],["2021-05-12",247.92],["2021-05-13",245.86],["2021-05-14",246.79],["2021-05-17",245.64],["2021-05-18",245.71],["2021-05-19",245.25],["2021-05-20",245.85],["2021-05-21",246.13],["2021-05-24",245.64],["2021-05-25",245.91],["2021-05-26",246.71],["2021-05-27",246.65],["2021-05-28",246.46],["2021-05-31",247.07],["2021-06-01",246.05],["2021-06-02",246.84],["2021-06-04",246.85],["2021-06-07",247.48],["2021-06-08",247.62],["2021-06-09",247.58],["2021-06-10",247.22],["2021-06-11",247.93],["2021-06-14",247.18],["2021-06-15",247.21],["2021-06-16",246.74],["2021-06-17",246.25],["2021-06-18",246.18],["2021-06-21",246.21],["2021-06-22",245.78],["2021-06-23",246.09],["2021-06-24",245.98],["2021-06-25",246.05],["2021-06-28",245.63],["2021-06-29",245.97],["2021-06-30",246.73],["2021-07-01",246.06],["2021-07-02",245.82],["2021-07-05",246.06],["2021-07-06",245.35],["2021-07-07",245.18],["2021-07-08",244.6],["2021-07-09",244.99],["2021-07-12",244.95],["2021-07-13",245.13],["2021-07-14",245.18],["2021-07-15",244.75],["2021-07-16",244.75],["2021-07-19",244.82],["2021-07-20",244.78],["2021-07-21",244.91],["2021-07-22",244.71],["2021-07-23",245.19],["2021-07-26",245.37],["2021-07-27",244.91],["2021-07-28",245.02],["2021-07-29",245.11],["2021-07-30",245.22],["2021-08-02",245.33],["2021-08-03",245],["2021-08-04",245.5],["2021-08-05",245.22],["2021-08-06",244.89],["2021-08-09",244.76],["2021-08-10",244.61],["2021-08-11",244.32],["2021-08-12",244.19],["2021-08-13",244.22],["2021-08-16",244.76],["2021-08-17",244.74],["2021-08-18",244.91],["2021-08-19",244.56],["2021-08-20",244.48],["2021-08-23",243.83],["2021-08-24",244.25],["2021-08-25",244.54],["2021-08-26",244.51],["2021-08-27",244.44],["2021-08-30",244.31],["2021-08-31",244.98],["2021-09-01",244.73],["2021-09-02",244.32],["2021-09-03",244.29],["2021-09-06",244.23],["2021-09-07",243.61],["2021-09-08",243.79],["2021-09-09",243.31],["2021-09-10",243.6],["2021-09-13",243.94],["2021-09-14",243.01],["2021-09-15",243.33],["2021-09-16",242.99],["2021-09-17",242.34],["2021-09-20",241.66],["2021-09-21",241.85],["2021-09-22",242.1],["2021-09-23",242.59],["2021-09-24",242.31],["2021-09-27",242.01],["2021-09-28",241.24],["2021-09-29",241.12],["2021-09-30",240.57],["2021-10-01",239.66],["2021-10-04",239.01],["2021-10-05",238.61],["2021-10-06",237.13],["2021-10-07",237.97],["2021-10-08",237.9],["2021-10-11",237.14],["2021-10-12",236.61],["2021-10-13",235.45],["2021-10-14",236.68],["2021-10-15",236.07],["2021-10-18",234.88],["2021-10-19",235.21],["2021-10-20",235.16],["2021-10-21",235.69],["2021-10-22",234.49],["2021-10-25",234.29],["2021-10-26",233.94],["2021-10-27",234.22],["2021-10-28",233.34],["2021-10-29",233.22],["2021-11-02",232.3],["2021-11-03",232.17],["2021-11-04",231.31],["2021-11-05",231.13],["2021-11-08",231.27],["2021-11-09",231.24],["2021-11-10",231.46],["2021-11-12",231.38],["2021-11-15",229.92],["2021-11-16",229.85],["2021-11-17",229.23],["2021-11-18",227.11],["2021-11-19",226.44],["2021-11-22",226.67],["2021-11-23",224.53],["2021-11-24",224.1],["2021-11-25",224.58],["2021-11-26",223.55],["2021-11-29",223.77],["2021-11-30",224.8],["2021-12-01",223.83],["2021-12-02",223.56],["2021-12-03",223.67],["2021-12-06",224.72],["2021-12-07",225.27],["2021-12-08",226.22],["2021-12-09",225.97],["2021-12-10",226.06],["2021-12-13",226.09],["2021-12-14",225],["2021-12-15",224.32],["2021-12-16",225.12],["2021-12-17",225.27],["2021-12-20",224.47],["2021-12-21",224.42],["2021-12-22",224.01],["2021-12-23",224.51],["2021-12-27",224.52],["2021-12-28",223.98],["2021-12-29",224.21],["2021-12-30",223.31],["2022-01-03",222.6],["2022-01-04",221.62],["2022-01-05",221.9],["2022-01-07",221.95],["2022-01-10",221.54],["2022-01-11",221.76],["2022-01-12",222.26],["2022-01-13",223.06],["2022-01-14",222.1],["2022-01-17",222.26],["2022-01-18",222.36],["2022-01-19",221.35],["2022-01-20",221.86],["2022-01-21",222.46],["2022-01-24",220.66],["2022-01-25",220.94],["2022-01-26",222.11],["2022-01-27",221.97],["2022-01-28",220.8],["2022-01-31",220.87],["2022-02-01",221.26],["2022-02-02",221.87],["2022-02-03",222.58],["2022-02-04",223.48],["2022-02-07",223.33],["2022-02-08",223.96],["2022-02-09",224.08],["2022-02-10",224.18],["2022-02-11",223.64],["2022-02-14",222.54],["2022-02-15",224.04],["2022-02-16",223.52],["2022-02-17",223.34],["2022-02-18",223.38],["2022-02-21",222.66],["2022-02-22",222.63],["2022-02-23",221.64],["2022-02-24",216.77],["2022-02-25",218.92],["2022-02-28",215.43],["2022-03-01",213.92],["2022-03-02",213.21],["2022-03-03",213.4],["2022-03-04",209.21],["2022-03-07",205.04],["2022-03-08",204.96],["2022-03-09",206.47],["2022-03-10",206.67],["2022-03-11",207.79],["2022-03-14",208.29],["2022-03-15",207.65],["2022-03-16",209.67],["2022-03-17",210.66],["2022-03-18",210.39],["2022-03-21",210.47],["2022-03-22",209.24],["2022-03-23",208.44],["2022-03-24",207.63],["2022-03-25",210.02],["2022-03-28",207],["2022-03-29",210.86],["2022-03-30",211.16],["2022-03-31",211.08],["2022-04-01",210.46],["2022-04-04",210.22],["2022-04-05",210.43],["2022-04-06",207.62],["2022-04-07",206.54],["2022-04-08",205.83],["2022-04-11",204.02],["2022-04-12",204.46],["2022-04-13",205.4],["2022-04-14",205.77],["2022-04-19",205.62],["2022-04-20",204.61],["2022-04-21",205.34],["2022-04-22",203.91],["2022-04-25",202.59],["2022-04-26",202.43],["2022-04-27",201.34],["2022-04-28",201.39],["2022-04-29",200.98],["2022-05-02",200.68],["2022-05-04",200.15],["2022-05-05",201.26],["2022-05-06",200.12],["2022-05-09",197.17],["2022-05-10",196.4],["2022-05-11",196.31],["2022-05-12",195.42],["2022-05-13",195.78],["2022-05-16",196.02],["2022-05-17",197.85],["2022-05-18",197.22],["2022-05-19",197.1],["2022-05-20",198],["2022-05-23",199.22],["2022-05-24",198.68],["2022-05-25",198.53],["2022-05-26",198.51],["2022-05-27",198.54],["2022-05-30",199.55],["2022-05-31",199.73],["2022-06-01",201.22],["2022-06-02",200.85],["2022-06-03",201.22],["2022-06-06",201.67],["2022-06-07",200.8],["2022-06-08",200.09],["2022-06-09",199.39],["2022-06-10",197.46],["2022-06-13",194.44],["2022-06-14",194.28],["2022-06-15",193.06],["2022-06-17",192.07],["2022-06-20",191.26],["2022-06-21",193.79],["2022-06-22",195.08],["2022-06-23",195.66],["2022-06-24",195.24],["2022-06-27",193.63],["2022-06-28",195.47],["2022-06-29",195.17],["2022-06-30",194.49],["2022-07-01",197.5],["2022-07-04",197.43],["2022-07-05",195.32],["2022-07-06",194.89],["2022-07-07",195.75],["2022-07-08",196.7],["2022-07-11",195.36],["2022-07-12",193.29],["2022-07-13",191.79],["2022-07-14",191.44],["2022-07-15",192.12],["2022-07-18",193.55],["2022-07-19",194.89],["2022-07-20",195.81],["2022-07-21",196.76],["2022-07-22",198.31],["2022-07-25",199.47],["2022-07-26",199.76],["2022-07-27",199.01],["2022-07-28",199.89],["2022-07-29",202.04],["2022-08-01",202.99],["2022-08-02",202.14],["2022-08-03",200.45],["2022-08-04",201.63],["2022-08-05",204.32],["2022-08-08",204.37],["2022-08-09",204.47],["2022-08-10",205.08],["2022-08-11",206.75],["2022-08-12",207.28],["2022-08-16",204.63],["2022-08-17",203.47],["2022-08-18",202.47],["2022-08-19",201.96],["2022-08-22",200.4],["2022-08-23",200.14],["2022-08-24",199.51],["2022-08-25",200.25],["2022-08-26",199.85],["2022-08-29",200.33],["2022-08-30",201.2],["2022-08-31",200.86],["2022-09-01",200.77],["2022-09-02",201.35],["2022-09-05",199.62],["2022-09-06",201.14],["2022-09-07",201.53],["2022-09-08",201.59],["2022-09-09",201.93],["2022-09-12",203.77],["2022-09-13",204.07],["2022-09-14",202.82],["2022-09-15",202.27],["2022-09-16",201.64],["2022-09-19",201.82],["2022-09-20",201.1],["2022-09-21",201.04],["2022-09-22",200.58],["2022-09-23",198.92],["2022-09-26",195.95],["2022-09-27",195.76],["2022-09-28",193.59],["2022-09-29",191.52],["2022-09-30",191.92],["2022-10-03",192.28],["2022-10-04",194.39],["2022-10-05",192.97],["2022-10-06",192.48],["2022-10-07",190.68],["2022-10-10",190.37],["2022-10-11",188.18],["2022-10-12",185.76],["2022-10-13",186.13],["2022-10-14",188.02],["2022-10-17",186.89],["2022-10-18",185.23],["2022-10-19",184.83],["2022-10-20",183.73],["2022-10-21",180.57],["2022-10-24",183.29],["2022-10-25",185.69],["2022-10-26",186.5],["2022-10-27",188.41],["2022-10-28",187.35],["2022-10-31",186.54],["2022-11-02",186.86],["2022-11-03",186.23],["2022-11-04",187.92],["2022-11-07",189.51],["2022-11-08",190.44],["2022-11-09",191.35],["2022-11-10",195.31],["2022-11-14",197.4],["2022-11-15",199.19],["2022-11-16",198.98],["2022-11-17",198.07],["2022-11-18",198.62],["2022-11-21",198.62],["2022-11-22",199.93],["2022-11-23",200.19],["2022-11-24",201.41],["2022-11-25",200.53],["2022-11-28",200.89],["2022-11-29",201.44],["2022-11-30",202.99],["2022-12-01",204.45],["2022-12-02",204.43],["2022-12-05",203.77],["2022-12-06",203.77],["2022-12-07",203.96],["2022-12-08",204.4],["2022-12-09",204.79],["2022-12-12",204.31],["2022-12-13",204.74],["2022-12-14",205.32],["2022-12-15",203.88],["2022-12-16",202.82],["2022-12-19",202.12],["2022-12-20",201.86],["2022-12-21",202.67],["2022-12-22",202.35],["2022-12-23",202.13],["2022-12-27",202.2],["2022-12-28",202.28],["2022-12-29",201.77],["2022-12-30",201.86],["2023-01-02",202.39],["2023-01-03",203.87],["2023-01-04",204.75],["2023-01-05",205.11],["2023-01-09",207.7],["2023-01-10",206.76],["2023-01-11",208.05],["2023-01-12",208.85],["2023-01-13",208.47],["2023-01-16",208.25],["2023-01-17",208.9],["2023-01-18",210.72],["2023-01-19",209.95],["2023-01-20",209.54],["2023-01-23",209.46],["2023-01-24",209.79],["2023-01-25",210.63],["2023-01-26",211.03],["2023-01-27",211.56],["2023-01-30",210.71],["2023-01-31",210.1],["2023-02-01",211.13],["2023-02-02",213.76],["2023-02-03",213.64],["2023-02-06",212.24],["2023-02-07",210.91],["2023-02-08",211.34],["2023-02-09",212.09],["2023-02-10",210.24],["2023-02-13",209.86],["2023-02-14",209.73],["2023-02-15",209.79],["2023-02-16",208.64],["2023-02-17",207.57],["2023-02-20",207.08],["2023-02-21",205.94],["2023-02-22",206.33],["2023-02-23",206.84],["2023-02-24",206.93],["2023-02-27",207.09],["2023-02-28",206.8],["2023-03-01",206.46],["2023-03-02",205.21],["2023-03-03",206.61],["2023-03-06",207.64],["2023-03-07",208.06],["2023-03-08",208.84],["2023-03-09",209.3],["2023-03-10",210.62],["2023-03-13",212.67],["2023-03-14",211.09],["2023-03-15",211.54],["2023-03-16",212.42],["2023-03-17",212.83],["2023-03-20",213],["2023-03-21",212.34],["2023-03-22",212.4],["2023-03-23",213.5],["2023-03-24",213.83],["2023-03-27",213.27],["2023-03-28",213.78],["2023-03-29",213.86],["2023-03-30",213.9],["2023-03-31",214.12],["2023-04-03",214.33],["2023-04-04",214.24],["2023-04-05",214.47],["2023-04-06",215.05],["2023-04-07",215.05],["2023-04-11",214.43],["2023-04-12",214.02],["2023-04-13",213.81],["2023-04-14",213.89],["2023-04-17",213.88],["2023-04-18",214.19],["2023-04-19",213.41],["2023-04-20",213.95],["2023-04-21",214.46],["2023-04-24",214.91],["2023-04-25",215.96],["2023-04-26",216.17],["2023-04-27",215.94],["2023-04-28",216.67],["2023-05-02",217.42],["2023-05-04",218.28],["2023-05-05",217.96],["2023-05-08",217.85],["2023-05-09",217.75],["2023-05-10",218.13],["2023-05-11",218.86],["2023-05-12",218.97],["2023-05-15",218.09],["2023-05-16",217.61],["2023-05-17",217.59],["2023-05-18",216.69],["2023-05-19",216.96],["2023-05-22",216.57],["2023-05-23",216.19],["2023-05-24",216.97],["2023-05-25",216.42],["2023-05-26",216.36],["2023-05-29",217.12],["2023-05-30",217.54],["2023-05-31",218.12],["2023-06-01",218.9],["2023-06-02",218.81],["2023-06-05",219.24],["2023-06-06",219.25],["2023-06-07",218.59],["2023-06-09",219.33],["2023-06-12",219.37],["2023-06-13",219.25],["2023-06-14",219.05],["2023-06-15",218.84],["2023-06-16",218.87],["2023-06-19",219.18],["2023-06-20",219.84],["2023-06-21",219.98],["2023-06-22",220.6],["2023-06-23",221.77],["2023-06-26",222.47],["2023-06-27",222.55],["2023-06-28",222.22],["2023-06-29",221.92],["2023-06-30",222.42],["2023-07-03",222.73],["2023-07-04",222.82],["2023-07-05",222.79],["2023-07-06",221.41],["2023-07-07",221.3],["2023-07-10",222.34],["2023-07-11",222.62],["2023-07-12",224.1],["2023-07-13",225.68],["2023-07-14",225.62],["2023-07-17",226.51],["2023-07-18",228.02],["2023-07-19",227.81],["2023-07-20",227],["2023-07-21",227.36],["2023-07-24",227.77],["2023-07-25",227.35],["2023-07-26",227.13],["2023-07-27",227.4],["2023-07-28",227.2],["2023-07-31",227.81],["2023-08-01",227.34],["2023-08-02",226.76],["2023-08-03",225.48],["2023-08-04",226.41],["2023-08-07",226.28],["2023-08-08",227.07],["2023-08-09",227.2],["2023-08-10",227.33],["2023-08-11",226.59],["2023-08-14",226.07],["2023-08-16",225.41],["2023-08-17",224],["2023-08-18",223.87],["2023-08-21",222.85],["2023-08-22",223.22],["2023-08-23",224.51],["2023-08-24",224.78],["2023-08-25",224.38],["2023-08-28",224.43],["2023-08-29",225.04],["2023-08-30",225.66],["2023-08-31",225.68],["2023-09-01",225.5],["2023-09-04",225.43],["2023-09-05",225.07],["2023-09-06",224.86],["2023-09-07",224.46],["2023-09-08",225.44],["2023-09-11",225.45],["2023-09-12",225.26],["2023-09-13",225.21],["2023-09-14",225.66],["2023-09-15",225.42],["2023-09-18",225],["2023-09-19",224.65],["2023-09-20",224.85],["2023-09-21",223.72],["2023-09-22",224.26],["2023-09-25",223.32],["2023-09-26",223.03],["2023-09-27",222.55],["2023-09-28",221.56],["2023-09-29",222.19],["2023-10-02",221.39],["2023-10-03",220.44],["2023-10-04",220.12],["2023-10-05",220.19],["2023-10-06",219.6],["2023-10-09",219.96],["2023-10-10",220.78],["2023-10-11",221.99],["2023-10-12",221.48],["2023-10-13",221.6],["2023-10-16",221.51],["2023-10-17",220.56],["2023-10-18",219.89],["2023-10-19",218.94],["2023-10-20",219.49],["2023-10-23",219.49],["2023-10-24",220.47],["2023-10-25",220.15],["2023-10-26",220.92],["2023-10-27",221.34],["2023-10-30",221.36],["2023-10-31",221.91],["2023-11-02",224.56],["2023-11-03",226.13],["2023-11-06",225.27],["2023-11-07",225.71],["2023-11-08",225.72],["2023-11-09",224.77],["2023-11-10",224.4],["2023-11-13",223.99],["2023-11-14",225.34],["2023-11-15",224.95],["2023-11-16",225.71],["2023-11-17",226.22],["2023-11-20",226.44],["2023-11-21",226.58],["2023-11-22",226.67],["2023-11-23",226.58],["2023-11-24",226.2],["2023-11-27",226.76],["2023-11-28",227.43],["2023-11-29",228.42],["2023-11-30",228.15],["2023-12-01",229.18],["2023-12-04",229.19],["2023-12-05",229.85],["2023-12-06",230.59],["2023-12-07",230.73],["2023-12-08",230.31],["2023-12-11",230.03],["2023-12-12",230.36],["2023-12-13",231.88],["2023-12-14",234.02],["2023-12-15",235.45],["2023-12-18",234.26],["2023-12-19",234.75],["2023-12-20",235.23],["2023-12-21",235.35],["2023-12-22",235.49],["2023-12-27",236.17],["2023-12-28",236.29],["2023-12-29",236.1],["2024-01-02",235.38],["2024-01-03",234.94],["2024-01-04",234.22],["2024-01-05",234.06],["2024-01-08",234.35],["2024-01-09",234.24],["2024-01-10",234.47],["2024-01-11",235.15],["2024-01-12",235.74],["2024-01-15",235.76],["2024-01-16",234.86],["2024-01-17",234.05],["2024-01-18",234.01],["2024-01-19",234.08],["2024-01-22",234.31],["2024-01-23",234.05],["2024-01-24",234.07],["2024-01-25",234.56],["2024-01-26",234.75],["2024-01-29",235.08],["2024-01-30",235.18],["2024-01-31",235.79],["2024-02-01",236.33],["2024-02-02",235.37],["2024-02-05",234.26],["2024-02-06",234.87],["2024-02-07",234.8],["2024-02-08",234.48],["2024-02-09",234.42],["2024-02-12",234.51],["2024-02-13",233.49],["2024-02-14",233.92],["2024-02-15",234.52],["2024-02-16",234.26],["2024-02-19",234.24],["2024-02-20",234.48],["2024-02-21",234.26],["2024-02-22",234.52],["2024-02-23",235],["2024-02-26",234.84],["2024-02-27",234.71],["2024-02-28",234.81],["2024-02-29",235.09],["2024-03-01",235.63],["2024-03-04",235.69],["2024-03-05",236.14],["2024-03-06",236.48],["2024-03-07",236.83],["2024-03-08",237.25],["2024-03-11",237.19],["2024-03-12",236.9],["2024-03-13",237.02],["2024-03-14",236.26],["2024-03-15",236.01],["2024-03-18",235.83],["2024-03-19",236.2],["2024-03-20",236.54],["2024-03-21",236.97],["2024-03-22",237.42],["2024-03-25",237.23],["2024-03-26",237.33],["2024-03-27",237.72],["2024-03-28",237.78],["2024-03-29",237.78],["2024-04-02",236.77],["2024-04-03",236.86],["2024-04-04",237.47],["2024-04-05",237.08],["2024-04-08",236.84],["2024-04-09",237.39],["2024-04-10",235.95],["2024-04-11",235.35],["2024-04-12",235.39],["2024-04-15",234.3],["2024-04-16",233.22],["2024-04-17",233.9],["2024-04-18",233.83],["2024-04-19",233.91],["2024-04-22",234.38],["2024-04-23",234.8],["2024-04-24",234.33],["2024-04-25",233.66],["2024-04-26",234.21],["2024-04-29",234.79],["2024-04-30",234.25],["2024-05-02",235.33],["2024-05-06",236.61],["2024-05-07",237.26],["2024-05-08",237.09],["2024-05-09",237.21],["2024-05-10",237.02],["2024-05-13",237.1],["2024-05-14",237.26],["2024-05-15",238.31],["2024-05-16",238.34],["2024-05-17",238.08],["2024-05-20",238.05],["2024-05-21",238.34],["2024-05-22",237.87],["2024-05-23",237.22],["2024-05-24",237.28],["2024-05-27",237.23],["2024-05-28",236.97],["2024-05-29",236.25],["2024-05-31",236.95],["2024-06-03",237.75],["2024-06-04",238.07],["2024-06-05",238.46],["2024-06-06",238.46],["2024-06-07",237.5],["2024-06-10",237.06],["2024-06-11",237.4],["2024-06-12",238.17],["2024-06-13",238.64],["2024-06-14",238.7],["2024-06-17",238.23],["2024-06-18",238.79],["2024-06-19",238.77],["2024-06-20",238.62],["2024-06-21",238.77],["2024-06-24",238.81],["2024-06-25",238.8],["2024-06-26",238.25],["2024-06-27",238.24],["2024-06-28",237.98],["2024-07-01",237.3],["2024-07-02",237.55],["2024-07-03",238.4],["2024-07-04",238.39],["2024-07-05",239.1],["2024-07-08",239.46],["2024-07-09",239.33],["2024-07-10",239.64],["2024-07-11",240.47],["2024-07-12",240.9],["2024-07-15",240.73],["2024-07-16",241.11],["2024-07-17",241.11],["2024-07-18",241.01],["2024-07-19",240.59],["2024-07-22",240.58],["2024-07-23",240.68],["2024-07-24",240.41],["2024-07-25",240.53],["2024-07-26",241.02],["2024-07-29",241.18],["2024-07-30",241.35],["2024-07-31",242.14],["2024-08-01",242.66],["2024-08-02",243.26],["2024-08-05",242.41],["2024-08-06",242.15],["2024-08-07",242.09],["2024-08-08",242.19],["2024-08-09",242.74],["2024-08-12",242.91],["2024-08-13",243.5],["2024-08-14",244.07],["2024-08-16",244],["2024-08-19",244.22],["2024-08-20",244.5],["2024-08-21",244.88],["2024-08-22",244.39],["2024-08-23",245.13],["2024-08-26",245.14],["2024-08-27",245.06],["2024-08-28",245.06],["2024-08-29",244.77],["2024-08-30",244.68],["2024-09-02",244.67],["2024-09-03",244.83],["2024-09-04",245.42],["2024-09-05",245.79],["2024-09-06",246.18],["2024-09-09",246.28],["2024-09-10",246.62],["2024-09-11",246.73],["2024-09-12",246.82],["2024-09-13",247.42],["2024-09-16",247.84],["2024-09-17",247.9],["2024-09-18",247.69],["2024-09-19",248.1],["2024-09-20",248.07],["2024-09-23",247.94],["2024-09-24",248.21],["2024-09-25",247.86],["2024-09-26",247.8],["2024-09-27",248.25],["2024-09-30",248.09],["2024-10-01",248.27],["2024-10-02",247.97],["2024-10-03",247.46],["2024-10-04",246.57],["2024-10-07",246.06],["2024-10-08",245.93],["2024-10-09",245.7],["2024-10-10",245.72],["2024-10-11",245.87],["2024-10-14",245.77],["2024-10-15",246.29],["2024-10-16",246.61],["2024-10-17",246.22],["2024-10-18",246.43],["2024-10-21",245.5],["2024-10-22",245.08],["2024-10-23",244.53],["2024-10-24",244.91],["2024-10-25",244.89],["2024-10-28",244.54],["2024-10-29",244.52],["2024-10-30",244.33],["2024-10-31",243.94],["2024-11-04",244],["2024-11-05",244.09],["2024-11-06",243.8],["2024-11-07",245.01],["2024-11-08",245.46],["2024-11-12",244.44],["2024-11-13",244.19],["2024-11-14",244.15],["2024-11-15",244.11],["2024-11-18",244.18],["2024-11-19",244.46],["2024-11-20",244.31],["2024-11-21",244.4],["2024-11-22",244.64],["2024-11-25",245.66],["2024-11-26",245.52],["2024-11-27",245.85],["2024-11-28",245.86],["2024-11-29",246.7],["2024-12-02",246.84],["2024-12-03",246.9],["2024-12-04",247.26],["2024-12-05",247.38],["2024-12-06",247.83],["2024-12-09",247.83],["2024-12-10",247.77],["2024-12-11",247.74],["2024-12-12",247.31]]}]}