{"status":"ok","unit":"","title":"Notowania od 1998-11-03 do 2026-06-05","series":[{"name":"Notowanie","area":true,"data":[["1998-11-03",94.01],["1998-11-04",94.29],["1998-11-05",94.41],["1998-11-06",94.18],["1998-11-09",93.84],["1998-11-10",93.6],["1998-11-12",92.63],["1998-11-13",93.4],["1998-11-16",95.62],["1998-11-17",94.78],["1998-11-18",94.51],["1998-11-19",93.24],["1998-11-20",93.3],["1998-11-23",94],["1998-11-24",93.54],["1998-11-25",92.07],["1998-11-26",92.28],["1998-11-27",90.55],["1998-11-30",89.96],["1998-12-01",89.06],["1998-12-02",89.14],["1998-12-03",89.21],["1998-12-04",90.03],["1998-12-07",91.72],["1998-12-08",91.57],["1998-12-09",91.42],["1998-12-10",91.69],["1998-12-11",90.69],["1998-12-14",90.2],["1998-12-15",90.55],["1998-12-16",90.66],["1998-12-17",90.97],["1998-12-18",90.97],["1998-12-21",91.24],["1998-12-22",92.1],["1998-12-23",93.67],["1998-12-28",95.16],["1998-12-29",95.29],["1998-12-30",94.28],["1998-12-31",94.46],["1999-01-04",96.56],["1999-01-05",96.93],["1999-01-06",98.2],["1999-01-07",99.99],["1999-01-08",100.56],["1999-01-11",101.34],["1999-01-12",99.59],["1999-01-13",96],["1999-01-14",95.17],["1999-01-15",94.31],["1999-01-18",97.94],["1999-01-19",97.85],["1999-01-20",98.94],["1999-01-21",100.93],["1999-01-22",98.73],["1999-01-25",97.6],["1999-01-26",100.15],["1999-01-27",100.25],["1999-01-28",99.96],["1999-01-29",101.58],["1999-02-01",101.93],["1999-02-02",101.01],["1999-02-03",100.64],["1999-02-04",101.23],["1999-02-05",100.5],["1999-02-08",100.51],["1999-02-09",100.64],["1999-02-10",100.36],["1999-02-11",100.58],["1999-02-12",101.2],["1999-02-15",100.68],["1999-02-16",100.78],["1999-02-17",100.49],["1999-02-18",99.82],["1999-02-19",99.21],["1999-02-22",99.35],["1999-02-23",99.22],["1999-02-24",98.32],["1999-02-25",97.22],["1999-02-26",96.67],["1999-03-01",96.82],["1999-03-02",96.33],["1999-03-03",96.42],["1999-03-04",96.19],["1999-03-05",96.49],["1999-03-08",97.21],["1999-03-09",97.89],["1999-03-10",97.87],["1999-03-11",97.96],["1999-03-12",98.84],["1999-03-15",98.8],["1999-03-16",98.16],["1999-03-17",97.75],["1999-03-18",98.08],["1999-03-19",99.17],["1999-03-22",99.66],["1999-03-23",99.52],["1999-03-24",97.78],["1999-03-25",98.77],["1999-03-26",99.27],["1999-03-29",98.83],["1999-03-30",99.45],["1999-03-31",99.56],["1999-04-01",100.45],["1999-04-06",101.59],["1999-04-07",102.15],["1999-04-08",102.12],["1999-04-09",102.41],["1999-04-12",101.81],["1999-04-13",102.16],["1999-04-14",101.72],["1999-04-15",101.58],["1999-04-16",101.91],["1999-04-19",103.56],["1999-04-20",105.33],["1999-04-21",105.46],["1999-04-22",106.25],["1999-04-23",106.24],["1999-04-26",106.27],["1999-04-27",106.16],["1999-04-28",105.33],["1999-04-29",104.81],["1999-04-30",105.53],["1999-05-04",106.76],["1999-05-05",105.9],["1999-05-06",106.13],["1999-05-07",105.99],["1999-05-10",105.57],["1999-05-11",105.17],["1999-05-12",105.16],["1999-05-13",104.85],["1999-05-14",104.96],["1999-05-17",104.17],["1999-05-18",105.49],["1999-05-19",106.52],["1999-05-20",106.64],["1999-05-21",106.96],["1999-05-24",106.96],["1999-05-25",106.29],["1999-05-26",106.48],["1999-05-27",107.16],["1999-05-28",106.19],["1999-05-31",106.45],["1999-06-01",106.65],["1999-06-02",107.18],["1999-06-07",107.73],["1999-06-08",107.57],["1999-06-09",107.91],["1999-06-10",108.92],["1999-06-11",110.14],["1999-06-14",110.77],["1999-06-15",110.88],["1999-06-16",110.67],["1999-06-17",111.19],["1999-06-18",111.31],["1999-06-21",111.84],["1999-06-22",112.09],["1999-06-23",111.58],["1999-06-24",111.82],["1999-06-25",112.04],["1999-06-28",112.6],["1999-06-29",112.14],["1999-06-30",111.9],["1999-07-01",112.92],["1999-07-02",113.36],["1999-07-05",113.65],["1999-07-06",113.42],["1999-07-07",112.04],["1999-07-08",113.06],["1999-07-09",113.25],["1999-07-12",113.84],["1999-07-13",113.19],["1999-07-14",113.02],["1999-07-15",113.55],["1999-07-16",113.49],["1999-07-19",113.25],["1999-07-20",112.76],["1999-07-21",111.44],["1999-07-22",111.78],["1999-07-23",111.47],["1999-07-26",111.65],["1999-07-27",111.05],["1999-07-28",111.85],["1999-07-29",112.28],["1999-07-30",112.24],["1999-08-02",112.71],["1999-08-03",112.95],["1999-08-04",112.59],["1999-08-05",112.44],["1999-08-06",112.42],["1999-08-09",111.75],["1999-08-10",111.24],["1999-08-11",110.98],["1999-08-12",111.7],["1999-08-13",111.64],["1999-08-16",111.78],["1999-08-17",111.47],["1999-08-18",111.58],["1999-08-19",111.53],["1999-08-20",111.49],["1999-08-23",111.91],["1999-08-24",112.42],["1999-08-25",112.77],["1999-08-26",113.79],["1999-08-27",113.29],["1999-08-30",113.76],["1999-08-31",113.29],["1999-09-01",113.3],["1999-09-02",113.19],["1999-09-03",112.99],["1999-09-06",113.19],["1999-09-07",112.67],["1999-09-08",112.11],["1999-09-09",111.79],["1999-09-10",112.04],["1999-09-13",111.66],["1999-09-14",110.71],["1999-09-15",109.22],["1999-09-16",108.35],["1999-09-17",108.95],["1999-09-20",108.88],["1999-09-21",107.59],["1999-09-22",106.78],["1999-09-23",106.6],["1999-09-24",105.52],["1999-09-27",105.42],["1999-09-28",105.52],["1999-09-29",104.91],["1999-09-30",104.63],["1999-10-01",105.07],["1999-10-04",105.21],["1999-10-05",105.92],["1999-10-06",106.28],["1999-10-07",106.8],["1999-10-08",106.65],["1999-10-11",106.85],["1999-10-12",106.3],["1999-10-13",105.76],["1999-10-14",105.75],["1999-10-15",105.67],["1999-10-18",104.84],["1999-10-19",105.17],["1999-10-20",106.06],["1999-10-21",106.78],["1999-10-22",106.89],["1999-10-25",106.9],["1999-10-26",106.51],["1999-10-27",106.27],["1999-10-28",106.56],["1999-10-29",107.23],["1999-11-02",107.22],["1999-11-03",107.17],["1999-11-04",106.71],["1999-11-05",105.23],["1999-11-08",105.54],["1999-11-09",105.47],["1999-11-10",105.59],["1999-11-15",106.02],["1999-11-16",106.37],["1999-11-17",106.81],["1999-11-18",107.5],["1999-11-19",109.72],["1999-11-22",111.2],["1999-11-23",110.72],["1999-11-24",110.91],["1999-11-25",111.88],["1999-11-26",112.15],["1999-11-29",110.91],["1999-11-30",111.33],["1999-12-01",112.59],["1999-12-02",112.69],["1999-12-03",112.16],["1999-12-06",112.44],["1999-12-07",112.65],["1999-12-08",113.92],["1999-12-09",114.41],["1999-12-10",115.31],["1999-12-13",115.29],["1999-12-14",115.05],["1999-12-15",114.78],["1999-12-16",114.77],["1999-12-17",115.64],["1999-12-20",116.63],["1999-12-21",116.6],["1999-12-22",117.7],["1999-12-23",118.57],["1999-12-27",120.34],["1999-12-28",119.92],["1999-12-29",121.01],["1999-12-31",121.03],["2000-01-03",124.13],["2000-01-04",122.46],["2000-01-05",120.44],["2000-01-06",122.33],["2000-01-07",125.48],["2000-01-10",128.75],["2000-01-11",128.93],["2000-01-12",128.19],["2000-01-13",129.84],["2000-01-14",130.44],["2000-01-17",129.91],["2000-01-18",129.81],["2000-01-19",128.17],["2000-01-20",128.38],["2000-01-21",128.55],["2000-01-24",128],["2000-01-25",125.74],["2000-01-26",125.48],["2000-01-27",126.17],["2000-01-28",126.98],["2000-01-31",126.28],["2000-02-01",127.56],["2000-02-02",128.74],["2000-02-03",132.28],["2000-02-04",133.34],["2000-02-07",133.34],["2000-02-08",134.77],["2000-02-09",135.16],["2000-02-10",133.21],["2000-02-11",132.54],["2000-02-14",131.85],["2000-02-15",131.96],["2000-02-16",132.9],["2000-02-17",134.63],["2000-02-18",136.12],["2000-02-21",134.7],["2000-02-22",137],["2000-02-23",137.26],["2000-02-24",138.48],["2000-02-25",136.06],["2000-02-28",133.51],["2000-02-29",135.6],["2000-03-01",137.53],["2000-03-02",137.34],["2000-03-03",137.83],["2000-03-06",138.44],["2000-03-07",137.66],["2000-03-08",136.61],["2000-03-09",138.44],["2000-03-10",140.57],["2000-03-13",136.97],["2000-03-14",139.09],["2000-03-15",137.88],["2000-03-16",139],["2000-03-17",139.56],["2000-03-20",139.25],["2000-03-21",139.12],["2000-03-22",140.22],["2000-03-23",140.57],["2000-03-24",141.98],["2000-03-27",142.48],["2000-03-28",142.41],["2000-03-29",141.77],["2000-03-30",138.71],["2000-03-31",138.58],["2000-04-03",138.04],["2000-04-04",136.6],["2000-04-05",135.33],["2000-04-06",136.21],["2000-04-07",137.59],["2000-04-10",138.06],["2000-04-11",135.93],["2000-04-12",136.63],["2000-04-13",136.17],["2000-04-14",135.92],["2000-04-17",131.12],["2000-04-18",132.73],["2000-04-19",132.79],["2000-04-20",132.54],["2000-04-25",131.89],["2000-04-26",132.47],["2000-04-27",132.71],["2000-04-28",134.01],["2000-05-04",133.52],["2000-05-05",132.25],["2000-05-08",132.25],["2000-05-09",132.12],["2000-05-10",133.01],["2000-05-11",133.87],["2000-05-12",135.27],["2000-05-15",134.9],["2000-05-16",136.15],["2000-05-17",135.93],["2000-05-18",135.94],["2000-05-19",135.12],["2000-05-22",134.12],["2000-05-23",133.35],["2000-05-24",131.95],["2000-05-25",132.54],["2000-05-26",132],["2000-05-29",132.81],["2000-05-30",134.17],["2000-05-31",135.05],["2000-06-01",136.58],["2000-06-02",137.38],["2000-06-05",137.3],["2000-06-06",135.32],["2000-06-07",135.35],["2000-06-08",135.87],["2000-06-09",135.57],["2000-06-12",135.41],["2000-06-13",135.13],["2000-06-14",136.12],["2000-06-15",136.51],["2000-06-16",136.22],["2000-06-19",135.48],["2000-06-20",135.92],["2000-06-21",136.01],["2000-06-23",135.9],["2000-06-26",136.85],["2000-06-27",137.48],["2000-06-28",137.61],["2000-06-29",136.61],["2000-06-30",136.21],["2000-07-03",136.88],["2000-07-04",137.63],["2000-07-05",137.75],["2000-07-06",137.37],["2000-07-07",137.42],["2000-07-10",137.65],["2000-07-11",137.23],["2000-07-12",137.61],["2000-07-13",137.66],["2000-07-14",137.54],["2000-07-17",137.9],["2000-07-18",138.14],["2000-07-19",138.52],["2000-07-20",138.42],["2000-07-21",138.97],["2000-07-24",139.63],["2000-07-25",138.7],["2000-07-26",137.35],["2000-07-27",136.86],["2000-07-28",136.32],["2000-07-31",136.02],["2000-08-01",135.16],["2000-08-02",135.78],["2000-08-03",135.43],["2000-08-04",135.8],["2000-08-07",135.52],["2000-08-08",135.9],["2000-08-09",136.72],["2000-08-10",136.42],["2000-08-11",135.44],["2000-08-14",135.45],["2000-08-16",135.93],["2000-08-17",134.51],["2000-08-18",133.95],["2000-08-21",133.34],["2000-08-22",133.37],["2000-08-23",133.9],["2000-08-24",134.7],["2000-08-25",135.42],["2000-08-28",135.02],["2000-08-29",134.82],["2000-08-30",134.9],["2000-08-31",135.61],["2000-09-01",136.47],["2000-09-04",136.5],["2000-09-05",136.32],["2000-09-06",136.11],["2000-09-07",135.64],["2000-09-08",135.06],["2000-09-11",134.42],["2000-09-12",134.62],["2000-09-13",134.9],["2000-09-14",135.46],["2000-09-15",135.15],["2000-09-18",134.75],["2000-09-19",134.42],["2000-09-20",134.05],["2000-09-21",133.25],["2000-09-22",131.1],["2000-09-25",131.77],["2000-09-26",130.31],["2000-09-27",129.34],["2000-09-28",128.77],["2000-09-29",129.34],["2000-10-02",129.28],["2000-10-03",128.27],["2000-10-04",127.63],["2000-10-05",128.34],["2000-10-06",128.07],["2000-10-09",126.86],["2000-10-10",126.49],["2000-10-11",124.4],["2000-10-12",124.01],["2000-10-13",121.74],["2000-10-16",124.07],["2000-10-17",124.86],["2000-10-18",123.41],["2000-10-19",125.02],["2000-10-20",126.28],["2000-10-23",126.45],["2000-10-24",126.64],["2000-10-25",126.41],["2000-10-26",125.82],["2000-10-27",125.55],["2000-10-30",125.23],["2000-10-31",125.69],["2000-11-02",127.05],["2000-11-03",128.39],["2000-11-06",129.81],["2000-11-07",130.16],["2000-11-08",129.97],["2000-11-09",128.86],["2000-11-10",128.08],["2000-11-13",126.52],["2000-11-14",127.75],["2000-11-15",127.85],["2000-11-16",127.85],["2000-11-17",128.6],["2000-11-20",129.3],["2000-11-21",129.5],["2000-11-22",128.78],["2000-11-23",128.5],["2000-11-24",130.29],["2000-11-27",131.09],["2000-11-28",130.55],["2000-11-29",130.01],["2000-11-30",129.32],["2000-12-01",129.45],["2000-12-04",128.65],["2000-12-05",129.99],["2000-12-06",131.18],["2000-12-07",131.18],["2000-12-08",131.7],["2000-12-11",132.28],["2000-12-12",133.17],["2000-12-13",134.06],["2000-12-14",135.27],["2000-12-15",134.92],["2000-12-18",135.94],["2000-12-19",137.25],["2000-12-20",135.75],["2000-12-21",135.38],["2000-12-22",136.87],["2000-12-27",137.4],["2000-12-28",137.25],["2000-12-29",137.62],["2001-01-02",136.86],["2001-01-03",136.49],["2001-01-04",137.68],["2001-01-05",136.6],["2001-01-08",135.52],["2001-01-09",135.93],["2001-01-10",134.96],["2001-01-11",134.82],["2001-01-12",135.45],["2001-01-15",135.19],["2001-01-16",135.01],["2001-01-17",135.4],["2001-01-18",135.94],["2001-01-19",136.97],["2001-01-22",136.01],["2001-01-23",135.5],["2001-01-24",135.16],["2001-01-25",135.52],["2001-01-26",135.34],["2001-01-29",136.12],["2001-01-30",136.48],["2001-01-31",136.85],["2001-02-01",137.35],["2001-02-02",137.72],["2001-02-05",136.02],["2001-02-06",136.19],["2001-02-07",134.7],["2001-02-08",134.58],["2001-02-09",134.8],["2001-02-12",134.46],["2001-02-13",135.35],["2001-02-14",134.45],["2001-02-15",135.75],["2001-02-16",134.47],["2001-02-19",133.92],["2001-02-20",133.18],["2001-02-21",132],["2001-02-22",131.3],["2001-02-23",131.35],["2001-02-26",132.13],["2001-02-27",130.91],["2001-02-28",130.56],["2001-03-01",128.87],["2001-03-02",129.58],["2001-03-05",130.25],["2001-03-06",129.9],["2001-03-07",128.92],["2001-03-08",128.92],["2001-03-09",127.22],["2001-03-12",124.32],["2001-03-13",124.54],["2001-03-14",123.37],["2001-03-15",124.92],["2001-03-16",124.9],["2001-03-19",125.25],["2001-03-20",125.92],["2001-03-21",125.8],["2001-03-22",125.24],["2001-03-23",126.15],["2001-03-26",126.3],["2001-03-27",126.04],["2001-03-28",126.37],["2001-03-29",125.9],["2001-03-30",126.37],["2001-04-02",125.94],["2001-04-03",125.18],["2001-04-04",124.69],["2001-04-05",125.46],["2001-04-06",126],["2001-04-09",126.52],["2001-04-10",127.43],["2001-04-11",128.1],["2001-04-12",127.84],["2001-04-17",127.11],["2001-04-18",128.91],["2001-04-19",129.43],["2001-04-20",129.55],["2001-04-23",128.96],["2001-04-24",128.57],["2001-04-25",128.79],["2001-04-26",129.5],["2001-04-27",129.28],["2001-04-30",128.89],["2001-05-02",128.78],["2001-05-04",128.24],["2001-05-07",128.02],["2001-05-08",127.37],["2001-05-09",126.28],["2001-05-10",127.36],["2001-05-11",127.64],["2001-05-14",127.93],["2001-05-15",127.52],["2001-05-16",126.53],["2001-05-17",127.05],["2001-05-18",127.39],["2001-05-21",128.98],["2001-05-22",129.96],["2001-05-23",129.97],["2001-05-24",129.9],["2001-05-25",129.5],["2001-05-28",129.69],["2001-05-29",129.69],["2001-05-30",129.49],["2001-05-31",130.02],["2001-06-01",130.05],["2001-06-04",129.38],["2001-06-05",129.84],["2001-06-06",129.19],["2001-06-07",128.19],["2001-06-08",127.06],["2001-06-11",126.12],["2001-06-12",126.15],["2001-06-13",126.26],["2001-06-15",125.19],["2001-06-18",124.42],["2001-06-19",124.24],["2001-06-20",123.05],["2001-06-21",124.07],["2001-06-22",124.14],["2001-06-25",124.87],["2001-06-26",123.97],["2001-06-27",123.55],["2001-06-28",123.65],["2001-06-29",123.22],["2001-07-02",122.88],["2001-07-03",121.9],["2001-07-04",121.8],["2001-07-05",121.59],["2001-07-06",122.29],["2001-07-09",121.4],["2001-07-10",120.21],["2001-07-11",119.77],["2001-07-12",121.1],["2001-07-13",121.2],["2001-07-16",122.18],["2001-07-17",121.58],["2001-07-18",121.77],["2001-07-19",121.7],["2001-07-20",120.31],["2001-07-23",120.47],["2001-07-24",119.28],["2001-07-25",119.05],["2001-07-26",120.35],["2001-07-27",121.33],["2001-07-30",121.4],["2001-07-31",120.5],["2001-08-01",120.63],["2001-08-02",120.86],["2001-08-03",120.6],["2001-08-06",120.65],["2001-08-07",120.39],["2001-08-08",119.64],["2001-08-09",118.47],["2001-08-10",118.53],["2001-08-13",117.63],["2001-08-14",118.2],["2001-08-16",116.76],["2001-08-17",116],["2001-08-20",116.98],["2001-08-21",117.59],["2001-08-22",118.13],["2001-08-23",118.23],["2001-08-24",119.32],["2001-08-27",119],["2001-08-28",118.88],["2001-08-29",119.14],["2001-08-30",119.53],["2001-08-31",119.9],["2001-09-03",120.29],["2001-09-04",120.38],["2001-09-05",120.93],["2001-09-06",121.66],["2001-09-07",120.93],["2001-09-10",120.38],["2001-09-11",119.48],["2001-09-12",119.19],["2001-09-13",119.36],["2001-09-14",117.93],["2001-09-17",117.21],["2001-09-18",117.55],["2001-09-19",118.7],["2001-09-20",118.45],["2001-09-21",117.24],["2001-09-24",116.45],["2001-09-25",117.07],["2001-09-26",117.45],["2001-09-27",117.27],["2001-09-28",117.49],["2001-10-01",117.38],["2001-10-02",117.28],["2001-10-03",116.51],["2001-10-04",117.56],["2001-10-05",117.68],["2001-10-08",117.97],["2001-10-09",119.87],["2001-10-10",122.21],["2001-10-11",123.48],["2001-10-12",123.54],["2001-10-15",122.97],["2001-10-16",125.52],["2001-10-17",125.44],["2001-10-18",125.11],["2001-10-19",125.01],["2001-10-22",126.5],["2001-10-23",126.2],["2001-10-24",127.11],["2001-10-25",127.35],["2001-10-26",129.8],["2001-10-29",129.88],["2001-10-30",128.44],["2001-10-31",128.56],["2001-11-02",128.5],["2001-11-05",128.61],["2001-11-06",128.71],["2001-11-07",128.43],["2001-11-08",129.9],["2001-11-09",130.1],["2001-11-12",129.55],["2001-11-13",131.69],["2001-11-14",133.29],["2001-11-15",132.86],["2001-11-16",132.63],["2001-11-19",132.67],["2001-11-20",132.25],["2001-11-21",130.77],["2001-11-22",131.1],["2001-11-23",131.09],["2001-11-26",130.83],["2001-11-27",131.22],["2001-11-28",131.22],["2001-11-29",130.77],["2001-11-30",130.58],["2001-12-03",130.41],["2001-12-04",131.48],["2001-12-05",131.73],["2001-12-06",132.1],["2001-12-07",132.09],["2001-12-10",130.81],["2001-12-11",130.21],["2001-12-12",129.95],["2001-12-13",128.67],["2001-12-14",128.05],["2001-12-17",128.36],["2001-12-18",130.48],["2001-12-19",130.31],["2001-12-20",129.97],["2001-12-21",129.63],["2001-12-27",129.96],["2001-12-28",130.29],["2001-12-31",130.43],["2002-01-02",130.44],["2002-01-03",130.9],["2002-01-04",133.69],["2002-01-07",135.7],["2002-01-08",136.5],["2002-01-09",136.42],["2002-01-10",138.86],["2002-01-11",138.13],["2002-01-14",138.83],["2002-01-15",137.88],["2002-01-16",138.65],["2002-01-17",139.36],["2002-01-18",140.68],["2002-01-21",140.22],["2002-01-22",139.84],["2002-01-23",141.99],["2002-01-24",141.71],["2002-01-25",142.14],["2002-01-28",142.5],["2002-01-29",140.63],["2002-01-30",141.09],["2002-01-31",140.17],["2002-02-01",141.08],["2002-02-04",140.51],["2002-02-05",139.72],["2002-02-06",138.53],["2002-02-07",138.64],["2002-02-08",137.8],["2002-02-11",138.16],["2002-02-12",138.3],["2002-02-13",137.9],["2002-02-14",138.6],["2002-02-15",138.37],["2002-02-18",138.5],["2002-02-19",137.9],["2002-02-20",137.45],["2002-02-21",137.63],["2002-02-22",137.23],["2002-02-25",136.86],["2002-02-26",137.94],["2002-02-27",138.13],["2002-02-28",138.21],["2002-03-01",137.86],["2002-03-04",138.4],["2002-03-05",138.72],["2002-03-06",138.61],["2002-03-07",138.25],["2002-03-08",139.13],["2002-03-11",139.18],["2002-03-12",138.22],["2002-03-13",137.13],["2002-03-14",137.66],["2002-03-15",138.11],["2002-03-18",137.93],["2002-03-19",137.18],["2002-03-20",136.37],["2002-03-21",136.65],["2002-03-22",136.92],["2002-03-25",138.25],["2002-03-26",136.77],["2002-03-27",136.88],["2002-03-28",137.31],["2002-04-02",137.15],["2002-04-03",136.45],["2002-04-04",136.16],["2002-04-05",136.21],["2002-04-08",137.25],["2002-04-09",137.07],["2002-04-10",138.09],["2002-04-11",137.98],["2002-04-12",137.77],["2002-04-15",137.34],["2002-04-16",137.75],["2002-04-17",138.12],["2002-04-18",138.03],["2002-04-19",137.46],["2002-04-22",136.99],["2002-04-23",137.2],["2002-04-24",137.45],["2002-04-25",137.1],["2002-04-26",137.55],["2002-04-29",138.13],["2002-04-30",138.53],["2002-05-02",138.22],["2002-05-06",137.48],["2002-05-07",137.33],["2002-05-08",136.7],["2002-05-09",137.16],["2002-05-10",137.31],["2002-05-13",137.01],["2002-05-14",137.01],["2002-05-15",137.45],["2002-05-16",137.6],["2002-05-17",139.78],["2002-05-20",141.02],["2002-05-21",140.6],["2002-05-22",141.01],["2002-05-23",140.52],["2002-05-24",140.53],["2002-05-27",140.94],["2002-05-28",141.15],["2002-05-29",140.75],["2002-05-31",141.32],["2002-06-03",141.04],["2002-06-04",141.98],["2002-06-05",141.49],["2002-06-06",141.65],["2002-06-07",141.56],["2002-06-10",141.01],["2002-06-11",141],["2002-06-12",140.83],["2002-06-13",140.91],["2002-06-14",140.57],["2002-06-17",139.25],["2002-06-18",139.46],["2002-06-19",138.93],["2002-06-20",138.08],["2002-06-21",138.07],["2002-06-24",138.73],["2002-06-25",137.36],["2002-06-26",136.54],["2002-06-27",135.57],["2002-06-28",135.77],["2002-07-01",134.9],["2002-07-02",134.57],["2002-07-03",133.55],["2002-07-04",133.28],["2002-07-05",132.74],["2002-07-08",133.73],["2002-07-09",133.8],["2002-07-10",134.1],["2002-07-11",133.28],["2002-07-12",132.14],["2002-07-15",132.28],["2002-07-16",131.57],["2002-07-17",131.64],["2002-07-18",133.04],["2002-07-19",131.74],["2002-07-22",130.54],["2002-07-23",128.93],["2002-07-24",129.5],["2002-07-25",127.65],["2002-07-26",126.6],["2002-07-29",127.91],["2002-07-30",127.28],["2002-07-31",127.97],["2002-08-01",128.36],["2002-08-02",129.44],["2002-08-05",128.85],["2002-08-06",128.61],["2002-08-07",128.74],["2002-08-08",128.03],["2002-08-09",128.19],["2002-08-12",128.22],["2002-08-13",128.01],["2002-08-14",129.63],["2002-08-16",129.08],["2002-08-19",129.27],["2002-08-20",129.39],["2002-08-21",128.98],["2002-08-22",131.31],["2002-08-23",131.26],["2002-08-26",131.49],["2002-08-27",131.9],["2002-08-28",133.47],["2002-08-29",132.45],["2002-08-30",131.58],["2002-09-02",132.33],["2002-09-03",132.35],["2002-09-04",130.42],["2002-09-05",129.79],["2002-09-06",129.43],["2002-09-09",130.56],["2002-09-10",130.81],["2002-09-11",131.74],["2002-09-12",132.46],["2002-09-13",131.32],["2002-09-16",130.92],["2002-09-17",131.4],["2002-09-18",131.61],["2002-09-19",130.58],["2002-09-20",130.56],["2002-09-23",131.17],["2002-09-24",130.93],["2002-09-25",129.47],["2002-09-26",130.41],["2002-09-27",130.29],["2002-09-30",130.11],["2002-10-01",129.2],["2002-10-02",128.92],["2002-10-03",129.09],["2002-10-04",129.53],["2002-10-07",129.49],["2002-10-08",128.78],["2002-10-09",128.95],["2002-10-10",129.11],["2002-10-11",129.89],["2002-10-14",131.24],["2002-10-15",131.42],["2002-10-16",132.56],["2002-10-17",132.47],["2002-10-18",132.39],["2002-10-21",133.48],["2002-10-22",133.95],["2002-10-23",134.82],["2002-10-24",134.81],["2002-10-25",134.84],["2002-10-28",134.67],["2002-10-29",136.72],["2002-10-30",136.96],["2002-10-31",136.82],["2002-11-04",137.13],["2002-11-05",137.56],["2002-11-06",136.67],["2002-11-07",135.69],["2002-11-08",135.28],["2002-11-12",135.51],["2002-11-13",135.59],["2002-11-14",135.55],["2002-11-15",136.4],["2002-11-18",135.95],["2002-11-19",136.49],["2002-11-20",136.99],["2002-11-21",137.11],["2002-11-22",138.89],["2002-11-25",139.34],["2002-11-26",140.82],["2002-11-27",140.22],["2002-11-28",140.66],["2002-11-29",140.41],["2002-12-02",140.05],["2002-12-03",141.79],["2002-12-04",142.12],["2002-12-05",141.48],["2002-12-06",141.82],["2002-12-09",141.09],["2002-12-10",141.32],["2002-12-11",140.28],["2002-12-12",139.82],["2002-12-13",140.41],["2002-12-16",140.36],["2002-12-17",140.59],["2002-12-18",140.14],["2002-12-19",138.39],["2002-12-20",138.32],["2002-12-23",138.35],["2002-12-27",139.27],["2002-12-30",139.79],["2002-12-31",140.3],["2003-01-02",140.12],["2003-01-03",139.91],["2003-01-06",141.6],["2003-01-07",142.08],["2003-01-08",142.52],["2003-01-09",141.97],["2003-01-10",142.11],["2003-01-13",142.16],["2003-01-14",143.81],["2003-01-15",143.25],["2003-01-16",143.24],["2003-01-17",142.41],["2003-01-20",141.34],["2003-01-21",141.17],["2003-01-22",140.72],["2003-01-23",139.96],["2003-01-24",140.94],["2003-01-27",139.53],["2003-01-28",138.22],["2003-01-29",138.54],["2003-01-30",139.01],["2003-01-31",138.16],["2003-02-03",138.3],["2003-02-04",139.45],["2003-02-05",137.87],["2003-02-06",138.01],["2003-02-07",137.07],["2003-02-10",137.7],["2003-02-11",137.96],["2003-02-12",138.21],["2003-02-13",137.52],["2003-02-14",137.78],["2003-02-17",137.66],["2003-02-18",138.57],["2003-02-19",137.96],["2003-02-20",137.44],["2003-02-21",138.22],["2003-02-24",138.08],["2003-02-25",137.63],["2003-02-26",136.65],["2003-02-27",136.76],["2003-02-28",136.99],["2003-03-03",137.33],["2003-03-04",136.89],["2003-03-05",136.14],["2003-03-06",136.26],["2003-03-07",136.37],["2003-03-10",136.95],["2003-03-11",138.59],["2003-03-12",138.12],["2003-03-13",138.04],["2003-03-14",138.44],["2003-03-17",137.99],["2003-03-18",137.02],["2003-03-19",137.88],["2003-03-20",137.66],["2003-03-21",137.93],["2003-03-24",138.78],["2003-03-25",138.7],["2003-03-26",138.57],["2003-03-27",138.63],["2003-03-28",138.36],["2003-03-31",138.33],["2003-04-01",137.28],["2003-04-02",137.27],["2003-04-03",138.14],["2003-04-04",139.19],["2003-04-07",139.38],["2003-04-08",140.67],["2003-04-09",140.6],["2003-04-10",141.03],["2003-04-11",140.43],["2003-04-14",140.17],["2003-04-15",139.35],["2003-04-16",139.43],["2003-04-17",139.28],["2003-04-22",139.7],["2003-04-23",139.91],["2003-04-24",140.34],["2003-04-25",139.75],["2003-04-28",140.37],["2003-04-29",141.21],["2003-04-30",141.32],["2003-05-02",141.63],["2003-05-05",142.57],["2003-05-06",143.64],["2003-05-07",144.46],["2003-05-08",144],["2003-05-09",144.27],["2003-05-12",144.49],["2003-05-13",144.61],["2003-05-14",144.43],["2003-05-15",145.48],["2003-05-16",145.34],["2003-05-19",145.48],["2003-05-20",145.22],["2003-05-21",145.4],["2003-05-22",145.86],["2003-05-23",145.93],["2003-05-26",146.12],["2003-05-27",146.46],["2003-05-28",145.71],["2003-05-29",146],["2003-05-30",146.25],["2003-06-02",147.11],["2003-06-03",146.81],["2003-06-04",147.15],["2003-06-05",147.82],["2003-06-06",147.76],["2003-06-09",148.31],["2003-06-10",147.65],["2003-06-11",147.63],["2003-06-12",148.15],["2003-06-13",148.83],["2003-06-16",148.63],["2003-06-17",148.94],["2003-06-18",149.84],["2003-06-20",150.42],["2003-06-23",150.59],["2003-06-24",150.39],["2003-06-25",149.9],["2003-06-26",150.75],["2003-06-27",151.07],["2003-06-30",150.92],["2003-07-01",151.43],["2003-07-02",150.76],["2003-07-03",151.52],["2003-07-04",152.19],["2003-07-07",153.65],["2003-07-08",155.83],["2003-07-09",155.32],["2003-07-10",156.64],["2003-07-11",157.46],["2003-07-14",157.76],["2003-07-15",159.44],["2003-07-16",159.46],["2003-07-17",159.18],["2003-07-18",159.46],["2003-07-21",160.57],["2003-07-22",160.79],["2003-07-23",159.98],["2003-07-24",159.24],["2003-07-25",159.78],["2003-07-28",160.09],["2003-07-29",162.44],["2003-07-30",162.74],["2003-07-31",161.87],["2003-08-01",162.3],["2003-08-04",162.38],["2003-08-05",162.09],["2003-08-06",162.93],["2003-08-07",163.11],["2003-08-08",166.17],["2003-08-11",165.92],["2003-08-12",166.8],["2003-08-13",168.28],["2003-08-14",167.95],["2003-08-18",169.73],["2003-08-19",170.9],["2003-08-20",170.86],["2003-08-21",170.6],["2003-08-22",172.64],["2003-08-25",174.72],["2003-08-26",174.56],["2003-08-27",176.05],["2003-08-28",175.51],["2003-08-29",174.71],["2003-09-01",176.72],["2003-09-02",179.64],["2003-09-03",179.23],["2003-09-04",177.86],["2003-09-05",175.98],["2003-09-08",174.01],["2003-09-09",173.98],["2003-09-10",172.67],["2003-09-11",170.88],["2003-09-12",171.49],["2003-09-15",170.27],["2003-09-16",170.06],["2003-09-17",172.18],["2003-09-18",171.89],["2003-09-19",171.87],["2003-09-22",172.15],["2003-09-23",170.1],["2003-09-24",170.34],["2003-09-25",170.38],["2003-09-26",170.23],["2003-09-29",170.79],["2003-09-30",170.24],["2003-10-01",168.39],["2003-10-02",168.33],["2003-10-03",169.67],["2003-10-06",170.71],["2003-10-07",173.54],["2003-10-08",173.06],["2003-10-09",174.53],["2003-10-10",175.39],["2003-10-13",175.32],["2003-10-14",175.28],["2003-10-15",177.1],["2003-10-16",178.27],["2003-10-17",176.39],["2003-10-20",175.65],["2003-10-21",175.03],["2003-10-22",173.32],["2003-10-23",172.17],["2003-10-24",172.09],["2003-10-27",171.13],["2003-10-28",170.22],["2003-10-29",172.61],["2003-10-30",172.21],["2003-10-31",172.94],["2003-11-03",172.22],["2003-11-04",172.91],["2003-11-05",171.68],["2003-11-06",171.58],["2003-11-07",172.63],["2003-11-10",172.17],["2003-11-12",172.93],["2003-11-13",171.54],["2003-11-14",171.7],["2003-11-17",171.97],["2003-11-18",169.94],["2003-11-19",169],["2003-11-20",167.42],["2003-11-21",164.92],["2003-11-24",166.06],["2003-11-25",166.71],["2003-11-26",164.86],["2003-11-27",165.2],["2003-11-28",166.1],["2003-12-01",165.92],["2003-12-02",168.42],["2003-12-03",168.76],["2003-12-04",168.99],["2003-12-05",168.22],["2003-12-08",168.14],["2003-12-09",169.73],["2003-12-10",170.85],["2003-12-11",170.85],["2003-12-12",171.55],["2003-12-15",172.54],["2003-12-16",172.48],["2003-12-17",172.52],["2003-12-18",171.93],["2003-12-19",172.54],["2003-12-22",172.44],["2003-12-23",172.61],["2003-12-29",173.43],["2003-12-30",173.28],["2003-12-31",173.26],["2004-01-02",172.96],["2004-01-05",174.73],["2004-01-06",177.22],["2004-01-07",176.91],["2004-01-08",177.11],["2004-01-09",177.34],["2004-01-12",176.78],["2004-01-13",178.56],["2004-01-14",178.53],["2004-01-15",176.74],["2004-01-16",177.19],["2004-01-19",176.54],["2004-01-20",177.25],["2004-01-21",177.8],["2004-01-22",177.5],["2004-01-23",178.39],["2004-01-26",178.64],["2004-01-27",178.7],["2004-01-28",178.49],["2004-01-29",176.33],["2004-01-30",176.13],["2004-02-02",176.99],["2004-02-03",178.12],["2004-02-04",177.43],["2004-02-05",177.54],["2004-02-06",177.65],["2004-02-09",178.67],["2004-02-10",180.86],["2004-02-11",181.96],["2004-02-12",181.46],["2004-02-13",182.35],["2004-02-16",182.06],["2004-02-17",182.61],["2004-02-18",182.81],["2004-02-19",182.74],["2004-02-20",181.52],["2004-02-23",182.07],["2004-02-24",181.27],["2004-02-25",179.26],["2004-02-26",179.53],["2004-02-27",179.82],["2004-03-01",181.87],["2004-03-02",183.84],["2004-03-03",183.95],["2004-03-04",183.56],["2004-03-05",183.55],["2004-03-08",184.28],["2004-03-09",185.84],["2004-03-10",184.33],["2004-03-11",184.6],["2004-03-12",183.03],["2004-03-15",183.68],["2004-03-16",182.12],["2004-03-17",182.73],["2004-03-18",183.44],["2004-03-19",182.17],["2004-03-22",181.26],["2004-03-23",180.99],["2004-03-24",182.05],["2004-03-25",181.98],["2004-03-26",182.94],["2004-03-29",182.98],["2004-03-30",183.7],["2004-03-31",184.25],["2004-04-01",183.56],["2004-04-02",183.6],["2004-04-05",185.4],["2004-04-06",185.84],["2004-04-07",185.99],["2004-04-08",185.62],["2004-04-13",186.54],["2004-04-14",188.33],["2004-04-15",187.23],["2004-04-16",187.94],["2004-04-19",187.52],["2004-04-20",187.23],["2004-04-21",187.84],["2004-04-22",188.27],["2004-04-23",185.88],["2004-04-26",186.73],["2004-04-27",187.25],["2004-04-28",186.99],["2004-04-29",186.72],["2004-04-30",184.74],["2004-05-04",185.43],["2004-05-05",186.26],["2004-05-06",184.96],["2004-05-07",183.9],["2004-05-10",182.84],["2004-05-11",180.09],["2004-05-12",178.66],["2004-05-13",179.73],["2004-05-14",178.52],["2004-05-17",179.19],["2004-05-18",179.59],["2004-05-19",180.41],["2004-05-20",181.49],["2004-05-21",181.4],["2004-05-24",181.57],["2004-05-25",181.42],["2004-05-26",180.09],["2004-05-27",181.55],["2004-05-28",182.05],["2004-05-31",182.45],["2004-06-01",182.67],["2004-06-02",182.47],["2004-06-03",183.28],["2004-06-04",183.13],["2004-06-07",182.65],["2004-06-08",183.3],["2004-06-09",183.45],["2004-06-11",182.63],["2004-06-14",182.86],["2004-06-15",181.78],["2004-06-16",181.98],["2004-06-17",181.92],["2004-06-18",181.05],["2004-06-21",181.31],["2004-06-22",182.72],["2004-06-23",182.5],["2004-06-24",183.16],["2004-06-25",183.32],["2004-06-28",184.01],["2004-06-29",184.51],["2004-06-30",184.78],["2004-07-01",184.73],["2004-07-02",184.45],["2004-07-05",184.02],["2004-07-06",184.04],["2004-07-07",183.58],["2004-07-08",183.91],["2004-07-09",184.31],["2004-07-12",184.27],["2004-07-13",183.99],["2004-07-14",183.27],["2004-07-15",182.75],["2004-07-16",181.87],["2004-07-19",183.24],["2004-07-20",183.65],["2004-07-21",184.05],["2004-07-22",184.89],["2004-07-23",184.08],["2004-07-26",184.2],["2004-07-27",184.39],["2004-07-28",184.06],["2004-07-29",183.12],["2004-07-30",183.28],["2004-08-02",183.41],["2004-08-03",183.55],["2004-08-04",184.04],["2004-08-05",184.11],["2004-08-06",184.57],["2004-08-09",183.17],["2004-08-10",182.26],["2004-08-11",182.45],["2004-08-12",180.96],["2004-08-13",181.3],["2004-08-16",181.41],["2004-08-17",181.46],["2004-08-18",182.44],["2004-08-19",182.89],["2004-08-20",183.08],["2004-08-23",183.56],["2004-08-24",183.54],["2004-08-25",184.67],["2004-08-26",183.63],["2004-08-27",183.51],["2004-08-30",184.34],["2004-08-31",184.25],["2004-09-01",184.57],["2004-09-02",184.71],["2004-09-03",184.99],["2004-09-06",185.05],["2004-09-07",185.51],["2004-09-08",186.73],["2004-09-09",187.17],["2004-09-10",186.69],["2004-09-13",187.27],["2004-09-14",187.82],["2004-09-15",187.79],["2004-09-16",188.12],["2004-09-17",188],["2004-09-20",188.54],["2004-09-21",188.25],["2004-09-22",188.32],["2004-09-23",188.05],["2004-09-24",187.59],["2004-09-27",186.68],["2004-09-28",187.38],["2004-09-29",188.03],["2004-09-30",188.23],["2004-10-01",188.77],["2004-10-04",188.49],["2004-10-05",189.8],["2004-10-06",190.14],["2004-10-07",190.21],["2004-10-08",190.18],["2004-10-11",189.12],["2004-10-12",189.19],["2004-10-13",187.19],["2004-10-14",187.38],["2004-10-15",186.62],["2004-10-18",186.99],["2004-10-19",186.31],["2004-10-20",187.62],["2004-10-21",187.19],["2004-10-22",187.48],["2004-10-25",187.77],["2004-10-26",186.73],["2004-10-27",186.71],["2004-10-28",187.09],["2004-10-29",187.02],["2004-11-02",188.36],["2004-11-03",189.6],["2004-11-04",189.07],["2004-11-05",188.97],["2004-11-08",188.4],["2004-11-09",187.95],["2004-11-10",189.1],["2004-11-12",190.13],["2004-11-15",190.85],["2004-11-16",189.91],["2004-11-17",189.37],["2004-11-18",189.56],["2004-11-19",189.91],["2004-11-22",189.85],["2004-11-23",189.26],["2004-11-24",188.46],["2004-11-25",188.25],["2004-11-26",189.41],["2004-11-29",189.64],["2004-11-30",189.4],["2004-12-01",189.79],["2004-12-02",190.75],["2004-12-03",192.37],["2004-12-06",192.28],["2004-12-07",191.94],["2004-12-08",192.39],["2004-12-09",191.58],["2004-12-10",190.77],["2004-12-13",190.59],["2004-12-14",190.85],["2004-12-15",190.67],["2004-12-16",191.39],["2004-12-17",192.63],["2004-12-20",192.86],["2004-12-21",193.77],["2004-12-22",193.36],["2004-12-23",192.92],["2004-12-24",192.4],["2004-12-27",192.69],["2004-12-28",192.87],["2004-12-29",192.48],["2004-12-30",193.83],["2004-12-31",194.17],["2005-01-03",194.77],["2005-01-04",194.25],["2005-01-05",192.19],["2005-01-06",191.67],["2005-01-07",191.75],["2005-01-10",191.02],["2005-01-11",190.64],["2005-01-12",190.81],["2005-01-13",190.99],["2005-01-14",190.77],["2005-01-17",190.82],["2005-01-18",189.02],["2005-01-19",189.26],["2005-01-20",189.09],["2005-01-21",188.72],["2005-01-24",188.9],["2005-01-25",189.46],["2005-01-26",189.83],["2005-01-27",190.16],["2005-01-28",190.72],["2005-01-31",191.57],["2005-02-01",192.75],["2005-02-02",192.32],["2005-02-03",192.55],["2005-02-04",193.91],["2005-02-07",195.19],["2005-02-08",195.06],["2005-02-09",194.43],["2005-02-10",195.03],["2005-02-11",194.79],["2005-02-14",194.56],["2005-02-15",195.37],["2005-02-16",197.56],["2005-02-17",198.47],["2005-02-18",198.4],["2005-02-21",199.24],["2005-02-22",198.6],["2005-02-23",198.33],["2005-02-24",199.63],["2005-02-25",201.58],["2005-02-28",200.97],["2005-03-01",200.6],["2005-03-02",197.5],["2005-03-03",198.12],["2005-03-04",198.88],["2005-03-07",199.51],["2005-03-08",199.16],["2005-03-09",200.38],["2005-03-10",199.27],["2005-03-11",197.95],["2005-03-14",196.75],["2005-03-15",196.68],["2005-03-16",194.3],["2005-03-17",193.47],["2005-03-18",194.69],["2005-03-21",192.83],["2005-03-22",194.54],["2005-03-23",194.39],["2005-03-24",194.9],["2005-03-29",194.69],["2005-03-30",195.25],["2005-03-31",196.36],["2005-04-01",196.02],["2005-04-04",195.97],["2005-04-05",196.94],["2005-04-06",197.64],["2005-04-07",196.7],["2005-04-11",196.79],["2005-04-12",196.9],["2005-04-13",196.71],["2005-04-14",195.68],["2005-04-15",195.26],["2005-04-18",193.44],["2005-04-19",193.43],["2005-04-20",192.69],["2005-04-21",193.48],["2005-04-22",194.14],["2005-04-25",194.04],["2005-04-26",192.93],["2005-04-27",191.66],["2005-04-28",190.95],["2005-04-29",191.02],["2005-05-02",191.14],["2005-05-04",191.19],["2005-05-05",191.76],["2005-05-06",191.78],["2005-05-09",192.05],["2005-05-10",190.69],["2005-05-11",190.97],["2005-05-12",191.56],["2005-05-13",190.94],["2005-05-16",190.69],["2005-05-17",191.2],["2005-05-18",192.33],["2005-05-19",193.17],["2005-05-20",193.54],["2005-05-23",193.36],["2005-05-24",193.17],["2005-05-25",193.18],["2005-05-27",194.72],["2005-05-30",194.82],["2005-05-31",195.14],["2005-06-01",194.65],["2005-06-02",195.74],["2005-06-03",196.66],["2005-06-06",197.78],["2005-06-07",198.25],["2005-06-08",198.27],["2005-06-09",198.65],["2005-06-10",198.98],["2005-06-13",199.08],["2005-06-14",198.18],["2005-06-15",199.18],["2005-06-16",199.25],["2005-06-17",200.07],["2005-06-20",200.4],["2005-06-21",200.66],["2005-06-22",201.94],["2005-06-23",201.73],["2005-06-24",201.05],["2005-06-27",200.36],["2005-06-28",201],["2005-06-29",201.27],["2005-06-30",202.11],["2005-07-01",203.02],["2005-07-04",203.88],["2005-07-05",203.48],["2005-07-06",204.04],["2005-07-07",202.91],["2005-07-08",204.1],["2005-07-11",203.9],["2005-07-12",204.99],["2005-07-13",205.62],["2005-07-14",205.59],["2005-07-15",205.49],["2005-07-18",204.82],["2005-07-19",204.93],["2005-07-20",205.28],["2005-07-21",204.91],["2005-07-22",204.12],["2005-07-25",205.08],["2005-07-26",205.8],["2005-07-27",206.78],["2005-07-28",208.19],["2005-07-29",209.02],["2005-08-01",209.63],["2005-08-02",211.91],["2005-08-03",210.7],["2005-08-04",210.93],["2005-08-05",210.74],["2005-08-08",211.87],["2005-08-09",211.74],["2005-08-10",210.83],["2005-08-11",210.58],["2005-08-12",210.06],["2005-08-16",211.16],["2005-08-17",210.34],["2005-08-18",209.53],["2005-08-19",209.47],["2005-08-22",210.01],["2005-08-23",210.03],["2005-08-24",210.11],["2005-08-25",209.78],["2005-08-26",210.46],["2005-08-29",211.04],["2005-08-30",212.04],["2005-08-31",212.42],["2005-09-01",214.11],["2005-09-02",214.37],["2005-09-05",213.37],["2005-09-06",214.03],["2005-09-07",214.2],["2005-09-08",213.68],["2005-09-09",214.94],["2005-09-12",215.83],["2005-09-13",215.96],["2005-09-14",216.14],["2005-09-15",217.48],["2005-09-16",218.87],["2005-09-19",220.89],["2005-09-20",220.46],["2005-09-21",219.56],["2005-09-22",219.03],["2005-09-23",219.26],["2005-09-26",220.07],["2005-09-27",221.16],["2005-09-28",219.86],["2005-09-29",219.88],["2005-09-30",220.8],["2005-10-03",221.78],["2005-10-04",221.51],["2005-10-05",219.93],["2005-10-06",216.66],["2005-10-07",216.58],["2005-10-10",216.54],["2005-10-11",217.85],["2005-10-12",216.85],["2005-10-13",212.97],["2005-10-14",212.24],["2005-10-17",213.09],["2005-10-18",213.12],["2005-10-19",210.77],["2005-10-20",212.18],["2005-10-21",211.86],["2005-10-24",212.59],["2005-10-25",213.49],["2005-10-26",212.54],["2005-10-27",210.89],["2005-10-28",211.25],["2005-10-31",212.2],["2005-11-02",214.52],["2005-11-03",215.52],["2005-11-04",215.66],["2005-11-07",214.54],["2005-11-08",214.41],["2005-11-09",214.6],["2005-11-10",214.28],["2005-11-14",214.83],["2005-11-15",214.29],["2005-11-16",214.37],["2005-11-17",216.07],["2005-11-18",216.09],["2005-11-21",215.4],["2005-11-22",214.87],["2005-11-23",215.44],["2005-11-24",215.73],["2005-11-25",216.33],["2005-11-28",217.08],["2005-11-29",217.13],["2005-11-30",217.51],["2005-12-01",218.16],["2005-12-02",219.61],["2005-12-05",219.17],["2005-12-06",218.46],["2005-12-07",219.22],["2005-12-08",218.83],["2005-12-09",218.52],["2005-12-12",219.23],["2005-12-13",219.16],["2005-12-14",220.69],["2005-12-15",220.48],["2005-12-16",220.81],["2005-12-19",221.65],["2005-12-20",222.51],["2005-12-21",222.89],["2005-12-22",222.8],["2005-12-23",223.65],["2005-12-27",224.77],["2005-12-28",224.14],["2005-12-29",224.62],["2005-12-30",223.41],["2006-01-02",224.8],["2006-01-03",227.35],["2006-01-04",230.29],["2006-01-05",230.44],["2006-01-06",231.63],["2006-01-09",231.37],["2006-01-10",230.23],["2006-01-11",232.62],["2006-01-12",232.69],["2006-01-13",231.28],["2006-01-16",233.15],["2006-01-17",232.86],["2006-01-18",232.02],["2006-01-19",234.99],["2006-01-20",235.67],["2006-01-23",236.54],["2006-01-24",235.95],["2006-01-25",237.01],["2006-01-26",235.98],["2006-01-27",236.22],["2006-01-30",235.93],["2006-01-31",232.04],["2006-02-01",232.53],["2006-02-02",232.46],["2006-02-03",230.28],["2006-02-06",232.73],["2006-02-07",233.45],["2006-02-08",233.03],["2006-02-09",233.65],["2006-02-10",232.15],["2006-02-13",231.32],["2006-02-14",232.5],["2006-02-15",233.18],["2006-02-16",231.47],["2006-02-17",234.7],["2006-02-20",236.57],["2006-02-21",236.77],["2006-02-22",236.61],["2006-02-23",236.96],["2006-02-24",238.46],["2006-02-27",239.52],["2006-02-28",235.9],["2006-03-01",237],["2006-03-02",237.61],["2006-03-03",236.91],["2006-03-06",237.32],["2006-03-07",234.43],["2006-03-08",232.21],["2006-03-09",232.52],["2006-03-10",231.89],["2006-03-13",232.2],["2006-03-14",231.49],["2006-03-15",233.44],["2006-03-16",235.87],["2006-03-17",236.06],["2006-03-20",235.9],["2006-03-21",235.12],["2006-03-22",234.94],["2006-03-23",236.87],["2006-03-24",237.55],["2006-03-27",238.44],["2006-03-28",236.9],["2006-03-29",237.05],["2006-03-30",238.32],["2006-03-31",238.26],["2006-04-03",239.7],["2006-04-04",240.07],["2006-04-05",240.07],["2006-04-06",241.32],["2006-04-07",243.1],["2006-04-10",243.15],["2006-04-11",242.4],["2006-04-12",243.59],["2006-04-13",244.35],["2006-04-18",246.71],["2006-04-19",247.05],["2006-04-20",249.27],["2006-04-21",250.29],["2006-04-24",251.65],["2006-04-25",250.77],["2006-04-26",252.01],["2006-04-27",248.82],["2006-04-28",250.01],["2006-05-02",250.08],["2006-05-04",252.13],["2006-05-05",253.26],["2006-05-08",254.99],["2006-05-09",253.01],["2006-05-10",252.9],["2006-05-11",255.27],["2006-05-12",253.72],["2006-05-15",249.61],["2006-05-16",249.79],["2006-05-17",246.98],["2006-05-18",246.98],["2006-05-19",246.54],["2006-05-22",240.14],["2006-05-23",241.63],["2006-05-24",237.18],["2006-05-25",238.62],["2006-05-26",240.96],["2006-05-29",240.66],["2006-05-30",239.02],["2006-05-31",237.61],["2006-06-01",238.5],["2006-06-02",241.44],["2006-06-05",242.04],["2006-06-06",239.34],["2006-06-07",238.66],["2006-06-08",235.7],["2006-06-09",234.33],["2006-06-12",230.52],["2006-06-13",226.53],["2006-06-14",226.09],["2006-06-16",227.39],["2006-06-19",229.91],["2006-06-20",230.01],["2006-06-21",230.42],["2006-06-22",229.75],["2006-06-23",230.18],["2006-06-26",231.69],["2006-06-27",236.24],["2006-06-28",238.16],["2006-06-29",238.17],["2006-06-30",240.71],["2006-07-03",241.17],["2006-07-04",242.13],["2006-07-05",241.21],["2006-07-06",244.58],["2006-07-07",247],["2006-07-10",248.36],["2006-07-11",247.56],["2006-07-12",249.57],["2006-07-13",245.39],["2006-07-14",244.92],["2006-07-17",243.54],["2006-07-18",245.34],["2006-07-19",246.02],["2006-07-20",250.27],["2006-07-21",249.51],["2006-07-24",250.1],["2006-07-25",252.01],["2006-07-26",252.96],["2006-07-27",257.34],["2006-07-28",257.56],["2006-07-31",258.12],["2006-08-01",255.96],["2006-08-02",254.82],["2006-08-03",251.28],["2006-08-04",252.84],["2006-08-07",251.78],["2006-08-08",251.94],["2006-08-09",254.7],["2006-08-10",252.45],["2006-08-11",249.72],["2006-08-14",250.12],["2006-08-16",250.84],["2006-08-17",249.6],["2006-08-18",250.35],["2006-08-21",250.58],["2006-08-22",251.68],["2006-08-23",251.64],["2006-08-24",249.91],["2006-08-25",248.89],["2006-08-28",248.15],["2006-08-29",250.99],["2006-08-30",252.37],["2006-08-31",251.29],["2006-09-01",251.86],["2006-09-04",255.34],["2006-09-05",255.77],["2006-09-06",254.8],["2006-09-07",253.3],["2006-09-08",253.02],["2006-09-11",252.19],["2006-09-12",253.67],["2006-09-13",255.57],["2006-09-14",254.91],["2006-09-15",255.04],["2006-09-18",256.82],["2006-09-19",255.94],["2006-09-20",254.7],["2006-09-21",254.68],["2006-09-22",253.56],["2006-09-25",254.79],["2006-09-26",255.54],["2006-09-27",254.31],["2006-09-28",255.44],["2006-09-29",254.74],["2006-10-02",255.13],["2006-10-03",254.52],["2006-10-04",255.38],["2006-10-05",257.46],["2006-10-06",257.23],["2006-10-09",258.9],["2006-10-10",260.92],["2006-10-11",261.92],["2006-10-12",263.74],["2006-10-13",264.62],["2006-10-16",265],["2006-10-17",263.72],["2006-10-18",265.92],["2006-10-19",266.08],["2006-10-20",265.55],["2006-10-23",265.19],["2006-10-24",265.83],["2006-10-25",267.04],["2006-10-26",268.11],["2006-10-27",266.33],["2006-10-30",264.34],["2006-10-31",265.25],["2006-11-02",264.97],["2006-11-03",266.33],["2006-11-06",268.51],["2006-11-07",270.6],["2006-11-08",270.23],["2006-11-09",271.47],["2006-11-10",269.86],["2006-11-13",269.45],["2006-11-14",269.31],["2006-11-15",266.79],["2006-11-16",268.05],["2006-11-17",267.37],["2006-11-20",267.42],["2006-11-21",269.31],["2006-11-22",271.52],["2006-11-23",271.44],["2006-11-24",271.12],["2006-11-27",271.03],["2006-11-28",270.51],["2006-11-29",274.16],["2006-11-30",273.85],["2006-12-01",274.9],["2006-12-04",277.7],["2006-12-05",279.75],["2006-12-06",279.18],["2006-12-07",280.13],["2006-12-08",279.88],["2006-12-11",279.51],["2006-12-12",278.59],["2006-12-13",278.81],["2006-12-14",279.59],["2006-12-15",279.48],["2006-12-18",280.38],["2006-12-19",276.26],["2006-12-20",273.89],["2006-12-21",274],["2006-12-22",272.95],["2006-12-27",275.16],["2006-12-28",274.86],["2006-12-29",274.69],["2006-12-31",274.66],["2007-01-02",277.18],["2007-01-03",277.75],["2007-01-04",275.48],["2007-01-05",273.41],["2007-01-08",272.73],["2007-01-09",274],["2007-01-10",272.03],["2007-01-11",276],["2007-01-12",277.87],["2007-01-15",281.65],["2007-01-16",281.56],["2007-01-17",281.6],["2007-01-18",286.27],["2007-01-19",286.6],["2007-01-22",285.19],["2007-01-23",285.61],["2007-01-24",285.79],["2007-01-25",284.97],["2007-01-26",285.19],["2007-01-29",286],["2007-01-30",285.59],["2007-01-31",287.64],["2007-02-01",289.85],["2007-02-02",289.48],["2007-02-05",289.38],["2007-02-06",289.07],["2007-02-07",288.64],["2007-02-08",284.37],["2007-02-09",284.89],["2007-02-12",282.24],["2007-02-13",284.79],["2007-02-14",285.96],["2007-02-15",285.5],["2007-02-16",285.19],["2007-02-19",287.59],["2007-02-20",286.58],["2007-02-21",288.29],["2007-02-22",290.21],["2007-02-23",290.14],["2007-02-26",289.04],["2007-02-27",282.17],["2007-02-28",280],["2007-03-01",278.57],["2007-03-02",279.68],["2007-03-05",276.01],["2007-03-06",278.01],["2007-03-07",277.6],["2007-03-08",282.14],["2007-03-09",281.91],["2007-03-12",282.39],["2007-03-13",282.09],["2007-03-14",281.84],["2007-03-15",283.21],["2007-03-16",285.06],["2007-03-19",287.69],["2007-03-20",287.59],["2007-03-21",289.64],["2007-03-22",292.07],["2007-03-23",293.35],["2007-03-26",291.91],["2007-03-27",291.9],["2007-03-28",290.61],["2007-03-29",293.35],["2007-03-30",293.99],["2007-04-02",292.13],["2007-04-03",293.67],["2007-04-04",294.99],["2007-04-05",295.69],["2007-04-10",297.37],["2007-04-11",298.2],["2007-04-12",295.71],["2007-04-13",297.37],["2007-04-16",299.14],["2007-04-17",298.4],["2007-04-18",299.92],["2007-04-19",298.74],["2007-04-20",301.76],["2007-04-23",301.39],["2007-04-24",299.91],["2007-04-25",299.82],["2007-04-26",299.75],["2007-04-27",299.76],["2007-04-30",301.52],["2007-05-02",302.2],["2007-05-04",305.14],["2007-05-07",304.15],["2007-05-08",301.49],["2007-05-09",301.36],["2007-05-10",298.34],["2007-05-11",299.4],["2007-05-14",302.06],["2007-05-15",300.44],["2007-05-16",299.07],["2007-05-17",297.96],["2007-05-18",300.2],["2007-05-21",302.55],["2007-05-22",304.21],["2007-05-23",303.2],["2007-05-24",303.83],["2007-05-25",302.98],["2007-05-28",305.23],["2007-05-29",305.95],["2007-05-30",304.71],["2007-05-31",308.86],["2007-06-01",311.36],["2007-06-04",310.68],["2007-06-05",310.96],["2007-06-06",307.58],["2007-06-08",305.19],["2007-06-11",308.08],["2007-06-12",305.95],["2007-06-13",307.01],["2007-06-14",309.12],["2007-06-15",310.66],["2007-06-18",310.07],["2007-06-19",309.53],["2007-06-20",307.8],["2007-06-21",307.92],["2007-06-22",309.19],["2007-06-25",308.68],["2007-06-26",310.12],["2007-06-27",306.83],["2007-06-28",308.98],["2007-06-29",308.48],["2007-07-02",306.98],["2007-07-03",309.7],["2007-07-04",311.08],["2007-07-05",311.17],["2007-07-06",313.2],["2007-07-09",312.73],["2007-07-10",309.88],["2007-07-11",308.7],["2007-07-12",308.79],["2007-07-13",309.51],["2007-07-16",307.72],["2007-07-17",307.67],["2007-07-18",307.42],["2007-07-19",309.87],["2007-07-20",308.02],["2007-07-23",310.66],["2007-07-24",308.82],["2007-07-25",308.09],["2007-07-26",302.39],["2007-07-27",300.64],["2007-07-30",300.04],["2007-07-31",303.13],["2007-08-01",299.23],["2007-08-02",301.01],["2007-08-03",299.5],["2007-08-06",297.17],["2007-08-07",298.89],["2007-08-08",299.55],["2007-08-09",296.13],["2007-08-10",290.26],["2007-08-13",294.78],["2007-08-14",292.88],["2007-08-16",282.42],["2007-08-17",285.63],["2007-08-20",285.71],["2007-08-21",283.85],["2007-08-22",291.04],["2007-08-23",293.28],["2007-08-24",295.69],["2007-08-27",295.46],["2007-08-28",293.7],["2007-08-29",295.41],["2007-08-30",292.23],["2007-08-31",297.41],["2007-09-03",297.6],["2007-09-04",298.74],["2007-09-05",295.81],["2007-09-06",294.04],["2007-09-07",292],["2007-09-10",288.57],["2007-09-11",290.81],["2007-09-12",292.53],["2007-09-13",295.72],["2007-09-14",294.94],["2007-09-17",294.41],["2007-09-18",296.14],["2007-09-19",303.21],["2007-09-20",303.34],["2007-09-21",302],["2007-09-24",299.71],["2007-09-25",298.13],["2007-09-26",298.81],["2007-09-27",298.36],["2007-09-28",296.59],["2007-10-01",296.34],["2007-10-02",299.41],["2007-10-03",298.53],["2007-10-04",299.15],["2007-10-05",301.43],["2007-10-08",301.63],["2007-10-09",306.18],["2007-10-10",306.33],["2007-10-11",309.07],["2007-10-12",308.05],["2007-10-15",308.84],["2007-10-16",305.58],["2007-10-17",306.47],["2007-10-18",302.66],["2007-10-19",303.89],["2007-10-22",301.83],["2007-10-23",305.05],["2007-10-24",303.66],["2007-10-25",303.86],["2007-10-26",303.28],["2007-10-29",304.05],["2007-10-30",302.92],["2007-10-31",302.74],["2007-11-02",299.92],["2007-11-05",298.55],["2007-11-06",297.9],["2007-11-07",293.8],["2007-11-08",291.65],["2007-11-09",288.2],["2007-11-12",285.49],["2007-11-13",288.07],["2007-11-14",286.42],["2007-11-15",281.7],["2007-11-16",281.9],["2007-11-19",281.46],["2007-11-20",282.32],["2007-11-21",278.98],["2007-11-22",281.86],["2007-11-23",283.58],["2007-11-26",280.97],["2007-11-27",279.03],["2007-11-28",282.04],["2007-11-29",283.09],["2007-11-30",284.13],["2007-12-03",283.03],["2007-12-04",282.87],["2007-12-05",288.01],["2007-12-06",288.32],["2007-12-07",290.04],["2007-12-10",290.78],["2007-12-11",289.72],["2007-12-12",290.58],["2007-12-13",287.35],["2007-12-14",284.4],["2007-12-17",279.65],["2007-12-18",278.86],["2007-12-19",278.38],["2007-12-20",279.75],["2007-12-21",280.95],["2007-12-27",283.66],["2007-12-28",281.04],["2008-01-02",280.05],["2008-01-03",279.14],["2008-01-04",276.88],["2008-01-07",273.52],["2008-01-08",274.56],["2008-01-09",270.7],["2008-01-10",266.46],["2008-01-11",263.52],["2008-01-14",261.43],["2008-01-15",255.69],["2008-01-16",250.6],["2008-01-17",252.12],["2008-01-18",254.23],["2008-01-21",244.53],["2008-01-22",247.08],["2008-01-23",247.34],["2008-01-24",253.81],["2008-01-25",254.35],["2008-01-28",250.86],["2008-01-29",255.36],["2008-01-30",256.13],["2008-01-31",253.4],["2008-02-01",258.15],["2008-02-04",259.36],["2008-02-05",253.49],["2008-02-06",253.23],["2008-02-07",250.77],["2008-02-08",252.09],["2008-02-11",253.34],["2008-02-12",258.87],["2008-02-13",260.53],["2008-02-14",261.62],["2008-02-15",258.54],["2008-02-18",261.8],["2008-02-19",261.49],["2008-02-20",259.95],["2008-02-21",259.8],["2008-02-22",258.24],["2008-02-25",257.86],["2008-02-26",257.22],["2008-02-27",256.62],["2008-02-28",255.03],["2008-02-29",251.84],["2008-03-03",248.08],["2008-03-04",245.6],["2008-03-05",248.54],["2008-03-06",246.64],["2008-03-07",244.19],["2008-03-10",246.5],["2008-03-11",250.37],["2008-03-12",251.89],["2008-03-13",247.57],["2008-03-14",246.68],["2008-03-17",242.29],["2008-03-18",247.78],["2008-03-19",249.06],["2008-03-20",246.45],["2008-03-25",251.37],["2008-03-26",251.65],["2008-03-27",253.39],["2008-03-28",253.17],["2008-03-31",252.8],["2008-04-01",255.67],["2008-04-02",255.55],["2008-04-03",253.76],["2008-04-04",255.25],["2008-04-07",256.04],["2008-04-08",254.17],["2008-04-09",254.88],["2008-04-10",253.14],["2008-04-11",249.27],["2008-04-14",247.93],["2008-04-15",249.15],["2008-04-16",249.24],["2008-04-17",249.25],["2008-04-18",251.65],["2008-04-21",249.68],["2008-04-22",247.67],["2008-04-23",244.98],["2008-04-24",247.04],["2008-04-25",248.11],["2008-04-28",250.29],["2008-04-29",248.18],["2008-04-30",250.46],["2008-05-05",252.52],["2008-05-06",252.87],["2008-05-07",255.07],["2008-05-08",253.39],["2008-05-09",252.63],["2008-05-12",253.86],["2008-05-13",253.92],["2008-05-14",254.85],["2008-05-15",253.07],["2008-05-16",253.76],["2008-05-19",252.6],["2008-05-20",249.77],["2008-05-21",249.71],["2008-05-23",247.21],["2008-05-26",247.31],["2008-05-27",247.8],["2008-05-28",248.57],["2008-05-29",247.04],["2008-05-30",247.43],["2008-06-02",246.54],["2008-06-03",247.42],["2008-06-04",244.42],["2008-06-05",245.17],["2008-06-06",243.95],["2008-06-09",241.35],["2008-06-10",237.08],["2008-06-11",233.76],["2008-06-12",235.45],["2008-06-13",235.77],["2008-06-16",234.81],["2008-06-17",235.7],["2008-06-18",233.73],["2008-06-19",234.65],["2008-06-20",233.4],["2008-06-23",230.95],["2008-06-24",230.03],["2008-06-25",231.07],["2008-06-26",230.74],["2008-06-27",227.64],["2008-06-30",226.49],["2008-07-01",224.12],["2008-07-02",223.7],["2008-07-03",222.98],["2008-07-04",221.41],["2008-07-07",222.47],["2008-07-08",222.44],["2008-07-09",224.42],["2008-07-10",222.1],["2008-07-11",219.74],["2008-07-14",219.47],["2008-07-15",215.76],["2008-07-16",215.2],["2008-07-17",219.35],["2008-07-18",219.91],["2008-07-21",222.76],["2008-07-22",222.9],["2008-07-23",226.42],["2008-07-24",225.62],["2008-07-25",226.6],["2008-07-28",226.89],["2008-07-29",227.35],["2008-07-30",231.63],["2008-07-31",232.1],["2008-08-01",230.9],["2008-08-04",230.23],["2008-08-05",232.35],["2008-08-06",230.37],["2008-08-07",229.34],["2008-08-08",228.73],["2008-08-11",229.97],["2008-08-12",231.44],["2008-08-13",230.72],["2008-08-14",230.59],["2008-08-18",230.57],["2008-08-19",227.87],["2008-08-20",228.29],["2008-08-21",228.16],["2008-08-22",229.16],["2008-08-25",229.13],["2008-08-26",227.74],["2008-08-27",226.63],["2008-08-28",227.83],["2008-08-29",228.85],["2008-09-01",229.05],["2008-09-02",231.36],["2008-09-03",230.61],["2008-09-04",230.98],["2008-09-05",227.15],["2008-09-08",229.25],["2008-09-09",228.23],["2008-09-10",227.28],["2008-09-11",226.07],["2008-09-12",226.01],["2008-09-15",221.93],["2008-09-16",218.85],["2008-09-17",218.9],["2008-09-18",219.14],["2008-09-19",224.96],["2008-09-22",223.86],["2008-09-23",221.58],["2008-09-24",221.78],["2008-09-25",224.93],["2008-09-26",225.19],["2008-09-29",220.34],["2008-09-30",222.64],["2008-10-01",223.98],["2008-10-02",222.42],["2008-10-03",221.5],["2008-10-06",215.4],["2008-10-07",213.88],["2008-10-08",212.03],["2008-10-09",211.85],["2008-10-10",202.8],["2008-10-13",204.73],["2008-10-14",208.59],["2008-10-15",202.08],["2008-10-16",198],["2008-10-17",192.16],["2008-10-20",193],["2008-10-21",194.28],["2008-10-22",187.05],["2008-10-23",182.19],["2008-10-24",178.82],["2008-10-27",179],["2008-10-28",182.64],["2008-10-29",189.12],["2008-10-30",192.06],["2008-10-31",193.42],["2008-11-03",193.67],["2008-11-04",198.21],["2008-11-05",196.46],["2008-11-06",193.08],["2008-11-07",195.1],["2008-11-10",196.87],["2008-11-12",193.67],["2008-11-13",188.8],["2008-11-14",190.78],["2008-11-17",189.45],["2008-11-18",186.53],["2008-11-19",187.51],["2008-11-20",183.33],["2008-11-21",185.07],["2008-11-24",191.87],["2008-11-25",193.38],["2008-11-26",194.08],["2008-11-27",195.7],["2008-11-28",194.93],["2008-12-01",192.85],["2008-12-02",194.31],["2008-12-03",193.17],["2008-12-04",196.74],["2008-12-05",195.7],["2008-12-08",199.67],["2008-12-09",201.02],["2008-12-10",200.39],["2008-12-11",199.5],["2008-12-12",196.69],["2008-12-15",198.29],["2008-12-16",200.57],["2008-12-17",197.69],["2008-12-18",198.25],["2008-12-19",197.36],["2008-12-22",195.57],["2008-12-23",196.06],["2008-12-29",197.37],["2008-12-30",198.32],["2008-12-31",197.36],["2009-01-05",201.71],["2009-01-06",203.98],["2009-01-07",202.28],["2009-01-08",201.03],["2009-01-09",199.48],["2009-01-12",198.93],["2009-01-13",197.56],["2009-01-14",195.04],["2009-01-15",193.58],["2009-01-16",194.81],["2009-01-19",192.22],["2009-01-20",191.63],["2009-01-21",192.91],["2009-01-22",189.24],["2009-01-23",188.96],["2009-01-26",191.71],["2009-01-27",189.48],["2009-01-28",190.71],["2009-01-29",189.86],["2009-01-30",189.08],["2009-02-02",186.13],["2009-02-03",183.02],["2009-02-04",183.83],["2009-02-05",183.63],["2009-02-06",186.16],["2009-02-09",188.68],["2009-02-10",188.34],["2009-02-11",185.91],["2009-02-12",182.95],["2009-02-13",183.14],["2009-02-16",180.14],["2009-02-17",174.01],["2009-02-18",173.48],["2009-02-19",177.41],["2009-02-20",175.77],["2009-02-23",175.22],["2009-02-24",175.3],["2009-02-25",174.67],["2009-02-26",177.14],["2009-02-27",175.78],["2009-03-02",175.69],["2009-03-03",175.74],["2009-03-04",179.02],["2009-03-05",177.98],["2009-03-06",179.28],["2009-03-09",178.39],["2009-03-10",180.03],["2009-03-11",180.85],["2009-03-12",180.63],["2009-03-13",180.84],["2009-03-16",182],["2009-03-17",180.24],["2009-03-18",178.65],["2009-03-19",180.33],["2009-03-20",181.34],["2009-03-23",184.1],["2009-03-24",184.6],["2009-03-25",188.61],["2009-03-26",188.03],["2009-03-27",185.08],["2009-03-30",181.78],["2009-03-31",181.87],["2009-04-01",182.6],["2009-04-02",188.2],["2009-04-03",189.74],["2009-04-06",190.82],["2009-04-07",189.92],["2009-04-08",194.85],["2009-04-09",197.4],["2009-04-14",196.78],["2009-04-15",196.76],["2009-04-16",196.69],["2009-04-17",193.92],["2009-04-20",191.61],["2009-04-21",191.69],["2009-04-22",193.6],["2009-04-23",194.77],["2009-04-24",197.34],["2009-04-27",196.19],["2009-04-28",193.75],["2009-04-29",197.36],["2009-04-30",200.02],["2009-05-04",203.79],["2009-05-05",203.26],["2009-05-06",203.6],["2009-05-07",202.89],["2009-05-08",202.66],["2009-05-11",201.18],["2009-05-12",204.09],["2009-05-13",201.51],["2009-05-14",200.46],["2009-05-15",201.27],["2009-05-18",202.97],["2009-05-19",204.84],["2009-05-20",205.26],["2009-05-21",202.99],["2009-05-22",201.93],["2009-05-25",201.3],["2009-05-26",201.18],["2009-05-27",203.04],["2009-05-28",202.15],["2009-05-29",201.75],["2009-06-01",207.34],["2009-06-02",209.65],["2009-06-03",208.44],["2009-06-04",209.85],["2009-06-05",209.57],["2009-06-08",207.44],["2009-06-09",209.39],["2009-06-10",211.53],["2009-06-12",212.85],["2009-06-15",211.28],["2009-06-16",210.79],["2009-06-17",208.41],["2009-06-18",208.22],["2009-06-19",209.89],["2009-06-22",204.12],["2009-06-23",203.9],["2009-06-24",205.23],["2009-06-25",204.73],["2009-06-26",205.3],["2009-06-29",206.36],["2009-06-30",206.13],["2009-07-01",206.93],["2009-07-02",205.36],["2009-07-03",204.98],["2009-07-06",203.82],["2009-07-07",203.86],["2009-07-08",203.72],["2009-07-09",204.56],["2009-07-10",203.31],["2009-07-13",204.24],["2009-07-14",208.6],["2009-07-15",210.87],["2009-07-16",211.05],["2009-07-17",210.22],["2009-07-20",214.97],["2009-07-21",216.52],["2009-07-22",215.01],["2009-07-23",217.36],["2009-07-24",218.82],["2009-07-27",219.08],["2009-07-28",217.22],["2009-07-29",217.88],["2009-07-30",222.24],["2009-07-31",222.52],["2009-08-03",223.71],["2009-08-04",222.77],["2009-08-05",220.41],["2009-08-06",221.34],["2009-08-07",222.85],["2009-08-10",224],["2009-08-11",221.98],["2009-08-12",221.72],["2009-08-13",223.97],["2009-08-14",223],["2009-08-17",220.18],["2009-08-18",221.43],["2009-08-19",222.24],["2009-08-20",225.53],["2009-08-21",229.28],["2009-08-24",232.29],["2009-08-25",233.55],["2009-08-26",230.34],["2009-08-27",229.33],["2009-08-28",230.73],["2009-08-31",230.12],["2009-09-01",228.55],["2009-09-02",224.15],["2009-09-03",224.73],["2009-09-04",225.06],["2009-09-07",228.49],["2009-09-08",228.02],["2009-09-09",228.52],["2009-09-10",226.76],["2009-09-11",225.45],["2009-09-14",223.17],["2009-09-15",223.16],["2009-09-16",225.93],["2009-09-17",226.62],["2009-09-18",226.03],["2009-09-21",225.46],["2009-09-22",230.22],["2009-09-23",231.17],["2009-09-24",231.15],["2009-09-25",230.91],["2009-09-28",231.6],["2009-09-29",229.62],["2009-09-30",229.22],["2009-10-01",231.14],["2009-10-02",227.44],["2009-10-05",227.63],["2009-10-06",230.58],["2009-10-07",229.15],["2009-10-08",230.3],["2009-10-09",230.63],["2009-10-12",231.73],["2009-10-13",230.94],["2009-10-14",234.5],["2009-10-15",233.63],["2009-10-16",233.16],["2009-10-19",235.18],["2009-10-20",236.38],["2009-10-21",237.03],["2009-10-22",236.85],["2009-10-23",237.96],["2009-10-26",236.63],["2009-10-27",234.66],["2009-10-28",231.98],["2009-10-29",233.37],["2009-10-30",232.13],["2009-11-02",231.74],["2009-11-03",228.87],["2009-11-04",231.26],["2009-11-05",233.3],["2009-11-06",232.41],["2009-11-09",236.06],["2009-11-10",236.45],["2009-11-12",237.05],["2009-11-13",235.83],["2009-11-16",238.75],["2009-11-17",238.4],["2009-11-18",235.97],["2009-11-19",234],["2009-11-20",234.68],["2009-11-23",237.01],["2009-11-24",235.42],["2009-11-25",235.24],["2009-11-26",233.22],["2009-11-27",232.54],["2009-11-30",234.36],["2009-12-01",235.45],["2009-12-02",235.98],["2009-12-03",236.52],["2009-12-04",238.16],["2009-12-07",237.41],["2009-12-08",234.88],["2009-12-09",232.83],["2009-12-10",233.03],["2009-12-11",233.61],["2009-12-14",234.69],["2009-12-15",234.61],["2009-12-16",235.59],["2009-12-17",234.12],["2009-12-18",233.38],["2009-12-21",233.82],["2009-12-22",234.95],["2009-12-23",234.95],["2009-12-28",235.92],["2009-12-29",236.78],["2009-12-30",235.67],["2009-12-31",235.52],["2010-01-04",237.83],["2010-01-05",239.2],["2010-01-06",240.09],["2010-01-07",239.34],["2010-01-08",239.83],["2010-01-11",241.15],["2010-01-12",239.62],["2010-01-13",239.9],["2010-01-14",239.69],["2010-01-15",239.36],["2010-01-18",240.6],["2010-01-19",241.33],["2010-01-20",241.75],["2010-01-21",240.8],["2010-01-22",238.19],["2010-01-25",238.24],["2010-01-26",236.77],["2010-01-27",236.11],["2010-01-28",236.16],["2010-01-29",237.26],["2010-02-01",236.5],["2010-02-02",237.32],["2010-02-03",237.82],["2010-02-04",233.15],["2010-02-05",229.37],["2010-02-08",228.46],["2010-02-09",229.84],["2010-02-10",230.76],["2010-02-11",229.29],["2010-02-12",230.49],["2010-02-15",232.43],["2010-02-16",231.86],["2010-02-17",233.44],["2010-02-18",232.31],["2010-02-19",232.81],["2010-02-22",233.68],["2010-02-23",232.32],["2010-02-24",232.11],["2010-02-25",230.66],["2010-02-26",233.2],["2010-03-01",234.31],["2010-03-02",236.78],["2010-03-03",236.99],["2010-03-04",237.14],["2010-03-05",238.94],["2010-03-08",239.73],["2010-03-09",239.66],["2010-03-10",241.26],["2010-03-11",241.48],["2010-03-12",242.04],["2010-03-15",241.87],["2010-03-16",244.22],["2010-03-17",245.06],["2010-03-18",244.66],["2010-03-19",244.27],["2010-03-22",244.16],["2010-03-23",245.58],["2010-03-24",245.69],["2010-03-25",248.27],["2010-03-26",248.54],["2010-03-29",248.27],["2010-03-30",248.73],["2010-03-31",248.65],["2010-04-01",251.12],["2010-04-06",252.07],["2010-04-07",250.65],["2010-04-08",248.52],["2010-04-09",250.63],["2010-04-12",251.6],["2010-04-13",252.31],["2010-04-14",253.69],["2010-04-15",253.88],["2010-04-16",253.2],["2010-04-19",249.88],["2010-04-20",251.92],["2010-04-21",251.14],["2010-04-22",248.23],["2010-04-23",249.62],["2010-04-26",252.49],["2010-04-27",250.62],["2010-04-28",247.89],["2010-04-29",250.34],["2010-04-30",251.68],["2010-05-04",246.67],["2010-05-05",243.59],["2010-05-06",242.56],["2010-05-07",238.87],["2010-05-10",245.99],["2010-05-11",245.06],["2010-05-12",247.07],["2010-05-13",247.11],["2010-05-14",244.21],["2010-05-17",244.86],["2010-05-18",246.13],["2010-05-19",242.37],["2010-05-20",238.12],["2010-05-21",238.52],["2010-05-24",240.12],["2010-05-25",236.53],["2010-05-26",241.33],["2010-05-27",243.24],["2010-05-28",244.9],["2010-05-31",245.39],["2010-06-01",243.27],["2010-06-02",243.8],["2010-06-04",241.21],["2010-06-07",239.82],["2010-06-08",239.23],["2010-06-09",240.05],["2010-06-10",241.69],["2010-06-11",241.42],["2010-06-14",243.18],["2010-06-15",243.34],["2010-06-16",243.15],["2010-06-17",242.04],["2010-06-18",241.61],["2010-06-21",242.87],["2010-06-22",242.19],["2010-06-23",239.87],["2010-06-24",239.31],["2010-06-25",239.45],["2010-06-28",239.69],["2010-06-29",236.77],["2010-06-30",236.46],["2010-07-01",236.26],["2010-07-02",237.9],["2010-07-05",237.55],["2010-07-06",239.69],["2010-07-07",239.75],["2010-07-08",240.35],["2010-07-09",240.13],["2010-07-12",241.21],["2010-07-13",242.3],["2010-07-14",242.82],["2010-07-15",243.14],["2010-07-16",242.42],["2010-07-19",242.08],["2010-07-20",241.14],["2010-07-21",243.65],["2010-07-22",245.61],["2010-07-23",245.96],["2010-07-26",247.52],["2010-07-27",247.56],["2010-07-28",246.66],["2010-07-29",247.37],["2010-07-30",246.73],["2010-08-02",249.86],["2010-08-03",249.88],["2010-08-04",250.57],["2010-08-05",249.91],["2010-08-06",249.74],["2010-08-09",248.9],["2010-08-10",247.26],["2010-08-11",245.65],["2010-08-12",246.19],["2010-08-13",245.6],["2010-08-16",247],["2010-08-17",248.1],["2010-08-18",247.74],["2010-08-19",247.23],["2010-08-20",247.12],["2010-08-23",248.06],["2010-08-24",245.15],["2010-08-25",244.11],["2010-08-26",244.65],["2010-08-27",245.74],["2010-08-30",245.38],["2010-08-31",245.95],["2010-09-01",246.89],["2010-09-02",247.67],["2010-09-03",248.4],["2010-09-06",248.93],["2010-09-07",248.54],["2010-09-08",250.67],["2010-09-09",251.01],["2010-09-10",250.75],["2010-09-13",252.81],["2010-09-14",252.34],["2010-09-15",252.47],["2010-09-16",252.12],["2010-09-17",251.9],["2010-09-20",252.29],["2010-09-21",253.83],["2010-09-22",253.62],["2010-09-23",252.88],["2010-09-24",254.74],["2010-09-27",254.31],["2010-09-28",253.17],["2010-09-29",253.82],["2010-09-30",254.88],["2010-10-01",254.96],["2010-10-04",255.86],["2010-10-05",257.12],["2010-10-06",257.45],["2010-10-07",256.02],["2010-10-08",255.29],["2010-10-11",256.01],["2010-10-12",256.19],["2010-10-13",258.51],["2010-10-14",257.74],["2010-10-15",256.79],["2010-10-18",256.98],["2010-10-19",255.23],["2010-10-20",255.7],["2010-10-21",257.26],["2010-10-22",256.72],["2010-10-25",257.37],["2010-10-26",256.54],["2010-10-27",257.51],["2010-10-28",257.52],["2010-10-29",258.23],["2010-11-02",259.16],["2010-11-03",258.88],["2010-11-04",261.29],["2010-11-05",261.85],["2010-11-08",262.03],["2010-11-09",263.99],["2010-11-10",262.04],["2010-11-12",262.61],["2010-11-15",261.74],["2010-11-16",259.73],["2010-11-17",258.83],["2010-11-18",259.13],["2010-11-19",257.51],["2010-11-22",257.05],["2010-11-23",256.3],["2010-11-24",257.08],["2010-11-25",256.96],["2010-11-26",255.7],["2010-11-29",254.42],["2010-11-30",255.3],["2010-12-01",258.2],["2010-12-02",259.28],["2010-12-03",260.32],["2010-12-06",261.57],["2010-12-07",262.4],["2010-12-08",262.79],["2010-12-09",262.6],["2010-12-10",262.86],["2010-12-13",263.3],["2010-12-14",263.02],["2010-12-15",263.76],["2010-12-16",262.75],["2010-12-17",263.26],["2010-12-20",262.53],["2010-12-21",263.62],["2010-12-22",263.75],["2010-12-23",263.4],["2010-12-27",262.87],["2010-12-28",262.64],["2010-12-29",264.31],["2010-12-30",263.42],["2010-12-31",263.03],["2011-01-03",263.88],["2011-01-04",263.05],["2011-01-05",260.87],["2011-01-07",259.88],["2011-01-10",258.78],["2011-01-11",259.76],["2011-01-12",262.04],["2011-01-13",262.25],["2011-01-14",261.96],["2011-01-17",262.93],["2011-01-18",265.23],["2011-01-19",264],["2011-01-20",262.5],["2011-01-21",263.09],["2011-01-24",262.41],["2011-01-25",261.71],["2011-01-26",262.43],["2011-01-27",262.77],["2011-01-28",261.57],["2011-01-31",261.16],["2011-02-01",262.87],["2011-02-02",262.98],["2011-02-03",263.19],["2011-02-04",263.34],["2011-02-07",263.9],["2011-02-08",263.7],["2011-02-09",263.3],["2011-02-10",261.39],["2011-02-11",262.4],["2011-02-14",262.43],["2011-02-15",261.91],["2011-02-16",261.18],["2011-02-17",259.31],["2011-02-18",260.19],["2011-02-21",260.04],["2011-02-22",259.16],["2011-02-23",259.96],["2011-02-24",259.12],["2011-02-25",260.37],["2011-02-28",262.42],["2011-03-01",261.75],["2011-03-02",262.1],["2011-03-03",264.47],["2011-03-04",265.36],["2011-03-07",265.4],["2011-03-08",265.11],["2011-03-09",264.47],["2011-03-10",263.41],["2011-03-11",262.62],["2011-03-14",262.79],["2011-03-15",261.7],["2011-03-16",261.42],["2011-03-17",263.47],["2011-03-18",264.58],["2011-03-21",265.5],["2011-03-22",264.24],["2011-03-23",264.16],["2011-03-24",265.09],["2011-03-25",266.09],["2011-03-28",266.6],["2011-03-29",265.93],["2011-03-30",265.8],["2011-03-31",266.62],["2011-04-01",269.1],["2011-04-04",269.69],["2011-04-05",269.99],["2011-04-06",271.95],["2011-04-07",272.33],["2011-04-08",271.1],["2011-04-11",270.64],["2011-04-12",269.86],["2011-04-13",271],["2011-04-14",270.21],["2011-04-15",270.76],["2011-04-18",268.07],["2011-04-19",269.35],["2011-04-20",271.14],["2011-04-21",270.93],["2011-04-26",271.03],["2011-04-27",270.52],["2011-04-28",270.86],["2011-04-29",270.64],["2011-05-02",271.22],["2011-05-04",269.53],["2011-05-05",268.75],["2011-05-06",269.11],["2011-05-09",267.78],["2011-05-10",269.08],["2011-05-11",268.2],["2011-05-12",266.96],["2011-05-13",267.08],["2011-05-16",267.52],["2011-05-17",265.88],["2011-05-18",266.78],["2011-05-19",267.36],["2011-05-20",267.82],["2011-05-23",266.69],["2011-05-24",267.69],["2011-05-25",268.21],["2011-05-26",268.24],["2011-05-27",269.19],["2011-05-30",269.49],["2011-05-31",270.81],["2011-06-01",270.41],["2011-06-02",270.09],["2011-06-03",269.34],["2011-06-06",268.93],["2011-06-07",270.02],["2011-06-08",269.46],["2011-06-09",268.96],["2011-06-10",268.32],["2011-06-13",268.49],["2011-06-14",269.15],["2011-06-15",268.16],["2011-06-16",267.92],["2011-06-17",268.72],["2011-06-20",267.41],["2011-06-21",267.5],["2011-06-22",266.38],["2011-06-24",266.43],["2011-06-27",265.26],["2011-06-28",265.09],["2011-06-29",266.59],["2011-06-30",267.12],["2011-07-01",267.52],["2011-07-04",267.28],["2011-07-05",267.56],["2011-07-06",266.41],["2011-07-07",269.03],["2011-07-08",268.13],["2011-07-11",265.27],["2011-07-12",264.57],["2011-07-13",265.93],["2011-07-14",264.99],["2011-07-15",264.91],["2011-07-18",261.76],["2011-07-19",261.36],["2011-07-20",261.95],["2011-07-21",263.28],["2011-07-22",264],["2011-07-25",263.45],["2011-07-26",263.27],["2011-07-27",261.89],["2011-07-28",262.86],["2011-07-29",263.39],["2011-08-01",262.42],["2011-08-02",260.81],["2011-08-03",255.36],["2011-08-04",250.12],["2011-08-05",246.76],["2011-08-08",240.98],["2011-08-09",235.79],["2011-08-10",231.38],["2011-08-11",236.14],["2011-08-12",239.65],["2011-08-16",242.92],["2011-08-17",244.12],["2011-08-18",236.42],["2011-08-19",236.2],["2011-08-22",238.8],["2011-08-23",239.38],["2011-08-24",238.94],["2011-08-25",238.84],["2011-08-26",239.05],["2011-08-29",241.96],["2011-08-30",243.81],["2011-08-31",247.24],["2011-09-01",244.94],["2011-09-02",241.42],["2011-09-05",236.57],["2011-09-06",237.49],["2011-09-07",241.36],["2011-09-08",241.44],["2011-09-09",236.29],["2011-09-12",231.57],["2011-09-13",232.78],["2011-09-14",232.65],["2011-09-15",236.22],["2011-09-16",236.82],["2011-09-19",234.39],["2011-09-20",236.36],["2011-09-21",236.14],["2011-09-22",228.6],["2011-09-23",227.83],["2011-09-26",228.65],["2011-09-27",232.6],["2011-09-28",232.21],["2011-09-29",233.22],["2011-09-30",233.26],["2011-10-03",230.87],["2011-10-04",228.22],["2011-10-05",230.74],["2011-10-06",232.31],["2011-10-07",233.18],["2011-10-10",236.5],["2011-10-11",236.29],["2011-10-12",239.09],["2011-10-13",237.46],["2011-10-14",238.95],["2011-10-17",238.73],["2011-10-18",238.22],["2011-10-19",238.54],["2011-10-20",234.73],["2011-10-21",238.45],["2011-10-24",241.2],["2011-10-25",240],["2011-10-26",239.75],["2011-10-27",243.61],["2011-10-28",243.32],["2011-10-31",241.94],["2011-11-02",240.05],["2011-11-03",241.85],["2011-11-04",240.77],["2011-11-07",241.23],["2011-11-08",241.84],["2011-11-09",238.31],["2011-11-10",236.75],["2011-11-14",237.9],["2011-11-15",237.19],["2011-11-16",238.13],["2011-11-17",236.45],["2011-11-18",234.4],["2011-11-21",231.17],["2011-11-22",231.06],["2011-11-23",228.45],["2011-11-24",228.13],["2011-11-25",228.04],["2011-11-28",230.5],["2011-11-29",229.37],["2011-11-30",234.83],["2011-12-01",234.03],["2011-12-02",234.12],["2011-12-05",236.13],["2011-12-06",233.42],["2011-12-07",233.88],["2011-12-08",231.94],["2011-12-09",232.66],["2011-12-12",230.06],["2011-12-13",230.25],["2011-12-14",229.19],["2011-12-15",228.65],["2011-12-16",226.76],["2011-12-19",225.75],["2011-12-20",227.17],["2011-12-21",228.32],["2011-12-22",227.95],["2011-12-23",228.9],["2011-12-27",228.83],["2011-12-28",227.85],["2011-12-29",228.54],["2011-12-30",227.83],["2012-01-02",230.2],["2012-01-03",230.67],["2012-01-04",229.13],["2012-01-05",227.67],["2012-01-09",226.74],["2012-01-10",227.97],["2012-01-11",227.56],["2012-01-12",229.14],["2012-01-13",228.85],["2012-01-16",229.72],["2012-01-17",231.37],["2012-01-18",232.63],["2012-01-19",233.91],["2012-01-20",234.82],["2012-01-23",235.58],["2012-01-24",235.28],["2012-01-25",234.91],["2012-01-26",238.04],["2012-01-27",238.16],["2012-01-30",238.38],["2012-01-31",239.75],["2012-02-01",241.51],["2012-02-02",242.19],["2012-02-03",242.89],["2012-02-06",244.12],["2012-02-07",243.65],["2012-02-08",244.25],["2012-02-09",243.29],["2012-02-10",241.32],["2012-02-13",242.58],["2012-02-14",242.25],["2012-02-15",243.08],["2012-02-16",242.41],["2012-02-17",245.27],["2012-02-20",245.3],["2012-02-21",244.98],["2012-02-22",243.43],["2012-02-23",242.25],["2012-02-24",243.28],["2012-02-27",242.88],["2012-02-28",243.45],["2012-02-29",243.36],["2012-03-01",243.71],["2012-03-02",243.94],["2012-03-05",241.93],["2012-03-06",239.61],["2012-03-07",240.49],["2012-03-08",242.85],["2012-03-09",243.2],["2012-03-12",243.33],["2012-03-13",244.15],["2012-03-14",245.93],["2012-03-15",246.33],["2012-03-16",246.19],["2012-03-19",245.45],["2012-03-20",244.27],["2012-03-21",243.97],["2012-03-22",241.7],["2012-03-23",242.82],["2012-03-26",243.93],["2012-03-27",244.68],["2012-03-28",243.41],["2012-03-29",241.18],["2012-03-30",241.94],["2012-04-02",243.18],["2012-04-03",243],["2012-04-04",240.54],["2012-04-05",240.46],["2012-04-10",238.46],["2012-04-11",239.57],["2012-04-12",241.08],["2012-04-13",239.8],["2012-04-16",239.7],["2012-04-17",240.9],["2012-04-18",239.66],["2012-04-19",239.21],["2012-04-20",238.45],["2012-04-23",234.67],["2012-04-24",235.8],["2012-04-25",236.99],["2012-04-26",238.43],["2012-04-27",239.96],["2012-04-30",240.25],["2012-05-02",240],["2012-05-04",239.29],["2012-05-07",239.14],["2012-05-08",236.8],["2012-05-09",235.7],["2012-05-10",236.56],["2012-05-11",236.02],["2012-05-14",232.9],["2012-05-15",231.72],["2012-05-16",231.55],["2012-05-17",228.42],["2012-05-18",228.64],["2012-05-21",230.3],["2012-05-22",231.27],["2012-05-23",227.73],["2012-05-24",227.57],["2012-05-25",228],["2012-05-28",228.82],["2012-05-29",230.71],["2012-05-30",229.47],["2012-05-31",230.65],["2012-06-01",228.94],["2012-06-04",229.02],["2012-06-05",227.06],["2012-06-06",230.11],["2012-06-08",232.88],["2012-06-11",233.91],["2012-06-12",236.38],["2012-06-13",236.66],["2012-06-14",236.58],["2012-06-15",238.02],["2012-06-18",237.93],["2012-06-19",241.14],["2012-06-20",240.84],["2012-06-21",239.96],["2012-06-22",239.47],["2012-06-25",238.05],["2012-06-26",239.85],["2012-06-27",241.11],["2012-06-28",239.37],["2012-06-29",241.78],["2012-07-02",241.3],["2012-07-03",242.01],["2012-07-04",242.07],["2012-07-05",242.81],["2012-07-06",242.29],["2012-07-09",241.06],["2012-07-10",241.16],["2012-07-11",240.34],["2012-07-12",240.09],["2012-07-13",241.48],["2012-07-16",241.69],["2012-07-17",242.18],["2012-07-18",242.35],["2012-07-19",242.86],["2012-07-20",241.25],["2012-07-23",237.75],["2012-07-24",238.21],["2012-07-25",238.46],["2012-07-26",239.11],["2012-07-27",241.4],["2012-07-30",242.51],["2012-07-31",242.22],["2012-08-01",242.27],["2012-08-02",241.09],["2012-08-03",243.84],["2012-08-06",245.29],["2012-08-07",244.97],["2012-08-08",244.86],["2012-08-09",246.83],["2012-08-10",246.23],["2012-08-13",246.13],["2012-08-14",246.54],["2012-08-16",247.88],["2012-08-17",246.45],["2012-08-20",245.85],["2012-08-21",246.87],["2012-08-22",246.17],["2012-08-23",246.11],["2012-08-24",246.35],["2012-08-27",245.97],["2012-08-28",245.71],["2012-08-29",245.19],["2012-08-30",244.65],["2012-08-31",246.5],["2012-09-03",247.06],["2012-09-04",246.55],["2012-09-05",247.32],["2012-09-06",248.66],["2012-09-07",250.34],["2012-09-10",250.68],["2012-09-11",250.9],["2012-09-12",250.81],["2012-09-13",251.19],["2012-09-14",254.31],["2012-09-17",253.62],["2012-09-18",254.08],["2012-09-19",254.57],["2012-09-20",253.31],["2012-09-21",253.28],["2012-09-24",252.87],["2012-09-25",253.67],["2012-09-26",252.83],["2012-09-27",254.35],["2012-09-28",254.04],["2012-10-01",255.61],["2012-10-02",255.97],["2012-10-03",255.78],["2012-10-04",254.8],["2012-10-05",257.08],["2012-10-08",256.66],["2012-10-09",255.92],["2012-10-10",256.92],["2012-10-11",257.36],["2012-10-12",256.65],["2012-10-15",257.19],["2012-10-16",258.47],["2012-10-17",258.58],["2012-10-18",259.57],["2012-10-19",257.04],["2012-10-22",256.76],["2012-10-23",255.09],["2012-10-24",255.69],["2012-10-25",255.74],["2012-10-26",255.43],["2012-10-29",254.9],["2012-10-30",255.21],["2012-10-31",255.71],["2012-11-02",256.88],["2012-11-05",257.16],["2012-11-06",257.57],["2012-11-07",256.73],["2012-11-08",257.17],["2012-11-09",256.83],["2012-11-12",256.9],["2012-11-13",257.43],["2012-11-14",258.14],["2012-11-15",258.16],["2012-11-16",257.61],["2012-11-19",259.8],["2012-11-20",260.24],["2012-11-21",259.9],["2012-11-22",259.52],["2012-11-23",260.19],["2012-11-26",260.9],["2012-11-27",261.27],["2012-11-28",261.45],["2012-11-29",262],["2012-11-30",263.02],["2012-12-03",263.51],["2012-12-04",264.36],["2012-12-05",264.97],["2012-12-06",266.37],["2012-12-07",265.66],["2012-12-10",267.15],["2012-12-11",269.33],["2012-12-12",270.1],["2012-12-13",269.66],["2012-12-14",270.47],["2012-12-17",270.96],["2012-12-18",272.42],["2012-12-19",274.38],["2012-12-20",273.98],["2012-12-21",273.5],["2012-12-27",274.58],["2012-12-28",273.85],["2013-01-02",275.58],["2013-01-03",275.55],["2013-01-04",274.22],["2013-01-07",273.38],["2013-01-08",273.58],["2013-01-09",273.44],["2013-01-10",273.15],["2013-01-11",272.63],["2013-01-14",272.96],["2013-01-15",272.1],["2013-01-16",273.74],["2013-01-17",274.5],["2013-01-18",275.42],["2013-01-21",276.1],["2013-01-22",275.98],["2013-01-23",276.37],["2013-01-24",277.53],["2013-01-25",276.25],["2013-01-28",274.3],["2013-01-29",274.59],["2013-01-30",272.92],["2013-01-31",273.04],["2013-02-01",274.05],["2013-02-04",272.6],["2013-02-05",272.71],["2013-02-06",270.92],["2013-02-07",271.03],["2013-02-08",271.87],["2013-02-11",271.64],["2013-02-12",271.33],["2013-02-13",271.73],["2013-02-14",271.25],["2013-02-15",271.89],["2013-02-18",272.28],["2013-02-19",272.42],["2013-02-20",271.13],["2013-02-21",270.52],["2013-02-22",270.72],["2013-02-25",271.65],["2013-02-26",270.55],["2013-02-27",271.61],["2013-02-28",271.84],["2013-03-01",271.88],["2013-03-04",271.15],["2013-03-05",272.39],["2013-03-06",273.55],["2013-03-07",273.76],["2013-03-08",274.84],["2013-03-11",274.01],["2013-03-12",274.39],["2013-03-13",274.13],["2013-03-14",274.86],["2013-03-15",274.76],["2013-03-18",273.66],["2013-03-19",271.79],["2013-03-20",271.83],["2013-03-21",270.53],["2013-03-22",269.05],["2013-03-25",267.38],["2013-03-26",268.02],["2013-03-27",269.65],["2013-03-28",269.22],["2013-04-02",270.13],["2013-04-03",268.17],["2013-04-04",268.49],["2013-04-05",268.76],["2013-04-08",269.14],["2013-04-09",269.15],["2013-04-10",270.32],["2013-04-11",271.89],["2013-04-12",271.56],["2013-04-15",269],["2013-04-17",266.88],["2013-04-18",265.06],["2013-04-19",265.51],["2013-04-22",265.39],["2013-04-23",265.02],["2013-04-24",266.12],["2013-04-25",266.44],["2013-04-26",267.4],["2013-04-29",268.53],["2013-04-30",269.41],["2013-05-02",269.38],["2013-05-06",270.67],["2013-05-07",271.25],["2013-05-08",272.6],["2013-05-09",272.47],["2013-05-10",272.12],["2013-05-13",272.87],["2013-05-14",274.59],["2013-05-15",275.49],["2013-05-16",274.95],["2013-05-17",275.11],["2013-05-20",274.29],["2013-05-21",274],["2013-05-22",275.07],["2013-05-23",273.51],["2013-05-24",275.17],["2013-05-27",278.47],["2013-05-28",279.02],["2013-05-29",278.17],["2013-05-31",278.66],["2013-06-03",276.02],["2013-06-04",277.77],["2013-06-05",277.99],["2013-06-06",276.15],["2013-06-07",278.37],["2013-06-10",278.21],["2013-06-11",277.33],["2013-06-12",278.06],["2013-06-13",277.64],["2013-06-14",278.81],["2013-06-17",278],["2013-06-18",277.37],["2013-06-19",276.52],["2013-06-20",269.31],["2013-06-21",265.63],["2013-06-24",264.98],["2013-06-25",266.13],["2013-06-26",266.24],["2013-06-27",263.6],["2013-06-28",265.47],["2013-07-01",265.9],["2013-07-02",269.09],["2013-07-03",267.91],["2013-07-04",269.93],["2013-07-05",268.04],["2013-07-08",266.4],["2013-07-09",266.23],["2013-07-10",267.91],["2013-07-11",270.24],["2013-07-12",271.76],["2013-07-15",271.87],["2013-07-16",271.51],["2013-07-17",271.43],["2013-07-18",271.6],["2013-07-19",272.09],["2013-07-22",272.38],["2013-07-23",272.99],["2013-07-24",272.83],["2013-07-25",272.45],["2013-07-26",271.41],["2013-07-29",272.14],["2013-07-30",272.57],["2013-07-31",272.76],["2013-08-01",274.03],["2013-08-02",276.57],["2013-08-05",276.74],["2013-08-06",275.5],["2013-08-07",276.41],["2013-08-08",278.45],["2013-08-09",279.54],["2013-08-12",280.6],["2013-08-13",281.12],["2013-08-14",282.17],["2013-08-16",281.22],["2013-08-19",280.33],["2013-08-20",278.87],["2013-08-21",278.57],["2013-08-22",280.25],["2013-08-23",280.61],["2013-08-26",280.5],["2013-08-27",277.63],["2013-08-28",276.2],["2013-08-29",276.81],["2013-08-30",276.91],["2013-09-02",278.06],["2013-09-03",276.9],["2013-09-04",274],["2013-09-05",267.98],["2013-09-06",270.47],["2013-09-09",273.94],["2013-09-10",276.99],["2013-09-11",278.58],["2013-09-12",279.21],["2013-09-13",278.13],["2013-09-16",277.39],["2013-09-17",278.41],["2013-09-18",278.53],["2013-09-19",280.8],["2013-09-20",280.66],["2013-09-23",280.18],["2013-09-24",280.24],["2013-09-25",280.71],["2013-09-26",282.05],["2013-09-27",281.88],["2013-09-30",280.58],["2013-10-01",282.24],["2013-10-02",282.4],["2013-10-03",282.72],["2013-10-04",281.76],["2013-10-07",281.34],["2013-10-08",280.8],["2013-10-09",281.19],["2013-10-10",284.73],["2013-10-11",285.56],["2013-10-14",286.42],["2013-10-15",287],["2013-10-16",288.04],["2013-10-17",287.65],["2013-10-18",288.27],["2013-10-21",291.49],["2013-10-22",291.68],["2013-10-23",290.98],["2013-10-24",292.85],["2013-10-25",292.98],["2013-10-28",293.85],["2013-10-29",294.85],["2013-10-30",293.94],["2013-10-31",292.57],["2013-11-04",293.45],["2013-11-05",291.72],["2013-11-06",292.91],["2013-11-07",293],["2013-11-08",290.83],["2013-11-12",290.23],["2013-11-13",288.67],["2013-11-14",289.84],["2013-11-15",291.86],["2013-11-18",294.97],["2013-11-19",293.94],["2013-11-20",294.02],["2013-11-21",293.42],["2013-11-22",294.28],["2013-11-25",295.62],["2013-11-26",293.58],["2013-11-27",293.86],["2013-11-28",293.03],["2013-11-29",293.86],["2013-12-02",291.6],["2013-12-03",289.54],["2013-12-04",288.08],["2013-12-05",287.29],["2013-12-06",287.63],["2013-12-09",288.29],["2013-12-10",287.95],["2013-12-11",287.61],["2013-12-12",285.56],["2013-12-13",285.2],["2013-12-16",285.28],["2013-12-17",282.34],["2013-12-18",283.18],["2013-12-19",281.9],["2013-12-20",282.99],["2013-12-23",283.55],["2013-12-27",282.56],["2013-12-30",282.96],["2014-01-02",283.56],["2014-01-03",282.56],["2014-01-07",279.44],["2014-01-08",279.36],["2014-01-09",277.14],["2014-01-10",277.25],["2014-01-13",279.72],["2014-01-14",280.14],["2014-01-15",281.69],["2014-01-16",282.26],["2014-01-17",281.15],["2014-01-20",281.35],["2014-01-21",282.85],["2014-01-22",283.88],["2014-01-23",282.36],["2014-01-24",279],["2014-01-27",277.33],["2014-01-28",278.48],["2014-01-29",277.18],["2014-01-30",277.51],["2014-01-31",278.45],["2014-02-03",279.26],["2014-02-04",278.57],["2014-02-05",279.26],["2014-02-06",281.94],["2014-02-07",282.11],["2014-02-10",281.97],["2014-02-11",283.65],["2014-02-12",285.17],["2014-02-13",284.98],["2014-02-14",285.49],["2014-02-17",286.29],["2014-02-18",285.89],["2014-02-19",286.3],["2014-02-20",285.16],["2014-02-21",286.41],["2014-02-24",287.9],["2014-02-25",286.45],["2014-02-26",284.24],["2014-02-27",284.09],["2014-02-28",286.58],["2014-03-03",279.24],["2014-03-04",282.74],["2014-03-05",283.2],["2014-03-06",284.3],["2014-03-07",282.52],["2014-03-10",280.13],["2014-03-11",280.53],["2014-03-12",278.7],["2014-03-13",277.44],["2014-03-14",276.63],["2014-03-17",280.02],["2014-03-18",279.81],["2014-03-19",278.84],["2014-03-20",279.54],["2014-03-21",279.49],["2014-03-24",278.99],["2014-03-25",280.7],["2014-03-26",282.48],["2014-03-27",282.57],["2014-03-28",283.37],["2014-03-31",284.94],["2014-04-01",285.73],["2014-04-02",286.77],["2014-04-03",285.9],["2014-04-04",286.9],["2014-04-07",286.21],["2014-04-08",286.94],["2014-04-09",286.55],["2014-04-10",287.17],["2014-04-11",286.63],["2014-04-14",285.68],["2014-04-15",283.73],["2014-04-16",282.81],["2014-04-17",284.78],["2014-04-22",285.52],["2014-04-23",285.27],["2014-04-24",284.88],["2014-04-25",283.78],["2014-04-28",284.29],["2014-04-29",285.22],["2014-04-30",286.1],["2014-05-02",286.18],["2014-05-05",285.07],["2014-05-06",283.98],["2014-05-07",283.28],["2014-05-08",284.1],["2014-05-09",283.24],["2014-05-12",284.33],["2014-05-13",284.67],["2014-05-14",285.55],["2014-05-15",284.8],["2014-05-16",284.74],["2014-05-19",285.66],["2014-05-20",286.08],["2014-05-21",286.44],["2014-05-22",288.74],["2014-05-23",288.97],["2014-05-26",289.42],["2014-05-27",289.36],["2014-05-28",288.94],["2014-05-29",290.09],["2014-05-30",288.77],["2014-06-02",289.06],["2014-06-03",289.24],["2014-06-04",289.23],["2014-06-05",290.05],["2014-06-06",291.5],["2014-06-09",291.17],["2014-06-10",291.96],["2014-06-11",291.13],["2014-06-12",290.78],["2014-06-13",290.53],["2014-06-16",289.74],["2014-06-17",290.57],["2014-06-18",291.21],["2014-06-20",290.85],["2014-06-23",291.43],["2014-06-24",291.4],["2014-06-25",289.37],["2014-06-26",288.71],["2014-06-27",288.95],["2014-06-30",289.35],["2014-07-01",288.58],["2014-07-02",286.43],["2014-07-03",285.66],["2014-07-04",285.96],["2014-07-07",286.94],["2014-07-08",286.47],["2014-07-09",285.67],["2014-07-10",285.08],["2014-07-11",286.46],["2014-07-14",287.35],["2014-07-15",287.42],["2014-07-16",287.52],["2014-07-17",287.25],["2014-07-18",286.71],["2014-07-21",286.65],["2014-07-22",287.89],["2014-07-23",288.41],["2014-07-24",288.62],["2014-07-25",288.94],["2014-07-28",288.98],["2014-07-29",288.3],["2014-07-30",286.44],["2014-07-31",285.39],["2014-08-01",285.91],["2014-08-04",287.21],["2014-08-05",286.66],["2014-08-06",285.85],["2014-08-07",284.59],["2014-08-08",283.72],["2014-08-11",285.77],["2014-08-12",285.73],["2014-08-13",287.63],["2014-08-14",288.69],["2014-08-18",290.52],["2014-08-19",290.74],["2014-08-20",291.36],["2014-08-21",291.95],["2014-08-22",291.51],["2014-08-25",292.18],["2014-08-26",293.04],["2014-08-27",293.27],["2014-08-28",290.91],["2014-08-29",291.02],["2014-09-01",292.28],["2014-09-02",293.02],["2014-09-03",295.7],["2014-09-04",296.87],["2014-09-05",297.12],["2014-09-08",297.91],["2014-09-09",297.18],["2014-09-10",297.63],["2014-09-11",296.66],["2014-09-12",296.59],["2014-09-15",297.43],["2014-09-16",298.02],["2014-09-17",299.19],["2014-09-18",298.69],["2014-09-19",300.15],["2014-09-22",299.66],["2014-09-23",297.99],["2014-09-24",297.82],["2014-09-25",298.46],["2014-09-26",298.09],["2014-09-29",297.83],["2014-09-30",298.36],["2014-10-01",296.78],["2014-10-02",295.33],["2014-10-03",296.21],["2014-10-06",296.72],["2014-10-07",296.02],["2014-10-08",294.51],["2014-10-09",295.91],["2014-10-10",293.75],["2014-10-13",293.55],["2014-10-14",294.1],["2014-10-15",293.39],["2014-10-16",291.97],["2014-10-17",293.47],["2014-10-20",293.39],["2014-10-21",295.36],["2014-10-22",296.14],["2014-10-23",296.8],["2014-10-24",296.66],["2014-10-27",296.7],["2014-10-28",297.43],["2014-10-29",297.07],["2014-10-30",296.64],["2014-10-31",297.9],["2014-11-03",297.98],["2014-11-04",298.14],["2014-11-05",296.91],["2014-11-06",296.27],["2014-11-07",296.34],["2014-11-10",296.6],["2014-11-12",296.88],["2014-11-13",296.65],["2014-11-14",297.16],["2014-11-17",296.55],["2014-11-18",297.19],["2014-11-19",296.88],["2014-11-20",295.91],["2014-11-21",297.82],["2014-11-24",297.23],["2014-11-25",296.51],["2014-11-26",297.81],["2014-11-27",298.25],["2014-11-28",298.57],["2014-12-01",297.81],["2014-12-02",298.84],["2014-12-03",298.76],["2014-12-04",297.98],["2014-12-05",298.32],["2014-12-08",298.04],["2014-12-09",296.18],["2014-12-10",295.05],["2014-12-11",295.14],["2014-12-12",294.2],["2014-12-15",292.31],["2014-12-16",288.35],["2014-12-17",289.44],["2014-12-18",293.3],["2014-12-19",292.53],["2014-12-22",293.42],["2014-12-23",293.52],["2014-12-29",292.75],["2014-12-30",294.06],["2015-01-02",294.51],["2015-01-05",292.9],["2015-01-07",295.76],["2015-01-08",298.49],["2015-01-09",297.95],["2015-01-12",298.02],["2015-01-13",300.03],["2015-01-14",299.43],["2015-01-15",296.68],["2015-01-16",296.3],["2015-01-19",295.61],["2015-01-20",295.9],["2015-01-21",298.21],["2015-01-22",299.23],["2015-01-23",300.53],["2015-01-26",300.67],["2015-01-27",300.7],["2015-01-28",299.6],["2015-01-29",300.53],["2015-01-30",300.5],["2015-02-02",299.84],["2015-02-03",300.55],["2015-02-04",299.92],["2015-02-05",300.18],["2015-02-06",299.97],["2015-02-09",297.93],["2015-02-10",298.07],["2015-02-11",297.25],["2015-02-12",299.61],["2015-02-13",300.8],["2015-02-16",301.96],["2015-02-17",301.41],["2015-02-18",300.9],["2015-02-19",301.07],["2015-02-20",300.96],["2015-02-23",302.33],["2015-02-24",302.89],["2015-02-25",302.41],["2015-02-26",302.42],["2015-02-27",302.66],["2015-03-02",302.92],["2015-03-03",300.88],["2015-03-04",301.35],["2015-03-05",301.82],["2015-03-06",301.52],["2015-03-09",301.7],["2015-03-10",299.87],["2015-03-11",301.17],["2015-03-12",301.59],["2015-03-13",300.8],["2015-03-16",301.01],["2015-03-17",301.73],["2015-03-18",302.54],["2015-03-19",304.76],["2015-03-20",306.43],["2015-03-23",306.37],["2015-03-24",305.93],["2015-03-25",305.42],["2015-03-26",303.59],["2015-03-27",303.71],["2015-03-30",305.32],["2015-03-31",305.06],["2015-04-01",305.36],["2015-04-02",305.97],["2015-04-03",305.97],["2015-04-07",306.56],["2015-04-08",306.83],["2015-04-09",308.16],["2015-04-10",308.24],["2015-04-13",308.21],["2015-04-14",307.8],["2015-04-15",308.59],["2015-04-16",309.17],["2015-04-17",307.66],["2015-04-20",309.34],["2015-04-21",309.29],["2015-04-22",309.73],["2015-04-23",309.96],["2015-04-24",310.36],["2015-04-27",311.91],["2015-04-28",311.53],["2015-04-29",309.88],["2015-04-30",309.94],["2015-05-04",311.01],["2015-05-05",309.56],["2015-05-06",309.96],["2015-05-07",310.19],["2015-05-08",312.37],["2015-05-11",312.52],["2015-05-12",311.9],["2015-05-13",311.95],["2015-05-14",310.59],["2015-05-15",310.92],["2015-05-18",311.43],["2015-05-19",312.25],["2015-05-20",312.21],["2015-05-21",312.74],["2015-05-22",312.14],["2015-05-25",309.61],["2015-05-26",308.64],["2015-05-27",310.3],["2015-05-28",309.55],["2015-05-29",308.78],["2015-06-01",308.94],["2015-06-02",307.98],["2015-06-03",306.83],["2015-06-05",304.87],["2015-06-08",302.47],["2015-06-09",301.28],["2015-06-10",303.2],["2015-06-11",303.4],["2015-06-12",302.26],["2015-06-15",301.25],["2015-06-16",300.97],["2015-06-17",299.16],["2015-06-18",300.16],["2015-06-19",299.49],["2015-06-22",302.85],["2015-06-23",303.11],["2015-06-24",303.2],["2015-06-25",303.15],["2015-06-26",302.93],["2015-06-29",299.4],["2015-06-30",300.9],["2015-07-01",300.04],["2015-07-02",300.36],["2015-07-03",299.65],["2015-07-06",298.97],["2015-07-07",297.2],["2015-07-08",296.35],["2015-07-09",297.8],["2015-07-10",299.92],["2015-07-13",300.48],["2015-07-14",300.42],["2015-07-15",300.64],["2015-07-16",302.99],["2015-07-17",302.8],["2015-07-20",301.77],["2015-07-21",302.66],["2015-07-22",300.29],["2015-07-23",299.92],["2015-07-24",299.57],["2015-07-27",298.53],["2015-07-28",298.89],["2015-07-29",300.08],["2015-07-30",299.71],["2015-07-31",301.86],["2015-08-03",302.04],["2015-08-04",303.01],["2015-08-05",305.24],["2015-08-06",302.61],["2015-08-07",302.63],["2015-08-10",304.15],["2015-08-11",304.58],["2015-08-12",303.26],["2015-08-13",303.97],["2015-08-14",302.66],["2015-08-17",301.41],["2015-08-18",300.43],["2015-08-19",301.89],["2015-08-20",301.49],["2015-08-21",299.4],["2015-08-24",289.17],["2015-08-25",290.56],["2015-08-26",290.28],["2015-08-27",293.59],["2015-08-28",295.37],["2015-08-31",296.4],["2015-09-01",292.74],["2015-09-02",292.66],["2015-09-03",295.19],["2015-09-04",294.77],["2015-09-07",293.51],["2015-09-08",293.68],["2015-09-09",293.97],["2015-09-10",295.65],["2015-09-11",295.42],["2015-09-14",295.2],["2015-09-15",294.9],["2015-09-16",295.28],["2015-09-17",296.15],["2015-09-18",295.02],["2015-09-21",295.73],["2015-09-22",293.31],["2015-09-23",292.16],["2015-09-24",291.22],["2015-09-25",291.81],["2015-09-28",289.42],["2015-09-29",289.58],["2015-09-30",291.35],["2015-10-01",291.02],["2015-10-02",290.74],["2015-10-05",293.83],["2015-10-06",295.28],["2015-10-07",296.4],["2015-10-08",297.09],["2015-10-09",298.63],["2015-10-12",297.93],["2015-10-13",296.88],["2015-10-14",296.88],["2015-10-15",298.44],["2015-10-16",297.96],["2015-10-19",297.65],["2015-10-20",297.86],["2015-10-21",297.68],["2015-10-22",297.86],["2015-10-23",298.74],["2015-10-26",298.72],["2015-10-27",298.9],["2015-10-28",298.91],["2015-10-29",296.07],["2015-10-30",296.53],["2015-11-02",298.48],["2015-11-03",297.56],["2015-11-04",297.69],["2015-11-05",296],["2015-11-06",294.3],["2015-11-09",293.59],["2015-11-10",294.09],["2015-11-12",294.13],["2015-11-13",292.28],["2015-11-16",291.56],["2015-11-17",293.26],["2015-11-18",293.72],["2015-11-19",293.36],["2015-11-20",293.96],["2015-11-23",291.61],["2015-11-24",289.79],["2015-11-25",290.22],["2015-11-26",291.42],["2015-11-27",290.4],["2015-11-30",289.92],["2015-12-01",290.02],["2015-12-02",289.92],["2015-12-03",286.9],["2015-12-04",286.12],["2015-12-07",286.18],["2015-12-08",283.74],["2015-12-09",281.11],["2015-12-10",281.69],["2015-12-11",278.49],["2015-12-14",276.8],["2015-12-15",278.2],["2015-12-16",279.62],["2015-12-17",282.89],["2015-12-18",283.77],["2015-12-21",284.74],["2015-12-22",284.27],["2015-12-23",284.97],["2015-12-28",285.14],["2015-12-29",286.5],["2015-12-30",285.08],["2016-01-04",281.87],["2016-01-05",281.85],["2016-01-07",279.01],["2016-01-08",277.82],["2016-01-11",276.44],["2016-01-12",279.25],["2016-01-13",280.74],["2016-01-14",279.55],["2016-01-15",277.14],["2016-01-18",273.01],["2016-01-19",274.2],["2016-01-20",271.97],["2016-01-21",272.41],["2016-01-22",275.53],["2016-01-25",275.91],["2016-01-26",275.1],["2016-01-27",276.11],["2016-01-28",277.96],["2016-01-29",279.76],["2016-02-01",279.37],["2016-02-02",277.14],["2016-02-03",277.65],["2016-02-04",280.7],["2016-02-05",281.09],["2016-02-08",278.92],["2016-02-09",277.84],["2016-02-10",277.58],["2016-02-11",276.42],["2016-02-12",277.34],["2016-02-15",279.7],["2016-02-16",279.2],["2016-02-17",283.17],["2016-02-18",283.28],["2016-02-19",282.11],["2016-02-22",284.13],["2016-02-23",283.89],["2016-02-24",281.94],["2016-02-25",283.03],["2016-02-26",283.89],["2016-02-29",282.49],["2016-03-01",282.75],["2016-03-02",282.81],["2016-03-03",286.57],["2016-03-04",286.98],["2016-03-07",288.29],["2016-03-08",287.57],["2016-03-09",287.36],["2016-03-10",288.05],["2016-03-11",289.11],["2016-03-14",289.56],["2016-03-15",289.02],["2016-03-16",288.66],["2016-03-17",291.35],["2016-03-18",293.03],["2016-03-21",292.35],["2016-03-22",292.31],["2016-03-23",290.91],["2016-03-24",291.02],["2016-03-29",292.44],["2016-03-30",295.06],["2016-03-31",295.49],["2016-04-01",293.83],["2016-04-04",294.84],["2016-04-05",291.62],["2016-04-06",290.31],["2016-04-07",289.93],["2016-04-08",291.05],["2016-04-11",290.96],["2016-04-12",290.62],["2016-04-13",292.89],["2016-04-14",293.33],["2016-04-15",292.63],["2016-04-18",292.62],["2016-04-19",294.15],["2016-04-20",294.18],["2016-04-21",293.65],["2016-04-22",293.47],["2016-04-25",293.24],["2016-04-26",293.02],["2016-04-27",291.98],["2016-04-28",292.19],["2016-04-29",292.36],["2016-05-02",292.11],["2016-05-04",289.43],["2016-05-05",287.64],["2016-05-06",288.28],["2016-05-09",288.22],["2016-05-10",286.99],["2016-05-11",286.53],["2016-05-12",286.62],["2016-05-13",286.62],["2016-05-16",288.16],["2016-05-17",287.52],["2016-05-18",286.73],["2016-05-19",284.36],["2016-05-20",284.21],["2016-05-23",284.9],["2016-05-24",285.88],["2016-05-25",286.71],["2016-05-27",286.51],["2016-05-30",286.41],["2016-05-31",284.81],["2016-06-01",281.95],["2016-06-02",281.99],["2016-06-03",283.95],["2016-06-06",284.02],["2016-06-07",285.65],["2016-06-08",286.45],["2016-06-09",284.65],["2016-06-10",282.99],["2016-06-13",281.85],["2016-06-14",280.59],["2016-06-15",281],["2016-06-16",278.88],["2016-06-17",280.81],["2016-06-20",283.27],["2016-06-21",284.17],["2016-06-22",285.27],["2016-06-23",287.35],["2016-06-24",281.05],["2016-06-27",279.59],["2016-06-28",281.21],["2016-06-29",282.19],["2016-06-30",282.47],["2016-07-01",283.05],["2016-07-04",282],["2016-07-05",281.67],["2016-07-06",280.24],["2016-07-07",281.51],["2016-07-08",281.16],["2016-07-11",284.1],["2016-07-12",285.07],["2016-07-13",284.98],["2016-07-14",285.79],["2016-07-15",286.93],["2016-07-18",287.46],["2016-07-19",287.49],["2016-07-20",287.77],["2016-07-21",287.83],["2016-07-22",288.02],["2016-07-25",289.33],["2016-07-26",288.88],["2016-07-27",289.39],["2016-07-28",289.33],["2016-07-29",288],["2016-08-01",288.31],["2016-08-02",290.19],["2016-08-03",289.39],["2016-08-04",291.51],["2016-08-05",292.18],["2016-08-08",293.07],["2016-08-09",294.21],["2016-08-10",294.92],["2016-08-11",295.64],["2016-08-12",295.6],["2016-08-16",295.03],["2016-08-17",294.04],["2016-08-18",293.79],["2016-08-19",292.84],["2016-08-22",292.78],["2016-08-23",293],["2016-08-24",292.9],["2016-08-25",292.68],["2016-08-26",293.02],["2016-08-29",292.79],["2016-08-30",294.81],["2016-08-31",294.79],["2016-09-01",292.7],["2016-09-02",293.13],["2016-09-05",295.13],["2016-09-06",295.45],["2016-09-07",296.81],["2016-09-08",295.48],["2016-09-09",293.04],["2016-09-12",291.11],["2016-09-13",291.43],["2016-09-14",292.46],["2016-09-15",293.03],["2016-09-16",293.16],["2016-09-19",293.53],["2016-09-20",293.81],["2016-09-21",294.33],["2016-09-22",296.62],["2016-09-23",295.74],["2016-09-26",293.89],["2016-09-27",293.33],["2016-09-28",293.3],["2016-09-29",293.76],["2016-09-30",292.67],["2016-10-03",293.08],["2016-10-04",294.28],["2016-10-05",294.13],["2016-10-06",293.93],["2016-10-07",293.11],["2016-10-10",293.64],["2016-10-11",293.68],["2016-10-12",293.77],["2016-10-13",292.12],["2016-10-14",292.56],["2016-10-17",292.73],["2016-10-18",293.56],["2016-10-19",294.87],["2016-10-20",294.85],["2016-10-21",294.9],["2016-10-24",296.6],["2016-10-25",296.14],["2016-10-26",295.96],["2016-10-27",296.67],["2016-10-28",297.84],["2016-10-31",298.11],["2016-11-02",294.04],["2016-11-03",294.43],["2016-11-04",292.96],["2016-11-07",293.81],["2016-11-08",295.23],["2016-11-09",295.35],["2016-11-10",296.09],["2016-11-14",293.21],["2016-11-15",293.82],["2016-11-16",293.8],["2016-11-17",292.48],["2016-11-18",291.44],["2016-11-21",293.07],["2016-11-22",294.6],["2016-11-23",295.57],["2016-11-24",295.81],["2016-11-25",295.55],["2016-11-28",295.14],["2016-11-29",294.34],["2016-11-30",295.3],["2016-12-01",294.61],["2016-12-02",294.8],["2016-12-05",298.16],["2016-12-06",300.05],["2016-12-07",300.2],["2016-12-08",302.31],["2016-12-09",300.8],["2016-12-12",300.04],["2016-12-13",302.26],["2016-12-14",302.91],["2016-12-15",301.53],["2016-12-16",302.37],["2016-12-19",302.44],["2016-12-20",303.24],["2016-12-21",302.65],["2016-12-22",303.16],["2016-12-23",302.72],["2016-12-27",302.78],["2016-12-28",302.37],["2016-12-29",303.26],["2016-12-30",303.15],["2017-01-02",303.28],["2017-01-03",304.97],["2017-01-04",305.9],["2017-01-05",305.76],["2017-01-09",306.45],["2017-01-10",307.98],["2017-01-11",308.82],["2017-01-12",308.94],["2017-01-13",308.38],["2017-01-16",309.28],["2017-01-17",308.91],["2017-01-18",308.59],["2017-01-19",308.98],["2017-01-20",308.68],["2017-01-23",308.37],["2017-01-24",310.32],["2017-01-25",314.54],["2017-01-26",314.61],["2017-01-27",314.64],["2017-01-30",313.25],["2017-01-31",314.15],["2017-02-01",315.46],["2017-02-02",314.4],["2017-02-03",314.86],["2017-02-06",315.64],["2017-02-07",315.47],["2017-02-08",315.67],["2017-02-09",319.43],["2017-02-10",321.66],["2017-02-13",323.18],["2017-02-14",322.79],["2017-02-15",323.44],["2017-02-16",325.26],["2017-02-17",323.33],["2017-02-20",323.84],["2017-02-21",327.7],["2017-02-22",327.85],["2017-02-23",328.48],["2017-02-24",325.4],["2017-02-27",325.47],["2017-02-28",324.33],["2017-03-01",328.38],["2017-03-02",328.73],["2017-03-03",327.29],["2017-03-06",326.51],["2017-03-07",324.58],["2017-03-08",324.23],["2017-03-09",322.39],["2017-03-10",323.78],["2017-03-13",326.8],["2017-03-14",326.42],["2017-03-15",325.81],["2017-03-16",329.33],["2017-03-17",329.98],["2017-03-20",329.12],["2017-03-21",327.44],["2017-03-22",325.2],["2017-03-23",326.2],["2017-03-24",326.32],["2017-03-27",324.06],["2017-03-28",326.06],["2017-03-29",325.16],["2017-03-30",324.39],["2017-03-31",322.7],["2017-04-03",324.77],["2017-04-04",325.98],["2017-04-05",326.76],["2017-04-06",326.66],["2017-04-07",326.07],["2017-04-10",325.5],["2017-04-11",323.8],["2017-04-12",332.84],["2017-04-13",324.51],["2017-04-18",324.66],["2017-04-19",326.65],["2017-04-20",327.15],["2017-04-21",326.29],["2017-04-24",328.64],["2017-04-25",332.31],["2017-04-26",334.06],["2017-04-27",334.32],["2017-04-28",334.05],["2017-05-02",335.34],["2017-05-04",334.66],["2017-05-05",334.32],["2017-05-08",333.99],["2017-05-09",336.13],["2017-05-10",335.19],["2017-05-11",334.31],["2017-05-12",334.16],["2017-05-15",334.74],["2017-05-16",332.07],["2017-05-17",329.25],["2017-05-18",327.67],["2017-05-19",330.12],["2017-05-22",330.86],["2017-05-23",329.34],["2017-05-24",330.84],["2017-05-25",332.87],["2017-05-29",331.13],["2017-05-30",329.33],["2017-05-31",328.77],["2017-06-01",328.76],["2017-06-02",330.63],["2017-06-05",329.04],["2017-06-06",330.73],["2017-06-07",331.09],["2017-06-08",332.3],["2017-06-09",332.13],["2017-06-12",332.75],["2017-06-13",330.29],["2017-06-14",330.39],["2017-06-16",330.32],["2017-06-19",332.01],["2017-06-20",331.29],["2017-06-21",332.04],["2017-06-22",331.64],["2017-06-23",331.14],["2017-06-26",333.22],["2017-06-27",334.06],["2017-06-28",332.45],["2017-06-29",332.17],["2017-06-30",331.36],["2017-07-03",332.78],["2017-07-04",331.03],["2017-07-05",331.39],["2017-07-06",330.82],["2017-07-07",330.13],["2017-07-10",330.91],["2017-07-11",330.86],["2017-07-12",333.35],["2017-07-13",334.9],["2017-07-14",335.13],["2017-07-17",336.36],["2017-07-18",335.81],["2017-07-19",336.4],["2017-07-20",335.67],["2017-07-21",335.13],["2017-07-24",334.93],["2017-07-25",335.57],["2017-07-26",336.46],["2017-07-27",336.13],["2017-07-28",336.4],["2017-07-31",337.02],["2017-08-01",337.19],["2017-08-02",335.84],["2017-08-03",334.86],["2017-08-04",335.61],["2017-08-07",336.62],["2017-08-08",338.34],["2017-08-09",337.39],["2017-08-10",335.66],["2017-08-11",335.04],["2017-08-14",335.42],["2017-08-16",336.14],["2017-08-17",335.1],["2017-08-18",335.63],["2017-08-21",337.32],["2017-08-22",337.77],["2017-08-23",337.95],["2017-08-24",341.5],["2017-08-25",342.01],["2017-08-28",344.62],["2017-08-29",342.69],["2017-08-30",343.82],["2017-08-31",343.41],["2017-09-01",343.79],["2017-09-04",343.17],["2017-09-05",343.18],["2017-09-06",342.4],["2017-09-07",341.34],["2017-09-08",340.67],["2017-09-11",342.01],["2017-09-12",341.7],["2017-09-13",341.13],["2017-09-14",340.98],["2017-09-15",340.23],["2017-09-18",340.33],["2017-09-19",340.09],["2017-09-20",339.8],["2017-09-21",337.92],["2017-09-22",338.24],["2017-09-25",336.89],["2017-09-26",336.35],["2017-09-27",335.81],["2017-09-28",336.47],["2017-09-29",338.2],["2017-10-02",338.67],["2017-10-03",338.03],["2017-10-04",336.55],["2017-10-05",337.83],["2017-10-06",338.12],["2017-10-09",338.64],["2017-10-10",339.58],["2017-10-11",341.93],["2017-10-12",341.7],["2017-10-13",341.45],["2017-10-16",342.04],["2017-10-17",340.22],["2017-10-18",338.84],["2017-10-19",337.32],["2017-10-20",336.99],["2017-10-23",336.78],["2017-10-24",334.78],["2017-10-25",334.91],["2017-10-26",335.2],["2017-10-27",336.96],["2017-10-30",339],["2017-10-31",339.62],["2017-11-02",337.91],["2017-11-03",337.37],["2017-11-06",338.53],["2017-11-07",340.28],["2017-11-08",338.65],["2017-11-09",336.93],["2017-11-10",335.38],["2017-11-12",332.92],["2017-11-13",334.83],["2017-11-16",332.04],["2017-11-17",333.97],["2017-11-20",335.44],["2017-11-21",336.55],["2017-11-22",336.94],["2017-11-23",337.85],["2017-11-24",336.69],["2017-11-27",337.36],["2017-11-28",337.02],["2017-11-29",334.09],["2017-11-30",332.53],["2017-12-01",331.67],["2017-12-05",333.31],["2017-12-07",332.97],["2017-12-08",333.82],["2017-12-12",334.33],["2017-12-13",334.29],["2017-12-14",335.51],["2017-12-15",334.69],["2017-12-18",337.19],["2017-12-19",336.2],["2017-12-20",336.4],["2017-12-21",336.7],["2017-12-22",335.87],["2017-12-27",337.58],["2017-12-28",337.86],["2017-12-29",337.17],["2018-01-03",337.56],["2018-01-04",342.03],["2018-01-05",342.4],["2018-01-08",343.6],["2018-01-09",342.16],["2018-01-10",340.84],["2018-01-11",342.29],["2018-01-12",342.6],["2018-01-15",342.74],["2018-01-16",345.28],["2018-01-17",345.71],["2018-01-18",345.74],["2018-01-19",346.19],["2018-01-22",347.5],["2018-01-23",348.24],["2018-01-24",347.68],["2018-01-25",345.47],["2018-01-26",346.04],["2018-01-29",345.81],["2018-01-30",343.85],["2018-01-31",343.59],["2018-02-01",342.6],["2018-02-02",341.33],["2018-02-05",340.31],["2018-02-06",334.33],["2018-02-07",336.17],["2018-02-08",334.2],["2018-02-09",332.62],["2018-02-12",334.09],["2018-02-13",334.87],["2018-02-14",336.07],["2018-02-15",335.24],["2018-02-16",334.32],["2018-02-19",334.64],["2018-02-20",334.53],["2018-02-21",333.61],["2018-02-22",334.68],["2018-02-23",334.31],["2018-02-26",334.44],["2018-02-27",334.88],["2018-02-28",331.69],["2018-03-01",329.93],["2018-03-02",328.2],["2018-03-05",328.71],["2018-03-06",329.55],["2018-03-07",330.53],["2018-03-08",328.49],["2018-03-09",330.19],["2018-03-12",331.3],["2018-03-13",329.84],["2018-03-14",328.88],["2018-03-15",328.02],["2018-03-16",325.89],["2018-03-19",323.3],["2018-03-20",324.13],["2018-03-21",326.59],["2018-03-22",323.81],["2018-03-23",322.82],["2018-03-26",321.16],["2018-03-27",321.29],["2018-03-28",318.86],["2018-03-29",319.86],["2018-04-03",320.75],["2018-04-04",319.27],["2018-04-05",321.41],["2018-04-06",321.88],["2018-04-09",322.42],["2018-04-10",322.86],["2018-04-11",322.56],["2018-04-12",324.41],["2018-04-13",324.28],["2018-04-16",323.43],["2018-04-17",323.57],["2018-04-18",324.41],["2018-04-19",325.16],["2018-04-20",323.56],["2018-04-23",322.68],["2018-04-24",321.75],["2018-04-25",321.15],["2018-04-26",322.66],["2018-04-27",322.49],["2018-04-30",323.17],["2018-05-02",323.21],["2018-05-04",319.78],["2018-05-07",318.79],["2018-05-08",319.06],["2018-05-09",321.3],["2018-05-10",322.37],["2018-05-11",324.45],["2018-05-14",324.46],["2018-05-15",321.59],["2018-05-16",321.7],["2018-05-17",320.54],["2018-05-18",318.79],["2018-05-21",320.65],["2018-05-22",319.74],["2018-05-23",316.56],["2018-05-24",316.75],["2018-05-25",316.81],["2018-05-28",317.13],["2018-05-29",315.07],["2018-05-30",313.71],["2018-06-01",315.57],["2018-06-04",316.84],["2018-06-05",319.23],["2018-06-06",319.06],["2018-06-07",319.94],["2018-06-08",318.85],["2018-06-11",318],["2018-06-12",319.07],["2018-06-13",318.01],["2018-06-14",317.93],["2018-06-15",315.45],["2018-06-18",311.95],["2018-06-19",310.23],["2018-06-20",312.07],["2018-06-21",312.1],["2018-06-22",312.29],["2018-06-25",311.89],["2018-06-26",311.13],["2018-06-27",311.27],["2018-06-28",308.97],["2018-06-29",311.59],["2018-07-02",310.38],["2018-07-03",312.51],["2018-07-04",313.98],["2018-07-05",313.48],["2018-07-06",313.24],["2018-07-09",312.82],["2018-07-10",314.01],["2018-07-11",312.69],["2018-07-12",313.03],["2018-07-13",312.98],["2018-07-16",311.83],["2018-07-17",312.25],["2018-07-18",312.15],["2018-07-19",312.57],["2018-07-20",314.77],["2018-07-23",316.25],["2018-07-24",318.37],["2018-07-25",319.39],["2018-07-26",322.23],["2018-07-27",321.61],["2018-07-30",323.78],["2018-07-31",322.32],["2018-08-01",322.95],["2018-08-02",320.85],["2018-08-03",321.46],["2018-08-06",321.63],["2018-08-07",321.84],["2018-08-08",322.38],["2018-08-09",323.34],["2018-08-10",318.15],["2018-08-13",318.57],["2018-08-14",319.35],["2018-08-16",319.25],["2018-08-17",317.09],["2018-08-20",318],["2018-08-21",320.28],["2018-08-22",320.63],["2018-08-23",321.93],["2018-08-24",321.42],["2018-08-27",324.51],["2018-08-28",325.1],["2018-08-29",324.7],["2018-08-30",323.17],["2018-08-31",321.92],["2018-09-03",321.87],["2018-09-04",319.47],["2018-09-05",318.05],["2018-09-06",317.35],["2018-09-07",315.05],["2018-09-10",315.62],["2018-09-11",315.02],["2018-09-12",313.14],["2018-09-13",314.59],["2018-09-14",314.33],["2018-09-17",313.16],["2018-09-18",314.3],["2018-09-19",315.71],["2018-09-20",316.01],["2018-09-21",315.83],["2018-09-24",316.93],["2018-09-25",317.59],["2018-09-26",318.68],["2018-09-27",319.26],["2018-09-28",317.68],["2018-10-01",317.39],["2018-10-02",316.69],["2018-10-03",317.82],["2018-10-04",316.58],["2018-10-05",315.85],["2018-10-08",313.5],["2018-10-09",314.64],["2018-10-10",311.46],["2018-10-11",308.93],["2018-10-12",310.3],["2018-10-15",309.73],["2018-10-16",312.34],["2018-10-17",311.43],["2018-10-18",310.96],["2018-10-19",311.29],["2018-10-22",310.35],["2018-10-23",307.66],["2018-10-24",307.39],["2018-10-25",307.38],["2018-10-26",303.67],["2018-10-29",304.74],["2018-10-30",305.71],["2018-10-31",307.86],["2018-11-02",310.9],["2018-11-05",313.01],["2018-11-06",313.07],["2018-11-07",315.52],["2018-11-08",314.46],["2018-11-09",312.28],["2018-11-13",311.83],["2018-11-14",312.27],["2018-11-15",310.5],["2018-11-16",307.83],["2018-11-19",309.28],["2018-11-20",307.38],["2018-11-21",310.34],["2018-11-22",311.13],["2018-11-23",310.63],["2018-11-26",309.66],["2018-11-27",310.68],["2018-11-28",312.86],["2018-11-29",314.99],["2018-11-30",314.12],["2018-12-03",316.83],["2018-12-04",317.39],["2018-12-05",317.29],["2018-12-06",313.56],["2018-12-07",312.86],["2018-12-10",311.04],["2018-12-11",310.48],["2018-12-12",312.99],["2018-12-13",315.62],["2018-12-14",315.1],["2018-12-17",313.69],["2018-12-18",314.84],["2018-12-19",314.95],["2018-12-20",313.05],["2018-12-21",310.78],["2018-12-27",310.54],["2018-12-28",311.88],["2019-01-02",313.22],["2019-01-03",310.77],["2019-01-04",313.01],["2019-01-07",315.78],["2019-01-08",315.53],["2019-01-09",315.97],["2019-01-10",315.77],["2019-01-11",316.94],["2019-01-14",316.32],["2019-01-15",317.27],["2019-01-16",318.45],["2019-01-17",318.04],["2019-01-18",318.92],["2019-01-21",317.92],["2019-01-22",317.61],["2019-01-23",320.15],["2019-01-24",319.95],["2019-01-25",319.85],["2019-01-28",318.43],["2019-01-29",318.58],["2019-01-30",317.64],["2019-01-31",318.96],["2019-02-05",320.29],["2019-02-06",320.9],["2019-02-07",318.4],["2019-02-08",318.18],["2019-02-11",318.04],["2019-02-12",318.93],["2019-02-13",317.37],["2019-02-14",316.26],["2019-02-15",317.45],["2019-02-18",316.98],["2019-02-19",316.77],["2019-02-20",318.99],["2019-02-21",317.69],["2019-02-22",318.78],["2019-02-25",319.2],["2019-02-26",319.08],["2019-02-27",317.23],["2019-02-28",316.58],["2019-03-01",316.94],["2019-03-04",316.53],["2019-03-05",316.04],["2019-03-06",316.46],["2019-03-07",315.49],["2019-03-08",314.9],["2019-03-11",315.09],["2019-03-12",315.44],["2019-03-13",316.3],["2019-03-14",316.73],["2019-03-15",318.46],["2019-03-18",318.51],["2019-03-19",318.72],["2019-03-20",318.78],["2019-03-21",318.87],["2019-03-22",317.02],["2019-03-25",316.24],["2019-03-26",317.17],["2019-03-27",316.41],["2019-03-28",316.3],["2019-03-29",316.82],["2019-04-01",318.24],["2019-04-02",320.14],["2019-04-03",322.27],["2019-04-04",321.22],["2019-04-05",319.67],["2019-04-08",319.72],["2019-04-09",320.54],["2019-04-10",321.7],["2019-04-11",320.72],["2019-04-12",320.22],["2019-04-15",320.13],["2019-04-16",320.46],["2019-04-17",320.72],["2019-04-18",319.85],["2019-04-23",319.7],["2019-04-24",319.78],["2019-04-25",318.72],["2019-04-26",319.79],["2019-04-29",319.14],["2019-04-30",317.3],["2019-05-02",315.91],["2019-05-06",314.5],["2019-05-07",312.06],["2019-05-08",311.37],["2019-05-09",308.8],["2019-05-10",309.61],["2019-05-13",308.36],["2019-05-14",308.22],["2019-05-15",308.67],["2019-05-16",309.75],["2019-05-17",309.66],["2019-05-20",309.11],["2019-05-21",310.35],["2019-05-22",311.51],["2019-05-23",309.05],["2019-05-24",310.01],["2019-05-27",310.46],["2019-05-28",311.19],["2019-05-29",311.4],["2019-05-30",312.91],["2019-05-31",313.94],["2019-06-03",314.12],["2019-06-04",314.26],["2019-06-05",314.24],["2019-06-06",316.68],["2019-06-07",318.4],["2019-06-10",318.2],["2019-06-11",319.44],["2019-06-12",318.77],["2019-06-13",320.09],["2019-06-14",319.48],["2019-06-17",318.79],["2019-06-18",322.89],["2019-06-19",321.94],["2019-06-21",321.33],["2019-06-24",322.72],["2019-06-25",320.95],["2019-06-26",321.39],["2019-06-27",322.35],["2019-06-28",321.8],["2019-07-01",322.72],["2019-07-02",323.49],["2019-07-03",323.63],["2019-07-04",324.19],["2019-07-05",323.16],["2019-07-08",323.33],["2019-07-09",322.4],["2019-07-10",322.23],["2019-07-11",322.48],["2019-07-12",322.52],["2019-07-15",323.3],["2019-07-16",322.97],["2019-07-17",322.43],["2019-07-18",323.15],["2019-07-19",325.48],["2019-07-22",325.5],["2019-07-23",325.85],["2019-07-24",326.48],["2019-07-25",325.16],["2019-07-26",324.96],["2019-07-29",323.85],["2019-07-30",323.48],["2019-07-31",324.36],["2019-08-01",322.29],["2019-08-02",321.25],["2019-08-05",318.63],["2019-08-06",317.96],["2019-08-07",317.41],["2019-08-08",319.23],["2019-08-09",317.32],["2019-08-12",316.2],["2019-08-13",318.66],["2019-08-14",315.86],["2019-08-16",315.07],["2019-08-19",316.08],["2019-08-20",316.95],["2019-08-21",316.39],["2019-08-22",316.55],["2019-08-23",315.56],["2019-08-26",315.66],["2019-08-27",315.88],["2019-08-28",314.12],["2019-08-29",315.1],["2019-08-30",319.34],["2019-09-02",320.83],["2019-09-03",319.32],["2019-09-04",318.95],["2019-09-05",318.14],["2019-09-06",317.98],["2019-09-09",319.75],["2019-09-10",319.98],["2019-09-11",320.81],["2019-09-12",321.09],["2019-09-13",321.26],["2019-09-16",321.91],["2019-09-17",320.21],["2019-09-18",321.8],["2019-09-19",320.86],["2019-09-20",319.81],["2019-09-23",318.44],["2019-09-24",320.13],["2019-09-25",318.81],["2019-09-26",320.09],["2019-09-27",320.89],["2019-09-30",319.75],["2019-10-01",318.67],["2019-10-02",315.2],["2019-10-03",315.46],["2019-10-04",316.7],["2019-10-07",316.24],["2019-10-08",316.88],["2019-10-09",317.1],["2019-10-10",315.66],["2019-10-11",316.96],["2019-10-14",315.79],["2019-10-15",315.36],["2019-10-16",315.85],["2019-10-17",316.44],["2019-10-18",316.39],["2019-10-21",317.39],["2019-10-22",319.08],["2019-10-23",319.45],["2019-10-24",320.04],["2019-10-25",318.83],["2019-10-28",320.59],["2019-10-29",321.82],["2019-10-30",321.74],["2019-10-31",320.47],["2019-11-04",325.17],["2019-11-05",325.35],["2019-11-06",324.29],["2019-11-07",324.61],["2019-11-08",323.46],["2019-11-12",322.49],["2019-11-13",322.11],["2019-11-14",321.46],["2019-11-15",321.82],["2019-11-18",322.29],["2019-11-19",321.55],["2019-11-20",320.55],["2019-11-21",319.21],["2019-11-22",319.84],["2019-11-25",320.16],["2019-11-26",319.96],["2019-11-27",319.66],["2019-11-28",319.63],["2019-11-29",319.77],["2019-12-02",317.97],["2019-12-03",315.08],["2019-12-04",315.24],["2019-12-05",316.81],["2019-12-06",315.67],["2019-12-09",315.66],["2019-12-10",315.2],["2019-12-11",315.46],["2019-12-12",318.28],["2019-12-13",319.17],["2019-12-16",319.31],["2019-12-17",319.85],["2019-12-18",320.03],["2019-12-19",320.68],["2019-12-20",320.69],["2019-12-23",321.41],["2019-12-27",322.45],["2019-12-30",322.23],["2020-01-02",324.98],["2020-01-03",323.42],["2020-01-07",322.27],["2020-01-08",320.89],["2020-01-09",323.61],["2020-01-10",324.59],["2020-01-13",326.11],["2020-01-14",325.39],["2020-01-15",324.43],["2020-01-16",325.31],["2020-01-17",325.55],["2020-01-20",326.5],["2020-01-21",325.43],["2020-01-22",324.87],["2020-01-23",324.32],["2020-01-24",324.76],["2020-01-27",320.77],["2020-01-28",321.71],["2020-01-29",322.09],["2020-01-30",321.15],["2020-01-31",320.61],["2020-02-03",321.15],["2020-02-04",323.5],["2020-02-05",324.34],["2020-02-06",324.01],["2020-02-07",323.85],["2020-02-10",323.4],["2020-02-11",324.36],["2020-02-12",325.12],["2020-02-13",324.7],["2020-02-14",325.1],["2020-02-17",326.15],["2020-02-18",326.38],["2020-02-19",327.92],["2020-02-20",326.81],["2020-02-21",326.09],["2020-02-24",319.76],["2020-02-25",316.41],["2020-02-26",316.13],["2020-02-27",310.12],["2020-02-28",303.85],["2020-03-02",307.64],["2020-03-03",312.42],["2020-03-04",311.72],["2020-03-05",309.73],["2020-03-06",306.01],["2020-03-09",294.08],["2020-03-10",291.85],["2020-03-11",284.21],["2020-03-12",264.59],["2020-03-13",269.13],["2020-03-16",265.71],["2020-03-17",275.2],["2020-03-18",272.42],["2020-03-19",277.35],["2020-03-20",277.35],["2020-03-23",270.96],["2020-03-24",277.26],["2020-03-25",277.62],["2020-03-26",281.26],["2020-03-27",278.97],["2020-03-30",279.79],["2020-03-31",282.85],["2020-04-01",280.72],["2020-04-02",281.41],["2020-04-03",282.98],["2020-04-06",287.91],["2020-04-07",287.06],["2020-04-08",288.04],["2020-04-09",291.17],["2020-04-14",295.86],["2020-04-15",291.47],["2020-04-16",292.97],["2020-04-17",296.03],["2020-04-20",296.84],["2020-04-21",292.45],["2020-04-22",295.88],["2020-04-23",298.05],["2020-04-24",296.35],["2020-04-27",297.4],["2020-04-28",297.05],["2020-04-29",300.66],["2020-04-30",300.96],["2020-05-04",297.64],["2020-05-05",298.49],["2020-05-06",297.03],["2020-05-07",298.53],["2020-05-08",299.81],["2020-05-11",298.67],["2020-05-12",301.24],["2020-05-13",299.85],["2020-05-14",296.32],["2020-05-15",296.66],["2020-05-18",302.82],["2020-05-19",302.61],["2020-05-20",304.15],["2020-05-21",302.74],["2020-05-22",302.71],["2020-05-25",304.9],["2020-05-26",307.88],["2020-05-27",306.43],["2020-05-28",306.6],["2020-05-29",306.51],["2020-06-01",307.61],["2020-06-02",307.67],["2020-06-03",310.43],["2020-06-04",311.64],["2020-06-05",315.54],["2020-06-08",315.6],["2020-06-09",314.78],["2020-06-10",314.56],["2020-06-12",310.06],["2020-06-15",306.63],["2020-06-16",310.85],["2020-06-17",311.82],["2020-06-18",311.91],["2020-06-19",312.78],["2020-06-22",313.26],["2020-06-23",315.37],["2020-06-24",312.56],["2020-06-25",313.47],["2020-06-26",311.27],["2020-06-29",311.79],["2020-06-30",310.51],["2020-07-01",312.33],["2020-07-02",316.03],["2020-07-03",316.33],["2020-07-06",318.86],["2020-07-07",316.75],["2020-07-08",316.61],["2020-07-09",315.73],["2020-07-10",316.45],["2020-07-13",317.28],["2020-07-14",315.54],["2020-07-15",317.14],["2020-07-16",318.12],["2020-07-17",318.47],["2020-07-20",321.76],["2020-07-21",322.48],["2020-07-22",321.55],["2020-07-23",320.62],["2020-07-24",319.92],["2020-07-27",322.83],["2020-07-28",321.78],["2020-07-29",322.09],["2020-07-30",315.02],["2020-07-31",316.87],["2020-08-03",320.83],["2020-08-04",320.5],["2020-08-05",322.51],["2020-08-06",321.64],["2020-08-07",321.5],["2020-08-10",322.14],["2020-08-11",322.75],["2020-08-12",323.1],["2020-08-13",323.85],["2020-08-14",323.42],["2020-08-17",324.41],["2020-08-18",323.92],["2020-08-19",323.12],["2020-08-20",321.74],["2020-08-21",321.74],["2020-08-24",323.79],["2020-08-25",321.98],["2020-08-26",323.93],["2020-08-27",323.63],["2020-08-28",322.74],["2020-08-31",321.04],["2020-09-01",318.95],["2020-09-02",320.8],["2020-09-03",319.17],["2020-09-04",318.39],["2020-09-07",319.14],["2020-09-08",314.55],["2020-09-09",319.07],["2020-09-10",317.76],["2020-09-11",317.96],["2020-09-14",317.18],["2020-09-15",316.28],["2020-09-16",315.99],["2020-09-17",316.35],["2020-09-18",316.38],["2020-09-21",311.66],["2020-09-22",313.37],["2020-09-23",311.94],["2020-09-24",311.72],["2020-09-25",313.66],["2020-09-28",317.83],["2020-09-29",318.16],["2020-09-30",317.37],["2020-10-01",316.68],["2020-10-02",317.13],["2020-10-05",320.4],["2020-10-06",319.46],["2020-10-07",320.2],["2020-10-08",320.23],["2020-10-09",320.36],["2020-10-12",321.42],["2020-10-13",321.18],["2020-10-14",322.09],["2020-10-15",319.52],["2020-10-16",323.07],["2020-10-19",322.27],["2020-10-20",323.3],["2020-10-21",321.98],["2020-10-22",321.79],["2020-10-23",320.85],["2020-10-26",318.72],["2020-10-27",318.29],["2020-10-28",310.64],["2020-10-29",310.28],["2020-10-30",308.24],["2020-11-02",312.49],["2020-11-03",317.59],["2020-11-04",319.19],["2020-11-05",323.74],["2020-11-06",327.15],["2020-11-09",329.9],["2020-11-10",330.36],["2020-11-12",330.27],["2020-11-13",329.05],["2020-11-16",333.18],["2020-11-17",331.9],["2020-11-18",333.36],["2020-11-19",332.02],["2020-11-20",334.93],["2020-11-23",335.59],["2020-11-24",337.56],["2020-11-25",337.25],["2020-11-26",336.77],["2020-11-27",337.85],["2020-11-30",335.39],["2020-12-01",337.24],["2020-12-02",339.9],["2020-12-03",339.88],["2020-12-04",344.15],["2020-12-07",344.83],["2020-12-08",345.46],["2020-12-09",345.93],["2020-12-10",344.13],["2020-12-11",341.9],["2020-12-14",340.9],["2020-12-15",342.68],["2020-12-16",345.8],["2020-12-17",345.73],["2020-12-18",344.96],["2020-12-21",341.88],["2020-12-22",344.32],["2020-12-23",346.69],["2020-12-28",350.58],["2020-12-29",352.82],["2020-12-30",351.43],["2021-01-04",355.31],["2021-01-05",355.55],["2021-01-07",361.25],["2021-01-08",361.8],["2021-01-11",360.68],["2021-01-12",359.08],["2021-01-13",357.51],["2021-01-14",359.39],["2021-01-15",356.14],["2021-01-18",358.43],["2021-01-19",357.02],["2021-01-20",357.64],["2021-01-21",355.26],["2021-01-22",355.02],["2021-01-25",353.18],["2021-01-26",355.04],["2021-01-27",351.25],["2021-01-28",354.82],["2021-01-29",352.48],["2021-02-01",353.91],["2021-02-02",353.33],["2021-02-03",353.3],["2021-02-04",353.36],["2021-02-05",356.13],["2021-02-08",356.12],["2021-02-09",355.29],["2021-02-10",354.11],["2021-02-11",357.24],["2021-02-12",356.13],["2021-02-15",358.84],["2021-02-16",361.42],["2021-02-17",359.38],["2021-02-18",357.34],["2021-02-19",357.95],["2021-02-22",356.24],["2021-02-23",352.87],["2021-02-24",355.09],["2021-02-25",355.85],["2021-02-26",352.75],["2021-03-01",356.84],["2021-03-02",357.37],["2021-03-03",356.31],["2021-03-04",355.73],["2021-03-05",354.99],["2021-03-08",357.03],["2021-03-09",359.04],["2021-03-10",360.26],["2021-03-11",360.39],["2021-03-12",361.33],["2021-03-15",361.34],["2021-03-16",360.47],["2021-03-17",357.69],["2021-03-18",359.6],["2021-03-19",356.98],["2021-03-22",357.16],["2021-03-23",355.91],["2021-03-24",355.12],["2021-03-25",353.24],["2021-03-26",357.02],["2021-03-29",359.56],["2021-03-30",359.55],["2021-03-31",359.73],["2021-04-01",360.9],["2021-04-06",364.53],["2021-04-07",363.53],["2021-04-08",362.59],["2021-04-09",362.09],["2021-04-12",361.73],["2021-04-13",362.07],["2021-04-14",364.25],["2021-04-15",364.18],["2021-04-16",364.49],["2021-04-19",362.32],["2021-04-20",360.54],["2021-04-21",360.02],["2021-04-22",360.65],["2021-04-23",360.67],["2021-04-26",362.81],["2021-04-27",362.49],["2021-04-28",365.09],["2021-04-29",366.73],["2021-04-30",365.26],["2021-05-04",362.78],["2021-05-05",366.96],["2021-05-06",367],["2021-05-07",370.82],["2021-05-10",372.74],["2021-05-11",371.26],["2021-05-12",370.05],["2021-05-13",368.4],["2021-05-14",369.51],["2021-05-17",371.51],["2021-05-18",372.35],["2021-05-19",370.3],["2021-05-20",372],["2021-05-21",373.09],["2021-05-24",372.88],["2021-05-25",373.62],["2021-05-26",375.02],["2021-05-27",377.85],["2021-05-28",380.24],["2021-05-31",380.89],["2021-06-01",380.68],["2021-06-02",382.1],["2021-06-04",382.74],["2021-06-07",382.64],["2021-06-08",381.78],["2021-06-09",380.52],["2021-06-10",381.83],["2021-06-11",381.54],["2021-06-14",383.81],["2021-06-15",382.5],["2021-06-16",381.88],["2021-06-17",380.68],["2021-06-18",380.91],["2021-06-21",380.52],["2021-06-22",381.05],["2021-06-23",382.5],["2021-06-24",385.81],["2021-06-25",386.17],["2021-06-28",386.15],["2021-06-29",384.39],["2021-06-30",381.54],["2021-07-01",382.7],["2021-07-02",383.29],["2021-07-05",384.13],["2021-07-06",382.78],["2021-07-07",387.08],["2021-07-08",383.1],["2021-07-12",384.96],["2021-07-13",385.96],["2021-07-14",386.65],["2021-07-15",385.48],["2021-07-19",381.57],["2021-07-20",383.19],["2021-07-21",385.59],["2021-07-22",384.69],["2021-07-28",386.06],["2021-07-29",387.29],["2021-07-30",386.84],["2021-08-02",387.34],["2021-08-03",387.58],["2021-08-04",388],["2021-08-05",387.95],["2021-08-06",388.3],["2021-08-09",389.25],["2021-08-10",389.48],["2021-08-11",390.16],["2021-08-12",391.17],["2021-08-13",391.39],["2021-08-16",390.44],["2021-08-17",392.03],["2021-08-18",391.31],["2021-08-19",388.93],["2021-08-20",388.1],["2021-08-23",390.3],["2021-08-24",391.03],["2021-08-25",392.74],["2021-08-26",391.86],["2021-08-27",392.8],["2021-08-30",395.2],["2021-08-31",395.75],["2021-09-01",396.05],["2021-09-02",396.92],["2021-09-03",395.85],["2021-09-06",398.95],["2021-09-07",397.9],["2021-09-08",394.97],["2021-09-09",395.55],["2021-09-10",395.93],["2021-09-13",397.64],["2021-09-14",398.16],["2021-09-15",397.14],["2021-09-16",397.78],["2021-09-17",395.82],["2021-09-20",391.07],["2021-09-21",392.07],["2021-09-22",396.48],["2021-09-23",395.87],["2021-09-24",393.97],["2021-09-27",393.25],["2021-09-28",391.46],["2021-09-29",393.32],["2021-09-30",394.01],["2021-10-01",395.05],["2021-10-04",396.09],["2021-10-05",399.13],["2021-10-06",397.92],["2021-10-07",397.97],["2021-10-08",401.63],["2021-10-11",404.46],["2021-10-12",404.27],["2021-10-13",403.17],["2021-10-14",404.14],["2021-10-15",403.51],["2021-10-18",403.18],["2021-10-19",402.77],["2021-10-20",402.91],["2021-10-21",401.92],["2021-10-22",401.35],["2021-10-25",401.23],["2021-10-26",402.04],["2021-10-27",400.31],["2021-10-28",399.91],["2021-10-29",400.8],["2021-11-02",401.25],["2021-11-03",398.67],["2021-11-04",402.46],["2021-11-05",403.42],["2021-11-08",402.17],["2021-11-09",399.42],["2021-11-10",397.65],["2021-11-12",397.44],["2021-11-15",395.97],["2021-11-16",397.02],["2021-11-17",394.21],["2021-11-18",389.6],["2021-11-19",387.96],["2021-11-22",388.15],["2021-11-23",387.46],["2021-11-24",385.34],["2021-11-25",385.16],["2021-11-26",378.97],["2021-11-29",379.75],["2021-11-30",382.49],["2021-12-01",383.02],["2021-12-02",380.83],["2021-12-03",379.74],["2021-12-06",380.32],["2021-12-07",384.41],["2021-12-08",384.29],["2021-12-09",382.86],["2021-12-10",382.51],["2021-12-13",382.3],["2021-12-14",381.08],["2021-12-15",377.54],["2021-12-16",382.35],["2021-12-17",379.86],["2021-12-20",378.91],["2021-12-21",378.99],["2021-12-22",380.94],["2021-12-23",381.84],["2021-12-27",382.09],["2021-12-28",382.89],["2021-12-29",382.65],["2021-12-30",382.8],["2022-01-03",385.02],["2022-01-04",385.27],["2022-01-05",386.09],["2022-01-07",384.93],["2022-01-10",383.33],["2022-01-11",387.32],["2022-01-12",392.09],["2022-01-13",391.76],["2022-01-14",389.17],["2022-01-17",388.47],["2022-01-18",385.12],["2022-01-19",385.77],["2022-01-20",384.39],["2022-01-21",381.89],["2022-01-24",373.44],["2022-01-25",375.69],["2022-01-26",378.48],["2022-01-27",378.26],["2022-01-28",375.02],["2022-01-31",377.06],["2022-02-01",378.59],["2022-02-02",380.97],["2022-02-03",379.49],["2022-02-04",376.59],["2022-02-07",377.07],["2022-02-08",379.06],["2022-02-09",379.8],["2022-02-10",377.99],["2022-02-11",376.44],["2022-02-14",372.03],["2022-02-15",376.19],["2022-02-16",376.16],["2022-02-17",373.05],["2022-02-18",371.07],["2022-02-21",365.51],["2022-02-22",366.16],["2022-02-23",361.82],["2022-02-24",342.49],["2022-02-25",355.04],["2022-02-28",355],["2022-03-01",351.39],["2022-03-02",354.8],["2022-03-03",351.86],["2022-03-04",342.38],["2022-03-07",340.29],["2022-03-08",338.96],["2022-03-09",344.56],["2022-03-10",343],["2022-03-11",347.72],["2022-03-14",342.79],["2022-03-15",344.77],["2022-03-16",351.65],["2022-03-17",356.93],["2022-03-18",356.17],["2022-03-21",355.37],["2022-03-22",357.5],["2022-03-23",356.91],["2022-03-24",358.7],["2022-03-25",358.02],["2022-03-28",358.15],["2022-03-29",363.01],["2022-03-30",363.47],["2022-03-31",360.34],["2022-04-01",361.98],["2022-04-04",361.98],["2022-04-05",359.44],["2022-04-06",356.59],["2022-04-07",353.58],["2022-04-08",353.32],["2022-04-11",354.75],["2022-04-12",353.8],["2022-04-13",356.05],["2022-04-14",354.76],["2022-04-19",352.21],["2022-04-20",352.14],["2022-04-21",350.85],["2022-04-22",345.99],["2022-04-25",341.81],["2022-04-26",340.28],["2022-04-27",338.43],["2022-04-28",338.27],["2022-04-29",336.28],["2022-05-02",333.56],["2022-05-04",332.47],["2022-05-05",329.04],["2022-05-06",327.32],["2022-05-09",321.94],["2022-05-10",321.58],["2022-05-11",322.25],["2022-05-12",321.46],["2022-05-13",327.17],["2022-05-16",328],["2022-05-17",332.13],["2022-05-18",331.99],["2022-05-19",331.34],["2022-05-20",333.18],["2022-05-23",336.67],["2022-05-24",334.72],["2022-05-25",333.18],["2022-05-26",334.5],["2022-05-27",333.69],["2022-05-30",337.04],["2022-05-31",335.74],["2022-06-01",335.49],["2022-06-02",336.46],["2022-06-03",335.38],["2022-06-06",337.75],["2022-06-07",336.17],["2022-06-08",333],["2022-06-09",330.2],["2022-06-10",325.53],["2022-06-13",319.23],["2022-06-14",319.44],["2022-06-15",319.1],["2022-06-17",316.76],["2022-06-20",316.92],["2022-06-21",322.27],["2022-06-22",321.74],["2022-06-23",321.39],["2022-06-24",322.97],["2022-06-27",324],["2022-06-28",326.69],["2022-06-29",327.78],["2022-06-30",325.32],["2022-07-01",327.35],["2022-07-04",326.65],["2022-07-05",321.79],["2022-07-06",322.01],["2022-07-07",327.59],["2022-07-08",330.45],["2022-07-11",329.82],["2022-07-12",324.48],["2022-07-13",323.21],["2022-07-14",319.67],["2022-07-15",321.37],["2022-07-18",325.28],["2022-07-19",326.25],["2022-07-20",328.35],["2022-07-21",329.51],["2022-07-22",332.87],["2022-07-25",331.65],["2022-07-26",330.09],["2022-07-27",329.99],["2022-07-28",331.2],["2022-07-29",337.57],["2022-08-01",338.72],["2022-08-02",336.09],["2022-08-03",335.82],["2022-08-04",335.37],["2022-08-05",334.21],["2022-08-08",337.51],["2022-08-09",336.29],["2022-08-10",337.97],["2022-08-11",340.28],["2022-08-12",341.56],["2022-08-16",341.31],["2022-08-17",336.48],["2022-08-18",337.24],["2022-08-19",333.84],["2022-08-22",330.05],["2022-08-23",330.32],["2022-08-24",327.39],["2022-08-25",329.04],["2022-08-26",326.99],["2022-08-29",323.49],["2022-08-30",321.3],["2022-08-31",321.04],["2022-09-01",316.22],["2022-09-02",320.92],["2022-09-05",319.47],["2022-09-06",316.63],["2022-09-07",318.4],["2022-09-08",319.74],["2022-09-09",324.53],["2022-09-12",327.36],["2022-09-13",323],["2022-09-14",322.94],["2022-09-15",323.28],["2022-09-16",319.04],["2022-09-19",321.51],["2022-09-20",318.92],["2022-09-21",320.04],["2022-09-22",319.82],["2022-09-23",313.03],["2022-09-26",309.75],["2022-09-27",311.71],["2022-09-28",309.9],["2022-09-29",303.77],["2022-09-30",304.24],["2022-10-03",305.5],["2022-10-04",311.8],["2022-10-05",308.05],["2022-10-06",308.93],["2022-10-07",307.08],["2022-10-10",303.8],["2022-10-11",302.88],["2022-10-12",300.67],["2022-10-13",300.39],["2022-10-14",303.54],["2022-10-17",303.99],["2022-10-18",304.65],["2022-10-19",300.38],["2022-10-20",302.1],["2022-10-21",300.02],["2022-10-24",303.41],["2022-10-25",306.08],["2022-10-26",310.94],["2022-10-27",312.25],["2022-10-28",311.47],["2022-10-31",313.24],["2022-11-02",317.15],["2022-11-03",315.41],["2022-11-04",320.98],["2022-11-07",323.12],["2022-11-08",326.09],["2022-11-09",326.35],["2022-11-10",333.53],["2022-11-14",337.28],["2022-11-15",340.52],["2022-11-16",337.65],["2022-11-17",334.03],["2022-11-18",335.06],["2022-11-21",333.41],["2022-11-22",337.52],["2022-11-23",337.46],["2022-11-24",341.05],["2022-11-25",340.97],["2022-11-28",339.43],["2022-11-29",340.24],["2022-11-30",341.3],["2022-12-01",345.04],["2022-12-02",343.62],["2022-12-05",342.79],["2022-12-06",341.37],["2022-12-07",341.86],["2022-12-08",341.43],["2022-12-09",342.29],["2022-12-12",344.13],["2022-12-13",347.64],["2022-12-14",348.83],["2022-12-15",345.34],["2022-12-16",343.75],["2022-12-19",343.47],["2022-12-20",345.11],["2022-12-21",347.37],["2022-12-22",346.33],["2022-12-23",345.96],["2022-12-27",344.36],["2022-12-28",344.5],["2022-12-29",346.96],["2022-12-30",346.65],["2023-01-02",347.76],["2023-01-03",352.1],["2023-01-04",356.23],["2023-01-05",357.42],["2023-01-09",365.45],["2023-01-10",365.92],["2023-01-11",364.51],["2023-01-12",366.14],["2023-01-13",364.87],["2023-01-16",365.97],["2023-01-17",363.73],["2023-01-18",364.98],["2023-01-19",362.25],["2023-01-20",362.82],["2023-01-23",365.33],["2023-01-24",365.27],["2023-01-25",362.89],["2023-01-26",365.74],["2023-01-27",365.89],["2023-01-30",362.91],["2023-01-31",365.11],["2023-02-01",363.67],["2023-02-02",368.11],["2023-02-03",368.45],["2023-02-06",363.57],["2023-02-07",363],["2023-02-08",364.89],["2023-02-09",367.11],["2023-02-10",361.62],["2023-02-13",361.92],["2023-02-14",361.55],["2023-02-15",363.08],["2023-02-16",362.34],["2023-02-17",360.89],["2023-02-20",359.72],["2023-02-21",356.86],["2023-02-22",355.07],["2023-02-23",358.02],["2023-02-24",356.81],["2023-02-27",357.96],["2023-02-28",360],["2023-03-01",360.81],["2023-03-02",357.37],["2023-03-03",360.93],["2023-03-06",364.49],["2023-03-07",364.17],["2023-03-08",366.05],["2023-03-09",364.95],["2023-03-10",362.64],["2023-03-13",359.26],["2023-03-14",359.35],["2023-03-15",354.59],["2023-03-16",355.6],["2023-03-17",353.77],["2023-03-20",353.89],["2023-03-21",355.83],["2023-03-22",354.73],["2023-03-23",355.03],["2023-03-24",351.62],["2023-03-27",352.84],["2023-03-28",353.61],["2023-03-29",355.04],["2023-03-30",359.34],["2023-03-31",359.52],["2023-04-03",360.94],["2023-04-04",361.23],["2023-04-05",359.72],["2023-04-06",359.71],["2023-04-11",362],["2023-04-12",363.6],["2023-04-13",365.98],["2023-04-14",367.02],["2023-04-17",368.15],["2023-04-18",371.35],["2023-04-19",370.59],["2023-04-20",371.49],["2023-04-21",370.8],["2023-04-24",371.99],["2023-04-25",370.88],["2023-04-26",370.14],["2023-04-27",375.58],["2023-04-28",374.73],["2023-05-02",375.07],["2023-05-04",372.24],["2023-05-05",374.73],["2023-05-08",375.79],["2023-05-09",376.27],["2023-05-10",377.43],["2023-05-11",376.15],["2023-05-12",378.58],["2023-05-15",377.43],["2023-05-16",377.65],["2023-05-17",376.24],["2023-05-18",376.33],["2023-05-19",379.86],["2023-05-22",381.43],["2023-05-23",381.01],["2023-05-24",376.24],["2023-05-25",374.38],["2023-05-26",378.23],["2023-05-29",378.07],["2023-05-30",375.63],["2023-05-31",371.53],["2023-06-01",376.9],["2023-06-02",383.43],["2023-06-05",383.26],["2023-06-06",386.56],["2023-06-07",384.84],["2023-06-09",386.99],["2023-06-12",386.57],["2023-06-13",384.73],["2023-06-14",388.72],["2023-06-15",390.18],["2023-06-16",390.76],["2023-06-19",389.25],["2023-06-20",387.67],["2023-06-21",388.42],["2023-06-22",388.88],["2023-06-23",386.56],["2023-06-26",389.62],["2023-06-27",387.44],["2023-06-28",388.4],["2023-06-29",390.02],["2023-06-30",390.98],["2023-07-03",392.91],["2023-07-04",391.49],["2023-07-05",388.81],["2023-07-06",387.49],["2023-07-07",389.47],["2023-07-10",391.24],["2023-07-11",392.55],["2023-07-12",398.77],["2023-07-13",399.49],["2023-07-14",400.94],["2023-07-17",401.68],["2023-07-18",404.16],["2023-07-19",404.79],["2023-07-20",403.64],["2023-07-21",403.45],["2023-07-24",404.89],["2023-07-25",405.19],["2023-07-26",403.1],["2023-07-27",404.62],["2023-07-28",404.19],["2023-07-31",405.24],["2023-08-01",404.5],["2023-08-02",400.7],["2023-08-03",399.69],["2023-08-04",402.1],["2023-08-07",399.85],["2023-08-08",396.58],["2023-08-09",397.34],["2023-08-10",400.16],["2023-08-11",399.02],["2023-08-14",397.42],["2023-08-16",393.83],["2023-08-17",391.33],["2023-08-18",390.49],["2023-08-21",390.33],["2023-08-22",389.9],["2023-08-23",390.36],["2023-08-24",390.33],["2023-08-25",388.92],["2023-08-28",391.93],["2023-08-29",392.84],["2023-08-30",394],["2023-08-31",392.76],["2023-09-01",394.54],["2023-09-04",392.61],["2023-09-05",391.54],["2023-09-06",389.57],["2023-09-07",387.02],["2023-09-08",390.16],["2023-09-11",390.41],["2023-09-12",390.59],["2023-09-13",390.36],["2023-09-14",391.61],["2023-09-15",392.46],["2023-09-18",389.61],["2023-09-19",388.13],["2023-09-20",392.01],["2023-09-21",388.64],["2023-09-22",389.24],["2023-09-25",386.91],["2023-09-26",386.53],["2023-09-27",383.65],["2023-09-28",381.73],["2023-09-29",385.03],["2023-10-02",381.03],["2023-10-03",379.24],["2023-10-04",380.27],["2023-10-05",378.81],["2023-10-06",379.49],["2023-10-09",382.32],["2023-10-10",387.56],["2023-10-11",388.76],["2023-10-12",387.21],["2023-10-13",387.27],["2023-10-16",395.39],["2023-10-17",398.88],["2023-10-18",396.59],["2023-10-19",391.92],["2023-10-20",388.63],["2023-10-23",387.45],["2023-10-24",391.73],["2023-10-25",394.72],["2023-10-26",397.35],["2023-10-27",395.91],["2023-10-30",398.48],["2023-10-31",401.33],["2023-11-02",403.07],["2023-11-03",407.14],["2023-11-06",407.68],["2023-11-07",406.4],["2023-11-08",404.44],["2023-11-09",406.17],["2023-11-10",403.61],["2023-11-13",402.17],["2023-11-14",412.12],["2023-11-15",410.71],["2023-11-16",412.11],["2023-11-17",413.1],["2023-11-20",414.53],["2023-11-21",413.97],["2023-11-22",413.9],["2023-11-23",411.98],["2023-11-24",411.46],["2023-11-27",409.48],["2023-11-28",413.22],["2023-11-29",413.45],["2023-11-30",411.85],["2023-12-01",418.68],["2023-12-04",419.01],["2023-12-05",421.42],["2023-12-06",423.43],["2023-12-07",421.79],["2023-12-08",423.41],["2023-12-11",424.13],["2023-12-12",423.93],["2023-12-13",424.29],["2023-12-14",427.16],["2023-12-15",429.26],["2023-12-18",429.72],["2023-12-19",432.23],["2023-12-20",431.49],["2023-12-21",431.14],["2023-12-22",430.58],["2023-12-27",432.08],["2023-12-28",431.42],["2023-12-29",430.22],["2024-01-02",425.9],["2024-01-03",424.59],["2024-01-04",423.73],["2024-01-05",423.3],["2024-01-08",424.73],["2024-01-09",426.34],["2024-01-10",425.3],["2024-01-11",424.08],["2024-01-12",424.73],["2024-01-15",421.49],["2024-01-16",420.55],["2024-01-17",415.88],["2024-01-18",418.47],["2024-01-19",418.82],["2024-01-22",420.16],["2024-01-23",418.98],["2024-01-24",420.61],["2024-01-25",420.56],["2024-01-26",421.73],["2024-01-29",420.59],["2024-01-30",423.05],["2024-01-31",428.13],["2024-02-01",430.7],["2024-02-02",433.56],["2024-02-05",431.05],["2024-02-06",432.08],["2024-02-07",432.6],["2024-02-08",430.06],["2024-02-09",429.28],["2024-02-12",431.96],["2024-02-13",427.45],["2024-02-14",431.85],["2024-02-15",432.29],["2024-02-16",433.98],["2024-02-19",436.04],["2024-02-20",438.91],["2024-02-21",438.1],["2024-02-22",442.06],["2024-02-23",445.07],["2024-02-26",444.7],["2024-02-27",443.81],["2024-02-28",440.07],["2024-02-29",440.64],["2024-03-01",441.75],["2024-03-04",439.48],["2024-03-05",437.46],["2024-03-06",437.99],["2024-03-07",435.37],["2024-03-08",436.49],["2024-03-11",436.42],["2024-03-12",440.6],["2024-03-13",439.86],["2024-03-14",439.66],["2024-03-15",432.79],["2024-03-18",431.9],["2024-03-19",431.35],["2024-03-20",431.48],["2024-03-21",437.89],["2024-03-22",434.73],["2024-03-25",431.99],["2024-03-26",435.45],["2024-03-27",437.15],["2024-03-28",440.73],["2024-04-02",440.38],["2024-04-03",440.54],["2024-04-04",444.05],["2024-04-05",443.45],["2024-04-08",446.38],["2024-04-09",443.75],["2024-04-10",445.99],["2024-04-11",441.99],["2024-04-12",440.31],["2024-04-15",440.59],["2024-04-16",434.22],["2024-04-17",438.15],["2024-04-18",441.06],["2024-04-19",440.09],["2024-04-22",444.02],["2024-04-23",445.18],["2024-04-24",443.43],["2024-04-25",440.7],["2024-04-26",443.2],["2024-04-29",446.67],["2024-04-30",444.47],["2024-05-02",444.41],["2024-05-06",450.9],["2024-05-07",450.48],["2024-05-08",451.51],["2024-05-09",452.61],["2024-05-10",449.14],["2024-05-13",451.34],["2024-05-14",451.84],["2024-05-15",453.44],["2024-05-16",454.3],["2024-05-17",455.27],["2024-05-20",456.81],["2024-05-21",455.15],["2024-05-22",453.64],["2024-05-23",452.88],["2024-05-24",450.93],["2024-05-27",450.78],["2024-05-28",449.2],["2024-05-29",445.87],["2024-05-31",447.84],["2024-06-03",450.39],["2024-06-04",445.18],["2024-06-05",446.85],["2024-06-06",447.91],["2024-06-07",445.58],["2024-06-10",444.93],["2024-06-11",442.32],["2024-06-12",447.41],["2024-06-13",443.13],["2024-06-14",443.16],["2024-06-17",446.46],["2024-06-18",447.05],["2024-06-19",449.98],["2024-06-20",450.02],["2024-06-21",449.97],["2024-06-24",454.08],["2024-06-25",454.01],["2024-06-26",454.12],["2024-06-27",455.03],["2024-06-28",455.58],["2024-07-01",454.25],["2024-07-02",451.81],["2024-07-03",452.98],["2024-07-04",452.66],["2024-07-05",450.28],["2024-07-08",452.31],["2024-07-09",452.4],["2024-07-10",451.41],["2024-07-11",454.36],["2024-07-12",456.01],["2024-07-15",456.26],["2024-07-16",450.27],["2024-07-17",448.57],["2024-07-18",451.51],["2024-07-19",449.18],["2024-07-22",450.02],["2024-07-23",447.3],["2024-07-24",446.83],["2024-07-25",445.88],["2024-07-26",444.63],["2024-07-29",446.21],["2024-07-30",444.8],["2024-07-31",448.98],["2024-08-01",446.13],["2024-08-02",443.77],["2024-08-05",437.61],["2024-08-06",436.1],["2024-08-07",437.78],["2024-08-08",439.53],["2024-08-09",439.38],["2024-08-12",445.42],["2024-08-13",446.26],["2024-08-14",447.39],["2024-08-16",452.03],["2024-08-19",452.21],["2024-08-20",449.24],["2024-08-21",451.93],["2024-08-22",452],["2024-08-23",452.37],["2024-08-26",451.47],["2024-08-27",451.34],["2024-08-28",450.3],["2024-08-29",452.1],["2024-08-30",453.35],["2024-09-02",455.96],["2024-09-03",452.66],["2024-09-04",452.71],["2024-09-05",449.94],["2024-09-06",446.37],["2024-09-09",447.14],["2024-09-10",445.23],["2024-09-11",441.93],["2024-09-12",444.94],["2024-09-13",448.07],["2024-09-16",446.46],["2024-09-17",449.5],["2024-09-18",448.49],["2024-09-19",450.42],["2024-09-20",445.76],["2024-09-23",445.85],["2024-09-24",449.1],["2024-09-25",450.64],["2024-09-26",453.54],["2024-09-27",455.72],["2024-09-30",451.07],["2024-10-01",449.8],["2024-10-02",449.04],["2024-10-03",445.41],["2024-10-04",445.93],["2024-10-07",445.49],["2024-10-08",444.87],["2024-10-09",447.45],["2024-10-10",446.77],["2024-10-11",447.95],["2024-10-14",447.3],["2024-10-15",448.56],["2024-10-16",450.06],["2024-10-17",444.29],["2024-10-18",446.52],["2024-10-21",444.25],["2024-10-22",440.46],["2024-10-23",440.15],["2024-10-24",439.71],["2024-10-25",439.47],["2024-10-28",439.26],["2024-10-29",441.09],["2024-10-30",435.82],["2024-10-31",434.37],["2024-11-04",439.74],["2024-11-05",438.6],["2024-11-06",438.53],["2024-11-07",445.46],["2024-11-08",445.31],["2024-11-12",441.23],["2024-11-13",438.54],["2024-11-14",441.29],["2024-11-15",436.76],["2024-11-18",436.66],["2024-11-19",431.58],["2024-11-20",434.26],["2024-11-21",437.87],["2024-11-22",440.13],["2024-11-25",440.66],["2024-11-26",439.73],["2024-11-27",438.72],["2024-11-28",438.05],["2024-11-29",439.39],["2024-12-02",444.03],["2024-12-03",443.73],["2024-12-04",445.9],["2024-12-05",448.8],["2024-12-06",448.75],["2024-12-09",448.76],["2024-12-10",449.02],["2024-12-11",447.53],["2024-12-12",445.89],["2024-12-13",444.78],["2024-12-16",444.84],["2024-12-17",438.63],["2024-12-18",440.26],["2024-12-19",438.77],["2024-12-20",437.29],["2024-12-23",437.78],["2024-12-27",438.22],["2024-12-30",437.14],["2025-01-02",440.53],["2025-01-03",441.72],["2025-01-07",443.64],["2025-01-08",440.6],["2025-01-09",442.43],["2025-01-10",443.34],["2025-01-13",438.98],["2025-01-14",440.33],["2025-01-15",445.05],["2025-01-16",445.07],["2025-01-17",447.18],["2025-01-20",448.86],["2025-01-21",449.55],["2025-01-22",452.74],["2025-01-23",451.84],["2025-01-24",453.6],["2025-01-27",453.15],["2025-01-28",454.94],["2025-01-29",455.09],["2025-01-30",458.8],["2025-01-31",459.13],["2025-02-03",455.18],["2025-02-04",457.59],["2025-02-05",455.73],["2025-02-06",462.68],["2025-02-07",464.51],["2025-02-10",466.64],["2025-02-11",469.7],["2025-02-12",472.32],["2025-02-13",474.74],["2025-02-14",473.57],["2025-02-17",474.76],["2025-02-18",481.37],["2025-02-19",477.49],["2025-02-20",476.22],["2025-02-21",477.13],["2025-02-24",472.35],["2025-02-25",473.14],["2025-02-26",478.69],["2025-02-27",476.39],["2025-02-28",475.74],["2025-03-03",477.52],["2025-03-04",468.34],["2025-03-05",475.06],["2025-03-06",477.89],["2025-03-07",478.46],["2025-03-10",474.43],["2025-03-11",473.25],["2025-03-12",477.74],["2025-03-13",480.51],["2025-03-14",487.88],["2025-03-17",491.14],["2025-03-18",493.41],["2025-03-19",492.43],["2025-03-20",490.51],["2025-03-21",488.42],["2025-03-24",492.02],["2025-03-25",495.7],["2025-03-26",493.46],["2025-03-27",493.66],["2025-03-28",491.08],["2025-03-31",486.26],["2025-04-01",491.28],["2025-04-02",492.44],["2025-04-03",485.35],["2025-04-04",472.19],["2025-04-07",467.34],["2025-04-08",475.29],["2025-04-09",467.84],["2025-04-10",479.7],["2025-04-11",478.82],["2025-04-14",486.86],["2025-04-15",488.87],["2025-04-16",489.09],["2025-04-17",492.13],["2025-04-22",497.67],["2025-04-23",504.05],["2025-04-24",504.97],["2025-04-25",505.36],["2025-04-28",506.09],["2025-04-29",508],["2025-04-30",502.38],["2025-05-02",508.99],["2025-05-05",506.55],["2025-05-06",503.83],["2025-05-07",506.77],["2025-05-08",508.51],["2025-05-09",513.55],["2025-05-12",513.53],["2025-05-13",515.35],["2025-05-14",514.57],["2025-05-15",513.13],["2025-05-16",512.55],["2025-05-19",510.38],["2025-05-20",511.03],["2025-05-21",508.26],["2025-05-22",506.01],["2025-05-23",503.8],["2025-05-26",509.41],["2025-05-27",511.6],["2025-05-28",513.95],["2025-05-29",510.22],["2025-05-30",510.27],["2025-06-02",508.58],["2025-06-03",505.65],["2025-06-04",509.04],["2025-06-05",506.08],["2025-06-06",503.36],["2025-06-09",505.07],["2025-06-10",509.51],["2025-06-11",508.24],["2025-06-12",506.59],["2025-06-13",502.29],["2025-06-16",502.25],["2025-06-17",502.79],["2025-06-18",502.46],["2025-06-20",502.56],["2025-06-23",499.39],["2025-06-24",506.72],["2025-06-25",506.75],["2025-06-26",512.23],["2025-06-27",513.21],["2025-06-30",516.16],["2025-07-01",514.68],["2025-07-02",516.76],["2025-07-03",521.85],["2025-07-04",520.58],["2025-07-07",520.55],["2025-07-08",521.39],["2025-07-09",522.79],["2025-07-10",518.96],["2025-07-11",518.96],["2025-07-14",519.91],["2025-07-15",519.37],["2025-07-16",518.88],["2025-07-17",521.86],["2025-07-18",525.82],["2025-07-21",524.76],["2025-07-22",523.62],["2025-07-23",524.94],["2025-07-24",526.44],["2025-07-25",526.26],["2025-07-28",522.04],["2025-07-29",525.14],["2025-07-30",526.85],["2025-07-31",523.56],["2025-08-01",518.3],["2025-08-04",521],["2025-08-05",520.21],["2025-08-06",525.07],["2025-08-07",530.87],["2025-08-08",532.73],["2025-08-11",530.37],["2025-08-12",531.52],["2025-08-13",533.04],["2025-08-14",528.96],["2025-08-18",530.13],["2025-08-19",533.59],["2025-08-20",532.8],["2025-08-21",535.25],["2025-08-22",523.66],["2025-08-25",525.29],["2025-08-26",525.51],["2025-08-27",521],["2025-08-28",518.74],["2025-08-29",515],["2025-09-01",512.91],["2025-09-02",511.95],["2025-09-03",513.13],["2025-09-04",517.24],["2025-09-05",516.36],["2025-09-08",521.66],["2025-09-09",519.33],["2025-09-10",516.62],["2025-09-11",520.42],["2025-09-12",518.75],["2025-09-15",521.2],["2025-09-16",517.18],["2025-09-17",516.29],["2025-09-18",516.78],["2025-09-19",516.31],["2025-09-22",516.8],["2025-09-23",517.71],["2025-09-24",519.53],["2025-09-25",516.16],["2025-09-26",518.46],["2025-09-29",518.75],["2025-09-30",518.75],["2025-10-01",521.26],["2025-10-02",523.32],["2025-10-03",525.63],["2025-10-06",522.87],["2025-10-07",524.56],["2025-10-08",526.47],["2025-10-09",525.38],["2025-10-10",524.99],["2025-10-13",525.48],["2025-10-14",522.4],["2025-10-15",527.32],["2025-10-16",525.86],["2025-10-17",524.71],["2025-10-20",529.4],["2025-10-21",529.01],["2025-10-22",532.19],["2025-10-23",532.94],["2025-10-24",532.61],["2025-10-27",532.97],["2025-10-28",537.45],["2025-10-29",537.08],["2025-10-30",535.63],["2025-10-31",532.78],["2025-11-03",534.55],["2025-11-04",532.16],["2025-11-05",532.82],["2025-11-06",533.55],["2025-11-07",529.48],["2025-11-10",533.85],["2025-11-12",533.68],["2025-11-13",532.83],["2025-11-14",530.1],["2025-11-17",527.14],["2025-11-18",521.78],["2025-11-19",526.29],["2025-11-20",526.58],["2025-11-21",522.44],["2025-11-24",523.64],["2025-11-25",527.88],["2025-11-26",530.94],["2025-11-27",531.06],["2025-11-28",532.58],["2025-12-01",532.51],["2025-12-02",529.73],["2025-12-03",527.94],["2025-12-04",528.31],["2025-12-05",527.95],["2025-12-08",528.06],["2025-12-09",532.62],["2025-12-10",532.88],["2025-12-11",535.75],["2025-12-12",536.7],["2025-12-15",540.56],["2025-12-16",537.85],["2025-12-17",537.98],["2025-12-18",538.62],["2025-12-19",541.46],["2025-12-22",544.51],["2025-12-23",543.64],["2025-12-29",545.14],["2025-12-30",546.78],["2026-01-02",553.87],["2026-01-05",555.3],["2026-01-07",561.71],["2026-01-08",556.17],["2026-01-09",560.21],["2026-01-12",561.32],["2026-01-13",561.14],["2026-01-14",559.68],["2026-01-15",562.18],["2026-01-16",561.4],["2026-01-19",559.4],["2026-01-20",558.83],["2026-01-21",559.06],["2026-01-22",566.57],["2026-01-23",563.41],["2026-01-26",567.67],["2026-01-27",569.51],["2026-01-28",572.26],["2026-01-29",570.93],["2026-01-30",569.86],["2026-02-02",570.38],["2026-02-03",576.98],["2026-02-04",576.43],["2026-02-05",569.21],["2026-02-06",570.58],["2026-02-09",575.2],["2026-02-10",573.16],["2026-02-11",574.96],["2026-02-12",574.54],["2026-02-13",569.71],["2026-02-16",570.86],["2026-02-17",567.75],["2026-02-18",572.85],["2026-02-19",571.98],["2026-02-20",571.43],["2026-02-23",575.22],["2026-02-24",573.53],["2026-02-25",578.84],["2026-02-26",576.43],["2026-02-27",575.63],["2026-03-02",570.62],["2026-03-03",554.06],["2026-03-04",562.16],["2026-03-05",560.56],["2026-03-06",551.98],["2026-03-09",549.74],["2026-03-10",558.37],["2026-03-11",555.68],["2026-03-12",551.18],["2026-03-13",548.16],["2026-03-16",549.7],["2026-03-17",557.06],["2026-03-18",553.64],["2026-03-19",546.98],["2026-03-20",542.92],["2026-03-23",545.06],["2026-03-24",541.39],["2026-03-25",547.17],["2026-03-26",546.49],["2026-03-27",543.6],["2026-03-30",543.8],["2026-03-31",549.83],["2026-04-01",556.39],["2026-04-02",558.52],["2026-04-07",555.98],["2026-04-08",569.72],["2026-04-09",569.95],["2026-04-10",574.77],["2026-04-13",575.31],["2026-04-14",579.09],["2026-04-15",581.33],["2026-04-16",580.33],["2026-04-17",586.72],["2026-04-20",583.93],["2026-04-21",581.35],["2026-04-22",580.01],["2026-04-23",576.47],["2026-04-24",573.81],["2026-04-27",571.54],["2026-04-28",568.81],["2026-04-29",569.05],["2026-04-30",568.3],["2026-05-04",568.66],["2026-05-05",571.78],["2026-05-06",581.91],["2026-05-07",580.12],["2026-05-08",575.55],["2026-05-11",577.94],["2026-05-12",573.38],["2026-05-13",578.21],["2026-05-14",581.9],["2026-05-15",574.15],["2026-05-18",578.71],["2026-05-19",574.81],["2026-05-20",579.64],["2026-05-21",579.74],["2026-05-22",584.54],["2026-05-25",592.04],["2026-05-26",589.05],["2026-05-27",587.65],["2026-05-28",588.38],["2026-05-29",592.89],["2026-06-01",587.43],["2026-06-02",591.06],["2026-06-03",590.9],["2026-06-05",584.71]]}]}