{"status":"ok","unit":"","title":"Notowania od 2002-01-02 do 2026-06-05","series":[{"name":"Notowanie","area":true,"data":[["2002-01-02",100.82],["2002-01-03",100.84],["2002-01-04",100.85],["2002-01-05",100.87],["2002-01-06",100.87],["2002-01-07",100.87],["2002-01-08",100.88],["2002-01-09",100.89],["2002-01-10",100.97],["2002-01-11",100.92],["2002-01-12",101.05],["2002-01-13",101.05],["2002-01-14",101.05],["2002-01-15",101],["2002-01-16",101.09],["2002-01-17",101.24],["2002-01-18",101.17],["2002-01-19",101.07],["2002-01-20",101.07],["2002-01-21",101.07],["2002-01-22",101.08],["2002-01-23",101.16],["2002-01-24",101.05],["2002-01-25",101.15],["2002-01-26",101.17],["2002-01-27",101.17],["2002-01-28",101.17],["2002-01-29",101.09],["2002-01-30",101.09],["2002-01-31",100.99],["2002-02-01",101.13],["2002-02-02",101.18],["2002-02-03",101.18],["2002-02-04",101.18],["2002-02-05",101.2],["2002-02-06",101.14],["2002-02-07",101.24],["2002-02-08",101.19],["2002-02-09",101.28],["2002-02-10",101.28],["2002-02-11",101.28],["2002-02-12",101.55],["2002-02-13",101.38],["2002-02-14",101.31],["2002-02-15",101.34],["2002-02-16",101.48],["2002-02-17",101.48],["2002-02-18",101.48],["2002-02-19",101.28],["2002-02-20",101.17],["2002-02-21",101.14],["2002-02-22",100.8],["2002-02-23",100.61],["2002-02-24",100.61],["2002-02-25",100.61],["2002-02-26",100.76],["2002-02-27",100.74],["2002-02-28",101.5],["2002-03-01",101.9],["2002-03-04",102],["2002-03-05",101.97],["2002-03-06",101.77],["2002-03-07",101.73],["2002-03-08",101.94],["2002-03-09",101.94],["2002-03-10",101.94],["2002-03-11",101.8],["2002-03-12",101.58],["2002-03-13",101.41],["2002-03-14",101.58],["2002-03-15",101.85],["2002-03-16",101.85],["2002-03-17",101.85],["2002-03-18",101.81],["2002-03-19",101.2],["2002-03-20",100.29],["2002-03-21",100.39],["2002-03-22",100.44],["2002-03-23",100.44],["2002-03-24",100.44],["2002-03-25",100.73],["2002-03-26",100.41],["2002-03-27",100.32],["2002-03-28",100.62],["2002-03-29",100.62],["2002-03-30",100.62],["2002-03-31",100.62],["2002-04-01",100.62],["2002-04-02",100.6],["2002-04-03",100.29],["2002-04-04",100.13],["2002-04-05",100.08],["2002-04-06",100.08],["2002-04-07",100.08],["2002-04-08",100.37],["2002-04-09",100.1],["2002-04-10",100.66],["2002-04-11",100.49],["2002-04-12",100.19],["2002-04-13",100.19],["2002-04-14",100.19],["2002-04-15",100.5],["2002-04-16",100.65],["2002-04-17",100.75],["2002-04-18",100.63],["2002-04-19",100.58],["2002-04-20",100.58],["2002-04-21",100.58],["2002-04-22",100.46],["2002-04-23",100.6],["2002-04-24",100.81],["2002-04-25",101.1],["2002-04-26",101.1],["2002-04-27",101.1],["2002-04-28",101.1],["2002-04-29",101.36],["2002-04-30",101.43],["2002-05-01",101.43],["2002-05-02",101.37],["2002-05-03",101.37],["2002-05-04",101.37],["2002-05-05",101.37],["2002-05-06",101.23],["2002-05-07",101.06],["2002-05-08",100.76],["2002-05-09",100.97],["2002-05-10",100.85],["2002-05-11",100.85],["2002-05-12",100.85],["2002-05-13",100.77],["2002-05-14",100.71],["2002-05-15",100.91],["2002-05-16",100.92],["2002-05-17",101.63],["2002-05-18",101.63],["2002-05-19",101.63],["2002-05-20",102.39],["2002-05-21",102.14],["2002-05-22",102.34],["2002-05-23",102.08],["2002-05-24",102.17],["2002-05-25",102.17],["2002-05-26",102.17],["2002-05-27",101.87],["2002-05-28",102.03],["2002-05-29",101.91],["2002-05-30",101.91],["2002-05-31",102.08],["2002-06-01",102.08],["2002-06-02",102.08],["2002-06-03",101.77],["2002-06-04",102.46],["2002-06-05",102.34],["2002-06-06",102.38],["2002-06-07",102.26],["2002-06-08",102.26],["2002-06-09",102.26],["2002-06-10",101.94],["2002-06-11",102.12],["2002-06-12",102.08],["2002-06-13",102.05],["2002-06-14",102.03],["2002-06-15",102.03],["2002-06-16",102.03],["2002-06-17",101.55],["2002-06-18",101.39],["2002-06-19",101.14],["2002-06-20",100.77],["2002-06-21",100.9],["2002-06-22",100.9],["2002-06-23",100.9],["2002-06-24",101.42],["2002-06-25",100.24],["2002-06-26",99.65],["2002-06-27",98.6],["2002-06-28",98.96],["2002-06-29",98.96],["2002-06-30",98.96],["2002-07-01",98.44],["2002-07-02",98.14],["2002-07-03",97.13],["2002-07-04",97.08],["2002-07-05",96.64],["2002-07-06",96.64],["2002-07-07",96.64],["2002-07-08",97.36],["2002-07-09",97.34],["2002-07-10",97.76],["2002-07-11",97.22],["2002-07-12",96.32],["2002-07-13",96.32],["2002-07-14",96.32],["2002-07-15",96.32],["2002-07-16",95.8],["2002-07-17",95.99],["2002-07-18",97.49],["2002-07-19",96.54],["2002-07-20",96.54],["2002-07-21",96.54],["2002-07-22",95.41],["2002-07-23",93.71],["2002-07-24",94.4],["2002-07-25",92.79],["2002-07-26",92.35],["2002-07-27",92.35],["2002-07-28",92.35],["2002-07-29",93.62],["2002-07-30",93.42],["2002-07-31",93.5],["2002-08-01",93.72],["2002-08-02",94.68],["2002-08-03",94.68],["2002-08-04",94.68],["2002-08-05",94.24],["2002-08-06",93.75],["2002-08-07",93.77],["2002-08-08",93.34],["2002-08-09",93.91],["2002-08-10",93.91],["2002-08-11",93.91],["2002-08-12",94.11],["2002-08-13",93.85],["2002-08-14",95.34],["2002-08-16",95.07],["2002-08-17",95.07],["2002-08-18",95.07],["2002-08-19",95.42],["2002-08-20",95.49],["2002-08-21",95.03],["2002-08-22",97.52],["2002-08-23",97.48],["2002-08-24",97.48],["2002-08-25",97.48],["2002-08-26",97.89],["2002-08-27",98.38],["2002-08-28",99.96],["2002-08-29",98.68],["2002-08-30",97.59],["2002-08-31",97.59],["2002-09-01",97.59],["2002-09-02",98.24],["2002-09-03",98.2],["2002-09-04",95.68],["2002-09-05",95.19],["2002-09-06",94.87],["2002-09-07",94.87],["2002-09-08",94.87],["2002-09-09",95.85],["2002-09-10",96.2],["2002-09-11",97.04],["2002-09-12",97.61],["2002-09-13",96.73],["2002-09-16",96.2],["2002-09-17",96.8],["2002-09-18",97.07],["2002-09-19",96.58],["2002-09-20",96.33],["2002-09-21",96.33],["2002-09-22",96.33],["2002-09-23",96.85],["2002-09-24",96.38],["2002-09-25",95.18],["2002-09-26",96.22],["2002-09-27",96.25],["2002-09-28",96.25],["2002-09-29",96.25],["2002-09-30",95.97],["2002-10-01",95.16],["2002-10-02",94.81],["2002-10-03",94.91],["2002-10-04",95.06],["2002-10-07",94.99],["2002-10-08",94.58],["2002-10-09",94.69],["2002-10-10",94.83],["2002-10-11",95.52],["2002-10-12",95.52],["2002-10-13",95.52],["2002-10-14",96.4],["2002-10-15",96.68],["2002-10-16",97.81],["2002-10-17",97.43],["2002-10-18",97.4],["2002-10-19",97.4],["2002-10-20",97.4],["2002-10-21",98.25],["2002-10-22",98.26],["2002-10-23",98.78],["2002-10-24",98.76],["2002-10-25",98.78],["2002-10-26",98.78],["2002-10-27",98.78],["2002-10-28",98.62],["2002-10-29",100.43],["2002-10-30",100.5],["2002-10-31",100.56],["2002-11-01",100.56],["2002-11-02",100.56],["2002-11-03",100.56],["2002-11-04",100.85],["2002-11-05",101.65],["2002-11-06",100.96],["2002-11-07",100.09],["2002-11-08",99.6],["2002-11-09",99.6],["2002-11-10",99.6],["2002-11-11",99.6],["2002-11-12",99.89],["2002-11-13",100.05],["2002-11-14",99.79],["2002-11-15",100.31],["2002-11-16",100.31],["2002-11-17",100.31],["2002-11-18",99.99],["2002-11-19",100.42],["2002-11-20",100.52],["2002-11-21",100.77],["2002-11-22",102.19],["2002-11-25",102.38],["2002-11-26",103.81],["2002-11-27",103.11],["2002-11-28",103.58],["2002-11-29",103.52],["2002-11-30",103.52],["2002-12-01",103.52],["2002-12-02",103.14],["2002-12-03",104.81],["2002-12-04",104.67],["2002-12-05",103.84],["2002-12-06",104.24],["2002-12-07",104.24],["2002-12-08",104.24],["2002-12-09",103.32],["2002-12-10",103.4],["2002-12-11",102.38],["2002-12-12",101.78],["2002-12-13",102.6],["2002-12-14",102.6],["2002-12-15",102.6],["2002-12-16",102.45],["2002-12-17",102.53],["2002-12-18",102.4],["2002-12-19",100.57],["2002-12-20",100.41],["2002-12-21",100.41],["2002-12-22",100.41],["2002-12-23",100.46],["2002-12-24",100.46],["2002-12-25",100.46],["2002-12-26",100.46],["2002-12-27",101.07],["2002-12-28",101.07],["2002-12-29",101.07],["2002-12-30",101.81],["2002-12-31",101.75],["2003-01-01",101.75],["2003-01-02",101.75],["2003-01-03",101.75],["2003-01-04",101.75],["2003-01-05",101.75],["2003-01-06",103.58],["2003-01-07",103.93],["2003-01-08",104.38],["2003-01-09",103.65],["2003-01-10",103.88],["2003-01-11",103.88],["2003-01-12",103.88],["2003-01-13",104.21],["2003-01-14",106.04],["2003-01-15",105.43],["2003-01-16",105.09],["2003-01-17",104.07],["2003-01-18",104.07],["2003-01-19",104.07],["2003-01-20",102.91],["2003-01-21",102.78],["2003-01-22",102.47],["2003-01-23",101.83],["2003-01-24",102.94],["2003-01-25",102.94],["2003-01-26",102.94],["2003-01-27",101.36],["2003-01-28",100.04],["2003-01-29",100.63],["2003-01-30",100.68],["2003-01-31",100.13],["2003-02-01",100.13],["2003-02-02",100.13],["2003-02-03",100.54],["2003-02-04",101.6],["2003-02-05",100.29],["2003-02-06",100.32],["2003-02-07",99.58],["2003-02-08",99.58],["2003-02-09",99.58],["2003-02-10",100.17],["2003-02-11",100.49],["2003-02-12",100.77],["2003-02-13",100.38],["2003-02-14",100.66],["2003-02-15",100.66],["2003-02-16",100.66],["2003-02-17",100.48],["2003-02-18",101.48],["2003-02-19",101.02],["2003-02-20",100.38],["2003-02-21",100.97],["2003-02-22",100.97],["2003-02-23",100.97],["2003-02-24",100.65],["2003-02-25",100.18],["2003-02-26",99.12],["2003-02-27",99.06],["2003-02-28",99.33],["2003-03-01",99.33],["2003-03-02",99.33],["2003-03-03",99.85],["2003-03-04",99.45],["2003-03-05",98.55],["2003-03-06",98.45],["2003-03-07",98.24],["2003-03-08",98.24],["2003-03-09",98.24],["2003-03-10",98.57],["2003-03-11",100.65],["2003-03-12",100.42],["2003-03-13",100.32],["2003-03-14",100.91],["2003-03-15",100.91],["2003-03-16",100.91],["2003-03-17",100.57],["2003-03-18",99.47],["2003-03-19",100.46],["2003-03-20",100.62],["2003-03-21",100.97],["2003-03-22",100.97],["2003-03-23",100.97],["2003-03-24",102.51],["2003-03-25",102.32],["2003-03-26",102.16],["2003-03-27",102.39],["2003-03-28",102.06],["2003-03-29",102.06],["2003-03-30",102.06],["2003-03-31",102],["2003-04-01",100.73],["2003-04-02",100.73],["2003-04-03",101.83],["2003-04-04",103.47],["2003-04-05",103.47],["2003-04-06",103.47],["2003-04-07",103.9],["2003-04-08",106.33],["2003-04-09",106.12],["2003-04-10",106.57],["2003-04-11",105.48],["2003-04-12",105.48],["2003-04-13",105.48],["2003-04-14",105.38],["2003-04-15",104.25],["2003-04-16",104.34],["2003-04-17",104.18],["2003-04-18",104.18],["2003-04-19",104.18],["2003-04-20",104.18],["2003-04-21",104.18],["2003-04-22",104.57],["2003-04-23",104.94],["2003-04-24",105.6],["2003-04-25",104.88],["2003-04-26",104.88],["2003-04-27",104.88],["2003-04-28",105.32],["2003-04-29",106.12],["2003-04-30",106.31],["2003-05-01",106.31],["2003-05-02",105.91],["2003-05-03",105.91],["2003-05-04",105.91],["2003-05-05",106.77],["2003-05-06",107.82],["2003-05-07",108.72],["2003-05-08",108.06],["2003-05-09",108.54],["2003-05-10",108.54],["2003-05-11",108.54],["2003-05-12",108.94],["2003-05-13",109.17],["2003-05-14",108.99],["2003-05-15",110.66],["2003-05-16",110.38],["2003-05-17",110.38],["2003-05-18",110.38],["2003-05-19",110.15],["2003-05-20",109.61],["2003-05-21",109.23],["2003-05-22",109.87],["2003-05-23",110.24],["2003-05-24",110.24],["2003-05-25",110.24],["2003-05-26",110.38],["2003-05-27",110.52],["2003-05-28",109.6],["2003-05-29",110.18],["2003-05-30",110.41],["2003-05-31",110.41],["2003-06-01",110.41],["2003-06-02",111.05],["2003-06-03",110.89],["2003-06-04",111.29],["2003-06-05",112.18],["2003-06-06",112.07],["2003-06-07",112.07],["2003-06-08",112.07],["2003-06-09",112.89],["2003-06-10",112.24],["2003-06-11",111.91],["2003-06-12",112.29],["2003-06-13",113.24],["2003-06-14",113.24],["2003-06-15",113.24],["2003-06-16",113.04],["2003-06-17",113.14],["2003-06-18",113.89],["2003-06-19",113.89],["2003-06-20",114.74],["2003-06-21",114.74],["2003-06-22",114.74],["2003-06-23",115.04],["2003-06-24",114.74],["2003-06-25",114.12],["2003-06-26",115.12],["2003-06-27",115.5],["2003-06-28",115.5],["2003-06-29",115.5],["2003-06-30",115.22],["2003-07-01",115.33],["2003-07-02",113.88],["2003-07-03",114.73],["2003-07-04",115.39],["2003-07-07",116.81],["2003-07-08",119.63],["2003-07-09",118.99],["2003-07-10",120.01],["2003-07-11",120.61],["2003-07-12",120.61],["2003-07-13",120.61],["2003-07-14",120.53],["2003-07-15",122.44],["2003-07-16",122.38],["2003-07-17",121.93],["2003-07-18",121.68],["2003-07-21",122.79],["2003-07-22",123.43],["2003-07-23",122.32],["2003-07-24",121.26],["2003-07-25",121.88],["2003-07-26",121.88],["2003-07-27",121.88],["2003-07-28",122.48],["2003-07-29",124.94],["2003-07-30",125],["2003-07-31",124.41],["2003-08-01",125.03],["2003-08-04",125],["2003-08-05",124.19],["2003-08-06",124.65],["2003-08-07",124.25],["2003-08-08",126.65],["2003-08-09",126.65],["2003-08-10",126.65],["2003-08-11",126.17],["2003-08-12",127.03],["2003-08-13",128.61],["2003-08-14",127.9],["2003-08-15",127.9],["2003-08-16",127.9],["2003-08-17",127.9],["2003-08-18",129.37],["2003-08-19",130.02],["2003-08-20",130.12],["2003-08-21",130.21],["2003-08-22",133.1],["2003-08-23",133.1],["2003-08-24",133.1],["2003-08-25",135.21],["2003-08-26",135.6],["2003-08-27",137.69],["2003-08-28",137.3],["2003-08-29",136.37],["2003-08-30",136.37],["2003-08-31",136.37],["2003-09-01",138.79],["2003-09-02",142.25],["2003-09-03",141.6],["2003-09-04",140.18],["2003-09-05",137.03],["2003-09-06",137.03],["2003-09-07",137.03],["2003-09-08",133.92],["2003-09-09",135],["2003-09-10",132.6],["2003-09-11",129.72],["2003-09-12",130.97],["2003-09-13",130.97],["2003-09-14",130.97],["2003-09-15",129.67],["2003-09-16",129.2],["2003-09-17",131.22],["2003-09-18",130.87],["2003-09-19",130.67],["2003-09-20",130.67],["2003-09-21",130.67],["2003-09-22",130.78],["2003-09-23",126.21],["2003-09-24",126.78],["2003-09-25",127.37],["2003-09-26",127.27],["2003-09-27",127.27],["2003-09-28",127.27],["2003-09-29",128.1],["2003-09-30",127.22],["2003-10-01",123.2],["2003-10-02",122.76],["2003-10-03",124.89],["2003-10-06",125.76],["2003-10-07",129.97],["2003-10-08",129.31],["2003-10-09",131.05],["2003-10-10",132.24],["2003-10-13",132.08],["2003-10-14",131.68],["2003-10-15",134.01],["2003-10-16",135.4],["2003-10-17",132.82],["2003-10-20",131.59],["2003-10-21",131.02],["2003-10-22",128.37],["2003-10-23",126.35],["2003-10-24",126.4],["2003-10-27",125.64],["2003-10-28",124.03],["2003-10-29",127.38],["2003-10-30",127.2],["2003-10-31",128.95],["2003-11-01",128.95],["2003-11-02",128.95],["2003-11-03",128.46],["2003-11-04",128.94],["2003-11-05",127],["2003-11-06",126.93],["2003-11-07",128.48],["2003-11-10",128.06],["2003-11-12",128.61],["2003-11-13",126.97],["2003-11-14",126.92],["2003-11-17",127.06],["2003-11-18",123.89],["2003-11-19",122.5],["2003-11-20",120.33],["2003-11-21",117.25],["2003-11-24",119.22],["2003-11-25",120.76],["2003-11-26",118.43],["2003-11-27",118.98],["2003-11-28",120.43],["2003-12-01",120.72],["2003-12-02",124.23],["2003-12-03",124.45],["2003-12-04",124.9],["2003-12-05",123.36],["2003-12-06",123.36],["2003-12-07",123.36],["2003-12-08",123.34],["2003-12-09",125.49],["2003-12-10",126.86],["2003-12-11",126.16],["2003-12-12",127.4],["2003-12-13",127.4],["2003-12-14",127.4],["2003-12-15",129.1],["2003-12-16",128.88],["2003-12-17",128.42],["2003-12-18",127.57],["2003-12-19",128.41],["2003-12-20",128.41],["2003-12-21",128.41],["2003-12-22",128.08],["2003-12-23",128.59],["2003-12-24",128.59],["2003-12-25",128.59],["2003-12-26",128.59],["2003-12-27",128.59],["2003-12-28",128.59],["2003-12-29",129.92],["2003-12-30",129.84],["2003-12-31",132.56],["2004-01-01",132.56],["2004-01-02",132.21],["2004-01-03",132.21],["2004-01-04",132.21],["2004-01-05",134.31],["2004-01-06",138.2],["2004-01-07",137.82],["2004-01-08",137.79],["2004-01-09",137.82],["2004-01-12",136.56],["2004-01-13",138.95],["2004-01-14",140.05],["2004-01-15",138.06],["2004-01-16",139.35],["2004-01-19",138.52],["2004-01-20",139.28],["2004-01-21",139.7],["2004-01-22",139.38],["2004-01-23",140.61],["2004-01-26",141.09],["2004-01-27",141.43],["2004-01-28",141.5],["2004-01-29",137.38],["2004-01-30",136.61],["2004-02-02",137.96],["2004-02-03",139.38],["2004-02-04",138.01],["2004-02-05",138.68],["2004-02-06",139.34],["2004-02-07",139.34],["2004-02-08",139.34],["2004-02-09",140.58],["2004-02-10",143.5],["2004-02-11",145.18],["2004-02-12",144.99],["2004-02-13",145.14],["2004-02-16",144.66],["2004-02-17",145.94],["2004-02-18",146.7],["2004-02-19",146.54],["2004-02-20",144.99],["2004-02-23",145.98],["2004-02-24",145.4],["2004-02-25",141.66],["2004-02-26",142.2],["2004-02-27",143.17],["2004-03-01",145.75],["2004-03-02",149.26],["2004-03-03",150.69],["2004-03-04",151.1],["2004-03-05",150.83],["2004-03-08",151.75],["2004-03-09",154.43],["2004-03-10",152.28],["2004-03-11",152.41],["2004-03-12",149.86],["2004-03-15",150.88],["2004-03-16",148.7],["2004-03-17",149.44],["2004-03-18",150.28],["2004-03-19",148.6],["2004-03-20",148.6],["2004-03-21",148.6],["2004-03-22",147.35],["2004-03-23",146.17],["2004-03-24",147.4],["2004-03-25",147.59],["2004-03-26",149.25],["2004-03-29",150.28],["2004-03-30",151.52],["2004-03-31",152.3],["2004-04-01",150.73],["2004-04-02",151.26],["2004-04-05",153.65],["2004-04-06",154.32],["2004-04-07",153.91],["2004-04-08",153.41],["2004-04-09",153.41],["2004-04-10",153.41],["2004-04-11",153.41],["2004-04-12",153.41],["2004-04-13",154.76],["2004-04-14",157.53],["2004-04-15",156.75],["2004-04-16",157.77],["2004-04-19",156.93],["2004-04-20",156.13],["2004-04-21",156.96],["2004-04-22",157.05],["2004-04-23",153.34],["2004-04-26",154.05],["2004-04-27",154.05],["2004-04-28",154.14],["2004-04-29",154.24],["2004-04-30",151.81],["2004-05-04",152.88],["2004-05-05",153.42],["2004-05-06",151.65],["2004-05-07",150.05],["2004-05-10",148.23],["2004-05-11",144.52],["2004-05-12",142.8],["2004-05-13",144.2],["2004-05-14",142.22],["2004-05-17",142.73],["2004-05-18",143.01],["2004-05-19",144.35],["2004-05-20",146.07],["2004-05-21",145.78],["2004-05-24",145.75],["2004-05-25",145.63],["2004-05-26",143.85],["2004-05-27",145.72],["2004-05-28",146.03],["2004-05-31",147.15],["2004-06-01",147.39],["2004-06-02",146.75],["2004-06-03",147.97],["2004-06-04",147.37],["2004-06-07",146.71],["2004-06-08",147.32],["2004-06-09",147],["2004-06-11",145.57],["2004-06-14",145.77],["2004-06-15",144.3],["2004-06-16",144.57],["2004-06-17",144.5],["2004-06-18",143.57],["2004-06-21",143.66],["2004-06-22",145.35],["2004-06-23",145.17],["2004-06-24",146.41],["2004-06-25",146.72],["2004-06-28",147.63],["2004-06-29",148.31],["2004-06-30",148.63],["2004-07-01",147.97],["2004-07-02",147.26],["2004-07-05",146.77],["2004-07-06",146.7],["2004-07-07",146.13],["2004-07-08",146.62],["2004-07-09",146.94],["2004-07-12",146.96],["2004-07-13",146.55],["2004-07-14",145.46],["2004-07-15",144.52],["2004-07-16",143.46],["2004-07-19",144.95],["2004-07-20",145.49],["2004-07-21",146.13],["2004-07-22",147.57],["2004-07-23",146.47],["2004-07-26",146.87],["2004-07-27",147.09],["2004-07-28",146.66],["2004-07-29",145.73],["2004-07-30",145.92],["2004-08-02",145.68],["2004-08-03",145.63],["2004-08-04",146.44],["2004-08-05",146.56],["2004-08-06",146.84],["2004-08-09",145.58],["2004-08-10",144.43],["2004-08-11",144.73],["2004-08-12",143.33],["2004-08-13",143.7],["2004-08-16",143.52],["2004-08-17",143.13],["2004-08-18",144.01],["2004-08-19",144.49],["2004-08-20",144.69],["2004-08-23",145.11],["2004-08-24",145.17],["2004-08-25",146.6],["2004-08-26",145.54],["2004-08-27",145.78],["2004-08-30",146.77],["2004-08-31",146.76],["2004-09-01",147.02],["2004-09-02",147.2],["2004-09-03",147.47],["2004-09-06",147.48],["2004-09-07",148.12],["2004-09-08",149.64],["2004-09-09",149.79],["2004-09-10",149.07],["2004-09-13",149.42],["2004-09-14",149.96],["2004-09-15",149.63],["2004-09-16",149.84],["2004-09-17",149.66],["2004-09-20",150.18],["2004-09-21",149.92],["2004-09-22",149.82],["2004-09-23",149.22],["2004-09-24",148.65],["2004-09-27",147.98],["2004-09-28",149.09],["2004-09-29",149.81],["2004-09-30",150.32],["2004-10-01",151.02],["2004-10-04",151],["2004-10-05",152.31],["2004-10-06",152.07],["2004-10-07",151.63],["2004-10-08",151.02],["2004-10-11",149.37],["2004-10-12",149.61],["2004-10-13",146.78],["2004-10-14",147.09],["2004-10-15",146.05],["2004-10-18",146.6],["2004-10-19",145.9],["2004-10-20",147.45],["2004-10-21",146.57],["2004-10-22",146.75],["2004-10-25",146.57],["2004-10-26",144.96],["2004-10-27",145.09],["2004-10-28",145.64],["2004-10-29",146.08],["2004-11-02",148.14],["2004-11-03",149.59],["2004-11-04",148.91],["2004-11-05",148.63],["2004-11-08",147.22],["2004-11-09",146.89],["2004-11-10",148.55],["2004-11-12",149.62],["2004-11-15",150.07],["2004-11-16",148.59],["2004-11-17",147.95],["2004-11-18",148.46],["2004-11-19",148.69],["2004-11-22",148.62],["2004-11-23",147.39],["2004-11-24",146.04],["2004-11-25",145.46],["2004-11-26",147.02],["2004-11-29",147.3],["2004-11-30",147.55],["2004-12-01",148.02],["2004-12-02",149.33],["2004-12-03",151.95],["2004-12-06",151.68],["2004-12-07",151.03],["2004-12-08",151.86],["2004-12-09",150.94],["2004-12-10",149.63],["2004-12-13",149.34],["2004-12-14",149.89],["2004-12-15",149.47],["2004-12-16",150.39],["2004-12-17",151.68],["2004-12-20",151.97],["2004-12-21",153.36],["2004-12-22",152.49],["2004-12-23",151.78],["2004-12-24",150.78],["2004-12-27",151.39],["2004-12-28",151.81],["2004-12-29",151.05],["2004-12-30",153.13],["2004-12-31",153.56],["2005-01-03",155.44],["2005-01-04",154.73],["2005-01-05",151.92],["2005-01-06",150.97],["2005-01-07",151.13],["2005-01-10",150.15],["2005-01-11",149.55],["2005-01-12",149.93],["2005-01-13",150.52],["2005-01-14",150.31],["2005-01-17",150.49],["2005-01-18",147.76],["2005-01-19",148.27],["2005-01-20",147.74],["2005-01-21",147.01],["2005-01-24",147.03],["2005-01-25",148.4],["2005-01-26",148.98],["2005-01-27",149.63],["2005-01-28",150.23],["2005-01-31",151.14],["2005-02-01",152.82],["2005-02-02",152.28],["2005-02-03",152.85],["2005-02-04",154.97],["2005-02-07",156.57],["2005-02-08",156.19],["2005-02-09",155.36],["2005-02-10",156.57],["2005-02-11",155.99],["2005-02-14",155.59],["2005-02-15",156.4],["2005-02-16",159.29],["2005-02-17",160.7],["2005-02-18",160.8],["2005-02-21",162.3],["2005-02-22",161.34],["2005-02-23",160.9],["2005-02-24",162.5],["2005-02-25",164.85],["2005-02-28",163.73],["2005-03-01",163.13],["2005-03-02",158.11],["2005-03-03",158.99],["2005-03-04",160.16],["2005-03-07",160.87],["2005-03-08",159.03],["2005-03-09",160.79],["2005-03-10",159.43],["2005-03-11",157.41],["2005-03-14",155.68],["2005-03-15",155.88],["2005-03-16",152.91],["2005-03-17",151.79],["2005-03-18",152.8],["2005-03-21",150.38],["2005-03-22",152.65],["2005-03-23",152.25],["2005-03-24",153.17],["2005-03-29",153.44],["2005-03-30",154.01],["2005-03-31",155.05],["2005-04-01",154.67],["2005-04-04",153.92],["2005-04-05",155.02],["2005-04-06",156.06],["2005-04-07",155.14],["2005-04-11",155.07],["2005-04-12",154.89],["2005-04-13",154.83],["2005-04-14",153.58],["2005-04-15",152.62],["2005-04-18",149.81],["2005-04-19",149.57],["2005-04-20",148.48],["2005-04-21",149.63],["2005-04-22",150.4],["2005-04-25",150.39],["2005-04-26",149],["2005-04-27",147.26],["2005-04-28",146.54],["2005-04-29",146.69],["2005-05-02",146.78],["2005-05-04",146.76],["2005-05-05",147.28],["2005-05-06",147.19],["2005-05-09",147.25],["2005-05-10",145.74],["2005-05-11",146.32],["2005-05-12",146.65],["2005-05-13",146.23],["2005-05-16",146.02],["2005-05-17",146.08],["2005-05-18",147.5],["2005-05-19",147.89],["2005-05-20",148.69],["2005-05-23",148.77],["2005-05-24",148.42],["2005-05-25",148.78],["2005-05-27",150.56],["2005-05-30",150.64],["2005-05-31",150.51],["2005-06-01",149.58],["2005-06-02",151.11],["2005-06-03",152],["2005-06-06",153.27],["2005-06-07",153.8],["2005-06-08",153.6],["2005-06-09",154.13],["2005-06-10",154.3],["2005-06-13",154.65],["2005-06-14",153.72],["2005-06-15",155.12],["2005-06-16",155.09],["2005-06-17",155.82],["2005-06-20",156.04],["2005-06-21",156.12],["2005-06-22",157.65],["2005-06-23",157.43],["2005-06-24",156.24],["2005-06-27",155.16],["2005-06-28",155.98],["2005-06-29",155.88],["2005-06-30",156.93],["2005-07-01",158.32],["2005-07-04",159.74],["2005-07-05",158.98],["2005-07-06",159.77],["2005-07-07",158.07],["2005-07-08",159.76],["2005-07-11",159.63],["2005-07-12",160.97],["2005-07-13",162.13],["2005-07-14",162.53],["2005-07-15",162.22],["2005-07-18",161.39],["2005-07-19",161.45],["2005-07-20",162.15],["2005-07-21",161.62],["2005-07-22",160.44],["2005-07-25",161.34],["2005-07-26",162.59],["2005-07-27",163.88],["2005-07-28",165.72],["2005-07-29",166.75],["2005-08-01",167.55],["2005-08-02",169.76],["2005-08-03",167.85],["2005-08-04",167.86],["2005-08-05",167.64],["2005-08-08",169.08],["2005-08-09",168.98],["2005-08-10",167.87],["2005-08-11",167.48],["2005-08-12",166.46],["2005-08-16",167.22],["2005-08-17",166.31],["2005-08-18",164.84],["2005-08-19",164.78],["2005-08-22",165.68],["2005-08-23",165.57],["2005-08-24",165.89],["2005-08-25",165.8],["2005-08-26",167.11],["2005-08-29",167.75],["2005-08-30",168.94],["2005-08-31",169.06],["2005-09-01",170.77],["2005-09-02",170.91],["2005-09-05",170.04],["2005-09-06",170.62],["2005-09-07",170.99],["2005-09-08",170.32],["2005-09-09",171.7],["2005-09-12",172.79],["2005-09-13",172.71],["2005-09-14",172.64],["2005-09-15",174.66],["2005-09-16",176.4],["2005-09-19",179.03],["2005-09-20",178.36],["2005-09-21",177.38],["2005-09-22",176.68],["2005-09-23",176.47],["2005-09-26",177.36],["2005-09-27",178.69],["2005-09-28",177.4],["2005-09-29",177.67],["2005-09-30",178.84],["2005-10-03",180.77],["2005-10-04",180.08],["2005-10-05",178.21],["2005-10-06",174.11],["2005-10-07",174.47],["2005-10-10",174.36],["2005-10-11",176.09],["2005-10-12",175.02],["2005-10-13",170.87],["2005-10-14",170.29],["2005-10-17",171.16],["2005-10-18",171.04],["2005-10-19",168.83],["2005-10-20",170.72],["2005-10-21",170.87],["2005-10-24",171.58],["2005-10-25",172.73],["2005-10-26",172.15],["2005-10-27",170.57],["2005-10-28",171.38],["2005-10-31",172.35],["2005-11-02",174.5],["2005-11-03",175.71],["2005-11-04",176.3],["2005-11-07",175.54],["2005-11-08",175.34],["2005-11-09",175.6],["2005-11-10",175.74],["2005-11-14",176.23],["2005-11-15",175.95],["2005-11-16",175.67],["2005-11-17",177.28],["2005-11-18",178.19],["2005-11-21",177.48],["2005-11-22",176.67],["2005-11-23",177.07],["2005-11-24",177.38],["2005-11-25",177.94],["2005-11-28",178.61],["2005-11-29",179.39],["2005-11-30",179.96],["2005-12-01",180.3],["2005-12-02",181.16],["2005-12-05",181.07],["2005-12-06",180.32],["2005-12-07",181.57],["2005-12-08",181.45],["2005-12-09",181.07],["2005-12-12",181.84],["2005-12-13",182.07],["2005-12-14",183.3],["2005-12-15",183.08],["2005-12-16",183.38],["2005-12-19",183.82],["2005-12-20",184.86],["2005-12-21",185.83],["2005-12-22",185.89],["2005-12-23",186.46],["2005-12-27",187.07],["2005-12-28",187.09],["2005-12-29",187.49],["2005-12-30",186.33],["2006-01-02",187.67],["2006-01-03",190.43],["2006-01-04",192.82],["2006-01-05",193.06],["2006-01-06",194.63],["2006-01-09",194.26],["2006-01-10",193.95],["2006-01-11",196.57],["2006-01-12",198.47],["2006-01-13",197.84],["2006-01-16",200.42],["2006-01-17",200.04],["2006-01-18",198.84],["2006-01-19",201.94],["2006-01-20",202.11],["2006-01-23",202.22],["2006-01-24",201.98],["2006-01-25",204.05],["2006-01-26",203.03],["2006-01-27",202.73],["2006-01-30",202.94],["2006-01-31",197.85],["2006-02-01",198.57],["2006-02-02",198.37],["2006-02-03",195.4],["2006-02-06",198.27],["2006-02-07",198.61],["2006-02-08",198.55],["2006-02-09",199.53],["2006-02-10",198.28],["2006-02-13",197.17],["2006-02-14",198.89],["2006-02-15",198.98],["2006-02-16",196.46],["2006-02-17",199.9],["2006-02-20",201.52],["2006-02-21",201.3],["2006-02-22",202.15],["2006-02-23",203.18],["2006-02-24",204.82],["2006-02-27",205.91],["2006-02-28",201.24],["2006-03-01",201.71],["2006-03-02",202.59],["2006-03-03",201.76],["2006-03-06",202.92],["2006-03-07",199.79],["2006-03-08",196.53],["2006-03-09",196.91],["2006-03-10",196.29],["2006-03-13",196.23],["2006-03-14",195.12],["2006-03-15",197.43],["2006-03-16",200.49],["2006-03-17",201.01],["2006-03-20",201.08],["2006-03-21",200.9],["2006-03-22",200.69],["2006-03-23",202.82],["2006-03-24",204.02],["2006-03-27",205.56],["2006-03-28",204.01],["2006-03-29",204.47],["2006-03-30",206.14],["2006-03-31",206.34],["2006-04-03",209.01],["2006-04-04",210.38],["2006-04-05",211.27],["2006-04-06",212.75],["2006-04-07",214.44],["2006-04-10",214.14],["2006-04-11",211.79],["2006-04-12",213.19],["2006-04-13",214.11],["2006-04-18",216.04],["2006-04-19",216.84],["2006-04-20",219.83],["2006-04-21",221.29],["2006-04-24",222.39],["2006-04-25",221.86],["2006-04-26",222.9],["2006-04-27",219.56],["2006-04-28",220.13],["2006-05-02",220.56],["2006-05-04",222.85],["2006-05-05",224.2],["2006-05-08",224.81],["2006-05-09",223.03],["2006-05-10",222.84],["2006-05-11",226.72],["2006-05-12",225.42],["2006-05-15",220.18],["2006-05-16",220.14],["2006-05-17",216.94],["2006-05-18",216.32],["2006-05-19",215.65],["2006-05-22",207.28],["2006-05-23",207.85],["2006-05-24",202.35],["2006-05-25",203.5],["2006-05-26",206.01],["2006-05-29",206.16],["2006-05-30",203.82],["2006-05-31",202.61],["2006-06-01",204.09],["2006-06-02",208.09],["2006-06-05",209.64],["2006-06-06",206.48],["2006-06-07",206.35],["2006-06-08",202.16],["2006-06-09",199.77],["2006-06-12",193.55],["2006-06-13",187.83],["2006-06-14",187.52],["2006-06-16",189.43],["2006-06-19",193.32],["2006-06-20",194.14],["2006-06-21",195.52],["2006-06-22",194.53],["2006-06-23",194.88],["2006-06-26",197.33],["2006-06-27",203.81],["2006-06-28",205.78],["2006-06-29",207.53],["2006-06-30",207.53],["2006-07-03",207.59],["2006-07-04",208.93],["2006-07-05",208.04],["2006-07-06",211.97],["2006-07-07",214.49],["2006-07-10",215.66],["2006-07-11",214.46],["2006-07-12",216.61],["2006-07-13",212.26],["2006-07-14",212.22],["2006-07-17",210.81],["2006-07-18",212.84],["2006-07-19",214.06],["2006-07-20",218.1],["2006-07-21",217.91],["2006-07-24",218.58],["2006-07-25",220.22],["2006-07-26",221.29],["2006-07-27",226.1],["2006-07-28",226.54],["2006-07-31",226.83],["2006-08-01",224.66],["2006-08-02",223.6],["2006-08-03",220.73],["2006-08-04",222.26],["2006-08-07",222.44],["2006-08-08",223.61],["2006-08-09",227.27],["2006-08-10",224.8],["2006-08-11",221.26],["2006-08-14",222.09],["2006-08-16",225.49],["2006-08-17",224.99],["2006-08-18",224.6],["2006-08-21",224.28],["2006-08-22",224.82],["2006-08-23",226.63],["2006-08-24",227.72],["2006-08-25",226.45],["2006-08-28",226.38],["2006-08-29",231.45],["2006-08-30",233.36],["2006-08-31",234.5],["2006-09-01",235.26],["2006-09-04",239.07],["2006-09-05",239.2],["2006-09-06",237.89],["2006-09-07",238.8],["2006-09-08",237.85],["2006-09-11",237.09],["2006-09-12",238.4],["2006-09-13",239.44],["2006-09-14",239.39],["2006-09-15",238.71],["2006-09-18",239.03],["2006-09-19",237.53],["2006-09-20",236.69],["2006-09-21",236.44],["2006-09-22",235.37],["2006-09-25",237.5],["2006-09-26",238.08],["2006-09-27",235.36],["2006-09-28",238.54],["2006-09-29",237.1],["2006-10-02",237.67],["2006-10-03",236.91],["2006-10-04",237.53],["2006-10-05",240.78],["2006-10-06",240.91],["2006-10-09",242.42],["2006-10-10",245],["2006-10-11",244.79],["2006-10-12",247.81],["2006-10-13",249.22],["2006-10-16",248.83],["2006-10-17",247.3],["2006-10-18",249.99],["2006-10-19",252.05],["2006-10-20",251.65],["2006-10-23",251.12],["2006-10-24",250.89],["2006-10-25",252.09],["2006-10-26",253.56],["2006-10-27",251.96],["2006-10-30",249.28],["2006-10-31",249.61],["2006-11-02",249.56],["2006-11-03",251.86],["2006-11-06",254.27],["2006-11-07",256.35],["2006-11-08",256.04],["2006-11-09",256.98],["2006-11-10",255.56],["2006-11-13",254.37],["2006-11-14",253.81],["2006-11-15",250.74],["2006-11-16",252.25],["2006-11-17",251.05],["2006-11-20",252.89],["2006-11-21",255.64],["2006-11-22",257.86],["2006-11-23",259],["2006-11-24",258.47],["2006-11-27",258.28],["2006-11-28",258.2],["2006-11-29",263.14],["2006-11-30",263.28],["2006-12-01",265.08],["2006-12-04",269.05],["2006-12-05",271.06],["2006-12-06",269.94],["2006-12-07",271.05],["2006-12-08",269.43],["2006-12-11",269.99],["2006-12-12",268.3],["2006-12-13",268.24],["2006-12-14",266.75],["2006-12-15",265.21],["2006-12-18",265.83],["2006-12-19",257.77],["2006-12-20",254.99],["2006-12-21",256.37],["2006-12-22",254.06],["2006-12-27",258.63],["2006-12-28",257.78],["2006-12-29",258.08],["2007-01-02",261.11],["2007-01-03",261.03],["2007-01-04",257],["2007-01-05",254.31],["2007-01-08",254.24],["2007-01-09",254.69],["2007-01-10",252.6],["2007-01-11",257.86],["2007-01-12",259.79],["2007-01-15",263.73],["2007-01-16",263.79],["2007-01-17",265.65],["2007-01-18",271.44],["2007-01-19",271.6],["2007-01-22",268.76],["2007-01-23",269.63],["2007-01-24",269.85],["2007-01-25",268.1],["2007-01-26",268.27],["2007-01-29",270.38],["2007-01-30",270.65],["2007-01-31",274.37],["2007-02-01",277.73],["2007-02-02",277.03],["2007-02-05",278.33],["2007-02-06",277.68],["2007-02-07",277.18],["2007-02-08",270.03],["2007-02-09",271.93],["2007-02-12",268.65],["2007-02-13",273.15],["2007-02-14",274.31],["2007-02-15",273.84],["2007-02-16",273.82],["2007-02-19",277.02],["2007-02-20",274.41],["2007-02-21",276.27],["2007-02-22",278.95],["2007-02-23",279.85],["2007-02-26",278.41],["2007-02-27",267.02],["2007-02-28",264.14],["2007-03-01",261.62],["2007-03-02",263.66],["2007-03-05",257.79],["2007-03-06",260.98],["2007-03-07",261.47],["2007-03-08",268.28],["2007-03-09",268.37],["2007-03-12",269.13],["2007-03-13",268.78],["2007-03-14",268.42],["2007-03-15",270.12],["2007-03-16",272.71],["2007-03-19",277.76],["2007-03-20",278.04],["2007-03-21",281.91],["2007-03-22",285.87],["2007-03-23",288.78],["2007-03-26",287.61],["2007-03-27",288],["2007-03-28",286.73],["2007-03-29",292.2],["2007-03-30",293.19],["2007-04-02",290.3],["2007-04-03",294.14],["2007-04-04",296.71],["2007-04-05",298.2],["2007-04-10",302.16],["2007-04-11",303.97],["2007-04-12",299.77],["2007-04-13",303.7],["2007-04-16",305.56],["2007-04-17",305.54],["2007-04-18",306.8],["2007-04-19",304.62],["2007-04-20",308.11],["2007-04-23",307.83],["2007-04-24",305.6],["2007-04-25",305.93],["2007-04-26",305.82],["2007-04-27",305.81],["2007-04-30",308.45],["2007-05-02",310.15],["2007-05-04",315.27],["2007-05-07",313.91],["2007-05-08",309.66],["2007-05-09",309.13],["2007-05-10",306.27],["2007-05-11",308.55],["2007-05-14",312.69],["2007-05-15",310.01],["2007-05-16",308.38],["2007-05-17",308.22],["2007-05-18",310.84],["2007-05-21",315.24],["2007-05-22",318.58],["2007-05-23",318.34],["2007-05-24",320.71],["2007-05-25",320.32],["2007-05-28",326.01],["2007-05-29",326.73],["2007-05-30",325.32],["2007-05-31",330.63],["2007-06-01",334.56],["2007-06-04",332.85],["2007-06-05",332.36],["2007-06-06",326.89],["2007-06-08",324.83],["2007-06-11",328.53],["2007-06-12",327.44],["2007-06-13",328.38],["2007-06-14",331.67],["2007-06-15",334.7],["2007-06-18",333.93],["2007-06-19",337.09],["2007-06-20",335.74],["2007-06-21",337.31],["2007-06-22",339.42],["2007-06-25",340.76],["2007-06-26",344.59],["2007-06-27",340.37],["2007-06-28",343.54],["2007-06-29",342.78],["2007-07-02",339.3],["2007-07-03",342.96],["2007-07-04",344.67],["2007-07-05",345.24],["2007-07-06",347.26],["2007-07-09",346.2],["2007-07-10",340.86],["2007-07-11",338.37],["2007-07-12",339.5],["2007-07-13",339.34],["2007-07-16",333.42],["2007-07-17",333.39],["2007-07-18",332.83],["2007-07-19",337.13],["2007-07-20",333.3],["2007-07-23",335.49],["2007-07-24",331.62],["2007-07-25",329.32],["2007-07-26",320.22],["2007-07-27",318.47],["2007-07-30",320.47],["2007-07-31",326.2],["2007-08-01",319.45],["2007-08-02",321.45],["2007-08-03",316.53],["2007-08-06",312.2],["2007-08-07",314.43],["2007-08-08",314.33],["2007-08-09",308.78],["2007-08-10",300.92],["2007-08-13",305.65],["2007-08-14",302.62],["2007-08-16",286.34],["2007-08-17",291.35],["2007-08-20",290.42],["2007-08-21",285.26],["2007-08-22",298.17],["2007-08-23",301.41],["2007-08-24",305.51],["2007-08-27",305.57],["2007-08-28",303.04],["2007-08-29",305.31],["2007-08-30",300.7],["2007-08-31",309.01],["2007-09-03",309.86],["2007-09-04",310.83],["2007-09-05",306.55],["2007-09-06",303.76],["2007-09-07",300.48],["2007-09-10",295.79],["2007-09-11",298.44],["2007-09-12",300.97],["2007-09-13",305.37],["2007-09-14",304.02],["2007-09-17",303.32],["2007-09-18",305.4],["2007-09-19",313.56],["2007-09-20",313.39],["2007-09-21",313.13],["2007-09-24",310.64],["2007-09-25",308.05],["2007-09-26",308.9],["2007-09-27",307.26],["2007-09-28",303.99],["2007-10-01",301.46],["2007-10-02",304.15],["2007-10-03",303.84],["2007-10-04",304.06],["2007-10-05",306.14],["2007-10-08",307.43],["2007-10-09",312.58],["2007-10-10",313.08],["2007-10-11",317.98],["2007-10-12",317.08],["2007-10-15",318.78],["2007-10-16",313.91],["2007-10-17",315.27],["2007-10-18",311.48],["2007-10-19",314.68],["2007-10-22",311.32],["2007-10-23",315],["2007-10-24",313.4],["2007-10-25",313.63],["2007-10-26",312.72],["2007-10-29",313.62],["2007-10-30",312.32],["2007-10-31",311.13],["2007-11-02",307.16],["2007-11-05",304.06],["2007-11-06",302.38],["2007-11-07",295.92],["2007-11-08",292.7],["2007-11-09",287.83],["2007-11-12",283.39],["2007-11-13",285.13],["2007-11-14",282.46],["2007-11-15",272.71],["2007-11-16",272.02],["2007-11-19",271.59],["2007-11-20",271.1],["2007-11-21",266.11],["2007-11-22",271.24],["2007-11-23",273.81],["2007-11-26",271.3],["2007-11-27",267.46],["2007-11-28",272.35],["2007-11-29",274.26],["2007-11-30",276.52],["2007-12-03",274.52],["2007-12-04",274.13],["2007-12-05",282.16],["2007-12-06",281.96],["2007-12-07",283.37],["2007-12-10",283.07],["2007-12-11",281.2],["2007-12-12",282.58],["2007-12-13",279.09],["2007-12-14",276.1],["2007-12-17",270.66],["2007-12-18",268.74],["2007-12-19",268.89],["2007-12-20",270.28],["2007-12-21",271.66],["2007-12-27",275.11],["2007-12-28",270.32],["2008-01-02",269.29],["2008-01-03",268.14],["2008-01-04",265.02],["2008-01-07",259.75],["2008-01-08",260.29],["2008-01-09",254.12],["2008-01-10",247.52],["2008-01-11",245.15],["2008-01-14",240.93],["2008-01-15",233.71],["2008-01-16",226.34],["2008-01-17",227.39],["2008-01-18",229.43],["2008-01-21",217.81],["2008-01-22",219.98],["2008-01-23",221.77],["2008-01-24",230.54],["2008-01-25",232.07],["2008-01-28",228.83],["2008-01-29",234.8],["2008-01-30",236.33],["2008-01-31",233.57],["2008-02-01",238.91],["2008-02-04",240.23],["2008-02-05",234.21],["2008-02-06",234.3],["2008-02-07",231.41],["2008-02-08",232.7],["2008-02-11",234.11],["2008-02-12",239.34],["2008-02-13",241.25],["2008-02-14",241.87],["2008-02-15",239.68],["2008-02-18",242.76],["2008-02-19",242.56],["2008-02-20",241.22],["2008-02-21",241.11],["2008-02-22",238.93],["2008-02-25",238.97],["2008-02-26",237.35],["2008-02-27",236.79],["2008-02-28",235.39],["2008-02-29",232.05],["2008-03-03",227.8],["2008-03-04",224.63],["2008-03-05",227.89],["2008-03-06",226.61],["2008-03-07",223.42],["2008-03-10",224.93],["2008-03-11",228.3],["2008-03-12",229.53],["2008-03-13",224.91],["2008-03-14",224.23],["2008-03-17",219.24],["2008-03-18",224.2],["2008-03-19",224.82],["2008-03-20",222.88],["2008-03-25",227.99],["2008-03-26",228.33],["2008-03-27",230.98],["2008-03-28",230.75],["2008-03-31",231.21],["2008-04-01",233.31],["2008-04-02",233.18],["2008-04-03",231.54],["2008-04-04",233.15],["2008-04-07",234.21],["2008-04-08",231.7],["2008-04-09",232.96],["2008-04-10",231.47],["2008-04-11",227.81],["2008-04-14",225.93],["2008-04-15",226.98],["2008-04-16",227.64],["2008-04-17",227.37],["2008-04-18",229.44],["2008-04-21",226.93],["2008-04-22",223.31],["2008-04-23",220.25],["2008-04-24",222.95],["2008-04-25",223.87],["2008-04-28",226.22],["2008-04-29",223.68],["2008-04-30",225.55],["2008-05-01",225.55],["2008-05-05",228.39],["2008-05-06",228.35],["2008-05-07",231.3],["2008-05-08",229.45],["2008-05-09",228.98],["2008-05-12",230.1],["2008-05-13",230.16],["2008-05-14",231.33],["2008-05-15",229.62],["2008-05-16",229.71],["2008-05-19",228.41],["2008-05-20",225.89],["2008-05-21",225.35],["2008-05-23",224.15],["2008-05-26",224.05],["2008-05-27",223.79],["2008-05-28",224.49],["2008-05-29",223.81],["2008-05-30",223.41],["2008-06-02",222.39],["2008-06-03",223.07],["2008-06-04",220.78],["2008-06-05",221.17],["2008-06-06",220.23],["2008-06-09",217.53],["2008-06-10",213.35],["2008-06-11",210.91],["2008-06-12",212.27],["2008-06-13",212.77],["2008-06-16",211.9],["2008-06-17",212.46],["2008-06-18",210.63],["2008-06-19",211.75],["2008-06-20",210.84],["2008-06-23",208.32],["2008-06-24",206.89],["2008-06-25",207.17],["2008-06-26",207.06],["2008-06-27",204.46],["2008-06-30",203.52],["2008-07-01",201.34],["2008-07-02",201.18],["2008-07-03",199.3],["2008-07-04",197.23],["2008-07-07",196.83],["2008-07-08",196.79],["2008-07-09",199.07],["2008-07-10",197.98],["2008-07-11",194.86],["2008-07-14",194.67],["2008-07-15",190.34],["2008-07-16",189.35],["2008-07-17",193.44],["2008-07-18",193.92],["2008-07-21",197.72],["2008-07-22",198.22],["2008-07-23",201.35],["2008-07-24",199.2],["2008-07-25",199.54],["2008-07-28",200.74],["2008-07-29",200.52],["2008-07-30",206.52],["2008-07-31",207.29],["2008-08-01",205.62],["2008-08-04",204.4],["2008-08-05",205.56],["2008-08-06",202.86],["2008-08-07",201.42],["2008-08-08",200.17],["2008-08-11",201.06],["2008-08-12",203.6],["2008-08-13",202.81],["2008-08-14",202.59],["2008-08-18",201.44],["2008-08-19",197.74],["2008-08-20",198.51],["2008-08-21",198.84],["2008-08-22",200.09],["2008-08-25",199.78],["2008-08-26",197.59],["2008-08-27",196.39],["2008-08-28",198.68],["2008-08-29",199.85],["2008-09-01",199.32],["2008-09-02",201.97],["2008-09-03",201.2],["2008-09-04",202.22],["2008-09-05",197.94],["2008-09-08",200.53],["2008-09-09",198.35],["2008-09-10",196.06],["2008-09-11",194.58],["2008-09-12",194.95],["2008-09-15",190.54],["2008-09-16",186.31],["2008-09-17",185.69],["2008-09-18",186.57],["2008-09-19",192.38],["2008-09-22",192.08],["2008-09-23",188.61],["2008-09-24",189.05],["2008-09-25",192.27],["2008-09-26",192.67],["2008-09-29",186.27],["2008-09-30",188.43],["2008-10-01",189.13],["2008-10-02",186.79],["2008-10-03",184.54],["2008-10-06",176.41],["2008-10-07",173.63],["2008-10-08",172.09],["2008-10-09",172.08],["2008-10-10",160.06],["2008-10-13",163.02],["2008-10-14",167.59],["2008-10-15",159.38],["2008-10-16",155.54],["2008-10-17",149.31],["2008-10-20",149.74],["2008-10-21",151.31],["2008-10-22",143.25],["2008-10-23",138.95],["2008-10-24",133.86],["2008-10-27",133.76],["2008-10-28",136.46],["2008-10-29",143.64],["2008-10-30",145.65],["2008-10-31",148.18],["2008-11-03",148.15],["2008-11-04",152.77],["2008-11-05",150.32],["2008-11-06",145.39],["2008-11-07",147.04],["2008-11-10",148.77],["2008-11-12",146.14],["2008-11-13",139.47],["2008-11-14",140.67],["2008-11-17",138.37],["2008-11-18",134.14],["2008-11-19",135.7],["2008-11-20",130.64],["2008-11-21",132.26],["2008-11-24",140.03],["2008-11-25",141.29],["2008-11-26",141.22],["2008-11-27",143.1],["2008-11-28",141.53],["2008-12-01",138.66],["2008-12-02",140.53],["2008-12-03",138.69],["2008-12-04",142.3],["2008-12-05",140.95],["2008-12-08",145.32],["2008-12-09",146.45],["2008-12-10",145.41],["2008-12-11",144.42],["2008-12-12",140.91],["2008-12-15",143.22],["2008-12-16",145.66],["2008-12-17",142.03],["2008-12-18",142.01],["2008-12-19",140.88],["2008-12-22",139.26],["2008-12-23",139.41],["2008-12-29",141.04],["2008-12-30",142.14],["2008-12-31",141.76],["2009-01-05",145.54],["2009-01-06",147.86],["2009-01-07",145.49],["2009-01-08",144.42],["2009-01-09",142.37],["2009-01-12",140.77],["2009-01-13",139.11],["2009-01-14",136.27],["2009-01-15",134.9],["2009-01-16",135.84],["2009-01-19",133.24],["2009-01-20",132.64],["2009-01-21",133.99],["2009-01-22",130.94],["2009-01-23",130.2],["2009-01-26",132.78],["2009-01-27",130.28],["2009-01-28",131.23],["2009-01-29",130.39],["2009-01-30",129.33],["2009-02-02",126.12],["2009-02-03",122.36],["2009-02-04",124.25],["2009-02-05",124.69],["2009-02-06",127.31],["2009-02-09",129.29],["2009-02-10",129.62],["2009-02-11",127.9],["2009-02-12",125.83],["2009-02-13",125.55],["2009-02-16",122.44],["2009-02-17",117.14],["2009-02-18",117.65],["2009-02-19",121.05],["2009-02-20",119.45],["2009-02-23",118.79],["2009-02-24",118.31],["2009-02-25",117.9],["2009-02-26",120.49],["2009-02-27",119.29],["2009-03-02",119.9],["2009-03-03",120.96],["2009-03-04",123.94],["2009-03-05",123.24],["2009-03-06",124.8],["2009-03-09",123.84],["2009-03-10",125.17],["2009-03-11",126.05],["2009-03-12",125.45],["2009-03-13",125.33],["2009-03-16",126.87],["2009-03-17",125.47],["2009-03-18",124.06],["2009-03-19",126.03],["2009-03-20",127.35],["2009-03-23",130.32],["2009-03-24",130.53],["2009-03-25",135.32],["2009-03-26",135.15],["2009-03-27",132.08],["2009-03-30",128.39],["2009-03-31",128.74],["2009-04-01",129.21],["2009-04-02",135.9],["2009-04-03",138.37],["2009-04-06",138.94],["2009-04-07",137.5],["2009-04-08",143.26],["2009-04-09",146.41],["2009-04-14",146.29],["2009-04-15",146.38],["2009-04-16",145.51],["2009-04-17",142.8],["2009-04-20",140.14],["2009-04-21",140.59],["2009-04-22",142.67],["2009-04-23",143.93],["2009-04-24",146.94],["2009-04-27",145.87],["2009-04-28",143.4],["2009-04-29",146.94],["2009-04-30",149.16],["2009-05-04",153.38],["2009-05-05",152.03],["2009-05-06",152.31],["2009-05-07",151.91],["2009-05-08",152.21],["2009-05-11",151.11],["2009-05-12",153.8],["2009-05-13",151.25],["2009-05-14",150.62],["2009-05-15",150.89],["2009-05-18",152.76],["2009-05-19",154.65],["2009-05-20",155.02],["2009-05-21",152.34],["2009-05-22",151.29],["2009-05-25",150.43],["2009-05-26",150.62],["2009-05-27",152.97],["2009-05-28",151.59],["2009-05-29",151.06],["2009-06-01",157.14],["2009-06-02",159.84],["2009-06-03",158.33],["2009-06-04",159.74],["2009-06-05",159.47],["2009-06-08",157.06],["2009-06-09",158.87],["2009-06-10",161.34],["2009-06-12",163.36],["2009-06-15",161.54],["2009-06-16",161.01],["2009-06-17",157.94],["2009-06-18",158],["2009-06-19",159.38],["2009-06-22",152.92],["2009-06-23",152.36],["2009-06-24",153.87],["2009-06-25",153.49],["2009-06-26",154.05],["2009-06-29",155.04],["2009-06-30",154.6],["2009-07-01",155.78],["2009-07-02",153.61],["2009-07-03",153.06],["2009-07-06",151.75],["2009-07-07",151.51],["2009-07-08",151.68],["2009-07-09",152.63],["2009-07-10",151.3],["2009-07-13",152.05],["2009-07-14",156.48],["2009-07-15",159.21],["2009-07-16",159.26],["2009-07-17",158.65],["2009-07-20",163.57],["2009-07-21",165.41],["2009-07-22",163.45],["2009-07-23",166.13],["2009-07-24",167.95],["2009-07-27",167.89],["2009-07-28",166.07],["2009-07-29",167.04],["2009-07-30",172.57],["2009-07-31",172.87],["2009-08-03",174.24],["2009-08-04",172.82],["2009-08-05",169.4],["2009-08-06",170.35],["2009-08-07",172.24],["2009-08-10",173.41],["2009-08-11",170.92],["2009-08-12",170.68],["2009-08-13",173.81],["2009-08-14",172.98],["2009-08-17",169.42],["2009-08-18",170.55],["2009-08-19",172.52],["2009-08-20",176.73],["2009-08-21",181.44],["2009-08-24",184.87],["2009-08-25",186.24],["2009-08-26",182.36],["2009-08-27",181.08],["2009-08-28",183.18],["2009-08-31",181.88],["2009-09-01",179.05],["2009-09-02",172.9],["2009-09-03",173.95],["2009-09-04",174.8],["2009-09-07",179.3],["2009-09-08",178.9],["2009-09-09",180.27],["2009-09-10",178.46],["2009-09-11",177.6],["2009-09-14",174.42],["2009-09-15",174.62],["2009-09-16",177.53],["2009-09-17",179.1],["2009-09-18",178.09],["2009-09-21",177.28],["2009-09-22",183.2],["2009-09-23",184.4],["2009-09-24",183.48],["2009-09-25",183.08],["2009-09-28",184],["2009-09-29",181.7],["2009-09-30",181.43],["2009-10-01",183.07],["2009-10-02",178.85],["2009-10-05",178.82],["2009-10-06",182.58],["2009-10-07",180.92],["2009-10-08",182.08],["2009-10-09",182.47],["2009-10-12",183.24],["2009-10-13",181.91],["2009-10-14",185.62],["2009-10-15",184.06],["2009-10-16",183.76],["2009-10-19",185.72],["2009-10-20",186.89],["2009-10-21",187.86],["2009-10-22",187.76],["2009-10-23",189.92],["2009-10-26",187.85],["2009-10-27",185],["2009-10-28",182.01],["2009-10-29",183.81],["2009-10-30",182.34],["2009-11-02",181.88],["2009-11-03",178.23],["2009-11-04",181.24],["2009-11-05",183.99],["2009-11-06",183.23],["2009-11-09",187.95],["2009-11-10",188.46],["2009-11-12",189.57],["2009-11-13",187.94],["2009-11-16",191.48],["2009-11-17",190.86],["2009-11-18",187.81],["2009-11-19",185.04],["2009-11-20",186.09],["2009-11-23",189.64],["2009-11-24",187.53],["2009-11-25",187.44],["2009-11-26",184.53],["2009-11-27",184.07],["2009-11-30",185.94],["2009-12-01",186.98],["2009-12-02",187.75],["2009-12-03",188.02],["2009-12-04",190.85],["2009-12-07",189.78],["2009-12-08",187.17],["2009-12-09",184.06],["2009-12-10",183.57],["2009-12-11",184.59],["2009-12-14",185.55],["2009-12-15",185.84],["2009-12-16",186.59],["2009-12-17",184.94],["2009-12-18",184.53],["2009-12-21",185.2],["2009-12-22",186.35],["2009-12-23",186.16],["2009-12-28",187.61],["2009-12-29",188.63],["2009-12-30",187.45],["2009-12-31",187.13],["2010-01-04",190.35],["2010-01-05",191.41],["2010-01-06",191.85],["2010-01-07",190.07],["2010-01-08",190.45],["2010-01-11",192.36],["2010-01-12",190.8],["2010-01-13",191.26],["2010-01-14",191.18],["2010-01-15",190.75],["2010-01-18",191.99],["2010-01-19",193.25],["2010-01-20",193.36],["2010-01-21",192.15],["2010-01-22",188.5],["2010-01-25",188.47],["2010-01-26",186.48],["2010-01-27",185.92],["2010-01-28",185.71],["2010-01-29",186.42],["2010-02-01",185.08],["2010-02-02",185.7],["2010-02-03",186.45],["2010-02-04",180.44],["2010-02-05",175.84],["2010-02-08",175.13],["2010-02-09",176.35],["2010-02-10",177.02],["2010-02-11",175.13],["2010-02-12",177.59],["2010-02-15",180.35],["2010-02-16",179.62],["2010-02-17",181.72],["2010-02-18",180.52],["2010-02-19",180.71],["2010-02-22",181.82],["2010-02-23",180.34],["2010-02-24",180.26],["2010-02-25",178.46],["2010-02-26",181.49],["2010-03-01",182.64],["2010-03-02",184.92],["2010-03-03",185.16],["2010-03-04",185.75],["2010-03-05",187.58],["2010-03-08",188.54],["2010-03-09",188.41],["2010-03-10",190.34],["2010-03-11",190.39],["2010-03-12",191.19],["2010-03-15",190.35],["2010-03-16",193.01],["2010-03-17",194.41],["2010-03-18",193.6],["2010-03-19",192.95],["2010-03-22",192.8],["2010-03-23",193.92],["2010-03-24",193.97],["2010-03-25",196.52],["2010-03-26",196.77],["2010-03-29",196.6],["2010-03-30",197.33],["2010-03-31",196.83],["2010-04-01",199.46],["2010-04-06",200.88],["2010-04-07",199.75],["2010-04-08",197.03],["2010-04-09",199.06],["2010-04-12",200.18],["2010-04-13",200.85],["2010-04-14",202.53],["2010-04-15",202.4],["2010-04-16",201.72],["2010-04-19",197.49],["2010-04-20",199.9],["2010-04-21",198.81],["2010-04-22",195.61],["2010-04-23",197.44],["2010-04-26",200.99],["2010-04-27",198.88],["2010-04-28",195.75],["2010-04-29",198.5],["2010-04-30",199.62],["2010-05-04",194.44],["2010-05-05",191.13],["2010-05-06",189.78],["2010-05-07",185.32],["2010-05-10",193.32],["2010-05-11",191.47],["2010-05-12",194.01],["2010-05-13",194.01],["2010-05-14",190.53],["2010-05-17",191.23],["2010-05-18",192.35],["2010-05-19",187.2],["2010-05-20",182.13],["2010-05-21",183.15],["2010-05-24",184.56],["2010-05-25",180.97],["2010-05-26",186.91],["2010-05-27",189.18],["2010-05-28",191.05],["2010-05-31",191.81],["2010-06-01",189.12],["2010-06-02",189.67],["2010-06-04",186.34],["2010-06-07",184.26],["2010-06-08",184.06],["2010-06-09",184.92],["2010-06-10",186.88],["2010-06-11",186.83],["2010-06-14",188.4],["2010-06-15",188.48],["2010-06-16",188.63],["2010-06-17",187.27],["2010-06-18",187.18],["2010-06-21",188.84],["2010-06-22",187.77],["2010-06-23",185.31],["2010-06-24",184.53],["2010-06-25",184.97],["2010-06-28",184.95],["2010-06-29",181.2],["2010-06-30",180.46],["2010-07-01",180.23],["2010-07-02",182.02],["2010-07-05",181.58],["2010-07-06",184.1],["2010-07-07",184.09],["2010-07-08",184.76],["2010-07-09",184.81],["2010-07-12",186.32],["2010-07-13",187.93],["2010-07-14",189],["2010-07-15",189.17],["2010-07-16",187.99],["2010-07-19",187.35],["2010-07-20",186.5],["2010-07-21",189.67],["2010-07-22",192.5],["2010-07-23",192.94],["2010-07-26",195.23],["2010-07-27",194.97],["2010-07-28",193.94],["2010-07-29",194.3],["2010-07-30",193.12],["2010-08-02",197.59],["2010-08-03",197.34],["2010-08-04",198.03],["2010-08-05",196.97],["2010-08-06",196.71],["2010-08-09",195.91],["2010-08-10",193.16],["2010-08-11",190.66],["2010-08-12",191.35],["2010-08-13",190.58],["2010-08-16",192.58],["2010-08-17",193.58],["2010-08-18",193.13],["2010-08-19",191.93],["2010-08-20",190.97],["2010-08-23",192.09],["2010-08-24",188.4],["2010-08-25",187.08],["2010-08-26",188.19],["2010-08-27",189.84],["2010-08-30",189.37],["2010-08-31",189.88],["2010-09-01",191.66],["2010-09-02",192.75],["2010-09-03",193.89],["2010-09-06",194.9],["2010-09-07",194.01],["2010-09-08",196.81],["2010-09-09",196.92],["2010-09-10",196.45],["2010-09-13",198.97],["2010-09-14",198.26],["2010-09-15",198.2],["2010-09-16",197.67],["2010-09-17",197.69],["2010-09-20",198.68],["2010-09-21",200.27],["2010-09-22",200.06],["2010-09-23",198.67],["2010-09-24",201.69],["2010-09-27",200.97],["2010-09-28",199.42],["2010-09-29",200.5],["2010-09-30",201.95],["2010-10-01",202.16],["2010-10-04",203.04],["2010-10-05",205.13],["2010-10-06",205.78],["2010-10-07",204.31],["2010-10-08",203.77],["2010-10-11",204.58],["2010-10-12",204.42],["2010-10-13",208.37],["2010-10-14",207.53],["2010-10-15",206.52],["2010-10-18",207.03],["2010-10-19",204.11],["2010-10-20",204.89],["2010-10-21",206.71],["2010-10-22",206.36],["2010-10-25",207.29],["2010-10-26",206.41],["2010-10-27",206.93],["2010-10-28",207.08],["2010-10-29",208.05],["2010-11-02",209.7],["2010-11-03",209.11],["2010-11-04",212.65],["2010-11-05",213.51],["2010-11-08",213.69],["2010-11-09",216.64],["2010-11-10",213.67],["2010-11-12",213.95],["2010-11-15",213.1],["2010-11-16",209.15],["2010-11-17",208.26],["2010-11-18",209.33],["2010-11-19",207.3],["2010-11-22",206.7],["2010-11-23",205.3],["2010-11-24",207.14],["2010-11-25",207.38],["2010-11-26",205.82],["2010-11-29",203.89],["2010-11-30",204.99],["2010-12-01",208.65],["2010-12-02",210.46],["2010-12-03",212.01],["2010-12-06",214.07],["2010-12-07",215.09],["2010-12-08",215.42],["2010-12-09",215.23],["2010-12-10",215.62],["2010-12-13",216.21],["2010-12-14",215.45],["2010-12-15",215.91],["2010-12-16",214.38],["2010-12-17",214.95],["2010-12-20",213.9],["2010-12-21",215.52],["2010-12-22",215.6],["2010-12-23",215.39],["2010-12-27",214.92],["2010-12-28",214.26],["2010-12-29",216.77],["2010-12-30",216.02],["2010-12-31",215.4],["2011-01-03",216.74],["2011-01-04",215.79],["2011-01-05",212.95],["2011-01-07",211.41],["2011-01-10",210.01],["2011-01-11",211.25],["2011-01-12",214.55],["2011-01-13",214.62],["2011-01-14",214.41],["2011-01-17",214.92],["2011-01-18",218.95],["2011-01-19",217.32],["2011-01-20",215.4],["2011-01-21",216.51],["2011-01-24",215.45],["2011-01-25",213.65],["2011-01-26",215.38],["2011-01-27",215.74],["2011-01-28",214.41],["2011-01-31",214.13],["2011-02-01",216.15],["2011-02-02",216.03],["2011-02-03",216.28],["2011-02-04",216.43],["2011-02-07",217.06],["2011-02-08",216.68],["2011-02-09",216.56],["2011-02-10",214.15],["2011-02-11",215.61],["2011-02-14",215.38],["2011-02-15",214.73],["2011-02-16",214.37],["2011-02-17",211.93],["2011-02-18",212.56],["2011-02-21",211.95],["2011-02-22",210.97],["2011-02-23",211.64],["2011-02-24",210.5],["2011-02-25",212.2],["2011-02-28",214.92],["2011-03-01",212.95],["2011-03-02",214.33],["2011-03-03",217.85],["2011-03-04",218.84],["2011-03-07",218.58],["2011-03-08",218.78],["2011-03-09",218.03],["2011-03-10",215.98],["2011-03-11",215.34],["2011-03-14",215.15],["2011-03-15",214.03],["2011-03-16",212.19],["2011-03-17",215.69],["2011-03-18",216.97],["2011-03-21",218.37],["2011-03-22",217.07],["2011-03-23",217.27],["2011-03-24",218.51],["2011-03-25",220.02],["2011-03-28",220.64],["2011-03-29",219.98],["2011-03-30",219.73],["2011-03-31",220.3],["2011-04-01",224.18],["2011-04-04",225.13],["2011-04-05",225.79],["2011-04-06",228.11],["2011-04-07",228.14],["2011-04-08",226.71],["2011-04-11",226.38],["2011-04-12",224.61],["2011-04-13",226.55],["2011-04-14",225.36],["2011-04-15",225.92],["2011-04-18",222.31],["2011-04-19",223.87],["2011-04-20",226],["2011-04-21",225.62],["2011-04-26",225.87],["2011-04-27",225.37],["2011-04-28",225.76],["2011-04-29",225.22],["2011-05-02",225.86],["2011-05-04",223.29],["2011-05-05",221.55],["2011-05-06",221.97],["2011-05-09",220.15],["2011-05-10",222.09],["2011-05-11",220.82],["2011-05-12",219.43],["2011-05-13",218.67],["2011-05-16",219.87],["2011-05-17",217.28],["2011-05-18",218.28],["2011-05-19",218.48],["2011-05-20",218.71],["2011-05-23",217.61],["2011-05-24",218.41],["2011-05-25",219.36],["2011-05-26",219.32],["2011-05-27",220.64],["2011-05-30",220.73],["2011-05-31",222.87],["2011-06-01",222.44],["2011-06-02",221.9],["2011-06-03",221.01],["2011-06-06",219.88],["2011-06-07",221.22],["2011-06-08",220.28],["2011-06-09",219.51],["2011-06-10",218.19],["2011-06-13",218.25],["2011-06-14",219.26],["2011-06-15",217.88],["2011-06-16",217.45],["2011-06-17",218.26],["2011-06-20",216.12],["2011-06-21",216.33],["2011-06-22",214.63],["2011-06-24",214.29],["2011-06-27",212.65],["2011-06-28",212.49],["2011-06-29",214.44],["2011-06-30",214.45],["2011-07-01",215.23],["2011-07-04",214.8],["2011-07-05",215.06],["2011-07-06",213.59],["2011-07-07",216.86],["2011-07-08",215.49],["2011-07-11",211.95],["2011-07-12",210.89],["2011-07-13",212.35],["2011-07-14",210.93],["2011-07-15",210.87],["2011-07-18",206.41],["2011-07-19",205.98],["2011-07-20",206.66],["2011-07-21",208.5],["2011-07-22",209.15],["2011-07-25",208.22],["2011-07-26",207.79],["2011-07-27",205.59],["2011-07-28",206.51],["2011-07-29",206.58],["2011-08-01",205.74],["2011-08-02",203.41],["2011-08-03",196.7],["2011-08-04",190.12],["2011-08-05",187.03],["2011-08-08",181.38],["2011-08-09",175.36],["2011-08-10",167.99],["2011-08-11",174.63],["2011-08-12",178.67],["2011-08-16",182.2],["2011-08-17",183.01],["2011-08-18",173.38],["2011-08-19",173.22],["2011-08-22",176.04],["2011-08-23",176.3],["2011-08-24",176.17],["2011-08-25",176.6],["2011-08-26",177.03],["2011-08-29",180.47],["2011-08-30",182.66],["2011-08-31",185.79],["2011-09-01",183.5],["2011-09-02",179.46],["2011-09-05",173.68],["2011-09-06",174.09],["2011-09-07",178.74],["2011-09-08",178.26],["2011-09-09",172.22],["2011-09-12",167.02],["2011-09-13",168.24],["2011-09-14",168.92],["2011-09-15",172.79],["2011-09-16",173.95],["2011-09-19",171.72],["2011-09-20",173.42],["2011-09-21",173.58],["2011-09-22",164.51],["2011-09-23",163.75],["2011-09-26",164.53],["2011-09-27",169.2],["2011-09-28",168.89],["2011-09-29",169.77],["2011-09-30",169.38],["2011-10-03",166.87],["2011-10-04",163.61],["2011-10-05",166.29],["2011-10-06",168],["2011-10-07",168.87],["2011-10-10",172.74],["2011-10-11",172.43],["2011-10-12",175.07],["2011-10-13",172.9],["2011-10-14",174.5],["2011-10-17",173.85],["2011-10-18",173.81],["2011-10-19",173.99],["2011-10-20",170.24],["2011-10-21",174.22],["2011-10-24",177.43],["2011-10-25",176.24],["2011-10-26",175.92],["2011-10-27",180.38],["2011-10-28",180.2],["2011-10-31",178.87],["2011-11-02",177.46],["2011-11-03",179.45],["2011-11-04",177.87],["2011-11-07",178.55],["2011-11-08",179.41],["2011-11-09",175.67],["2011-11-10",174.14],["2011-11-14",175.22],["2011-11-15",174.49],["2011-11-16",175.34],["2011-11-17",173.51],["2011-11-18",171.05],["2011-11-21",167.79],["2011-11-22",167.69],["2011-11-23",165.26],["2011-11-24",165.72],["2011-11-25",165.94],["2011-11-28",168.24],["2011-11-29",167],["2011-11-30",172.27],["2011-12-01",171.47],["2011-12-02",171.22],["2011-12-05",173.08],["2011-12-06",170.57],["2011-12-07",170.74],["2011-12-08",168.33],["2011-12-09",169.19],["2011-12-12",166.32],["2011-12-13",166.9],["2011-12-14",166.02],["2011-12-15",165.41],["2011-12-16",163.13],["2011-12-19",161.82],["2011-12-20",163.11],["2011-12-21",163.95],["2011-12-22",163.77],["2011-12-23",164.61],["2011-12-27",164.61],["2011-12-28",163.56],["2011-12-29",164.17],["2011-12-30",163.45],["2012-01-02",166.13],["2012-01-03",166.79],["2012-01-04",165.54],["2012-01-05",164.27],["2012-01-09",162.8],["2012-01-10",163.93],["2012-01-11",163.17],["2012-01-12",165.45],["2012-01-13",165.02],["2012-01-16",165.85],["2012-01-17",167.75],["2012-01-18",168.96],["2012-01-19",170.19],["2012-01-20",170.94],["2012-01-23",171.69],["2012-01-24",171.38],["2012-01-25",171.16],["2012-01-26",174.69],["2012-01-27",175.05],["2012-01-30",175.5],["2012-01-31",176.52],["2012-02-01",178.66],["2012-02-02",179.51],["2012-02-03",180.57],["2012-02-06",181.84],["2012-02-07",181.08],["2012-02-08",181.26],["2012-02-09",180.41],["2012-02-10",178.41],["2012-02-13",179.76],["2012-02-14",178.94],["2012-02-15",179.63],["2012-02-16",179.1],["2012-02-17",181.66],["2012-02-20",181.46],["2012-02-21",181.46],["2012-02-22",179.63],["2012-02-23",178.18],["2012-02-24",178.85],["2012-02-27",178.87],["2012-02-28",179.52],["2012-02-29",179.03],["2012-03-01",179.24],["2012-03-02",179.5],["2012-03-05",177.14],["2012-03-06",174.84],["2012-03-07",176.04],["2012-03-08",178.6],["2012-03-09",178.48],["2012-03-12",178.8],["2012-03-13",179.42],["2012-03-14",181.49],["2012-03-15",182.23],["2012-03-16",181.96],["2012-03-19",180.99],["2012-03-20",179.51],["2012-03-21",179.03],["2012-03-22",176.59],["2012-03-23",177.84],["2012-03-26",179.04],["2012-03-27",180.3],["2012-03-28",179.56],["2012-03-29",177.64],["2012-03-30",178.53],["2012-04-02",179.43],["2012-04-03",179.2],["2012-04-04",176.67],["2012-04-05",176.84],["2012-04-10",174.51],["2012-04-11",175.76],["2012-04-12",177.41],["2012-04-13",175.92],["2012-04-16",175.66],["2012-04-17",176.78],["2012-04-18",175.19],["2012-04-19",174.67],["2012-04-20",173.79],["2012-04-23",169.76],["2012-04-24",170.58],["2012-04-25",171.19],["2012-04-26",172.55],["2012-04-27",174.52],["2012-04-30",174.67],["2012-05-02",173.85],["2012-05-04",173.01],["2012-05-07",173.04],["2012-05-08",170.43],["2012-05-09",169.89],["2012-05-10",170.68],["2012-05-11",170.12],["2012-05-14",166.92],["2012-05-15",165.62],["2012-05-16",165.89],["2012-05-17",162.39],["2012-05-18",162.31],["2012-05-21",164.22],["2012-05-22",164.57],["2012-05-23",161.29],["2012-05-24",160.95],["2012-05-25",160.76],["2012-05-28",161.82],["2012-05-29",163.51],["2012-05-30",162.38],["2012-05-31",163.98],["2012-06-01",162.06],["2012-06-04",161.81],["2012-06-05",159.66],["2012-06-06",163.56],["2012-06-08",166.43],["2012-06-11",167.24],["2012-06-12",169.75],["2012-06-13",169.35],["2012-06-14",169.28],["2012-06-15",171],["2012-06-18",170.75],["2012-06-19",174.18],["2012-06-20",173.83],["2012-06-21",172.8],["2012-06-22",172.64],["2012-06-25",171.01],["2012-06-26",173.45],["2012-06-27",175.36],["2012-06-28",173.23],["2012-06-29",175.6],["2012-07-02",174.46],["2012-07-03",175.23],["2012-07-04",174.78],["2012-07-05",176.02],["2012-07-06",175.33],["2012-07-09",173.85],["2012-07-10",173.75],["2012-07-11",172.44],["2012-07-12",171.76],["2012-07-13",173.55],["2012-07-16",173.34],["2012-07-17",173.79],["2012-07-18",173.41],["2012-07-19",174.02],["2012-07-20",172.55],["2012-07-23",168.18],["2012-07-24",168.94],["2012-07-25",169.04],["2012-07-26",168.91],["2012-07-27",171.58],["2012-07-30",173.05],["2012-07-31",172.62],["2012-08-01",172.58],["2012-08-02",171.35],["2012-08-03",174.24],["2012-08-06",176.17],["2012-08-07",176.37],["2012-08-08",176.43],["2012-08-09",178.92],["2012-08-10",178.54],["2012-08-13",178.58],["2012-08-14",179.12],["2012-08-16",180.51],["2012-08-17",178.84],["2012-08-20",178.14],["2012-08-21",179.19],["2012-08-22",178.15],["2012-08-23",177.99],["2012-08-24",178.26],["2012-08-27",177.8],["2012-08-28",177.37],["2012-08-29",176.34],["2012-08-30",175.75],["2012-08-31",177.68],["2012-09-03",178.16],["2012-09-04",177.07],["2012-09-05",177.76],["2012-09-06",179.46],["2012-09-07",180.79],["2012-09-10",181.54],["2012-09-11",182.34],["2012-09-12",182.31],["2012-09-13",182.94],["2012-09-14",186.49],["2012-09-17",185.62],["2012-09-18",185.82],["2012-09-19",186.4],["2012-09-20",184.71],["2012-09-21",184.8],["2012-09-24",184.41],["2012-09-25",185.23],["2012-09-26",183.92],["2012-09-27",185.15],["2012-09-28",184.87],["2012-10-01",186.28],["2012-10-02",186.4],["2012-10-03",185.98],["2012-10-04",185.24],["2012-10-05",187.84],["2012-10-08",187.43],["2012-10-09",186.25],["2012-10-10",187.39],["2012-10-11",187.57],["2012-10-12",186.56],["2012-10-15",186.83],["2012-10-16",188.14],["2012-10-17",188.35],["2012-10-18",189.05],["2012-10-19",186.28],["2012-10-22",186.36],["2012-10-23",184.06],["2012-10-24",184.54],["2012-10-25",184.78],["2012-10-26",184.5],["2012-10-29",184.23],["2012-10-30",184.53],["2012-10-31",184.57],["2012-11-02",186.03],["2012-11-05",186.1],["2012-11-06",186.06],["2012-11-07",184.52],["2012-11-08",184.97],["2012-11-09",184.34],["2012-11-12",184.68],["2012-11-13",185.88],["2012-11-14",187.14],["2012-11-15",186.93],["2012-11-16",186.73],["2012-11-19",189.13],["2012-11-20",189.43],["2012-11-21",188.41],["2012-11-22",187.87],["2012-11-23",188.9],["2012-11-26",189.45],["2012-11-27",189.55],["2012-11-28",189.27],["2012-11-29",189.81],["2012-11-30",190.65],["2012-12-03",191.61],["2012-12-04",192.79],["2012-12-05",193.58],["2012-12-06",194.59],["2012-12-07",192.6],["2012-12-10",193.83],["2012-12-11",195.91],["2012-12-12",196.58],["2012-12-13",196.63],["2012-12-14",197.58],["2012-12-17",198.24],["2012-12-18",199.61],["2012-12-19",201.25],["2012-12-20",200.37],["2012-12-21",199.5],["2012-12-27",200.05],["2012-12-28",199.21],["2013-01-02",201.34],["2013-01-03",201.78],["2013-01-04",200.34],["2013-01-07",199.28],["2013-01-08",198.59],["2013-01-09",198.9],["2013-01-10",199.17],["2013-01-11",198.65],["2013-01-14",198.18],["2013-01-15",196.87],["2013-01-16",198.47],["2013-01-17",198.99],["2013-01-18",199.38],["2013-01-21",199.64],["2013-01-22",199.58],["2013-01-23",199.36],["2013-01-24",200.22],["2013-01-25",199],["2013-01-28",197.63],["2013-01-29",197.86],["2013-01-30",196.12],["2013-01-31",195.92],["2013-02-01",196.42],["2013-02-04",195.37],["2013-02-05",195.83],["2013-02-06",194.25],["2013-02-07",194.94],["2013-02-08",196.33],["2013-02-11",196.31],["2013-02-12",195.43],["2013-02-13",195.54],["2013-02-14",195.28],["2013-02-15",195.85],["2013-02-18",196.37],["2013-02-19",196.3],["2013-02-20",194.8],["2013-02-21",194.37],["2013-02-22",194.63],["2013-02-25",195.76],["2013-02-26",194.29],["2013-02-27",195.44],["2013-02-28",195.63],["2013-03-01",195.32],["2013-03-04",194.49],["2013-03-05",196.53],["2013-03-06",196.95],["2013-03-07",197.01],["2013-03-08",198.21],["2013-03-11",197.65],["2013-03-12",197.95],["2013-03-13",197.73],["2013-03-14",199.02],["2013-03-15",198.6],["2013-03-18",196.85],["2013-03-19",194.81],["2013-03-20",195.31],["2013-03-21",193.3],["2013-03-22",191.82],["2013-03-25",190.27],["2013-03-26",190.91],["2013-03-27",192.3],["2013-03-28",191.77],["2013-04-02",192.26],["2013-04-03",190.05],["2013-04-04",190.51],["2013-04-05",190.3],["2013-04-08",190.11],["2013-04-09",190.38],["2013-04-10",191.84],["2013-04-11",193.65],["2013-04-12",192.98],["2013-04-15",190.19],["2013-04-17",187.52],["2013-04-18",185.66],["2013-04-19",185.88],["2013-04-22",185.42],["2013-04-23",184.9],["2013-04-24",185.74],["2013-04-25",186.12],["2013-04-26",186.8],["2013-04-29",187.34],["2013-04-30",187.71],["2013-05-02",187.1],["2013-05-06",189.09],["2013-05-07",189.8],["2013-05-08",191.03],["2013-05-09",190.42],["2013-05-10",189.97],["2013-05-13",190.76],["2013-05-14",192.39],["2013-05-15",193.22],["2013-05-16",192.89],["2013-05-17",192.87],["2013-05-20",192.46],["2013-05-21",192.16],["2013-05-22",192.58],["2013-05-23",191.82],["2013-05-24",193.31],["2013-05-27",197.14],["2013-05-28",198.26],["2013-05-29",198.08],["2013-05-31",199.23],["2013-06-03",196.76],["2013-06-04",198.76],["2013-06-05",199.16],["2013-06-06",198.05],["2013-06-07",200.72],["2013-06-10",201.79],["2013-06-11",201.07],["2013-06-12",201.5],["2013-06-13",200.91],["2013-06-14",201.28],["2013-06-17",200.86],["2013-06-18",200.59],["2013-06-19",199.4],["2013-06-20",192.99],["2013-06-21",189.1],["2013-06-24",189.38],["2013-06-25",190.24],["2013-06-26",190.06],["2013-06-27",185.94],["2013-06-28",189.48],["2013-07-01",189.54],["2013-07-02",191.78],["2013-07-03",190.25],["2013-07-04",192.26],["2013-07-05",190.42],["2013-07-08",188.63],["2013-07-09",187.98],["2013-07-10",190.11],["2013-07-11",192.37],["2013-07-12",193.88],["2013-07-15",194.11],["2013-07-16",193.95],["2013-07-17",194.25],["2013-07-18",194.39],["2013-07-19",194.81],["2013-07-22",194.75],["2013-07-23",195.95],["2013-07-24",196.23],["2013-07-25",195.93],["2013-07-26",194.58],["2013-07-29",195.23],["2013-07-30",196.03],["2013-07-31",197.1],["2013-08-01",198.81],["2013-08-02",201.91],["2013-08-05",202.37],["2013-08-06",200.3],["2013-08-07",201.32],["2013-08-08",203.75],["2013-08-09",205.08],["2013-08-12",206.4],["2013-08-13",207.02],["2013-08-14",208.67],["2013-08-16",207.9],["2013-08-19",206.76],["2013-08-20",204.49],["2013-08-21",204.3],["2013-08-22",206.96],["2013-08-23",207.43],["2013-08-26",207.43],["2013-08-27",203.66],["2013-08-28",202.34],["2013-08-29",203.19],["2013-08-30",203.32],["2013-09-02",204.79],["2013-09-03",203.93],["2013-09-04",200.45],["2013-09-05",193.08],["2013-09-06",196.29],["2013-09-09",200.05],["2013-09-10",203.66],["2013-09-11",205],["2013-09-12",206.02],["2013-09-13",204.7],["2013-09-16",203.75],["2013-09-17",205.35],["2013-09-18",205.56],["2013-09-19",208.95],["2013-09-20",208.73],["2013-09-23",207.5],["2013-09-24",207.67],["2013-09-25",208.77],["2013-09-26",211.19],["2013-09-27",210.75],["2013-09-30",209.38],["2013-10-01",210.98],["2013-10-02",211.05],["2013-10-03",211.75],["2013-10-04",210.94],["2013-10-07",209.77],["2013-10-08",208.97],["2013-10-09",209.49],["2013-10-10",214.78],["2013-10-11",216.34],["2013-10-14",217.47],["2013-10-15",218],["2013-10-16",218.98],["2013-10-17",218.25],["2013-10-18",218.73],["2013-10-21",223.03],["2013-10-22",222.52],["2013-10-23",220.93],["2013-10-24",223],["2013-10-25",222.79],["2013-10-28",223.9],["2013-10-29",225.32],["2013-10-30",223.97],["2013-10-31",222.42],["2013-11-04",223.45],["2013-11-05",221.76],["2013-11-06",223.34],["2013-11-07",222.85],["2013-11-08",221.14],["2013-11-12",220.86],["2013-11-13",218.18],["2013-11-14",220.05],["2013-11-15",222.78],["2013-11-18",226.42],["2013-11-19",225.07],["2013-11-20",225.15],["2013-11-21",225.01],["2013-11-22",225.97],["2013-11-25",227.57],["2013-11-26",225.23],["2013-11-27",225.82],["2013-11-28",224.73],["2013-11-29",226.25],["2013-12-02",223.67],["2013-12-03",220.99],["2013-12-04",219.28],["2013-12-05",218.52],["2013-12-06",219.21],["2013-12-09",220.02],["2013-12-10",219.21],["2013-12-11",218.94],["2013-12-12",216.26],["2013-12-13",215.53],["2013-12-16",215.52],["2013-12-17",211.77],["2013-12-18",212.42],["2013-12-19",211.44],["2013-12-20",212.95],["2013-12-23",214.19],["2013-12-27",213.91],["2013-12-30",214.21],["2014-01-02",215.37],["2014-01-03",214.1],["2014-01-07",210.41],["2014-01-08",210.3],["2014-01-09",207.15],["2014-01-10",207.24],["2014-01-13",209.5],["2014-01-14",210.29],["2014-01-15",212.64],["2014-01-16",213.24],["2014-01-17",212.03],["2014-01-20",212.08],["2014-01-21",214.59],["2014-01-22",216.22],["2014-01-23",215.2],["2014-01-24",211.69],["2014-01-27",209.25],["2014-01-28",210.91],["2014-01-29",209.88],["2014-01-30",210.67],["2014-01-31",212.17],["2014-02-03",212.65],["2014-02-04",211.94],["2014-02-05",212.88],["2014-02-06",216.85],["2014-02-07",217.12],["2014-02-10",216.85],["2014-02-11",218.67],["2014-02-12",220.87],["2014-02-13",221.26],["2014-02-14",221.65],["2014-02-17",222.01],["2014-02-18",221.31],["2014-02-19",222.05],["2014-02-20",220.49],["2014-02-21",221.84],["2014-02-24",223.69],["2014-02-25",222.29],["2014-02-26",219.85],["2014-02-27",219.47],["2014-02-28",223.21],["2014-03-03",212.07],["2014-03-04",216.68],["2014-03-05",216.47],["2014-03-06",217.45],["2014-03-07",215.18],["2014-03-10",212.11],["2014-03-11",212.32],["2014-03-12",209.07],["2014-03-13",206.15],["2014-03-14",204.28],["2014-03-17",209.28],["2014-03-18",208.79],["2014-03-19",207.82],["2014-03-20",209.21],["2014-03-21",208.94],["2014-03-24",208.62],["2014-03-25",211.13],["2014-03-26",213.32],["2014-03-27",213.18],["2014-03-28",214.07],["2014-03-31",215.63],["2014-04-01",216.44],["2014-04-02",217.16],["2014-04-03",215.91],["2014-04-04",216.81],["2014-04-07",215.06],["2014-04-08",215.7],["2014-04-09",215.96],["2014-04-10",215.99],["2014-04-11",215.27],["2014-04-14",212.99],["2014-04-15",210.72],["2014-04-16",209.34],["2014-04-17",211.33],["2014-04-22",213],["2014-04-23",212.75],["2014-04-24",211.55],["2014-04-25",210.89],["2014-04-28",210.71],["2014-04-29",212.09],["2014-04-30",212.17],["2014-05-02",211.51],["2014-05-05",209.5],["2014-05-06",207.87],["2014-05-07",206.53],["2014-05-08",207.16],["2014-05-09",205.58],["2014-05-12",206.91],["2014-05-13",207.4],["2014-05-14",208.12],["2014-05-15",206.99],["2014-05-16",206.16],["2014-05-19",206.49],["2014-05-20",207.48],["2014-05-21",208.53],["2014-05-22",211.43],["2014-05-23",212.02],["2014-05-26",212.74],["2014-05-27",212.41],["2014-05-28",211.46],["2014-05-29",212.52],["2014-05-30",211.42],["2014-06-02",211.48],["2014-06-03",211.78],["2014-06-04",212.49],["2014-06-05",213.63],["2014-06-06",214.8],["2014-06-09",214.14],["2014-06-10",215.22],["2014-06-11",214.07],["2014-06-12",213.55],["2014-06-13",212.82],["2014-06-16",212.25],["2014-06-17",213.14],["2014-06-18",213.24],["2014-06-20",213.43],["2014-06-23",213.53],["2014-06-24",212.76],["2014-06-25",210.31],["2014-06-26",209.41],["2014-06-27",209.22],["2014-06-30",210.06],["2014-07-01",208.98],["2014-07-02",207.32],["2014-07-03",206.51],["2014-07-04",206.78],["2014-07-07",207.65],["2014-07-08",206.41],["2014-07-09",205.23],["2014-07-10",204.18],["2014-07-11",206.39],["2014-07-14",206.91],["2014-07-15",207.19],["2014-07-16",207.44],["2014-07-17",207.34],["2014-07-18",206.53],["2014-07-21",205.87],["2014-07-22",207.29],["2014-07-23",206.95],["2014-07-24",207.25],["2014-07-25",206.95],["2014-07-28",206.74],["2014-07-29",205.86],["2014-07-30",202.92],["2014-07-31",201.58],["2014-08-01",202.72],["2014-08-04",204.19],["2014-08-05",203.94],["2014-08-06",202.86],["2014-08-07",200.47],["2014-08-08",199.12],["2014-08-11",201.76],["2014-08-12",201.58],["2014-08-13",203.42],["2014-08-14",205.29],["2014-08-18",207.14],["2014-08-19",207.71],["2014-08-20",208.03],["2014-08-21",208.3],["2014-08-22",207.91],["2014-08-25",208.97],["2014-08-26",210.38],["2014-08-27",210.81],["2014-08-28",207.49],["2014-08-29",207.83],["2014-09-01",209.52],["2014-09-02",210.21],["2014-09-03",213.82],["2014-09-04",216.49],["2014-09-05",216.96],["2014-09-08",217.87],["2014-09-09",217.28],["2014-09-10",217.74],["2014-09-11",216.45],["2014-09-12",215.76],["2014-09-15",216.97],["2014-09-16",217.82],["2014-09-17",219.58],["2014-09-18",218.74],["2014-09-19",220.87],["2014-09-22",219.29],["2014-09-23",217.22],["2014-09-24",216.51],["2014-09-25",216.07],["2014-09-26",216.79],["2014-09-29",216.68],["2014-09-30",217.29],["2014-10-01",214.6],["2014-10-02",212.14],["2014-10-03",212.77],["2014-10-06",213.39],["2014-10-07",212.58],["2014-10-08",210.51],["2014-10-09",211.26],["2014-10-10",208.6],["2014-10-13",208.66],["2014-10-14",208.83],["2014-10-15",206.84],["2014-10-16",206.59],["2014-10-17",208.51],["2014-10-20",207.63],["2014-10-21",210.52],["2014-10-22",211.12],["2014-10-23",211.61],["2014-10-24",211.31],["2014-10-27",211.57],["2014-10-28",213.22],["2014-10-29",212.7],["2014-10-30",212.45],["2014-10-31",214.14],["2014-11-03",213.97],["2014-11-04",213.79],["2014-11-05",212.93],["2014-11-06",212.3],["2014-11-07",211.8],["2014-11-10",211.63],["2014-11-12",211.11],["2014-11-13",210.5],["2014-11-14",211.25],["2014-11-17",210.82],["2014-11-18",211.54],["2014-11-19",211.13],["2014-11-20",209.97],["2014-11-21",211.8],["2014-11-24",211.55],["2014-11-25",211.6],["2014-11-26",212.25],["2014-11-27",213],["2014-11-28",212.52],["2014-12-01",211.59],["2014-12-02",213.33],["2014-12-03",213.6],["2014-12-04",211.93],["2014-12-05",213.34],["2014-12-08",212.61],["2014-12-09",210.49],["2014-12-10",209.31],["2014-12-11",209.36],["2014-12-12",207.83],["2014-12-15",205.28],["2014-12-16",202.75],["2014-12-17",203.46],["2014-12-18",206.57],["2014-12-19",205.26],["2014-12-22",205.62],["2014-12-23",205.88],["2014-12-29",204.82],["2014-12-30",205.48],["2015-01-02",205.21],["2015-01-05",201.8],["2015-01-07",204.33],["2015-01-08",208.35],["2015-01-09",207.1],["2015-01-12",207.01],["2015-01-13",208.67],["2015-01-14",206.8],["2015-01-15",203.37],["2015-01-16",202.98],["2015-01-19",202.67],["2015-01-20",202.43],["2015-01-21",205.32],["2015-01-22",207.36],["2015-01-23",208.62],["2015-01-26",208.55],["2015-01-27",208.32],["2015-01-28",208.5],["2015-01-29",209.82],["2015-01-30",209.95],["2015-02-02",209.45],["2015-02-03",210.12],["2015-02-04",210.03],["2015-02-05",210.13],["2015-02-06",210.77],["2015-02-09",209.39],["2015-02-10",209.36],["2015-02-11",208.74],["2015-02-12",210.18],["2015-02-13",210.98],["2015-02-16",211.9],["2015-02-17",211.69],["2015-02-18",211.4],["2015-02-19",211.95],["2015-02-20",211.91],["2015-02-23",212.93],["2015-02-24",213.42],["2015-02-25",213.05],["2015-02-26",213.88],["2015-02-27",214.82],["2015-03-02",215.68],["2015-03-03",213.64],["2015-03-04",215.15],["2015-03-05",216.39],["2015-03-06",216.24],["2015-03-09",216.6],["2015-03-10",214.57],["2015-03-11",215.85],["2015-03-12",216.06],["2015-03-13",214.96],["2015-03-16",216.22],["2015-03-17",216.85],["2015-03-18",216.85],["2015-03-19",219.11],["2015-03-20",220.53],["2015-03-23",220.09],["2015-03-24",219.88],["2015-03-25",218.92],["2015-03-26",217.33],["2015-03-27",217.28],["2015-03-30",219.39],["2015-03-31",219.1],["2015-04-01",218.95],["2015-04-02",219.03],["2015-04-03",219.03],["2015-04-07",220.26],["2015-04-08",220.33],["2015-04-09",222.04],["2015-04-10",222.08],["2015-04-13",221.98],["2015-04-14",221.49],["2015-04-15",223.28],["2015-04-16",224.34],["2015-04-17",221.42],["2015-04-20",224.06],["2015-04-21",224.26],["2015-04-22",224.77],["2015-04-23",224.08],["2015-04-24",224.62],["2015-04-27",227.1],["2015-04-28",226.56],["2015-04-29",224.45],["2015-04-30",224.2],["2015-05-04",225.5],["2015-05-05",223.63],["2015-05-06",224.74],["2015-05-07",224.77],["2015-05-08",227.51],["2015-05-11",227.33],["2015-05-12",226.95],["2015-05-13",226.76],["2015-05-14",226.46],["2015-05-15",225.79],["2015-05-18",226.94],["2015-05-19",227.61],["2015-05-20",227.34],["2015-05-21",227.84],["2015-05-22",227.49],["2015-05-25",224.35],["2015-05-26",222.52],["2015-05-27",223.95],["2015-05-28",222.44],["2015-05-29",221.15],["2015-06-01",221.78],["2015-06-02",219.75],["2015-06-03",219.43],["2015-06-05",216.78],["2015-06-08",214.86],["2015-06-09",213.83],["2015-06-10",216.88],["2015-06-11",216.84],["2015-06-12",215.16],["2015-06-15",214.47],["2015-06-16",214.41],["2015-06-17",211.8],["2015-06-18",213.01],["2015-06-19",212.33],["2015-06-22",216.67],["2015-06-23",217.12],["2015-06-24",217.1],["2015-06-25",217.49],["2015-06-26",216.99],["2015-06-29",212.4],["2015-06-30",213.23],["2015-07-01",212.63],["2015-07-02",213.05],["2015-07-03",211.87],["2015-07-06",210.53],["2015-07-07",206.75],["2015-07-08",206.96],["2015-07-09",209.27],["2015-07-10",213.45],["2015-07-13",214.9],["2015-07-14",214.58],["2015-07-15",215.13],["2015-07-16",217.96],["2015-07-17",217.62],["2015-07-20",216.33],["2015-07-21",216.31],["2015-07-22",212.32],["2015-07-23",212.64],["2015-07-24",212.54],["2015-07-27",210.76],["2015-07-28",211.68],["2015-07-29",213.13],["2015-07-30",212.21],["2015-07-31",214.39],["2015-08-03",214.82],["2015-08-04",215.84],["2015-08-05",219.13],["2015-08-06",216.23],["2015-08-07",216.02],["2015-08-10",217.62],["2015-08-11",217.16],["2015-08-12",214.52],["2015-08-13",215.92],["2015-08-14",214.48],["2015-08-17",213.18],["2015-08-18",212.45],["2015-08-19",213],["2015-08-20",212.24],["2015-08-21",209.41],["2015-08-24",198.44],["2015-08-25",201.82],["2015-08-26",200.67],["2015-08-27",204.64],["2015-08-28",205.48],["2015-08-31",206.45],["2015-09-01",202.46],["2015-09-02",201.58],["2015-09-03",205.06],["2015-09-04",203.6],["2015-09-07",202.81],["2015-09-08",203.7],["2015-09-09",204.49],["2015-09-10",205.91],["2015-09-11",205.2],["2015-09-14",204.96],["2015-09-15",204.75],["2015-09-16",204.76],["2015-09-17",205.78],["2015-09-18",203.65],["2015-09-21",204.25],["2015-09-22",200.84],["2015-09-23",199.07],["2015-09-24",197.04],["2015-09-25",199.05],["2015-09-28",196.48],["2015-09-29",196.49],["2015-09-30",198.53],["2015-10-01",197.31],["2015-10-02",196.44],["2015-10-05",199.91],["2015-10-06",201.8],["2015-10-07",201.66],["2015-10-08",202.67],["2015-10-09",204.43],["2015-10-12",203.89],["2015-10-13",202.64],["2015-10-14",201.73],["2015-10-15",203.23],["2015-10-16",202.94],["2015-10-19",202.81],["2015-10-20",203.55],["2015-10-21",203.17],["2015-10-22",203.68],["2015-10-23",204.91],["2015-10-26",205.34],["2015-10-27",205.11],["2015-10-28",205.26],["2015-10-29",202.42],["2015-10-30",202.77],["2015-11-02",204.76],["2015-11-03",203.94],["2015-11-04",204.41],["2015-11-05",203.49],["2015-11-06",202.58],["2015-11-09",201.43],["2015-11-10",201.57],["2015-11-12",201.1],["2015-11-13",199.09],["2015-11-16",198.14],["2015-11-17",200.52],["2015-11-18",200.61],["2015-11-19",200.84],["2015-11-20",201.71],["2015-11-23",199.69],["2015-11-24",197.27],["2015-11-25",198.17],["2015-11-26",199.76],["2015-11-27",198.9],["2015-11-30",199.21],["2015-12-01",198.73],["2015-12-02",196.51],["2015-12-03",194.31],["2015-12-04",192.88],["2015-12-07",193],["2015-12-08",190.35],["2015-12-09",187.13],["2015-12-10",187.79],["2015-12-11",184.21],["2015-12-14",181.39],["2015-12-15",183.88],["2015-12-16",185.42],["2015-12-17",189.1],["2015-12-18",189.43],["2015-12-21",189.79],["2015-12-22",190.3],["2015-12-23",191.23],["2015-12-28",190.83],["2015-12-29",192.73],["2015-12-30",191.47],["2016-01-04",186.54],["2016-01-05",186.12],["2016-01-07",182.4],["2016-01-08",181.02],["2016-01-11",179.18],["2016-01-12",182.4],["2016-01-13",183.55],["2016-01-14",182.13],["2016-01-15",179.06],["2016-01-18",175.56],["2016-01-19",176.86],["2016-01-20",173.49],["2016-01-21",174.12],["2016-01-22",176.95],["2016-01-25",177.83],["2016-01-26",177.51],["2016-01-27",178.18],["2016-01-28",178.26],["2016-01-29",179.78],["2016-02-01",180.08],["2016-02-02",178.01],["2016-02-03",177.15],["2016-02-04",179.54],["2016-02-05",179.39],["2016-02-08",176.68],["2016-02-09",175.62],["2016-02-10",176.05],["2016-02-11",174.36],["2016-02-12",175.12],["2016-02-15",177.73],["2016-02-16",177.1],["2016-02-17",181.68],["2016-02-18",183.14],["2016-02-19",181.94],["2016-02-22",183.86],["2016-02-23",183.21],["2016-02-24",180.5],["2016-02-25",181.97],["2016-02-26",183.91],["2016-02-29",183.72],["2016-03-01",183.86],["2016-03-02",183.69],["2016-03-03",186.47],["2016-03-04",186.34],["2016-03-07",187.05],["2016-03-08",186.3],["2016-03-09",186.33],["2016-03-10",186.42],["2016-03-11",188.76],["2016-03-14",189.53],["2016-03-15",188.69],["2016-03-16",188.41],["2016-03-17",189.64],["2016-03-18",190.74],["2016-03-21",189.92],["2016-03-22",190.1],["2016-03-23",189.64],["2016-03-24",188.94],["2016-03-29",189.79],["2016-03-30",192.88],["2016-03-31",193.75],["2016-04-01",191.55],["2016-04-04",192.47],["2016-04-05",188.91],["2016-04-06",187.62],["2016-04-07",187.14],["2016-04-08",188.72],["2016-04-11",188.76],["2016-04-12",188.39],["2016-04-13",191.2],["2016-04-14",192.28],["2016-04-15",191.66],["2016-04-18",192],["2016-04-19",193.93],["2016-04-20",195.02],["2016-04-21",194.68],["2016-04-22",194.26],["2016-04-25",193.1],["2016-04-26",192.62],["2016-04-27",191.43],["2016-04-28",191.92],["2016-04-29",191.33],["2016-05-02",191.08],["2016-05-04",188.33],["2016-05-05",186.56],["2016-05-06",187.01],["2016-05-09",187.27],["2016-05-10",186.24],["2016-05-11",186.07],["2016-05-12",185.81],["2016-05-13",186.39],["2016-05-16",188.67],["2016-05-17",188.4],["2016-05-18",188.77],["2016-05-19",186.11],["2016-05-20",186.53],["2016-05-23",186.85],["2016-05-24",188.04],["2016-05-25",189.88],["2016-05-27",189.83],["2016-05-30",189.65],["2016-05-31",187.3],["2016-06-01",183.01],["2016-06-02",183.47],["2016-06-03",185.31],["2016-06-06",185.27],["2016-06-07",187.52],["2016-06-08",187.34],["2016-06-09",185.2],["2016-06-10",181.87],["2016-06-13",180.21],["2016-06-14",178.36],["2016-06-15",179.29],["2016-06-16",176.36],["2016-06-17",178.45],["2016-06-20",181.14],["2016-06-21",183.48],["2016-06-22",184.45],["2016-06-23",186.66],["2016-06-24",178.26],["2016-06-27",175.48],["2016-06-28",178.01],["2016-06-29",179.03],["2016-06-30",179.32],["2016-07-01",179.76],["2016-07-04",178.05],["2016-07-05",177.29],["2016-07-06",175.51],["2016-07-07",177.08],["2016-07-08",177.7],["2016-07-11",180.16],["2016-07-12",181.43],["2016-07-13",180.96],["2016-07-14",181.68],["2016-07-15",182.69],["2016-07-18",183.96],["2016-07-19",184.65],["2016-07-20",185.45],["2016-07-21",185.86],["2016-07-22",185.38],["2016-07-25",187.66],["2016-07-26",187.67],["2016-07-27",187.39],["2016-07-28",186.83],["2016-07-29",185.28],["2016-08-01",185.82],["2016-08-02",187.5],["2016-08-03",186.42],["2016-08-04",188.41],["2016-08-05",189.77],["2016-08-08",190.95],["2016-08-09",192.09],["2016-08-10",193.01],["2016-08-11",194.23],["2016-08-12",194.51],["2016-08-16",194.03],["2016-08-17",192.3],["2016-08-18",192.18],["2016-08-19",190.84],["2016-08-22",191.09],["2016-08-23",191.15],["2016-08-24",191.41],["2016-08-25",191.53],["2016-08-26",191.85],["2016-08-29",190.95],["2016-08-30",192.78],["2016-08-31",192.84],["2016-09-01",191.1],["2016-09-02",191.73],["2016-09-05",193.21],["2016-09-06",193.71],["2016-09-07",195.41],["2016-09-08",194.06],["2016-09-09",191.59],["2016-09-12",189.05],["2016-09-13",189.51],["2016-09-14",190.04],["2016-09-15",190.66],["2016-09-16",190.63],["2016-09-19",191.51],["2016-09-20",191.89],["2016-09-21",192.18],["2016-09-22",194.4],["2016-09-23",193.53],["2016-09-26",192.12],["2016-09-27",191.31],["2016-09-28",190.99],["2016-09-29",191.25],["2016-09-30",190.84],["2016-10-03",191.07],["2016-10-04",191.76],["2016-10-05",191.54],["2016-10-06",191.67],["2016-10-07",190.33],["2016-10-10",190.75],["2016-10-11",189.94],["2016-10-12",189.77],["2016-10-13",188.32],["2016-10-14",188.88],["2016-10-17",188.8],["2016-10-18",189.2],["2016-10-19",190.08],["2016-10-20",190.28],["2016-10-21",190.63],["2016-10-24",192.2],["2016-10-25",191.79],["2016-10-26",191.85],["2016-10-27",192.43],["2016-10-28",193.34],["2016-10-31",193.98],["2016-11-02",188.82],["2016-11-03",188.82],["2016-11-04",187.76],["2016-11-07",187.87],["2016-11-08",188.6],["2016-11-09",188.78],["2016-11-10",189.91],["2016-11-14",187.76],["2016-11-15",187.21],["2016-11-16",187.04],["2016-11-17",186.12],["2016-11-18",184.67],["2016-11-21",186.26],["2016-11-22",187.9],["2016-11-23",189.67],["2016-11-24",191.23],["2016-11-25",190.41],["2016-11-28",189.58],["2016-11-29",189.6],["2016-11-30",190.44],["2016-12-01",189.82],["2016-12-02",190.09],["2016-12-05",193.77],["2016-12-06",195.57],["2016-12-07",196.13],["2016-12-08",198.64],["2016-12-09",197.34],["2016-12-12",196.23],["2016-12-13",198.48],["2016-12-14",199.18],["2016-12-15",198.01],["2016-12-16",198.44],["2016-12-19",198],["2016-12-20",198.98],["2016-12-21",198.43],["2016-12-22",199.26],["2016-12-23",199.09],["2016-12-27",199.12],["2016-12-28",198.87],["2016-12-29",200.63],["2016-12-30",201.41],["2017-01-02",202.09],["2017-01-03",203.76],["2017-01-04",203.8],["2017-01-05",203.87],["2017-01-09",204.29],["2017-01-10",205.37],["2017-01-11",206.51],["2017-01-12",206.35],["2017-01-13",206.35],["2017-01-16",207.25],["2017-01-17",206.92],["2017-01-18",206.8],["2017-01-19",207.8],["2017-01-20",208.23],["2017-01-23",207.97],["2017-01-24",210.07],["2017-01-25",214.82],["2017-01-26",214.78],["2017-01-27",214.48],["2017-01-30",212.79],["2017-01-31",213.28],["2017-02-01",214.5],["2017-02-02",213.05],["2017-02-03",212.96],["2017-02-06",213.92],["2017-02-07",213.86],["2017-02-08",214.11],["2017-02-09",217.99],["2017-02-10",219.67],["2017-02-13",220.81],["2017-02-14",220.2],["2017-02-15",220.75],["2017-02-16",222.84],["2017-02-17",220.75],["2017-02-20",221.5],["2017-02-21",225.83],["2017-02-22",225.91],["2017-02-23",226.13],["2017-02-24",223.21],["2017-02-27",222.76],["2017-02-28",221.63],["2017-03-01",225.84],["2017-03-02",226.19],["2017-03-03",224.47],["2017-03-06",222.85],["2017-03-07",221.11],["2017-03-08",221.05],["2017-03-09",219.54],["2017-03-10",221.35],["2017-03-13",224.73],["2017-03-14",224.56],["2017-03-15",224.03],["2017-03-16",227.72],["2017-03-17",228.23],["2017-03-20",227.52],["2017-03-21",225.87],["2017-03-22",223.5],["2017-03-23",224.52],["2017-03-24",224.25],["2017-03-27",221.47],["2017-03-28",222.86],["2017-03-29",222.29],["2017-03-30",221.91],["2017-03-31",220.12],["2017-04-03",222.07],["2017-04-04",223.38],["2017-04-05",224.79],["2017-04-06",225.34],["2017-04-07",225.2],["2017-04-10",224.42],["2017-04-11",222.06],["2017-04-12",221.58],["2017-04-13",222.2],["2017-04-18",222.19],["2017-04-19",224.59],["2017-04-20",225.19],["2017-04-21",224.28],["2017-04-24",227.26],["2017-04-25",229.7],["2017-04-26",230.93],["2017-04-27",231.17],["2017-04-28",231.23],["2017-05-02",232.94],["2017-05-04",232.31],["2017-05-05",231.96],["2017-05-08",231.01],["2017-05-09",232.17],["2017-05-10",231.15],["2017-05-11",229.97],["2017-05-12",230.15],["2017-05-15",230.59],["2017-05-16",227.83],["2017-05-17",225.13],["2017-05-18",224.5],["2017-05-19",227.1],["2017-05-22",228.16],["2017-05-23",226.57],["2017-05-24",228.16],["2017-05-25",230.06],["2017-05-26",228.45],["2017-05-29",228.48],["2017-05-30",227.47],["2017-05-31",227.01],["2017-06-01",227.13],["2017-06-02",228.22],["2017-06-05",226.79],["2017-06-06",227.83],["2017-06-07",227.56],["2017-06-08",229.16],["2017-06-09",229.17],["2017-06-12",226.06],["2017-06-13",226.83],["2017-06-14",226.15],["2017-06-16",226.48],["2017-06-19",227.95],["2017-06-20",226.95],["2017-06-21",228.02],["2017-06-22",227.49],["2017-06-23",227.52],["2017-06-26",229.47],["2017-06-27",229.52],["2017-06-28",228.07],["2017-06-29",228.23],["2017-06-30",227.01],["2017-07-03",227.61],["2017-07-04",225.96],["2017-07-05",226.24],["2017-07-06",226.26],["2017-07-07",225.54],["2017-07-10",225.97],["2017-07-11",225.47],["2017-07-12",227.84],["2017-07-13",228.41],["2017-07-14",228.75],["2017-07-17",229.87],["2017-07-18",228.94],["2017-07-19",229.23],["2017-07-20",228.63],["2017-07-21",227.54],["2017-07-24",226.5],["2017-07-25",227.24],["2017-07-26",228.51],["2017-07-27",227.74],["2017-07-28",228.18],["2017-07-31",228.23],["2017-08-01",228.42],["2017-08-02",227.15],["2017-08-03",226.86],["2017-08-04",227.44],["2017-08-07",227.76],["2017-08-08",229.68],["2017-08-09",227.91],["2017-08-10",226.95],["2017-08-11",225.94],["2017-08-14",226.49],["2017-08-16",227.46],["2017-08-17",225.89],["2017-08-18",225.94],["2017-08-21",226.6],["2017-08-22",227.7],["2017-08-23",227.74],["2017-08-24",230.96],["2017-08-25",231.38],["2017-08-28",234.14],["2017-08-29",231.31],["2017-08-30",233.29],["2017-08-31",233.57],["2017-09-01",234.25],["2017-09-04",233.63],["2017-09-05",233.13],["2017-09-06",232.31],["2017-09-07",231.03],["2017-09-08",230.8],["2017-09-11",232.43],["2017-09-12",232.36],["2017-09-13",232.14],["2017-09-14",231.71],["2017-09-15",230.94],["2017-09-18",231.02],["2017-09-19",231.6],["2017-09-20",231.3],["2017-09-21",229.7],["2017-09-22",230.34],["2017-09-25",228.64],["2017-09-26",227.83],["2017-09-27",227.62],["2017-09-28",228.39],["2017-09-29",230.51],["2017-10-02",230.98],["2017-10-03",230.67],["2017-10-04",229.5],["2017-10-05",230.42],["2017-10-06",231.05],["2017-10-09",231.7],["2017-10-10",232.45],["2017-10-11",234.33],["2017-10-12",233.46],["2017-10-13",232.65],["2017-10-16",232.9],["2017-10-17",230.94],["2017-10-18",229.58],["2017-10-19",227.08],["2017-10-20",226.97],["2017-10-23",226.51],["2017-10-24",223.64],["2017-10-25",223.76],["2017-10-26",224.39],["2017-10-27",226.54],["2017-10-30",228.23],["2017-10-31",229.12],["2017-11-02",227.59],["2017-11-03",227.07],["2017-11-06",227.67],["2017-11-07",228.75],["2017-11-08",227],["2017-11-09",224.93],["2017-11-10",223.13],["2017-11-13",221.99],["2017-11-14",222.07],["2017-11-15",219.42],["2017-11-16",220.02],["2017-11-17",222.57],["2017-11-20",224.31],["2017-11-21",225.59],["2017-11-22",225.48],["2017-11-23",225.86],["2017-11-24",224.89],["2017-11-27",225.76],["2017-11-28",224.87],["2017-11-29",221.79],["2017-11-30",220.38],["2017-12-01",219.14],["2017-12-04",220.42],["2017-12-05",220.56],["2017-12-06",219.24],["2017-12-07",219.03],["2017-12-08",219.81],["2017-12-11",218.62],["2017-12-12",220],["2017-12-13",220],["2017-12-14",220.9],["2017-12-15",219.93],["2017-12-18",222.36],["2017-12-19",221.18],["2017-12-20",220.54],["2017-12-21",221.09],["2017-12-22",220.53],["2017-12-27",222.31],["2017-12-28",223.27],["2017-12-29",222.65],["2018-01-03",222.84],["2018-01-04",226.54],["2018-01-05",226.64],["2018-01-08",227.89],["2018-01-09",227.07],["2018-01-10",225.52],["2018-01-11",226.68],["2018-01-12",226.72],["2018-01-15",226.58],["2018-01-16",228.81],["2018-01-17",229.95],["2018-01-18",230.26],["2018-01-19",231.05],["2018-01-22",232.44],["2018-01-23",232.93],["2018-01-24",232.33],["2018-01-25",229.69],["2018-01-26",230.59],["2018-01-29",230.33],["2018-01-30",228.23],["2018-01-31",228.45],["2018-02-01",226.12],["2018-02-02",224.38],["2018-02-05",223.32],["2018-02-06",216.62],["2018-02-07",219.17],["2018-02-08",217.34],["2018-02-09",215.59],["2018-02-12",217.75],["2018-02-13",219.5],["2018-02-14",221.45],["2018-02-15",220.35],["2018-02-16",219.54],["2018-02-19",219.48],["2018-02-20",219.16],["2018-02-21",218.37],["2018-02-22",218.61],["2018-02-23",218.44],["2018-02-26",218.21],["2018-02-27",219.13],["2018-02-28",215.86],["2018-03-01",213.94],["2018-03-02",211.31],["2018-03-05",212.07],["2018-03-06",213.02],["2018-03-07",214.66],["2018-03-08",213.07],["2018-03-09",214.83],["2018-03-12",216.11],["2018-03-13",213.77],["2018-03-14",213.11],["2018-03-15",212.67],["2018-03-16",210.63],["2018-03-19",207.96],["2018-03-20",208.79],["2018-03-21",211.41],["2018-03-22",207.91],["2018-03-23",206.38],["2018-03-26",204.83],["2018-03-27",205.19],["2018-03-28",202.16],["2018-03-29",203.46],["2018-04-03",204.81],["2018-04-04",203.3],["2018-04-05",206.58],["2018-04-06",207.13],["2018-04-09",207.82],["2018-04-10",208.35],["2018-04-11",207.52],["2018-04-12",209.39],["2018-04-13",209.74],["2018-04-16",208.91],["2018-04-17",209.1],["2018-04-18",209.7],["2018-04-19",209.86],["2018-04-20",208.34],["2018-04-23",207.69],["2018-04-24",206.57],["2018-04-25",205.41],["2018-04-26",206.15],["2018-04-27",206.18],["2018-04-30",207.35],["2018-05-02",207.55],["2018-05-04",204.83],["2018-05-07",204.11],["2018-05-08",203.99],["2018-05-09",206.01],["2018-05-10",207.33],["2018-05-11",209.88],["2018-05-14",209.95],["2018-05-15",207.43],["2018-05-16",207.57],["2018-05-17",206.48],["2018-05-18",205.32],["2018-05-21",206.64],["2018-05-22",206.05],["2018-05-23",203.17],["2018-05-24",202.96],["2018-05-25",203.15],["2018-05-28",203.59],["2018-05-29",201.72],["2018-05-30",200.06],["2018-06-01",202.09],["2018-06-04",202.78],["2018-06-05",205.49],["2018-06-06",205.23],["2018-06-07",206.31],["2018-06-08",205.56],["2018-06-11",204.58],["2018-06-12",205.28],["2018-06-13",204.6],["2018-06-14",205.35],["2018-06-15",202.81],["2018-06-18",198.97],["2018-06-19",197.11],["2018-06-20",198.64],["2018-06-21",197.33],["2018-06-22",197.86],["2018-06-25",196.97],["2018-06-26",196.2],["2018-06-27",195.43],["2018-06-28",192.3],["2018-06-29",194.93],["2018-07-02",193.86],["2018-07-03",195.59],["2018-07-04",196.86],["2018-07-05",197.04],["2018-07-06",196.29],["2018-07-09",196.35],["2018-07-10",199.09],["2018-07-11",197.38],["2018-07-12",198.13],["2018-07-13",197.81],["2018-07-16",196.87],["2018-07-17",197.67],["2018-07-18",197.46],["2018-07-19",197.47],["2018-07-20",199.08],["2018-07-23",200.11],["2018-07-24",202.88],["2018-07-25",203.51],["2018-07-26",206.47],["2018-07-27",206.43],["2018-07-30",207.84],["2018-07-31",206.8],["2018-08-01",207.09],["2018-08-02",205.05],["2018-08-03",205.52],["2018-08-06",205.83],["2018-08-07",206.45],["2018-08-08",207.28],["2018-08-09",208.28],["2018-08-10",203.35],["2018-08-13",203.39],["2018-08-14",203.84],["2018-08-16",203.31],["2018-08-17",201.19],["2018-08-20",201.89],["2018-08-21",204.87],["2018-08-22",205.6],["2018-08-23",206.71],["2018-08-24",206.37],["2018-08-27",209.46],["2018-08-28",209.86],["2018-08-29",209.64],["2018-08-30",208.36],["2018-08-31",206.48],["2018-09-03",205.69],["2018-09-04",202.66],["2018-09-05",199.87],["2018-09-06",197.99],["2018-09-07",195.29],["2018-09-10",196.21],["2018-09-11",195.56],["2018-09-12",193.44],["2018-09-13",195.12],["2018-09-14",195.81],["2018-09-17",194.7],["2018-09-18",196.19],["2018-09-19",197.74],["2018-09-20",198.07],["2018-09-21",198.02],["2018-09-24",198.93],["2018-09-25",199.39],["2018-09-26",199.9],["2018-09-27",200.74],["2018-09-28",198.95],["2018-10-01",199.01],["2018-10-02",198.63],["2018-10-03",199.99],["2018-10-04",198.23],["2018-10-05",197.24],["2018-10-08",193.77],["2018-10-09",194.79],["2018-10-10",191.11],["2018-10-11",188.44],["2018-10-12",190.78],["2018-10-15",189.61],["2018-10-16",192.23],["2018-10-17",191.59],["2018-10-18",190.22],["2018-10-19",190.25],["2018-10-22",189.49],["2018-10-23",186.36],["2018-10-24",185.41],["2018-10-25",185.84],["2018-10-26",182.16],["2018-10-29",182.28],["2018-10-30",183.24],["2018-10-31",185.69],["2018-11-02",188.6],["2018-11-05",189.65],["2018-11-06",189.31],["2018-11-07",191.51],["2018-11-08",190.58],["2018-11-09",188.18],["2018-11-13",187.09],["2018-11-14",187.4],["2018-11-15",185.78],["2018-11-16",183.2],["2018-11-19",183.87],["2018-11-20",181.47],["2018-11-21",184.45],["2018-11-22",185.94],["2018-11-23",185.55],["2018-11-26",185.09],["2018-11-27",185.44],["2018-11-28",187.87],["2018-11-29",189.78],["2018-11-30",189.93],["2018-12-03",192.96],["2018-12-04",193.34],["2018-12-05",192.98],["2018-12-06",189.61],["2018-12-07",188.88],["2018-12-10",186.9],["2018-12-11",185.99],["2018-12-12",188.38],["2018-12-13",190.61],["2018-12-14",190.25],["2018-12-17",188.03],["2018-12-18",189.15],["2018-12-19",190.39],["2018-12-20",187.62],["2018-12-21",185.11],["2018-12-27",185.01],["2018-12-28",186.15],["2019-01-02",187.5],["2019-01-03",184.73],["2019-01-04",187.66],["2019-01-07",190.34],["2019-01-08",190.6],["2019-01-09",191.75],["2019-01-10",191.88],["2019-01-11",191.91],["2019-01-14",191.21],["2019-01-15",192.46],["2019-01-16",194.07],["2019-01-17",193.93],["2019-01-18",195.39],["2019-01-21",194.22],["2019-01-22",193.71],["2019-01-23",197.01],["2019-01-24",197.01],["2019-01-25",197.3],["2019-01-28",195.89],["2019-01-29",196.18],["2019-01-30",195.73],["2019-01-31",197.14],["2019-02-01",197.51],["2019-02-04",197.92],["2019-02-05",199.41],["2019-02-06",199.07],["2019-02-07",196.15],["2019-02-08",195.98],["2019-02-11",196.12],["2019-02-12",196.88],["2019-02-13",195.57],["2019-02-14",194.36],["2019-02-15",195.42],["2019-02-18",194.98],["2019-02-19",194.58],["2019-02-20",196.73],["2019-02-21",195.33],["2019-02-22",196.51],["2019-02-25",198.09],["2019-02-26",198.04],["2019-02-27",197.03],["2019-02-28",197.46],["2019-03-01",198.4],["2019-03-04",197.73],["2019-03-05",197.88],["2019-03-06",198.28],["2019-03-07",196.88],["2019-03-08",196.13],["2019-03-11",196.68],["2019-03-12",197.19],["2019-03-13",198],["2019-03-14",198.27],["2019-03-15",200.2],["2019-03-18",199.94],["2019-03-19",200.21],["2019-03-20",200.19],["2019-03-21",200.34],["2019-03-22",197.69],["2019-03-25",196.63],["2019-03-26",197.59],["2019-03-27",197.39],["2019-03-28",197.6],["2019-03-29",197.73],["2019-04-01",199.46],["2019-04-02",201.44],["2019-04-03",203.75],["2019-04-04",202.42],["2019-04-05",200.48],["2019-04-08",200.53],["2019-04-09",201.07],["2019-04-10",202.26],["2019-04-11",201.49],["2019-04-12",200.85],["2019-04-15",200.53],["2019-04-16",201.09],["2019-04-17",201.31],["2019-04-18",200.59],["2019-04-23",200.9],["2019-04-24",201.01],["2019-04-25",200.33],["2019-04-26",201.5],["2019-04-29",201.37],["2019-04-30",198.91],["2019-05-02",197.51],["2019-05-06",195.56],["2019-05-07",192.31],["2019-05-08",191.91],["2019-05-09",189.33],["2019-05-10",189.96],["2019-05-13",187.85],["2019-05-14",187.9],["2019-05-15",188.77],["2019-05-16",190.16],["2019-05-17",189.37],["2019-05-20",188.07],["2019-05-21",188.83],["2019-05-22",190.36],["2019-05-23",187.69],["2019-05-24",189.53],["2019-05-27",189.26],["2019-05-28",189.51],["2019-05-29",188.47],["2019-05-30",190.66],["2019-05-31",190.95],["2019-06-03",190.03],["2019-06-04",190.32],["2019-06-05",189.89],["2019-06-06",191.54],["2019-06-07",193.54],["2019-06-10",194.34],["2019-06-11",194.74],["2019-06-12",193.27],["2019-06-13",194.39],["2019-06-14",193.89],["2019-06-17",193.26],["2019-06-18",196.21],["2019-06-19",195.89],["2019-06-21",195.45],["2019-06-24",196.37],["2019-06-25",194.84],["2019-06-26",195.98],["2019-06-27",197.33],["2019-06-28",197.61],["2019-07-01",198.05],["2019-07-02",198.39],["2019-07-03",198.96],["2019-07-04",199.34],["2019-07-05",198.95],["2019-07-08",198.57],["2019-07-09",197.57],["2019-07-10",198.19],["2019-07-11",198.51],["2019-07-12",198.58],["2019-07-15",198.88],["2019-07-16",198.57],["2019-07-17",197.4],["2019-07-18",197.9],["2019-07-19",199.71],["2019-07-22",200.11],["2019-07-23",199.69],["2019-07-24",199.97],["2019-07-25",198.12],["2019-07-26",198.22],["2019-07-29",196.6],["2019-07-30",195.84],["2019-07-31",196.9],["2019-08-01",194.48],["2019-08-02",192.64],["2019-08-05",188.28],["2019-08-06",188.34],["2019-08-07",187.04],["2019-08-08",188.58],["2019-08-09",186.47],["2019-08-12",185.36],["2019-08-13",188.8],["2019-08-14",184.79],["2019-08-16",184.2],["2019-08-19",186.24],["2019-08-20",186.2],["2019-08-21",185.81],["2019-08-22",185.68],["2019-08-23",185.34],["2019-08-26",185.35],["2019-08-27",185.5],["2019-08-28",182.91],["2019-08-29",184.66],["2019-08-30",188.43],["2019-09-02",188.76],["2019-09-03",186.85],["2019-09-04",187.3],["2019-09-05",187.99],["2019-09-06",188.48],["2019-09-09",191.08],["2019-09-10",191.04],["2019-09-11",191.49],["2019-09-12",191.37],["2019-09-13",191.87],["2019-09-16",192.57],["2019-09-17",191.32],["2019-09-18",192.16],["2019-09-19",191.52],["2019-09-20",190.07],["2019-09-23",188.35],["2019-09-24",189.61],["2019-09-25",188.67],["2019-09-26",189.62],["2019-09-27",189.97],["2019-09-30",189.16],["2019-10-01",187.61],["2019-10-02",183.6],["2019-10-03",183.59],["2019-10-04",184.88],["2019-10-07",184.74],["2019-10-08",185.2],["2019-10-09",185.27],["2019-10-10",184.33],["2019-10-11",186.63],["2019-10-14",186.2],["2019-10-15",186.65],["2019-10-16",186.86],["2019-10-17",187.65],["2019-10-18",186.46],["2019-10-21",187.43],["2019-10-22",188.44],["2019-10-23",188.19],["2019-10-24",188.61],["2019-10-25",187.23],["2019-10-28",189.31],["2019-10-29",189.91],["2019-10-30",190.16],["2019-10-31",188.52],["2019-11-04",192.69],["2019-11-05",192.93],["2019-11-06",192.34],["2019-11-07",193.48],["2019-11-08",192.97],["2019-11-12",192.74],["2019-11-13",191.83],["2019-11-14",191.34],["2019-11-15",191.78],["2019-11-18",191.89],["2019-11-19",191.14],["2019-11-20",190.04],["2019-11-21",189.11],["2019-11-22",189.65],["2019-11-25",190.89],["2019-11-26",190.95],["2019-11-27",190.55],["2019-11-28",190.12],["2019-11-29",189.74],["2019-12-02",187.7],["2019-12-03",185.82],["2019-12-04",185.75],["2019-12-05",186.75],["2019-12-06",185.86],["2019-12-09",185.29],["2019-12-10",184.48],["2019-12-11",184.16],["2019-12-12",187.19],["2019-12-13",187.32],["2019-12-16",187.63],["2019-12-17",188.65],["2019-12-18",188.61],["2019-12-19",189.2],["2019-12-20",188.92],["2019-12-23",190],["2019-12-27",190.76],["2019-12-30",190.56],["2020-01-02",194.34],["2020-01-03",193.22],["2020-01-07",192.82],["2020-01-08",191.26],["2020-01-09",193.72],["2020-01-10",194.73],["2020-01-13",196.47],["2020-01-14",196],["2020-01-15",194.77],["2020-01-16",195.68],["2020-01-17",195.66],["2020-01-20",196.62],["2020-01-21",195.13],["2020-01-22",194.84],["2020-01-23",194.47],["2020-01-24",195.13],["2020-01-27",190.77],["2020-01-28",191.87],["2020-01-29",191.99],["2020-01-30",190.51],["2020-01-31",189.77],["2020-02-03",190.71],["2020-02-04",193.44],["2020-02-05",194.97],["2020-02-06",194.54],["2020-02-07",193.91],["2020-02-10",193.26],["2020-02-11",194.48],["2020-02-12",195.51],["2020-02-13",194.94],["2020-02-14",194.79],["2020-02-17",195.17],["2020-02-18",194.66],["2020-02-19",195.38],["2020-02-20",194.43],["2020-02-21",193.88],["2020-02-24",186.38],["2020-02-25",182.12],["2020-02-26",181.42],["2020-02-27",174.1],["2020-02-28",167.98],["2020-03-02",171.2],["2020-03-03",177.75],["2020-03-04",176.19],["2020-03-05",173.51],["2020-03-06",169.1],["2020-03-09",157.43],["2020-03-10",156.16],["2020-03-11",148.04],["2020-03-12",129.89],["2020-03-13",135.01],["2020-03-16",132.35],["2020-03-17",138.6],["2020-03-18",136.39],["2020-03-19",140.61],["2020-03-20",140.9],["2020-03-23",136.23],["2020-03-24",140.45],["2020-03-25",139.95],["2020-03-26",143.04],["2020-03-27",141.7],["2020-03-30",142.1],["2020-03-31",144.5],["2020-04-01",142.25],["2020-04-02",142.58],["2020-04-03",143.25],["2020-04-06",149.96],["2020-04-07",150.85],["2020-04-08",149.97],["2020-04-09",152.6],["2020-04-14",158.2],["2020-04-15",154.4],["2020-04-16",154.49],["2020-04-17",156.71],["2020-04-20",157.96],["2020-04-21",153.37],["2020-04-22",155.49],["2020-04-23",157.37],["2020-04-24",156.19],["2020-04-27",156.64],["2020-04-28",156.24],["2020-04-29",160.79],["2020-04-30",160.33],["2020-05-04",157.75],["2020-05-05",157.58],["2020-05-06",156.11],["2020-05-07",157.92],["2020-05-08",159.12],["2020-05-11",158.19],["2020-05-12",159.93],["2020-05-13",159.33],["2020-05-14",156.3],["2020-05-15",156.67],["2020-05-18",161],["2020-05-19",161.12],["2020-05-20",162.64],["2020-05-21",162.16],["2020-05-22",161.57],["2020-05-25",163.36],["2020-05-26",167.02],["2020-05-27",166.14],["2020-05-28",166.86],["2020-05-29",166.77],["2020-06-01",168.7],["2020-06-02",169.09],["2020-06-03",171.62],["2020-06-04",172.64],["2020-06-05",175.98],["2020-06-08",175.69],["2020-06-09",175.44],["2020-06-10",176],["2020-06-12",172.07],["2020-06-15",168.85],["2020-06-16",173.35],["2020-06-17",173.55],["2020-06-18",173.72],["2020-06-19",174.6],["2020-06-22",175.02],["2020-06-23",177.26],["2020-06-24",174.27],["2020-06-25",175.05],["2020-06-26",171.75],["2020-06-29",171.95],["2020-06-30",170.74],["2020-07-01",172.92],["2020-07-02",175.39],["2020-07-03",175.77],["2020-07-06",177.6],["2020-07-07",176.37],["2020-07-08",175.92],["2020-07-09",175.97],["2020-07-10",176.08],["2020-07-13",176.49],["2020-07-14",174.08],["2020-07-15",175.51],["2020-07-16",175.56],["2020-07-17",175.63],["2020-07-20",179.82],["2020-07-21",180.74],["2020-07-22",179.5],["2020-07-23",178.39],["2020-07-24",177.41],["2020-07-27",179.68],["2020-07-28",178.92],["2020-07-29",178.33],["2020-07-30",173.14],["2020-07-31",174.92],["2020-08-03",178.1],["2020-08-04",179.07],["2020-08-05",180.06],["2020-08-06",179.4],["2020-08-07",178.58],["2020-08-10",179.4],["2020-08-11",180.6],["2020-08-12",180.45],["2020-08-13",180.74],["2020-08-14",180.98],["2020-08-17",181.96],["2020-08-18",180.8],["2020-08-19",180.33],["2020-08-20",179.35],["2020-08-21",179.69],["2020-08-24",181.26],["2020-08-25",179.82],["2020-08-26",182.2],["2020-08-27",182.1],["2020-08-28",181.39],["2020-08-31",179.36],["2020-09-01",177.94],["2020-09-02",179.91],["2020-09-03",177.66],["2020-09-04",175.95],["2020-09-07",176.56],["2020-09-08",172.58],["2020-09-09",176.62],["2020-09-10",175.2],["2020-09-11",175.2],["2020-09-14",174.13],["2020-09-15",173.12],["2020-09-16",172.83],["2020-09-17",172.56],["2020-09-18",172.31],["2020-09-21",168.13],["2020-09-22",169.67],["2020-09-23",168.44],["2020-09-24",166.84],["2020-09-25",169.08],["2020-09-28",173.1],["2020-09-29",173.39],["2020-09-30",173.67],["2020-10-01",172.07],["2020-10-02",171.7],["2020-10-05",174.01],["2020-10-06",173.19],["2020-10-07",173.45],["2020-10-08",172.37],["2020-10-09",170.79],["2020-10-12",171.59],["2020-10-13",170.99],["2020-10-14",171.48],["2020-10-15",167.87],["2020-10-16",170.81],["2020-10-19",170.34],["2020-10-20",171.31],["2020-10-21",169.58],["2020-10-22",169.06],["2020-10-23",168.43],["2020-10-26",166.38],["2020-10-27",165.64],["2020-10-28",159.17],["2020-10-29",159.55],["2020-10-30",157.46],["2020-11-02",160.46],["2020-11-03",165.29],["2020-11-04",166.49],["2020-11-05",168.93],["2020-11-06",171.41],["2020-11-09",174.11],["2020-11-10",174.38],["2020-11-12",175.12],["2020-11-13",174.23],["2020-11-16",177.39],["2020-11-17",177.06],["2020-11-18",178.68],["2020-11-19",177.13],["2020-11-20",179.33],["2020-11-23",180.33],["2020-11-24",182.19],["2020-11-25",182.39],["2020-11-26",181.86],["2020-11-27",181.54],["2020-11-30",180.33],["2020-12-01",180.56],["2020-12-02",183.63],["2020-12-03",183.57],["2020-12-04",187.52],["2020-12-07",187.93],["2020-12-08",188.97],["2020-12-09",189.63],["2020-12-10",188.66],["2020-12-11",186.1],["2020-12-14",184.96],["2020-12-15",185.99],["2020-12-16",188.65],["2020-12-17",188.58],["2020-12-18",187.95],["2020-12-21",184.09],["2020-12-22",186.66],["2020-12-23",188.55],["2020-12-28",192.32],["2020-12-29",193.95],["2020-12-30",191.92],["2021-01-04",194.61],["2021-01-05",195.08],["2021-01-07",200.13],["2021-01-08",200.87],["2021-01-11",200.75],["2021-01-12",198.96],["2021-01-13",197.25],["2021-01-14",197.91],["2021-01-15",195.15],["2021-01-18",198.01],["2021-01-19",195.91],["2021-01-20",196.32],["2021-01-21",193.75],["2021-01-22",193.94],["2021-01-25",193.26],["2021-01-26",195.15],["2021-01-27",190.97],["2021-01-28",194.44],["2021-01-29",192.47],["2021-02-01",194.15],["2021-02-02",194.14],["2021-02-03",193.08],["2021-02-04",193.14],["2021-02-05",195.24],["2021-02-08",195.78],["2021-02-09",195.19],["2021-02-10",194.26],["2021-02-11",197.62],["2021-02-12",197.16],["2021-02-15",200.18],["2021-02-16",203.77],["2021-02-17",202.07],["2021-02-18",200.59],["2021-02-19",200.6],["2021-02-22",198.78],["2021-02-23",195.08],["2021-02-24",196.91],["2021-02-25",196.44],["2021-02-26",194.32],["2021-03-01",197.74],["2021-03-02",198.4],["2021-03-03",197.3],["2021-03-04",196.8],["2021-03-05",196.4],["2021-03-08",198.24],["2021-03-09",200.4],["2021-03-10",201.67],["2021-03-11",200.99],["2021-03-12",201.96],["2021-03-15",202.33],["2021-03-16",201.23],["2021-03-17",197.73],["2021-03-18",199.03],["2021-03-19",196.99],["2021-03-22",198.3],["2021-03-23",198.18],["2021-03-24",196.85],["2021-03-25",194.49],["2021-03-26",198.13],["2021-03-29",200.58],["2021-03-30",200.41],["2021-03-31",200.26],["2021-04-01",202.16],["2021-04-06",206.23],["2021-04-07",205.45],["2021-04-08",205.32],["2021-04-09",204.89],["2021-04-12",205.8],["2021-04-13",205.12],["2021-04-14",206.3],["2021-04-15",206.89],["2021-04-16",206.92],["2021-04-19",205.24],["2021-04-20",203.81],["2021-04-21",203.13],["2021-04-22",204.22],["2021-04-23",204.21],["2021-04-26",205.2],["2021-04-27",205.15],["2021-04-28",206.91],["2021-04-29",208.21],["2021-04-30",207.84],["2021-05-04",204.45],["2021-05-05",207.22],["2021-05-06",206.99],["2021-05-07",210.15],["2021-05-10",211.83],["2021-05-11",211.52],["2021-05-12",209.89],["2021-05-13",209.97],["2021-05-14",210.9],["2021-05-17",213.04],["2021-05-18",213.56],["2021-05-19",212.25],["2021-05-20",214.23],["2021-05-21",215.02],["2021-05-24",214.95],["2021-05-25",215.9],["2021-05-26",217.34],["2021-05-27",219.6],["2021-05-28",221.79],["2021-05-31",221.93],["2021-06-01",222.2],["2021-06-02",223.71],["2021-06-04",223.81],["2021-06-07",223.24],["2021-06-08",222.51],["2021-06-09",221.42],["2021-06-10",222.71],["2021-06-11",221.67],["2021-06-14",223.78],["2021-06-15",221.68],["2021-06-16",221.53],["2021-06-17",220.7],["2021-06-18",221.25],["2021-06-21",220.83],["2021-06-22",222.41],["2021-06-23",223.92],["2021-06-24",227.35],["2021-06-25",227.77],["2021-06-28",228.19],["2021-06-29",226.16],["2021-06-30",222.66],["2021-07-01",224.85],["2021-07-02",225.43],["2021-07-05",226.48],["2021-07-06",224.85],["2021-07-07",228.16],["2021-07-08",224.77],["2021-07-09",226.41],["2021-07-12",226.28],["2021-07-13",227.37],["2021-07-14",227.91],["2021-07-15",226.63],["2021-07-16",227.05],["2021-07-19",222.57],["2021-07-20",223.55],["2021-07-21",226.87],["2021-07-22",226.47],["2021-07-23",227.75],["2021-07-26",227.52],["2021-07-27",225.93],["2021-07-28",227.83],["2021-07-29",229.18],["2021-07-30",228.19],["2021-08-02",229.09],["2021-08-03",228.8],["2021-08-04",230.11],["2021-08-05",230.54],["2021-08-06",230.59],["2021-08-09",230.92],["2021-08-10",231.26],["2021-08-11",231.56],["2021-08-12",232.11],["2021-08-13",232.74],["2021-08-16",231.29],["2021-08-17",231.86],["2021-08-18",230.58],["2021-08-19",228.41],["2021-08-20",228.76],["2021-08-23",231.28],["2021-08-24",232.05],["2021-08-25",233.97],["2021-08-26",232.91],["2021-08-27",233.92],["2021-08-30",235.84],["2021-08-31",237.27],["2021-09-01",237.09],["2021-09-02",237.52],["2021-09-03",236.94],["2021-09-06",240.13],["2021-09-07",239.08],["2021-09-08",236.66],["2021-09-09",237.28],["2021-09-10",237.43],["2021-09-13",238.9],["2021-09-14",239.3],["2021-09-15",238.81],["2021-09-16",238.47],["2021-09-17",237.22],["2021-09-20",231.26],["2021-09-21",232.1],["2021-09-22",236.56],["2021-09-23",236.13],["2021-09-24",234.75],["2021-09-27",234.09],["2021-09-28",232.23],["2021-09-29",233.12],["2021-09-30",234.42],["2021-10-01",235.68],["2021-10-04",236.49],["2021-10-05",238.3],["2021-10-06",237.52],["2021-10-07",238.74],["2021-10-08",241.78],["2021-10-11",245.08],["2021-10-12",244.8],["2021-10-13",243.84],["2021-10-14",245],["2021-10-15",245.1],["2021-10-18",245.97],["2021-10-19",245.06],["2021-10-20",244.92],["2021-10-21",244.03],["2021-10-22",242.93],["2021-10-25",243.67],["2021-10-26",244.19],["2021-10-27",242.76],["2021-10-28",242.9],["2021-10-29",243.53],["2021-11-02",244.26],["2021-11-03",242.04],["2021-11-04",247.01],["2021-11-05",247.29],["2021-11-08",246.06],["2021-11-09",243.53],["2021-11-10",240.95],["2021-11-12",240.67],["2021-11-15",239.8],["2021-11-16",239.86],["2021-11-17",238.53],["2021-11-18",233.57],["2021-11-19",231.26],["2021-11-22",230.25],["2021-11-23",230.38],["2021-11-24",229.46],["2021-11-25",228.67],["2021-11-26",221.21],["2021-11-29",221.39],["2021-11-30",224.43],["2021-12-01",225.64],["2021-12-02",224.87],["2021-12-03",223.78],["2021-12-06",223.96],["2021-12-07",227.96],["2021-12-08",227.54],["2021-12-09",225.78],["2021-12-10",226.05],["2021-12-13",225.2],["2021-12-14",224.22],["2021-12-15",220.65],["2021-12-16",224.36],["2021-12-17",221.39],["2021-12-20",221.01],["2021-12-21",221.85],["2021-12-22",223.68],["2021-12-23",224.87],["2021-12-27",225.28],["2021-12-28",226.8],["2021-12-29",227.62],["2021-12-30",228.22],["2022-01-03",230.12],["2022-01-04",231.12],["2022-01-05",230.73],["2022-01-07",231.04],["2022-01-10",230.21],["2022-01-11",234.36],["2022-01-12",238.65],["2022-01-13",238.06],["2022-01-14",236.05],["2022-01-17",235.23],["2022-01-18",231.44],["2022-01-19",230.73],["2022-01-20",229.11],["2022-01-21",225.98],["2022-01-24",217.21],["2022-01-25",219.12],["2022-01-26",221.68],["2022-01-27",221.57],["2022-01-28",218.53],["2022-01-31",220.58],["2022-02-01",221.78],["2022-02-02",223.55],["2022-02-03",221.89],["2022-02-04",218.28],["2022-02-07",217.98],["2022-02-08",220.21],["2022-02-09",221.61],["2022-02-10",219.89],["2022-02-11",218.9],["2022-02-14",214.4],["2022-02-15",218.26],["2022-02-16",217.58],["2022-02-17",213.95],["2022-02-18",211.8],["2022-02-21",206.06],["2022-02-22",207.87],["2022-02-23",203.81],["2022-02-24",185.8],["2022-02-25",198.01],["2022-02-28",200.32],["2022-03-01",196.79],["2022-03-02",200.93],["2022-03-03",199.24],["2022-03-04",191.39],["2022-03-07",190.81],["2022-03-08",189.26],["2022-03-09",196.03],["2022-03-10",195.97],["2022-03-11",200.12],["2022-03-14",196.73],["2022-03-15",197.85],["2022-03-16",203.34],["2022-03-17",207.92],["2022-03-18",207.23],["2022-03-21",206.8],["2022-03-22",209.04],["2022-03-23",209.4],["2022-03-24",211.32],["2022-03-25",210.05],["2022-03-28",210.17],["2022-03-29",212.85],["2022-03-30",213.42],["2022-03-31",211.17],["2022-04-01",213.15],["2022-04-04",213.36],["2022-04-05",211.09],["2022-04-06",209.14],["2022-04-07",206.72],["2022-04-08",206.85],["2022-04-11",208.44],["2022-04-12",207.06],["2022-04-13",207.49],["2022-04-14",206.71],["2022-04-19",206.15],["2022-04-20",205.24],["2022-04-21",203.96],["2022-04-22",199.61],["2022-04-25",196.08],["2022-04-26",194.1],["2022-04-27",192.37],["2022-04-28",193.22],["2022-04-29",191.46],["2022-05-02",189.11],["2022-05-04",189.05],["2022-05-05",185.15],["2022-05-06",184.09],["2022-05-09",180.64],["2022-05-10",179.92],["2022-05-11",179.78],["2022-05-12",177.51],["2022-05-13",183.27],["2022-05-16",183.62],["2022-05-17",186.33],["2022-05-18",185.92],["2022-05-19",183.82],["2022-05-20",184.24],["2022-05-23",187.87],["2022-05-24",185.7],["2022-05-25",184.85],["2022-05-26",187.37],["2022-05-27",186.74],["2022-05-30",190.13],["2022-05-31",189.57],["2022-06-01",188.64],["2022-06-02",189.43],["2022-06-03",188.44],["2022-06-06",190.14],["2022-06-07",189.19],["2022-06-08",186.43],["2022-06-09",184.58],["2022-06-10",180.92],["2022-06-13",176.27],["2022-06-14",176.88],["2022-06-15",177.39],["2022-06-17",175.14],["2022-06-20",176.03],["2022-06-21",179.5],["2022-06-22",176.99],["2022-06-23",175.84],["2022-06-24",177.9],["2022-06-27",179.58],["2022-06-28",181.1],["2022-06-29",181.91],["2022-06-30",179.05],["2022-07-01",179.57],["2022-07-04",179.43],["2022-07-05",176.17],["2022-07-06",176.13],["2022-07-07",181.06],["2022-07-08",183.19],["2022-07-11",181.59],["2022-07-12",177.37],["2022-07-13",176.52],["2022-07-14",173.55],["2022-07-15",174.93],["2022-07-18",178.04],["2022-07-19",179.2],["2022-07-20",180.79],["2022-07-21",180.75],["2022-07-22",182.56],["2022-07-25",181.63],["2022-07-26",179.41],["2022-07-27",179.61],["2022-07-28",181.19],["2022-07-29",185.72],["2022-08-01",186.93],["2022-08-02",185.85],["2022-08-03",186.55],["2022-08-04",185.45],["2022-08-05",184.05],["2022-08-08",186.34],["2022-08-09",185.38],["2022-08-10",186.55],["2022-08-11",188.56],["2022-08-12",189.56],["2022-08-16",189.93],["2022-08-17",186.53],["2022-08-18",187.86],["2022-08-19",185.21],["2022-08-22",181.5],["2022-08-23",182.24],["2022-08-24",179.46],["2022-08-25",180.68],["2022-08-26",178.06],["2022-08-29",175.12],["2022-08-30",172.35],["2022-08-31",172.04],["2022-09-01",167.51],["2022-09-02",170.82],["2022-09-05",169.99],["2022-09-06",167.2],["2022-09-07",169.1],["2022-09-08",169.85],["2022-09-09",174.2],["2022-09-12",176.12],["2022-09-13",172.02],["2022-09-14",172.78],["2022-09-15",173.25],["2022-09-16",169.57],["2022-09-19",171.55],["2022-09-20",169.27],["2022-09-21",169.49],["2022-09-22",170.21],["2022-09-23",165.38],["2022-09-26",162.92],["2022-09-27",164.68],["2022-09-28",163.75],["2022-09-29",158.5],["2022-09-30",158.84],["2022-10-03",159.8],["2022-10-04",165.09],["2022-10-05",162.35],["2022-10-06",162.84],["2022-10-07",161.26],["2022-10-10",158.7],["2022-10-11",158.88],["2022-10-12",158.09],["2022-10-13",157.42],["2022-10-14",159.85],["2022-10-17",161.39],["2022-10-18",162.67],["2022-10-19",160.27],["2022-10-20",162.17],["2022-10-21",160.94],["2022-10-24",162.84],["2022-10-25",164.31],["2022-10-26",167.31],["2022-10-27",168.44],["2022-10-28",169],["2022-10-31",171.53],["2022-11-02",173.99],["2022-11-03",172.55],["2022-11-04",176.6],["2022-11-07",177.77],["2022-11-08",179.39],["2022-11-09",179.06],["2022-11-10",183.04],["2022-11-14",186.72],["2022-11-15",188.89],["2022-11-16",186.64],["2022-11-17",184.77],["2022-11-18",185.3],["2022-11-21",183.49],["2022-11-22",186.52],["2022-11-23",186.43],["2022-11-24",189.27],["2022-11-25",189.71],["2022-11-28",188.45],["2022-11-29",188.43],["2022-11-30",189.64],["2022-12-01",191.88],["2022-12-02",190.73],["2022-12-05",190.98],["2022-12-06",188.93],["2022-12-07",189.01],["2022-12-08",188],["2022-12-09",188.64],["2022-12-12",190.63],["2022-12-13",193.12],["2022-12-14",193.42],["2022-12-15",189.76],["2022-12-16",188.62],["2022-12-19",188.65],["2022-12-20",190],["2022-12-21",191.96],["2022-12-22",190.93],["2022-12-23",190.87],["2022-12-27",189.35],["2022-12-28",189.08],["2022-12-29",191.96],["2022-12-30",191.35],["2023-01-02",192.08],["2023-01-03",195.38],["2023-01-04",198.31],["2023-01-05",198.52],["2023-01-09",203.23],["2023-01-10",205.15],["2023-01-11",203.7],["2023-01-12",205.3],["2023-01-13",204.89],["2023-01-16",206.15],["2023-01-17",203.67],["2023-01-18",204.11],["2023-01-19",202.18],["2023-01-20",203.43],["2023-01-23",205.78],["2023-01-24",205.09],["2023-01-25",202.15],["2023-01-26",204.32],["2023-01-27",204.74],["2023-01-30",202.64],["2023-01-31",204.71],["2023-02-01",202.77],["2023-02-02",205.6],["2023-02-03",205.91],["2023-02-06",202.65],["2023-02-07",203.56],["2023-02-08",204.86],["2023-02-09",206.38],["2023-02-10",202.46],["2023-02-13",203.03],["2023-02-14",203.15],["2023-02-15",204.5],["2023-02-16",204.65],["2023-02-17",204.42],["2023-02-20",203.89],["2023-02-21",201.28],["2023-02-22",199.39],["2023-02-23",201.73],["2023-02-24",200.44],["2023-02-27",201.79],["2023-02-28",204.13],["2023-03-01",204.76],["2023-03-02",202.24],["2023-03-03",204.78],["2023-03-06",207.88],["2023-03-07",206.88],["2023-03-08",208.07],["2023-03-09",206.82],["2023-03-10",203.36],["2023-03-13",199.89],["2023-03-14",200.54],["2023-03-15",196.2],["2023-03-16",196.79],["2023-03-17",194.79],["2023-03-20",195.13],["2023-03-21",197.96],["2023-03-22",197.06],["2023-03-23",197.01],["2023-03-24",194.56],["2023-03-27",195.83],["2023-03-28",197.33],["2023-03-29",198.44],["2023-03-30",201.8],["2023-03-31",201.76],["2023-04-03",202.92],["2023-04-04",203.04],["2023-04-05",201.08],["2023-04-06",201.17],["2023-04-11",203.71],["2023-04-12",205.95],["2023-04-13",207.78],["2023-04-14",209.49],["2023-04-17",210.53],["2023-04-18",212.61],["2023-04-19",212.78],["2023-04-20",213.36],["2023-04-21",212.51],["2023-04-24",213.09],["2023-04-25",211.8],["2023-04-26",211.53],["2023-04-27",216.92],["2023-04-28",215.38],["2023-05-02",214.35],["2023-05-04",211.71],["2023-05-05",214.36],["2023-05-08",215.54],["2023-05-09",215.12],["2023-05-10",215.78],["2023-05-11",214.88],["2023-05-12",215.97],["2023-05-15",216.46],["2023-05-16",217.77],["2023-05-17",217.26],["2023-05-18",218.19],["2023-05-19",221.68],["2023-05-22",223.48],["2023-05-23",223.12],["2023-05-24",219.3],["2023-05-25",218.39],["2023-05-26",221.94],["2023-05-29",221.69],["2023-05-30",219.81],["2023-05-31",215.21],["2023-06-01",219.07],["2023-06-02",224.74],["2023-06-05",224.8],["2023-06-06",227.06],["2023-06-07",225.43],["2023-06-09",227.32],["2023-06-12",226.6],["2023-06-13",224.55],["2023-06-14",227.91],["2023-06-15",229.45],["2023-06-16",230.54],["2023-06-19",229.49],["2023-06-20",227.62],["2023-06-21",228.56],["2023-06-22",228.91],["2023-06-23",226.22],["2023-06-26",227.96],["2023-06-27",226.14],["2023-06-28",227.15],["2023-06-29",228.81],["2023-06-30",229.07],["2023-07-03",230.93],["2023-07-04",229.96],["2023-07-05",227.76],["2023-07-06",227.74],["2023-07-07",229.89],["2023-07-10",231.36],["2023-07-11",232.47],["2023-07-12",237.57],["2023-07-13",237.44],["2023-07-14",238.91],["2023-07-17",239.7],["2023-07-18",242.07],["2023-07-19",242.56],["2023-07-20",241.87],["2023-07-21",241.67],["2023-07-24",243.3],["2023-07-25",243.74],["2023-07-26",242.1],["2023-07-27",243.8],["2023-07-28",244.58],["2023-07-31",245.75],["2023-08-01",245.34],["2023-08-02",241.39],["2023-08-03",240.94],["2023-08-04",243.17],["2023-08-07",241.19],["2023-08-08",238.16],["2023-08-09",238.73],["2023-08-10",241.3],["2023-08-11",240.48],["2023-08-14",239.56],["2023-08-16",235.92],["2023-08-17",234.54],["2023-08-18",233.97],["2023-08-21",234.77],["2023-08-22",234.26],["2023-08-23",235.08],["2023-08-24",234.16],["2023-08-25",233.31],["2023-08-28",236.1],["2023-08-29",235.94],["2023-08-30",236.8],["2023-08-31",235.89],["2023-09-01",237.58],["2023-09-04",235.56],["2023-09-05",234.21],["2023-09-06",231.57],["2023-09-07",229.54],["2023-09-08",231.1],["2023-09-11",231.48],["2023-09-12",231.56],["2023-09-13",231.51],["2023-09-14",232.35],["2023-09-15",232.54],["2023-09-18",229.93],["2023-09-19",229.23],["2023-09-20",231.48],["2023-09-21",229.22],["2023-09-22",229.84],["2023-09-25",227.52],["2023-09-26",227.08],["2023-09-27",224.24],["2023-09-28",222.73],["2023-09-29",225.7],["2023-10-02",222.85],["2023-10-03",220.41],["2023-10-04",222.19],["2023-10-05",221.02],["2023-10-06",222],["2023-10-09",224.08],["2023-10-10",228.68],["2023-10-11",229.78],["2023-10-12",229],["2023-10-13",228.99],["2023-10-16",236.96],["2023-10-17",240.49],["2023-10-18",238.23],["2023-10-19",234.7],["2023-10-20",231.43],["2023-10-23",230.5],["2023-10-24",233.8],["2023-10-25",235.71],["2023-10-26",236.53],["2023-10-27",235.58],["2023-10-30",238.37],["2023-10-31",239.49],["2023-11-02",240.67],["2023-11-03",242.41],["2023-11-06",243.49],["2023-11-07",242.17],["2023-11-08",240.29],["2023-11-09",243.05],["2023-11-10",241.17],["2023-11-13",239.83],["2023-11-14",248.3],["2023-11-15",246.66],["2023-11-16",246.72],["2023-11-17",248.11],["2023-11-20",249.99],["2023-11-21",249.72],["2023-11-22",249.6],["2023-11-23",248.88],["2023-11-24",249.02],["2023-11-27",247.6],["2023-11-28",250.96],["2023-11-29",249.55],["2023-11-30",248.94],["2023-12-01",254.81],["2023-12-04",254.65],["2023-12-05",256.42],["2023-12-06",256.81],["2023-12-07",255.26],["2023-12-08",257.47],["2023-12-11",258.84],["2023-12-12",257.74],["2023-12-13",259.04],["2023-12-14",260.28],["2023-12-15",261.63],["2023-12-18",263.29],["2023-12-19",265.27],["2023-12-20",264.55],["2023-12-21",265.18],["2023-12-22",264.82],["2023-12-27",266.44],["2023-12-28",265.54],["2023-12-29",264.41],["2024-01-02",261.34],["2024-01-03",259.43],["2024-01-04",258.8],["2024-01-05",257.94],["2024-01-08",259.18],["2024-01-09",260.88],["2024-01-10",261],["2024-01-11",259.35],["2024-01-12",260.27],["2024-01-15",257.08],["2024-01-16",256.25],["2024-01-17",252.02],["2024-01-18",254.7],["2024-01-19",256.15],["2024-01-22",256.06],["2024-01-23",255.04],["2024-01-24",257],["2024-01-25",256.24],["2024-01-26",257.19],["2024-01-29",256.13],["2024-01-30",258.34],["2024-01-31",262.48],["2024-02-01",265.68],["2024-02-02",268.86],["2024-02-05",267.77],["2024-02-06",267.86],["2024-02-07",268.92],["2024-02-08",267.22],["2024-02-09",266.17],["2024-02-12",268.54],["2024-02-13",264.62],["2024-02-14",268.28],["2024-02-15",268.66],["2024-02-16",271.19],["2024-02-19",273.6],["2024-02-20",275.64],["2024-02-21",274.33],["2024-02-22",278.17],["2024-02-23",280.56],["2024-02-26",281.04],["2024-02-27",280.64],["2024-02-28",277.24],["2024-02-29",277.64],["2024-03-01",278.66],["2024-03-04",276.52],["2024-03-05",274.97],["2024-03-06",275.58],["2024-03-07",273.59],["2024-03-08",273.94],["2024-03-11",274.15],["2024-03-12",278.43],["2024-03-13",278.07],["2024-03-14",278.37],["2024-03-15",270.28],["2024-03-18",270.4],["2024-03-19",269.84],["2024-03-20",270.25],["2024-03-21",276.52],["2024-03-22",274.98],["2024-03-25",273.02],["2024-03-26",276.78],["2024-03-27",278.72],["2024-03-28",281.41],["2024-04-02",281.08],["2024-04-03",281.21],["2024-04-04",283.57],["2024-04-05",282.68],["2024-04-08",285.37],["2024-04-09",282.08],["2024-04-10",284.37],["2024-04-11",282.07],["2024-04-12",280.62],["2024-04-15",281.24],["2024-04-16",275.31],["2024-04-17",278.11],["2024-04-18",280.44],["2024-04-19",279.49],["2024-04-22",283.8],["2024-04-23",285.48],["2024-04-24",283.91],["2024-04-25",281.93],["2024-04-26",284.85],["2024-04-29",287.13],["2024-04-30",285.09],["2024-05-02",284.42],["2024-05-06",291.35],["2024-05-07",290.58],["2024-05-08",291.66],["2024-05-09",293.11],["2024-05-10",290.29],["2024-05-13",293.2],["2024-05-14",293.96],["2024-05-15",296.27],["2024-05-16",297.1],["2024-05-17",298.11],["2024-05-20",299.81],["2024-05-21",298.61],["2024-05-22",297.92],["2024-05-23",298.15],["2024-05-24",297.34],["2024-05-27",296.84],["2024-05-28",295.36],["2024-05-29",291.81],["2024-05-31",292.59],["2024-06-03",294.42],["2024-06-04",289.95],["2024-06-05",291.88],["2024-06-06",293.12],["2024-06-07",291.37],["2024-06-10",291.28],["2024-06-11",288.99],["2024-06-12",292.87],["2024-06-13",289.15],["2024-06-14",289.27],["2024-06-17",293.34],["2024-06-18",293.41],["2024-06-19",296.85],["2024-06-20",296.74],["2024-06-21",296.4],["2024-06-24",299.43],["2024-06-25",299.43],["2024-06-26",299.28],["2024-06-27",299.89],["2024-06-28",300.53],["2024-07-01",299.82],["2024-07-02",297.32],["2024-07-03",297.86],["2024-07-04",298.66],["2024-07-05",295.96],["2024-07-08",298.44],["2024-07-09",299.12],["2024-07-10",297.53],["2024-07-11",299.04],["2024-07-12",300.62],["2024-07-15",299.27],["2024-07-16",292.14],["2024-07-17",289.57],["2024-07-18",293.29],["2024-07-19",291.48],["2024-07-22",293.02],["2024-07-23",289.73],["2024-07-24",287.88],["2024-07-25",285.61],["2024-07-26",285],["2024-07-29",285.99],["2024-07-30",284],["2024-07-31",287],["2024-08-01",283.11],["2024-08-02",278.17],["2024-08-05",269.72],["2024-08-06",268.88],["2024-08-07",271.23],["2024-08-08",273.47],["2024-08-09",272.8],["2024-08-12",279.57],["2024-08-13",280.17],["2024-08-14",280.56],["2024-08-16",287.23],["2024-08-19",288.06],["2024-08-20",284.88],["2024-08-21",286.11],["2024-08-22",285.86],["2024-08-23",285.89],["2024-08-26",285.74],["2024-08-27",286.11],["2024-08-28",284.85],["2024-08-29",287.48],["2024-08-30",289],["2024-09-02",292.93],["2024-09-03",289.08],["2024-09-04",287.48],["2024-09-05",284.1],["2024-09-06",279.88],["2024-09-09",280.36],["2024-09-10",278.76],["2024-09-11",274.57],["2024-09-12",277.85],["2024-09-13",280.62],["2024-09-16",279.56],["2024-09-17",282.92],["2024-09-18",282.33],["2024-09-19",284.42],["2024-09-20",279.06],["2024-09-23",280.11],["2024-09-24",283.39],["2024-09-25",285.5],["2024-09-26",287.73],["2024-09-27",289.31],["2024-09-30",285.31],["2024-10-01",283.63],["2024-10-02",283.38],["2024-10-03",280.85],["2024-10-04",282.06],["2024-10-07",281.96],["2024-10-08",281.67],["2024-10-09",284.91],["2024-10-10",284.7],["2024-10-11",286.77],["2024-10-14",286.86],["2024-10-15",286.81],["2024-10-16",288.05],["2024-10-17",283.29],["2024-10-18",285.22],["2024-10-21",284.46],["2024-10-22",280.04],["2024-10-23",279.61],["2024-10-24",279.03],["2024-10-25",278.52],["2024-10-28",278.77],["2024-10-29",281.25],["2024-10-30",276.63],["2024-10-31",274.24],["2024-11-04",277.86],["2024-11-05",276.65],["2024-11-06",278.58],["2024-11-07",284.56],["2024-11-08",282.85],["2024-11-12",279.92],["2024-11-13",277.92],["2024-11-14",280.98],["2024-11-15",275.9],["2024-11-18",276.03],["2024-11-19",270.66],["2024-11-20",272.23],["2024-11-21",275.33],["2024-11-22",277.24],["2024-11-25",277.6],["2024-11-26",277.14],["2024-11-27",276.15],["2024-11-28",275.34],["2024-11-29",276.71],["2024-12-02",281.77],["2024-12-03",280.52],["2024-12-04",283.31],["2024-12-05",285.89],["2024-12-06",285.87],["2024-12-09",285.86],["2024-12-10",285.82],["2024-12-11",284.7],["2024-12-12",282.84],["2024-12-13",282.26],["2024-12-16",282.21],["2024-12-17",276.48],["2024-12-18",276.87],["2024-12-19",276.96],["2024-12-20",274.98],["2024-12-23",276.2],["2024-12-27",277.15],["2024-12-30",276.45],["2025-01-02",280.85],["2025-01-03",282.9],["2025-01-07",285.09],["2025-01-08",282.04],["2025-01-09",283.16],["2025-01-10",283.99],["2025-01-13",279.61],["2025-01-14",280.9],["2025-01-15",284.83],["2025-01-16",283.35],["2025-01-17",286.06],["2025-01-20",287.8],["2025-01-21",288.54],["2025-01-22",291.62],["2025-01-23",290.78],["2025-01-24",292.76],["2025-01-27",290.97],["2025-01-28",294.17],["2025-01-29",293.44],["2025-01-30",296.98],["2025-01-31",295.97],["2025-02-03",291.72],["2025-02-04",294.07],["2025-02-05",291.89],["2025-02-06",299.24],["2025-02-07",301.44],["2025-02-10",303.67],["2025-02-11",306.96],["2025-02-12",308.77],["2025-02-13",310.37],["2025-02-14",308.96],["2025-02-17",310.49],["2025-02-18",316.22],["2025-02-19",313.31],["2025-02-20",311.89],["2025-02-21",311.43],["2025-02-24",306.65],["2025-02-25",306.88],["2025-02-26",311.41],["2025-02-27",307.66],["2025-02-28",306.74],["2025-03-03",307.21],["2025-03-04",296.91],["2025-03-05",305.15],["2025-03-06",308.57],["2025-03-07",308.81],["2025-03-10",304.48],["2025-03-11",303.76],["2025-03-12",308.53],["2025-03-13",311.07],["2025-03-14",317.05],["2025-03-17",319.79],["2025-03-18",321.51],["2025-03-19",321.37],["2025-03-20",318.75],["2025-03-21",316.87],["2025-03-24",321.03],["2025-03-25",324.64],["2025-03-26",322.46],["2025-03-27",322.53],["2025-03-28",318.94],["2025-03-31",313.61],["2025-04-01",318.44],["2025-04-02",319.42],["2025-04-03",307.92],["2025-04-04",292.15],["2025-04-07",288.73],["2025-04-08",296.06],["2025-04-09",291.87],["2025-04-10",301.23],["2025-04-11",299.72],["2025-04-14",306.87],["2025-04-15",307.93],["2025-04-16",307.71],["2025-04-17",310.7],["2025-04-22",315.02],["2025-04-23",322.22],["2025-04-24",323.79],["2025-04-25",323.88],["2025-04-28",324.57],["2025-04-29",325.8],["2025-04-30",320.52],["2025-05-02",327.83],["2025-05-05",325.84],["2025-05-06",323.23],["2025-05-07",326.28],["2025-05-08",327.9],["2025-05-09",333.96],["2025-05-12",335.48],["2025-05-13",338.59],["2025-05-14",337.4],["2025-05-15",335.24],["2025-05-16",335.12],["2025-05-19",333.04],["2025-05-20",332.7],["2025-05-21",330.5],["2025-05-22",328.19],["2025-05-23",324.82],["2025-05-26",330.98],["2025-05-27",333.04],["2025-05-28",334.05],["2025-05-29",328.26],["2025-05-30",327.03],["2025-06-02",325.22],["2025-06-03",322.88],["2025-06-04",325.05],["2025-06-05",321.72],["2025-06-06",320.05],["2025-06-09",322.69],["2025-06-10",326.5],["2025-06-11",325.23],["2025-06-12",323.23],["2025-06-13",318.78],["2025-06-16",319.53],["2025-06-17",320.16],["2025-06-18",319.96],["2025-06-20",321.32],["2025-06-23",317.47],["2025-06-24",323.94],["2025-06-25",324.03],["2025-06-26",329.99],["2025-06-27",331.48],["2025-06-30",333.06],["2025-07-01",330.65],["2025-07-02",331.96],["2025-07-03",335.69],["2025-07-04",334],["2025-07-07",333.21],["2025-07-08",334.11],["2025-07-09",335.79],["2025-07-10",332.61],["2025-07-11",332.56],["2025-07-14",333.23],["2025-07-15",333.6],["2025-07-16",333.82],["2025-07-17",336.99],["2025-07-18",341.42],["2025-07-21",340.51],["2025-07-22",338.75],["2025-07-23",341.04],["2025-07-24",343.84],["2025-07-25",343.74],["2025-07-28",339.31],["2025-07-29",342.11],["2025-07-30",344.21],["2025-07-31",341.74],["2025-08-01",334.88],["2025-08-04",337.74],["2025-08-05",336.4],["2025-08-06",342.04],["2025-08-07",346.05],["2025-08-08",347.7],["2025-08-11",345.47],["2025-08-12",347.97],["2025-08-13",347.73],["2025-08-14",344.95],["2025-08-18",346.42],["2025-08-19",350.15],["2025-08-20",348.19],["2025-08-21",350.69],["2025-08-22",340.6],["2025-08-25",343.06],["2025-08-26",342.94],["2025-08-27",339.01],["2025-08-28",337.72],["2025-08-29",334.39],["2025-09-01",332.51],["2025-09-02",331.17],["2025-09-03",332.65],["2025-09-04",336.07],["2025-09-05",335.69],["2025-09-08",340.48],["2025-09-09",338.33],["2025-09-10",335.8],["2025-09-11",339.55],["2025-09-12",337.68],["2025-09-15",339.78],["2025-09-16",335.6],["2025-09-17",334.55],["2025-09-18",334.51],["2025-09-19",334.43],["2025-09-22",333.81],["2025-09-23",334.53],["2025-09-24",334.99],["2025-09-25",332.58],["2025-09-26",334.84],["2025-09-29",333.75],["2025-09-30",333.8],["2025-10-01",334.64],["2025-10-02",336.03],["2025-10-03",335.8],["2025-10-06",333.34],["2025-10-07",335.04],["2025-10-08",335.94],["2025-10-09",335.75],["2025-10-10",335.42],["2025-10-13",335.39],["2025-10-14",331.56],["2025-10-15",336.69],["2025-10-16",335.21],["2025-10-17",334.45],["2025-10-20",339.42],["2025-10-21",339.14],["2025-10-22",342.33],["2025-10-23",343.47],["2025-10-24",343.23],["2025-10-27",344.26],["2025-10-28",349.21],["2025-10-29",348.75],["2025-10-30",347.17],["2025-10-31",344.93],["2025-11-03",346.34],["2025-11-04",344.21],["2025-11-05",344.75],["2025-11-06",345.38],["2025-11-07",341.97],["2025-11-10",346.58],["2025-11-12",346.85],["2025-11-13",344.6],["2025-11-14",342.34],["2025-11-17",339.71],["2025-11-18",333.58],["2025-11-19",339.43],["2025-11-20",338.89],["2025-11-21",334.65],["2025-11-24",335.04],["2025-11-25",339.8],["2025-11-26",343.59],["2025-11-27",343.64],["2025-11-28",344.53],["2025-12-01",344.38],["2025-12-02",341.31],["2025-12-03",339.53],["2025-12-04",339.82],["2025-12-05",339.76],["2025-12-08",339.72],["2025-12-09",343.59],["2025-12-10",344.56],["2025-12-11",346.79],["2025-12-12",348.77],["2025-12-15",352.41],["2025-12-16",349.74],["2025-12-17",349.33],["2025-12-18",350.1],["2025-12-19",353.29],["2025-12-22",355.65],["2025-12-23",354.93],["2025-12-29",356.65],["2025-12-30",358.59],["2026-01-02",367.07],["2026-01-05",368.81],["2026-01-07",375.52],["2026-01-08",370.11],["2026-01-09",374.38],["2026-01-12",375.12],["2026-01-13",374.47],["2026-01-14",372.52],["2026-01-15",374.92],["2026-01-16",374.43],["2026-01-19",372.39],["2026-01-20",371.65],["2026-01-21",372.32],["2026-01-22",379.93],["2026-01-23",376.42],["2026-01-26",380.86],["2026-01-27",382.63],["2026-01-28",383.57],["2026-01-29",381.37],["2026-01-30",383.17],["2026-02-02",384.29],["2026-02-03",390.03],["2026-02-04",390.63],["2026-02-05",383.01],["2026-02-06",384.67],["2026-02-09",390.73],["2026-02-10",388.71],["2026-02-11",390.28],["2026-02-12",389.85],["2026-02-13",385.73],["2026-02-16",386.51],["2026-02-17",382.98],["2026-02-18",387.43],["2026-02-19",386.43],["2026-02-20",385.49],["2026-02-23",389.22],["2026-02-24",386.92],["2026-02-25",391.28],["2026-02-26",389.17],["2026-02-27",388.99],["2026-03-02",385.74],["2026-03-03",372.09],["2026-03-04",380.55],["2026-03-05",380.62],["2026-03-06",374.05],["2026-03-09",372.92],["2026-03-10",379.5],["2026-03-11",376.7],["2026-03-12",373.49],["2026-03-13",371.91],["2026-03-16",372.97],["2026-03-17",380.31],["2026-03-18",377.44],["2026-03-19",371.56],["2026-03-20",367.04],["2026-03-23",368.99],["2026-03-24",365.47],["2026-03-25",372.14],["2026-03-26",372.12],["2026-03-27",368.47],["2026-03-30",369.11],["2026-03-31",376.48],["2026-04-01",382.84],["2026-04-02",385.68],["2026-04-07",383.65],["2026-04-08",396.06],["2026-04-09",397.12],["2026-04-10",402.88],["2026-04-13",403.67],["2026-04-14",408.61],["2026-04-15",412.43],["2026-04-16",410.51],["2026-04-17",416.57],["2026-04-20",414.14],["2026-04-21",411.74],["2026-04-22",410.24],["2026-04-23",406.48],["2026-04-24",404.38],["2026-04-27",403.08],["2026-04-28",400.03],["2026-04-29",400.68],["2026-04-30",398.39],["2026-05-04",398.63],["2026-05-05",401.96],["2026-05-06",411.55],["2026-05-07",408.51],["2026-05-08",402.73],["2026-05-11",406.85],["2026-05-12",402.47],["2026-05-13",408.05],["2026-05-14",412],["2026-05-15",406.63],["2026-05-18",411.08],["2026-05-19",406.77],["2026-05-20",411.49],["2026-05-21",410.9],["2026-05-22",415.31],["2026-05-25",422.72],["2026-05-26",419.5],["2026-05-27",417.27],["2026-05-28",417.62],["2026-05-29",419.6],["2026-06-01",415.21],["2026-06-02",419.13],["2026-06-03",419.2],["2026-06-05",413.33]]}]}