{"status":"ok","unit":"","title":"Notowania od 2005-12-14 do 2025-12-04","series":[{"name":"Notowanie","area":true,"data":[["2005-12-14",1002.21],["2005-12-21",1002.99],["2005-12-28",1003.26],["2006-01-04",1004.46],["2006-01-11",991.49],["2006-01-18",1032.72],["2006-01-25",1004.8],["2006-02-01",1044.95],["2006-02-02",1049.9],["2006-02-08",1025.04],["2006-02-15",1015.78],["2006-02-22",1029.63],["2006-03-01",1009.54],["2006-03-02",1007.87],["2006-03-08",1028.59],["2006-03-15",1022.37],["2006-03-22",1032.81],["2006-03-29",1055.64],["2006-04-04",1066.52],["2006-04-05",1087.83],["2006-04-12",1090.6],["2006-04-19",1105.9],["2006-04-26",1109.45],["2006-05-04",1121.9],["2006-05-10",1148.32],["2006-05-17",1084.55],["2006-05-24",1073.32],["2006-05-31",1075.99],["2006-06-02",1067.65],["2006-06-07",1062.7],["2006-06-14",1053.84],["2006-06-21",1081.34],["2006-06-28",1104.69],["2006-07-04",1060.09],["2006-07-05",1062.47],["2006-07-12",1061.63],["2006-07-19",1045.06],["2006-07-26",977.39],["2006-08-02",957.92],["2006-08-09",937.05],["2006-08-16",944.91],["2006-08-23",923.6],["2006-08-30",939.88],["2006-09-04",940.11],["2006-09-06",944.5],["2006-09-13",958.93],["2006-09-20",985.81],["2006-09-27",995.84],["2006-10-03",994.17],["2006-10-04",1026.9],["2006-10-11",1032.14],["2006-10-18",1029],["2006-10-25",1063.91],["2006-11-02",1036.03],["2006-11-03",1036.85],["2006-11-08",1062.08],["2006-11-15",1027.91],["2006-11-22",1020.53],["2006-11-29",1011.81],["2006-12-04",1022.64],["2006-12-06",1033.74],["2006-12-13",1047.16],["2006-12-20",1053.39],["2006-12-27",1071.27],["2007-01-03",1139.68],["2007-01-10",1112.24],["2007-01-17",1204.97],["2007-01-24",1191.07],["2007-01-31",1173.95],["2007-02-02",1158.35],["2007-02-07",1158.31],["2007-02-14",1183.26],["2007-02-21",1177.22],["2007-02-28",1102.16],["2007-03-02",1065.06],["2007-03-07",979.48],["2007-03-14",1004.55],["2007-03-21",1044.85],["2007-03-28",1012.01],["2007-04-03",1005.31],["2007-04-04",1023.09],["2007-04-11",1040.94],["2007-04-18",1092.22],["2007-04-25",1073.58],["2007-05-02",1073.61],["2007-05-04",1073.1],["2007-05-09",1101.91],["2007-05-16",1102.65],["2007-05-23",1107.69],["2007-05-30",1117.58],["2007-06-04",1129.54],["2007-06-06",1150.41],["2007-06-13",1139.19],["2007-06-20",1144.28],["2007-06-27",1143.03],["2007-07-03",1155.98],["2007-07-04",1165.91],["2007-07-11",1187.35],["2007-07-18",1225.07],["2007-07-25",1198.54],["2007-08-01",1055.33],["2007-08-02",1052.99],["2007-08-08",1009.7],["2007-08-16",962.36],["2007-08-22",952.44],["2007-08-29",950.93],["2007-09-04",954.25],["2007-09-05",953.91],["2007-09-12",961.15],["2007-09-19",969.82],["2007-09-26",977.04],["2007-10-02",1008.39],["2007-10-03",966.92],["2007-10-10",998.99],["2007-10-17",1012.24],["2007-10-24",988.49],["2007-10-31",1055.89],["2007-11-05",1095.89],["2007-11-07",1120.85],["2007-11-14",1022.61],["2007-11-21",1073.85],["2007-11-28",1052.25],["2007-12-04",1030.97],["2007-12-05",1053.58],["2007-12-12",1048.88],["2007-12-19",1048.9],["2007-12-27",1087.96],["2008-01-02",1068.53],["2008-01-03",1072.72],["2008-01-09",1065.36],["2008-01-16",1062.14],["2008-01-23",1033.43],["2008-01-30",1024.71],["2008-02-04",1022.19],["2008-02-06",994.92],["2008-02-13",1040.78],["2008-02-20",1088.71],["2008-02-27",1124.48],["2008-03-04",1159.95],["2008-03-05",1143.34],["2008-03-12",1193.22],["2008-03-19",1251.76],["2008-03-26",1164.7],["2008-04-02",1115.62],["2008-04-09",1144.01],["2008-04-16",1159.86],["2008-04-23",1172.18],["2008-04-30",1127.72],["2008-05-05",1121.51],["2008-05-07",1135.87],["2008-05-14",1151.48],["2008-05-21",1181.92],["2008-05-28",1191.87],["2008-06-04",1150.3],["2008-06-11",1179.63],["2008-06-18",1206.62],["2008-06-25",1220.55],["2008-07-02",1280.94],["2008-07-09",1208.08],["2008-07-16",1262.37],["2008-07-23",1154.45],["2008-07-30",1096.33],["2008-08-06",1053.05],["2008-08-13",996.02],["2008-08-20",1032.05],["2008-08-27",1041.5],["2008-09-03",1046.67],["2008-09-10",1094.15],["2008-09-17",1130.91],["2008-09-24",1066.33],["2008-10-01",1106.33],["2008-10-08",1219.08],["2008-10-15",1255.2],["2008-10-22",1270.57],["2008-10-29",1297.53],["2008-11-05",1230.6],["2008-11-12",1300.96],["2008-11-19",1298.51],["2008-11-26",1316.73],["2008-12-03",1325.89],["2008-12-10",1357.17],["2008-12-17",1411.19],["2008-12-24",1405.72],["2008-12-31",1403.47],["2009-01-07",1381.58],["2009-01-14",1406.95],["2009-01-21",1426.47],["2009-01-28",1425.49],["2009-02-04",1435.07],["2009-02-11",1403.81],["2009-02-18",1464.87],["2009-02-25",1451.21],["2009-03-04",1456.84],["2009-03-11",1433.9],["2009-03-18",1411.89],["2009-03-25",1373.95],["2009-04-01",1397.19],["2009-04-08",1315.54],["2009-04-15",1299.38],["2009-04-22",1320.3],["2009-04-29",1332.97],["2009-05-06",1227.36],["2009-05-13",1164.74],["2009-05-20",1186.89],["2009-05-27",1167.15],["2009-06-03",1124.09],["2009-06-10",1112.77],["2009-06-17",1078.22],["2009-06-24",1093.31],["2009-07-01",1083.14],["2009-07-08",1153.83],["2009-07-15",1133.59],["2009-07-22",1018.27],["2009-07-29",977],["2009-08-05",939.69],["2009-08-12",943.25],["2009-08-19",965.65],["2009-08-26",973.42],["2009-09-02",1023.97],["2009-09-09",1027.05],["2009-09-16",1023.68],["2009-09-23",1021.13],["2009-09-30",1048.15],["2009-10-07",1074.61],["2009-10-14",1047.47],["2009-10-21",1005.88],["2009-10-28",952.83],["2009-11-04",955.78],["2009-11-12",1007.01],["2009-11-18",1046.5],["2009-11-25",1059.36],["2009-12-02",1103.33],["2009-12-09",990.32],["2009-12-16",961.82],["2009-12-23",951.53],["2009-12-30",960.5],["2010-01-06",1003.84],["2010-01-13",1001.4],["2010-01-20",983],["2010-01-27",881.86],["2010-02-03",855.16],["2010-02-10",828.02],["2010-02-17",849.24],["2010-02-24",846.74],["2010-03-03",885.02],["2010-03-10",910.91],["2010-03-17",922.27],["2010-03-24",925.52],["2010-03-31",946.88],["2010-04-07",1003.66],["2010-04-14",1001.95],["2010-04-21",996.13],["2010-04-28",974.03],["2010-05-05",947.83],["2010-05-12",887.34],["2010-05-19",866.11],["2010-05-26",869.76],["2010-06-02",866.48],["2010-06-09",877.34],["2010-06-16",854.43],["2010-06-23",854.25],["2010-06-30",872.84],["2010-07-01",872.84],["2010-07-02",872.84],["2010-07-07",854.14],["2010-07-14",833.71],["2010-07-21",828.46],["2010-07-28",820.35],["2010-08-04",863.72],["2010-08-11",852.73],["2010-08-18",847.84],["2010-08-25",853.9],["2010-09-01",862.5],["2010-09-08",860.06],["2010-09-15",849.26],["2010-09-22",855.34],["2010-09-29",886.23],["2010-10-06",911.42],["2010-10-13",934.14],["2010-10-20",912.36],["2010-10-27",936.44],["2010-11-03",949.22],["2010-11-10",984.4],["2010-11-17",899.9],["2010-11-24",890.83],["2010-12-01",904.88],["2010-12-08",935.84],["2010-12-15",931.31],["2010-12-22",956.54],["2010-12-29",976.01],["2010-12-30",976.01],["2011-01-05",956.57],["2011-01-12",961.36],["2011-01-19",954.81],["2011-01-26",921.76],["2011-02-02",962.42],["2011-02-09",953.53],["2011-02-16",946.47],["2011-02-23",959.09],["2011-03-02",996.48],["2011-03-09",987.42],["2011-03-16",976.08],["2011-03-23",984.4],["2011-03-30",971.03],["2011-04-06",992.07],["2011-04-13",995.43],["2011-04-20",1002.78],["2011-04-27",1047.07],["2011-05-04",1064.52],["2011-05-11",1015.23],["2011-05-18",986.66],["2011-05-25",977.87],["2011-06-01",984.95],["2011-06-08",980.53],["2011-06-15",970.71],["2011-06-22",976.92],["2011-06-29",966.93],["2011-07-06",967.6],["2011-07-13",996.25],["2011-07-20",996.9],["2011-07-27",1016.89],["2011-08-03",1017.75],["2011-08-10",1025.61],["2011-08-17",1024.27],["2011-08-24",1040.28],["2011-08-31",1040.84],["2011-09-07",1026.69],["2011-09-14",1003.89],["2011-09-21",992.6],["2011-09-28",971.59],["2011-10-05",1010.23],["2011-10-12",970.72],["2011-10-19",962],["2011-10-26",955.29],["2011-11-02",926.03],["2011-11-30",818.39],["2011-12-07",813.49],["2011-12-14",801.88],["2011-12-21",787.13],["2011-12-28",778.74],["2012-01-04",775.44],["2012-01-11",775.72],["2012-01-18",776.63],["2012-01-25",764.77],["2012-02-01",790.21],["2012-02-08",799.09],["2012-02-15",781.94],["2012-02-22",792.49],["2012-02-29",809.23],["2012-03-07",783.22],["2012-03-14",779.66],["2012-03-21",756.31],["2012-03-28",748.68],["2012-04-04",738.41],["2012-04-11",750.16],["2012-04-18",730.78],["2012-04-25",741.07],["2012-05-02",735.76],["2012-05-09",764.39],["2012-05-16",795.12],["2012-05-23",800.72],["2012-05-30",818.73],["2012-06-06",826.51],["2012-06-11",831.92],["2012-06-12",821.73],["2012-06-13",814.13],["2012-06-14",811.42],["2012-06-15",815.35],["2012-06-18",810.86],["2012-06-19",804.51],["2012-06-20",791.75],["2012-06-21",784.93],["2012-06-22",805.28],["2012-06-25",809.56],["2012-06-26",811.77],["2012-06-27",809.42],["2012-06-28",803.4],["2012-06-29",812.79],["2012-07-02",773.84],["2012-07-03",776.64],["2012-07-04",765.93],["2012-07-05",767.12],["2012-07-06",778.94],["2012-07-09",790.46],["2012-07-10",792.18],["2012-07-11",798.03],["2012-07-12",799.52],["2012-07-13",812.45],["2012-07-16",803.82],["2012-07-17",807.19],["2012-07-18",800.87],["2012-07-19",811.63],["2012-07-20",808.64],["2012-07-23",819.5],["2012-07-24",822.51],["2012-07-25",825.88],["2012-07-26",822.19],["2012-07-27",804.32],["2012-07-30",789.32],["2012-07-31",798.02],["2012-08-01",794.97],["2012-08-02",792.73],["2012-08-03",797.9],["2012-08-06",791.55],["2012-08-07",788.77],["2012-08-08",779.49],["2012-08-09",779.76],["2012-08-10",782.11],["2012-08-13",785.53],["2012-08-14",781.12],["2012-08-16",776.82],["2012-08-17",777.52],["2012-08-20",777.62],["2012-08-21",776.2],["2012-08-22",776.55],["2012-08-23",774.98],["2012-08-24",776.79],["2012-08-27",777.48],["2012-08-28",775.53],["2012-08-29",770.78],["2012-08-30",766.96],["2012-08-31",760.05],["2012-09-03",774.79],["2012-09-04",778.16],["2012-09-05",772.74],["2012-09-06",771.53],["2012-09-07",786.12],["2012-09-10",793.24],["2012-09-11",785.24],["2012-09-12",785.94],["2012-09-13",781.12],["2012-09-14",795.85],["2012-09-17",802.6],["2012-09-18",789.99],["2012-09-19",784.09],["2012-09-20",776.27],["2012-09-21",771.89],["2012-09-24",774.31],["2012-09-25",764.29],["2012-09-26",760.45],["2012-09-27",735.14],["2012-09-28",758.23],["2012-10-01",747.9],["2012-10-02",754.01],["2012-10-03",751.72],["2012-10-04",748.91],["2012-10-05",757.83],["2012-10-08",758.93],["2012-10-09",753.13],["2012-10-10",744.57],["2012-10-11",743.41],["2012-10-12",750.31],["2012-10-15",744.49],["2012-10-16",739.17],["2012-10-17",743.61],["2012-10-18",750.78],["2012-10-19",744.1],["2012-10-22",726.49],["2012-10-23",728.16],["2012-10-24",713.89],["2012-10-25",713.1],["2012-10-26",716.7],["2012-10-29",710.53],["2012-10-30",713.06],["2012-10-31",712],["2012-11-02",713.69],["2012-11-05",727.64],["2012-11-06",722.53],["2012-11-07",702.31],["2012-11-08",714.09],["2012-11-09",703.43],["2012-11-12",703.73],["2012-11-13",695.83],["2012-11-14",687.27],["2012-11-15",683.53],["2012-11-16",691.43],["2012-11-19",687.79],["2012-11-20",673.8],["2012-11-21",670.61],["2012-11-22",667.71],["2012-11-23",669.38],["2012-11-26",661.45],["2012-11-27",667.37],["2012-11-28",666.33],["2012-11-29",670.99],["2012-11-30",674.91],["2012-12-03",676.57],["2012-12-04",671.29],["2012-12-05",665.96],["2012-12-06",671.37],["2012-12-07",676.1],["2012-12-10",678.54],["2012-12-11",686.67],["2012-12-12",690.8],["2012-12-13",695.59],["2012-12-14",690.5],["2012-12-17",692.38],["2012-12-18",688.62],["2012-12-19",692.38],["2012-12-20",694.59],["2012-12-21",690.9],["2012-12-24",676.2],["2012-12-27",676.28],["2012-12-28",687.2],["2012-12-31",681.25],["2013-01-02",690.32],["2013-01-03",713.05],["2013-01-04",713.03],["2013-01-07",712.06],["2013-01-08",710.96],["2013-01-09",705.88],["2013-01-10",714.68],["2013-01-11",714.82],["2013-01-14",706.16],["2013-01-15",706.26],["2013-01-16",697.27],["2013-01-17",695.76],["2013-01-18",699.69],["2013-01-21",701.82],["2013-01-22",702.69],["2013-01-23",707.05],["2013-01-24",704.66],["2013-01-25",711.1],["2013-01-28",712.6],["2013-01-29",714.14],["2013-01-30",719.35],["2013-01-31",716.68],["2013-02-01",717.63],["2013-02-04",726.86],["2013-02-05",712.71],["2013-02-06",713.39],["2013-02-07",712.99],["2013-02-08",706.18],["2013-02-11",715.51],["2013-02-12",712.86],["2013-02-13",719.73],["2013-02-14",716.15],["2013-02-15",723.79],["2013-02-18",728.78],["2013-02-19",728.45],["2013-02-20",728.05],["2013-02-21",725.73],["2013-02-22",722.42],["2013-02-25",725.3],["2013-02-26",714.83],["2013-02-27",704.99],["2013-02-28",713.33],["2013-03-01",725.91],["2013-03-04",742.74],["2013-03-05",744.43],["2013-03-06",734.05],["2013-03-07",741.34],["2013-03-08",724.19],["2013-03-11",725.62],["2013-03-12",728.49],["2013-03-13",725.13],["2013-03-14",731.42],["2013-03-15",732.53],["2013-03-18",736.79],["2013-03-19",743.33],["2013-03-20",749.84],["2013-03-21",745.59],["2013-03-22",745.8],["2013-03-25",744.07],["2013-03-26",740.34],["2013-03-27",747.54],["2013-03-28",750.43],["2013-03-29",750.27],["2013-04-02",741.93],["2013-04-03",737.45],["2013-04-04",746.47],["2013-04-05",753.95],["2013-04-08",764.09],["2013-04-09",755.65],["2013-04-10",740.77],["2013-04-11",752.4],["2013-04-12",756.98],["2013-04-15",787.48],["2013-04-16",817.92],["2013-04-17",808.31],["2013-04-18",820.06],["2013-04-19",824.61],["2013-04-22",825.39],["2013-04-23",818.51],["2013-04-24",821.32],["2013-04-25",811.69],["2013-04-26",800.48],["2013-04-29",810.64],["2013-04-30",818.71],["2013-05-02",814.35],["2013-05-06",798.27],["2013-05-07",793.28],["2013-05-08",790.24],["2013-05-09",790.15],["2013-05-10",792.82],["2013-05-13",778.55],["2013-05-14",776.67],["2013-05-15",774.36],["2013-05-16",773.72],["2013-05-17",779.11],["2013-05-20",778.92],["2013-05-21",778.21],["2013-05-22",777.95],["2013-05-23",779.48],["2013-05-24",776.15],["2013-05-27",771.35],["2013-05-28",774.36],["2013-05-29",783.78],["2013-05-31",781.33],["2013-06-03",760.18],["2013-06-04",767.83],["2013-06-05",767.24],["2013-06-06",750.88],["2013-06-07",756.79],["2013-06-10",774.42],["2013-06-11",777.12],["2013-06-12",775.37],["2013-06-13",775.07],["2013-06-14",779.32],["2013-06-17",779.26],["2013-06-18",782.44],["2013-06-19",786.91],["2013-06-20",775.24],["2013-06-21",779.42],["2013-06-24",766.05],["2013-06-25",751.73],["2013-06-26",748.52],["2013-06-27",751.12],["2013-06-28",768.47],["2013-07-01",762.14],["2013-07-02",761.1],["2013-07-03",754.99],["2013-07-04",762.43],["2013-07-05",767.42],["2013-07-08",761.87],["2013-07-09",764.82],["2013-07-10",764.57],["2013-07-11",767.7],["2013-07-12",766.84],["2013-07-15",770.37],["2013-07-16",768.36],["2013-07-17",766.29],["2013-07-18",764.23],["2013-07-19",765.78],["2013-07-22",763.36],["2013-07-23",762.71],["2013-07-24",763.93],["2013-07-25",757.41],["2013-07-26",753.67],["2013-07-29",758.68],["2013-07-30",755.38],["2013-07-31",753.9],["2013-08-01",755.32],["2013-08-02",760.12],["2013-08-05",752.1],["2013-08-06",751.33],["2013-08-07",748.44],["2013-08-08",744.81],["2013-08-09",749.57],["2013-08-12",749.45],["2013-08-13",754.09],["2013-08-14",759.39],["2013-08-16",759.1],["2013-08-19",762.37],["2013-08-20",763.07],["2013-08-21",757.58],["2013-08-22",754.67],["2013-08-23",758.65],["2013-08-26",763.94],["2013-08-27",765.39],["2013-08-28",770.82],["2013-08-29",769.68],["2013-08-30",769.77],["2013-09-02",764.56],["2013-09-03",770.72],["2013-09-04",773.92],["2013-09-05",777.12],["2013-09-06",776.77],["2013-09-09",781.33],["2013-09-10",779.11],["2013-09-11",778],["2013-09-12",777.13],["2013-09-13",776.3],["2013-09-16",772.29],["2013-09-17",772.95],["2013-09-18",769.96],["2013-09-19",770.15],["2013-09-20",772.88],["2013-09-23",772.85],["2013-09-24",770.12],["2013-09-25",770.36],["2013-09-26",768.14],["2013-09-27",773.12],["2013-09-30",771.05],["2013-10-01",762.97],["2013-10-02",768.32],["2013-10-03",766.47],["2013-10-04",770.01],["2013-10-07",769.15],["2013-10-08",763.83],["2013-10-09",760.71],["2013-10-10",755.88],["2013-10-11",758.74],["2013-10-14",766.45],["2013-10-15",761.76],["2013-10-16",759.94],["2013-10-17",760.55],["2013-10-18",773.92],["2013-10-21",780.28],["2013-10-22",778.07],["2013-10-23",786.77],["2013-10-24",781.77],["2013-10-25",787.48],["2013-10-28",785.31],["2013-10-29",785.91],["2013-10-30",786.63],["2013-10-31",790.48],["2013-11-04",761.92],["2013-11-05",764.12],["2013-11-06",752.93],["2013-11-07",759.9],["2013-11-08",756.99],["2013-11-12",752.05],["2013-11-13",755.05],["2013-11-14",761.99],["2013-11-15",766.73],["2013-11-18",769.2],["2013-11-19",774.5],["2013-11-20",770.3],["2013-11-21",767.4],["2013-11-22",774.23],["2013-11-25",772.92],["2013-11-26",774.29],["2013-11-27",773.52],["2013-11-28",772.22],["2013-11-29",771.52],["2013-12-02",772.59],["2013-12-03",774.41],["2013-12-04",764.87],["2013-12-05",776.07],["2013-12-06",779.43],["2013-12-09",791.58],["2013-12-10",792.76],["2013-12-11",782.08],["2013-12-12",779],["2013-12-13",781.82],["2013-12-16",777.56],["2013-12-17",782.36],["2013-12-18",775.29],["2013-12-19",789.57],["2013-12-20",796.24],["2013-12-23",797.25],["2013-12-24",797.25],["2013-12-27",798.22],["2013-12-30",805.43],["2013-12-31",805.43],["2014-01-02",805.7],["2014-01-03",793.29],["2014-01-07",788.32],["2014-01-08",796.45],["2014-01-09",800.96],["2014-01-10",797.65],["2014-01-13",799.58],["2014-01-14",796.42],["2014-01-15",800.86],["2014-01-16",803.42],["2014-01-17",803.77],["2014-01-20",802.81],["2014-01-21",801.07],["2014-01-22",803.18],["2014-01-23",803.55],["2014-01-24",810.03],["2014-01-27",803.41],["2014-01-28",799.91],["2014-01-29",797.36],["2014-01-30",802.77],["2014-01-31",802.18],["2014-02-03",807.46],["2014-02-04",804.76],["2014-02-05",802.87],["2014-02-06",801.65],["2014-02-07",806.57],["2014-02-10",814.83],["2014-02-11",812.91],["2014-02-12",806.65],["2014-02-13",799.52],["2014-02-14",812.25],["2014-02-17",809.04],["2014-02-18",806.93],["2014-02-19",815.34],["2014-02-20",819.22],["2014-02-21",819.72],["2014-02-24",819.18],["2014-02-25",816.84],["2014-02-26",816.58],["2014-02-27",820.47],["2014-02-28",829.27],["2014-03-03",814.55],["2014-03-04",821.97],["2014-03-05",806.08],["2014-03-06",800.45],["2014-03-07",809.29],["2014-03-10",811.36],["2014-03-11",806.23],["2014-03-12",803.87],["2014-03-13",803.2],["2014-03-14",801.79],["2014-03-17",797.58],["2014-03-18",800.8],["2014-03-19",810.84],["2014-03-20",806.13],["2014-03-21",805.64],["2014-03-24",803.98],["2014-03-25",802.66],["2014-03-26",801.34],["2014-03-27",794.2],["2014-03-28",793.44],["2014-03-31",785.86],["2014-04-01",786.84],["2014-04-02",792.09],["2014-04-03",795.85],["2014-04-04",789.47],["2014-04-07",776.3],["2014-04-08",776.91],["2014-04-09",774.01],["2014-04-10",775.22],["2014-04-11",769.08],["2014-04-14",767.06],["2014-04-15",765.16],["2014-04-16",771.12],["2014-04-17",771.14],["2014-04-18",771.14],["2014-04-22",769.12],["2014-04-23",770.49],["2014-04-24",766.89],["2014-04-25",764.26],["2014-04-28",761.2],["2014-04-29",759.49],["2014-04-30",763.26],["2014-05-02",761.72],["2014-05-05",752.72],["2014-05-06",747.97],["2014-05-07",745.21],["2014-05-08",747.93],["2014-05-09",745.4],["2014-05-12",745.27],["2014-05-13",751.88],["2014-05-14",751.92],["2014-05-15",746.36],["2014-05-16",734.87],["2014-05-19",734.71],["2014-05-20",732.09],["2014-05-21",730.55],["2014-05-22",732.79],["2014-05-23",732.76],["2014-05-26",734.8],["2014-05-27",733.83],["2014-05-28",742.14],["2014-05-29",743.14],["2014-05-30",748.51],["2014-06-02",759.65],["2014-06-03",758.22],["2014-06-04",748.99],["2014-06-05",746.35],["2014-06-06",752.6],["2014-06-09",753.29],["2014-06-10",758.29],["2014-06-11",756.33],["2014-06-12",755.02],["2014-06-13",758.1],["2014-06-16",755.44],["2014-06-17",756],["2014-06-18",758.6],["2014-06-20",759.95],["2014-06-23",759.68],["2014-06-24",758.95],["2014-06-25",754.27],["2014-06-26",753.47],["2014-06-27",752.51],["2014-06-30",753.83],["2014-07-01",753.34],["2014-07-02",755.17],["2014-07-03",749.65],["2014-07-04",753.46],["2014-07-07",754.43],["2014-07-08",748.28],["2014-07-09",746.6],["2014-07-10",751.3],["2014-07-11",751.9],["2014-07-14",752.65],["2014-07-15",747.5],["2014-07-16",744.27],["2014-07-17",741.81],["2014-07-18",744.53],["2014-07-21",741.61],["2014-07-22",741.27],["2014-07-23",743.78],["2014-07-24",745.87],["2014-07-25",743.26],["2014-07-28",744.08],["2014-07-29",743.9],["2014-07-30",745.36],["2014-07-31",744],["2014-08-01",740.17],["2014-08-04",740.57],["2014-08-05",740.67],["2014-08-06",737.46],["2014-08-07",734.86],["2014-08-08",736.97],["2014-08-11",739.33],["2014-08-12",742.03],["2014-08-13",740.26],["2014-08-14",748.94],["2014-08-18",749.63],["2014-08-19",749.22],["2014-08-20",754.44],["2014-08-21",755.48],["2014-08-22",759.28],["2014-08-25",757.95],["2014-08-26",760.2],["2014-08-27",759.06],["2014-08-28",761.24],["2014-08-29",762.47],["2014-09-01",762.39],["2014-09-02",764.37],["2014-09-03",763.52],["2014-09-04",763.32],["2014-09-05",758.57],["2014-09-08",768.8],["2014-09-09",764.95],["2014-09-10",761.15],["2014-09-11",763.36],["2014-09-12",764.78],["2014-09-15",757.68],["2014-09-16",757],["2014-09-17",762.37],["2014-09-18",764.18],["2014-09-19",767.51],["2014-09-22",774.49],["2014-09-23",770.87],["2014-09-24",771.48],["2014-09-25",774.71],["2014-09-26",766.97],["2014-09-29",767.38],["2014-09-30",766.82],["2014-10-01",765.72],["2014-10-02",758.95],["2014-10-03",750.86],["2014-10-06",750.98],["2014-10-07",755.24],["2014-10-08",752.18],["2014-10-09",756],["2014-10-10",757.28],["2014-10-13",750.15],["2014-10-14",747.09],["2014-10-15",751.05],["2014-10-16",738.82],["2014-10-17",731.45],["2014-10-20",734.6],["2014-10-21",742.06],["2014-10-22",739.63],["2014-10-23",742.23],["2014-10-24",738.62],["2014-10-27",731.6],["2014-10-28",737.04],["2014-10-29",727.61],["2014-10-30",716.66],["2014-10-31",716.34],["2014-11-03",697.83],["2014-11-04",695.02],["2014-11-05",699.96],["2014-11-06",699.66],["2014-11-07",699.92],["2014-11-10",704.22],["2014-11-12",702.85],["2014-11-13",699.94],["2014-11-14",701.23],["2014-11-17",699.03],["2014-11-18",702.93],["2014-11-19",700.88],["2014-11-20",702.32],["2014-11-21",702.53],["2014-11-24",704.85],["2014-11-25",705.9],["2014-11-26",710.59],["2014-11-27",713.39],["2014-11-28",718.4],["2014-12-01",722.84],["2014-12-02",708.75],["2014-12-03",710.2],["2014-12-04",713.04],["2014-12-05",709.94],["2014-12-08",710.58],["2014-12-09",713.43],["2014-12-10",719.24],["2014-12-11",713.25],["2014-12-12",710.98],["2014-12-15",702.57],["2014-12-16",693.4],["2014-12-17",686.9],["2014-12-18",690.64],["2014-12-19",703.17],["2014-12-22",709.57],["2014-12-23",713.56],["2014-12-24",713.56],["2014-12-29",709.78],["2014-12-30",713.52],["2014-12-31",713.52],["2015-01-02",704.48],["2015-01-05",698.62],["2015-01-07",694.86],["2015-01-08",698.78],["2015-01-09",701.1],["2015-01-12",703.24],["2015-01-13",705.18],["2015-01-14",705.06],["2015-01-15",702.31],["2015-01-16",698.33],["2015-01-19",700.23],["2015-01-20",700.52],["2015-01-21",704.89],["2015-01-22",709.15],["2015-01-23",722.67],["2015-01-26",729.41],["2015-01-27",727.69],["2015-01-28",727.69],["2015-01-29",730.67],["2015-01-30",728.22],["2015-02-02",730.91],["2015-02-03",728.62],["2015-02-04",726.05],["2015-02-05",728.84],["2015-02-06",724.11],["2015-02-09",712.73],["2015-02-10",710.71],["2015-02-11",707.75],["2015-02-12",708.14],["2015-02-13",712.27],["2015-02-16",712.43],["2015-02-17",714.28],["2015-02-18",703.1],["2015-02-19",713.12],["2015-02-20",710.54],["2015-02-23",710.13],["2015-02-24",715.52],["2015-02-25",719.48],["2015-02-26",725.3],["2015-02-27",728.32],["2015-03-02",725.05],["2015-03-03",722.26],["2015-03-04",715.6],["2015-03-05",715.29],["2015-03-06",716.05],["2015-03-09",706.91],["2015-03-10",707.65],["2015-03-11",697.09],["2015-03-12",700.62],["2015-03-13",705.95],["2015-03-16",703.93],["2015-03-17",709.31],["2015-03-18",709.83],["2015-03-19",712.9],["2015-03-20",716.17],["2015-03-23",716.68],["2015-03-24",712.35],["2015-03-25",714.32],["2015-03-26",707.74],["2015-03-27",700.07],["2015-03-30",704.21],["2015-03-31",709.22],["2015-04-01",708.23],["2015-04-02",709.4],["2015-04-03",709.4],["2015-04-07",710.57],["2015-04-08",717.52],["2015-04-09",723.14],["2015-04-10",724.6],["2015-04-13",726.29],["2015-04-14",728.24],["2015-04-15",730.23],["2015-04-16",733.62],["2015-04-17",733.22],["2015-04-20",727.59],["2015-04-21",725.79],["2015-04-22",729.18],["2015-04-23",721.85],["2015-04-24",721.16],["2015-04-27",724.47],["2015-04-28",716.53],["2015-04-29",712.69],["2015-04-30",681.27],["2015-05-04",664.68],["2015-05-05",659.43],["2015-05-06",636.33],["2015-05-07",611.48],["2015-05-08",606.45],["2015-05-11",626.85],["2015-05-12",625.87],["2015-05-13",619.07],["2015-05-14",619.05],["2015-05-15",624.07],["2015-05-18",635.56],["2015-05-19",636.48],["2015-05-20",634.78],["2015-05-21",639.06],["2015-05-22",645.02],["2015-05-25",645.02],["2015-05-26",648.48],["2015-05-27",646.12],["2015-05-28",654.99],["2015-05-29",654.05],["2015-06-01",651.76],["2015-06-02",648.99],["2015-06-03",646.56],["2015-06-05",630.22],["2015-06-08",625.5],["2015-06-09",619.4],["2015-06-10",605.6],["2015-06-11",601.45],["2015-06-12",621.61],["2015-06-15",617.13],["2015-06-16",610.4],["2015-06-17",608.81],["2015-06-18",606.38],["2015-06-19",605.2],["2015-06-22",609.46],["2015-06-23",609.51],["2015-06-24",612.95],["2015-06-25",616.15],["2015-06-26",610.64],["2015-06-29",607.13],["2015-06-30",594.11],["2015-07-01",594.08],["2015-07-02",595.59],["2015-07-03",594.71],["2015-07-06",595.87],["2015-07-07",596.11],["2015-07-08",601.34],["2015-07-09",588.55],["2015-07-10",592.98],["2015-07-13",595.19],["2015-07-14",599.67],["2015-07-15",604.7],["2015-07-16",608.89],["2015-07-17",610.57],["2015-07-20",615.89],["2015-07-21",618.22],["2015-07-22",618.85],["2015-07-23",616.15],["2015-07-24",617.5],["2015-07-27",612.99],["2015-07-28",607.78],["2015-07-29",614.12],["2015-07-30",617.47],["2015-07-31",620.47],["2015-08-03",620.41],["2015-08-04",622.02],["2015-08-05",621.06],["2015-08-06",622.16],["2015-08-07",618.66],["2015-08-10",622.49],["2015-08-11",627.44],["2015-08-12",629.83],["2015-08-13",622.97],["2015-08-14",626.52],["2015-08-17",622.84],["2015-08-18",624.72],["2015-08-19",621.23],["2015-08-20",613.88],["2015-08-21",608.48],["2015-08-24",597.1],["2015-08-25",591.4],["2015-08-26",574.79],["2015-08-27",583.67],["2015-08-28",584.89],["2015-08-31",581.88],["2015-09-01",575.3],["2015-09-02",580.02],["2015-09-03",581.23],["2015-09-04",576.48],["2015-09-07",582.38],["2015-09-08",582.59],["2015-09-09",586.87],["2015-09-10",589.62],["2015-09-11",588.07],["2015-09-14",588.9],["2015-09-15",586.34],["2015-09-16",585.79],["2015-09-17",586.32],["2015-09-18",584.52],["2015-09-21",583.3],["2015-09-22",586.62],["2015-09-23",579.64],["2015-09-24",578.41],["2015-09-25",566.9],["2015-09-28",566.66],["2015-09-29",548.33],["2015-09-30",547.11],["2015-10-01",561.59],["2015-10-02",567.33],["2015-10-05",576.08],["2015-10-06",574.34],["2015-10-07",564.92],["2015-10-08",561.18],["2015-10-09",558.46],["2015-10-12",554.35],["2015-10-13",557.77],["2015-10-14",559.91],["2015-10-15",558.7],["2015-10-16",566.41],["2015-10-19",569.31],["2015-10-20",574.79],["2015-10-21",570.26],["2015-10-22",571.27],["2015-10-23",582.8],["2015-10-26",593.34],["2015-10-27",595.9],["2015-10-28",599.13],["2015-10-29",598.97],["2015-10-30",596.77],["2015-11-02",592.66],["2015-11-03",590.23],["2015-11-04",583.25],["2015-11-05",592.67],["2015-11-06",595.03],["2015-11-09",599.16],["2015-11-10",600.73],["2015-11-12",613.65],["2015-11-13",611.01],["2015-11-16",606.34],["2015-11-17",626.09],["2015-11-18",636.21],["2015-11-19",647.77],["2015-11-20",655.16],["2015-11-23",662.17],["2015-11-24",654.28],["2015-11-25",647.97],["2015-11-26",656.15],["2015-11-27",655.6],["2015-11-30",666.04],["2015-12-01",666.15],["2015-12-02",670.86],["2015-12-03",670.9],["2015-12-04",648.42],["2015-12-07",641.25],["2015-12-08",660.23],["2015-12-09",653.11],["2015-12-10",657.69],["2015-12-11",660.8],["2015-12-14",662.68],["2015-12-15",668.01],["2015-12-16",660.5],["2015-12-17",654.02],["2015-12-18",657.66],["2015-12-21",651.52],["2015-12-22",643.16],["2015-12-23",644.75],["2015-12-24",644.75],["2015-12-28",639.46],["2015-12-29",637.04],["2015-12-30",626.54],["2015-12-31",626.54],["2016-01-04",631],["2016-01-05",633.49],["2016-01-07",630.08],["2016-01-08",624.11],["2016-01-11",616.27],["2016-01-12",626.71],["2016-01-13",628.14],["2016-01-14",633.65],["2016-01-15",632.84],["2016-01-18",635.94],["2016-01-19",632.52],["2016-01-20",635.73],["2016-01-21",631.87],["2016-01-22",625.66],["2016-01-25",633.44],["2016-01-26",634.16],["2016-01-27",628.99],["2016-01-28",622],["2016-01-29",622.64],["2016-02-01",628.54],["2016-02-02",638.54],["2016-02-03",643.48],["2016-02-04",641.53],["2016-02-05",636.22],["2016-02-08",636.15],["2016-02-09",643.45],["2016-02-10",647.97],["2016-02-11",649.48],["2016-02-12",656.27],["2016-02-15",640.98],["2016-02-16",647.09],["2016-02-17",643.01],["2016-02-18",635.82],["2016-02-19",639.99],["2016-02-22",635.29],["2016-02-23",632.99],["2016-02-24",640.24],["2016-02-25",645.73],["2016-02-26",649.12],["2016-02-29",643.36],["2016-03-01",644.87],["2016-03-02",639.15],["2016-03-03",634.51],["2016-03-04",637.34],["2016-03-07",631.98],["2016-03-08",629.92],["2016-03-09",633.35],["2016-03-10",631.35],["2016-03-11",626.05],["2016-03-14",635.66],["2016-03-15",636.76],["2016-03-16",635.34],["2016-03-17",639.95],["2016-03-18",650.09],["2016-03-21",648.53],["2016-03-22",649.41],["2016-03-23",645.94],["2016-03-24",644.41],["2016-03-25",644.41],["2016-03-29",639.77],["2016-03-30",646.36],["2016-03-31",654.93],["2016-04-01",650.41],["2016-04-04",642.29],["2016-04-05",646.19],["2016-04-06",645.7],["2016-04-07",651.84],["2016-04-08",650.71],["2016-04-11",647.17],["2016-04-12",646.97],["2016-04-13",644.75],["2016-04-14",647.42],["2016-04-15",639.8],["2016-04-18",645.61],["2016-04-19",644.24],["2016-04-20",642.56],["2016-04-21",636.76],["2016-04-22",631.23],["2016-04-25",626.47],["2016-04-26",622.47],["2016-04-27",616.97],["2016-04-28",632.82],["2016-04-29",634.12],["2016-05-02",624.63],["2016-05-04",613.75],["2016-05-05",613.75],["2016-05-06",597.82],["2016-05-09",600.96],["2016-05-10",607.19],["2016-05-11",618.44],["2016-05-12",615.03],["2016-05-13",605.73],["2016-05-16",604.54],["2016-05-17",608.32],["2016-05-18",608.91],["2016-05-19",603.97],["2016-05-20",602.48],["2016-05-23",602.81],["2016-05-24",602.87],["2016-05-25",599.68],["2016-05-27",602.89],["2016-05-30",604.49],["2016-05-31",600.95],["2016-06-01",602.06],["2016-06-02",601.64],["2016-06-03",603.65],["2016-06-06",597.29],["2016-06-07",597.62],["2016-06-08",597.4],["2016-06-09",595.31],["2016-06-10",594.88],["2016-06-13",591],["2016-06-14",579.72],["2016-06-15",572.92],["2016-06-16",575.72],["2016-06-17",573.73],["2016-06-20",571.75],["2016-06-21",573.54],["2016-06-22",571.95],["2016-06-23",571.63],["2016-06-24",571.78],["2016-06-27",583.78],["2016-06-28",583.69],["2016-06-29",582.1],["2016-06-30",582.05],["2016-07-01",581.55],["2016-07-04",582.67],["2016-07-05",581.7],["2016-07-06",583.24],["2016-07-07",583.55],["2016-07-08",583.7],["2016-07-11",583.01],["2016-07-12",584.54],["2016-07-13",584.71],["2016-07-14",586.66],["2016-07-15",584.68],["2016-07-18",581.64],["2016-07-19",581.58],["2016-07-20",582.34],["2016-07-21",582.47],["2016-07-22",579.55],["2016-07-25",582.1],["2016-07-26",583.33],["2016-07-27",584.34],["2016-07-28",590.59],["2016-07-29",589.05],["2016-08-01",590.13],["2016-08-02",591.31],["2016-08-03",582.91],["2016-08-04",578.99],["2016-08-05",582.4],["2016-08-08",588.98],["2016-08-09",590.06],["2016-08-10",590.64],["2016-08-11",591.12],["2016-08-12",589.88],["2016-08-16",590.03],["2016-08-17",588.9],["2016-08-18",588.26],["2016-08-19",589.11],["2016-08-22",586.32],["2016-08-23",586.4],["2016-08-24",588.26],["2016-08-25",586.17],["2016-08-26",585.94],["2016-08-29",586.02],["2016-08-30",584.75],["2016-08-31",585.42],["2016-09-01",584.64],["2016-09-02",585.04],["2016-09-05",585.01],["2016-09-06",585.64],["2016-09-07",587.47],["2016-09-08",587.42],["2016-09-09",587.63],["2016-09-12",587.63],["2016-09-13",586.06],["2016-09-14",585.41],["2016-09-15",584.22],["2016-09-16",583.31],["2016-09-19",581.95],["2016-09-20",581.51],["2016-09-21",581.52],["2016-09-22",580.89],["2016-09-23",583.26],["2016-09-26",583.47],["2016-09-27",582.05],["2016-09-28",582.12],["2016-09-29",582.48],["2016-09-30",582.64],["2016-10-03",580.72],["2016-10-04",579.49],["2016-10-05",578.74],["2016-10-06",575.73],["2016-10-07",573.92],["2016-10-10",571.45],["2016-10-11",570.53],["2016-10-12",569.47],["2016-10-13",568.69],["2016-10-14",569.08],["2016-10-17",567.88],["2016-10-18",568.01],["2016-10-19",568.73],["2016-10-20",568.82],["2016-10-21",570.26],["2016-10-24",569.86],["2016-10-25",568.67],["2016-10-26",568.74],["2016-10-27",567.95],["2016-10-28",564.75],["2016-10-31",564.54],["2016-11-02",564.72],["2016-11-03",563.78],["2016-11-04",562.12],["2016-11-07",562.31],["2016-11-08",565.76],["2016-11-09",566.85],["2016-11-10",558.56],["2016-11-14",561.2],["2016-11-15",561.32],["2016-11-16",561.77],["2016-11-17",562.61],["2016-11-18",563.5],["2016-11-21",562.47],["2016-11-22",561.14],["2016-11-23",561.48],["2016-11-24",560.71],["2016-11-25",559.68],["2016-11-28",560.74],["2016-11-29",561.62],["2016-11-30",562.82],["2016-12-01",560.67],["2016-12-02",560.87],["2016-12-05",562.27],["2016-12-06",562.78],["2016-12-07",560.83],["2016-12-08",564.12],["2016-12-09",565.34],["2016-12-12",564.62],["2016-12-13",563.11],["2016-12-14",564.13],["2016-12-15",562.72],["2016-12-16",562.53],["2016-12-19",562.02],["2016-12-20",562.03],["2016-12-21",562.39],["2016-12-22",560.97],["2016-12-23",559.03],["2016-12-27",559.18],["2016-12-28",560.46],["2016-12-29",558.58],["2016-12-30",554.32],["2017-01-02",552.25],["2017-01-03",553.35],["2017-01-04",558.42],["2017-01-05",564.47],["2017-01-09",563.09],["2017-01-10",560.91],["2017-01-11",560.44],["2017-01-12",561.76],["2017-01-13",559.69],["2017-01-16",561.08],["2017-01-17",561.95],["2017-01-18",559.66],["2017-01-19",558.97],["2017-01-20",556.6],["2017-01-23",556.46],["2017-01-24",555.26],["2017-01-25",555.82],["2017-01-26",557.48],["2017-01-27",559.53],["2017-01-30",559.25],["2017-01-31",555.47],["2017-02-01",555.17],["2017-02-02",557.48],["2017-02-03",557.15],["2017-02-06",557.63],["2017-02-07",557.68],["2017-02-08",558.07],["2017-02-09",559.16],["2017-02-10",560.75],["2017-02-13",561.98],["2017-02-14",562.9],["2017-02-15",563.32],["2017-02-16",565.54],["2017-02-17",566.06],["2017-02-20",566.6],["2017-02-21",566.56],["2017-02-22",567.5],["2017-02-23",569.57],["2017-02-24",567.58],["2017-02-27",566.66],["2017-02-28",562.87],["2017-03-01",560.92],["2017-03-02",562.36],["2017-03-03",561.4],["2017-03-06",554.54],["2017-03-07",556.27],["2017-03-08",561.86],["2017-03-09",559.8],["2017-03-10",556.68],["2017-03-13",556.83],["2017-03-14",560.28],["2017-03-15",559.95],["2017-03-16",565.17],["2017-03-17",568.36],["2017-03-20",568.12],["2017-03-21",567.72],["2017-03-22",566.92],["2017-03-23",565.54],["2017-03-24",567.39],["2017-03-27",566.72],["2017-03-28",566.39],["2017-03-29",564.4],["2017-03-30",565.09],["2017-03-31",563.15],["2017-04-03",563.48],["2017-04-04",565.69],["2017-04-05",566.91],["2017-04-06",566.6],["2017-04-07",565.37],["2017-04-10",563.62],["2017-04-11",561.58],["2017-04-12",564.2],["2017-04-13",564.61],["2017-04-14",564.61],["2017-04-18",568.05],["2017-04-19",564.02],["2017-04-20",563.47],["2017-04-21",561.57],["2017-04-24",561.41],["2017-04-25",554.27],["2017-04-26",552.34],["2017-04-27",556.42],["2017-04-28",554.51],["2017-05-02",553.44],["2017-05-04",556.41],["2017-05-05",555.12],["2017-05-08",554.75],["2017-05-09",554.17],["2017-05-10",552.74],["2017-05-11",550.36],["2017-05-12",550.72],["2017-05-15",556.66],["2017-05-16",558.95],["2017-05-17",560.45],["2017-05-18",555.4],["2017-05-19",551.41],["2017-05-22",560.28],["2017-05-23",562.36],["2017-05-24",564.13],["2017-05-25",564.25],["2017-05-26",563.85],["2017-05-29",568.97],["2017-05-30",568.86],["2017-05-31",568.09],["2017-06-01",567.93],["2017-06-02",567.85],["2017-06-05",569.64],["2017-06-06",575.39],["2017-06-07",574.06],["2017-06-08",572.37],["2017-06-09",572.77],["2017-06-12",571],["2017-06-13",567.49],["2017-06-14",570.58],["2017-06-16",563.06],["2017-06-19",564.5],["2017-06-20",569.73],["2017-06-21",570.17],["2017-06-22",570.27],["2017-06-23",570.47],["2017-06-26",568.93],["2017-06-27",568.88],["2017-06-28",571.02],["2017-06-29",568.73],["2017-06-30",569.89],["2017-07-03",569.2],["2017-07-04",570.12],["2017-07-05",569.8],["2017-07-06",570.36],["2017-07-07",569.59],["2017-07-10",569.27],["2017-07-11",569.81],["2017-07-12",573.07],["2017-07-13",571.52],["2017-07-14",571.92],["2017-07-17",574.61],["2017-07-18",574.16],["2017-07-19",573.49],["2017-07-20",575.58],["2017-07-21",575.38],["2017-07-24",574.43],["2017-07-25",574.09],["2017-07-26",574.16],["2017-07-27",582.49],["2017-07-28",578.25],["2017-07-31",571.95],["2017-08-01",574.01],["2017-08-02",575],["2017-08-03",574.91],["2017-08-04",572.89],["2017-08-07",574.72],["2017-08-08",574.77],["2017-08-09",574.42],["2017-08-10",570.46],["2017-08-11",564.81],["2017-08-14",558.91],["2017-08-16",563.92],["2017-08-17",569.34],["2017-08-18",560.27],["2017-08-21",559.88],["2017-08-22",558.41],["2017-08-23",562.45],["2017-08-24",561.89],["2017-08-25",561.57],["2017-08-28",562.06],["2017-08-29",563.17],["2017-08-30",559.52],["2017-08-31",559.89],["2017-09-01",561.05],["2017-09-04",559.45],["2017-09-05",557.74],["2017-09-06",561.45],["2017-09-07",559.94],["2017-09-08",560.91],["2017-09-11",563.03],["2017-09-12",561.32],["2017-09-13",564.07],["2017-09-14",560.88],["2017-09-15",563.2],["2017-09-18",560.14],["2017-09-19",560.67],["2017-09-20",560.95],["2017-09-21",556.08],["2017-09-22",558.04],["2017-09-25",556.47],["2017-09-26",556.61],["2017-09-27",557.11],["2017-09-28",560.35],["2017-09-29",563.86],["2017-10-02",565.65],["2017-10-03",566.48],["2017-10-04",566.84],["2017-10-05",567.48],["2017-10-06",569.8],["2017-10-09",567.67],["2017-10-10",566.82],["2017-10-11",569.87],["2017-10-12",571.12],["2017-10-13",569.92],["2017-10-16",571.1],["2017-10-17",572.54],["2017-10-18",573.66],["2017-10-19",577.21],["2017-10-20",572.29],["2017-10-23",574.9],["2017-10-24",575.46],["2017-10-25",576.96],["2017-10-26",572.12],["2017-10-27",579.76],["2017-10-30",601.16],["2017-10-31",601.72],["2017-11-02",601.35],["2017-11-03",606.37],["2017-11-06",606.65],["2017-11-07",607.84],["2017-11-08",610.88],["2017-11-09",609.56],["2017-11-10",605.05],["2017-11-13",601.66],["2017-11-14",593.23],["2017-11-15",591.22],["2017-11-16",584.82],["2017-11-17",594.99],["2017-11-20",598.07],["2017-11-21",599.1],["2017-11-22",603.71],["2017-11-23",602.87],["2017-11-24",600.64],["2017-11-27",600.19],["2017-11-28",599.73],["2017-11-29",599.46],["2017-11-30",599.02],["2017-12-01",599.31],["2017-12-04",602.2],["2017-12-05",598.78],["2017-12-06",597.79],["2017-12-07",597.3],["2017-12-08",597.77],["2017-12-11",599.74],["2017-12-12",598.69],["2017-12-13",598.75],["2017-12-14",600.57],["2017-12-15",595.94],["2017-12-18",597.54],["2017-12-19",598.76],["2017-12-20",599.18],["2017-12-21",597.04],["2017-12-22",598.59],["2017-12-27",598.75],["2017-12-28",599.39],["2017-12-29",600.22],["2018-01-03",601.11],["2018-01-04",602.97],["2018-01-05",605.46],["2018-01-08",607.2],["2018-01-09",604.93],["2018-01-10",604.02],["2018-01-11",603.9],["2018-01-12",605.41],["2018-01-15",610.7],["2018-01-16",606.24],["2018-01-17",616.03],["2018-01-18",612.51],["2018-01-19",612.52],["2018-01-22",614.09],["2018-01-23",612.87],["2018-01-24",621.05],["2018-01-25",618.02],["2018-01-26",604.81],["2018-01-29",614.24],["2018-01-30",615.32],["2018-01-31",602.91],["2018-02-01",597.31],["2018-02-02",595.85],["2018-02-05",554.93],["2018-02-06",531.16],["2018-02-07",542.09],["2018-02-08",530.87],["2018-02-09",528.69],["2018-02-12",521.17],["2018-02-13",524.75],["2018-02-14",524.73],["2018-02-15",532.03],["2018-02-16",537.01],["2018-02-19",539.83],["2018-02-20",540.72],["2018-02-21",538.08],["2018-02-22",534.55],["2018-02-23",536.82],["2018-02-26",543.89],["2018-02-27",548.65],["2018-02-28",538.86],["2018-03-01",536.48],["2018-03-02",540.25],["2018-03-05",527.43],["2018-03-06",531.73],["2018-03-07",540.99],["2018-03-08",538.57],["2018-03-09",538.72],["2018-03-12",540.12],["2018-03-13",543.97],["2018-03-14",543.16],["2018-03-15",544.07],["2018-03-16",542.84],["2018-03-19",543.51],["2018-03-20",544.14],["2018-03-21",540.48],["2018-03-22",542.85],["2018-03-23",544.11],["2018-03-26",542.01],["2018-03-27",545.46],["2018-03-28",546.52],["2018-03-29",542.34],["2018-03-30",542.34],["2018-04-03",543.86],["2018-04-04",542.84],["2018-04-05",542.8],["2018-04-06",541.4],["2018-04-09",544.11],["2018-04-10",542.29],["2018-04-11",541.69],["2018-04-12",542.89],["2018-04-13",543.67],["2018-04-16",543.14],["2018-04-17",542.79],["2018-04-18",544.37],["2018-04-19",543.06],["2018-04-20",540.72],["2018-04-23",540.69],["2018-04-24",538.72],["2018-04-25",538.74],["2018-04-26",537.91],["2018-04-27",543.43],["2018-04-30",545.3],["2018-05-02",548.4],["2018-05-04",550.48],["2018-05-07",550.81],["2018-05-08",550.34],["2018-05-09",548.31],["2018-05-10",548.26],["2018-05-11",545.3],["2018-05-14",546.4],["2018-05-15",542.42],["2018-05-16",529.37],["2018-05-17",529.23],["2018-05-18",528.03],["2018-05-21",527.91],["2018-05-22",535.16],["2018-05-23",531.99],["2018-05-24",530.25],["2018-05-25",526.56],["2018-05-28",525.72],["2018-05-29",526.35],["2018-05-30",520.9],["2018-06-01",518.25],["2018-06-04",518.55],["2018-06-05",519.9],["2018-06-06",523.72],["2018-06-07",519.78],["2018-06-08",518.78],["2018-06-11",520.21],["2018-06-12",519.75],["2018-06-13",519.7],["2018-06-14",520.9],["2018-06-15",519.63],["2018-06-18",520.99],["2018-06-19",518.95],["2018-06-20",515.43],["2018-06-21",516.48],["2018-06-22",515.57],["2018-06-25",515.67],["2018-06-26",512.49],["2018-06-27",511.66],["2018-06-28",509.95],["2018-06-29",510.78],["2018-07-02",511.46],["2018-07-03",508.09],["2018-07-04",507.97],["2018-07-05",507.83],["2018-07-06",505.71],["2018-07-09",508],["2018-07-10",510.86],["2018-07-11",513.15],["2018-07-12",509.31],["2018-07-13",511.02],["2018-07-16",514.57],["2018-07-17",513.25],["2018-07-18",514.34],["2018-07-19",515.71],["2018-07-20",516.59],["2018-07-23",516.6],["2018-07-24",515.29],["2018-07-25",516.67],["2018-07-26",518.21],["2018-07-27",518.62],["2018-07-30",518.37],["2018-07-31",516.96],["2018-08-01",517.27],["2018-08-02",518.66],["2018-08-03",517.03],["2018-08-06",519.47],["2018-08-07",519.54],["2018-08-08",519.37],["2018-08-09",520.09],["2018-08-10",520.28],["2018-08-13",525.99],["2018-08-14",525.74],["2018-08-16",524.96],["2018-08-17",524.12],["2018-08-20",526.43],["2018-08-21",526.5],["2018-08-22",526.14],["2018-08-23",523.41],["2018-08-24",522.4],["2018-08-27",523.88],["2018-08-28",524.96],["2018-08-29",522.36],["2018-08-30",522.81],["2018-08-31",526.39],["2018-09-03",528.02],["2018-09-04",527.74],["2018-09-05",522.99],["2018-09-06",516.97],["2018-09-07",516.6],["2018-09-10",506.95],["2018-09-11",508.46],["2018-09-12",510.75],["2018-09-13",510.56],["2018-09-14",513.08],["2018-09-17",516.6],["2018-09-18",515.61],["2018-09-19",514.37],["2018-09-20",516.34],["2018-09-21",517.67],["2018-09-24",517.39],["2018-09-25",515.67],["2018-09-26",515.84],["2018-09-27",519.83],["2018-09-28",519.16],["2018-10-01",519.93],["2018-10-02",520.89],["2018-10-03",521.47],["2018-10-04",517.59],["2018-10-05",516.42],["2018-10-08",513.93],["2018-10-09",512.27],["2018-10-10",511.87],["2018-10-11",508.54],["2018-10-12",502.46],["2018-10-15",503.07],["2018-10-16",501.28],["2018-10-17",502.31],["2018-10-18",501.87],["2018-10-19",501.67],["2018-10-22",502.99],["2018-10-23",501.76],["2018-10-24",498.8],["2018-10-25",496.1],["2018-10-26",498.25],["2018-10-29",495.66],["2018-10-30",492.67],["2018-10-31",495.38],["2018-11-02",497.37],["2018-11-05",498.52],["2018-11-06",499.43],["2018-11-07",499.11],["2018-11-08",501.61],["2018-11-09",501.82],["2018-11-13",503.18],["2018-11-14",501.43],["2018-11-15",502.68],["2018-11-16",504.11],["2018-11-19",503.61],["2018-11-20",503.24],["2018-11-21",497.16],["2018-11-22",499.22],["2018-11-23",498.28],["2018-11-26",498.4],["2018-11-27",499.46],["2018-11-28",501.06],["2018-11-29",504.44],["2018-11-30",501.16],["2018-12-03",501.03],["2018-12-04",501.75],["2018-12-05",502.52],["2018-12-06",502.74],["2018-12-07",505.28],["2018-12-10",505.67],["2018-12-11",506.14],["2018-12-12",505.98],["2018-12-13",502.85],["2018-12-14",502.01],["2018-12-17",504],["2018-12-18",506.58],["2018-12-19",509.68],["2018-12-20",511.34],["2018-12-21",516.32],["2018-12-24",516.32],["2018-12-27",511.26],["2018-12-28",522.88],["2018-12-31",522.88],["2019-01-02",521.22],["2019-01-03",520.98],["2019-01-04",522.18],["2019-01-07",522.02],["2019-01-08",522.45],["2019-01-09",521.48],["2019-01-10",521.86],["2019-01-11",519.23],["2019-01-14",519.78],["2019-01-15",520.17],["2019-01-16",521.04],["2019-01-17",522.49],["2019-01-18",523.3],["2019-01-21",523.35],["2019-01-22",523.05],["2019-01-23",523.14],["2019-01-24",522.84],["2019-01-25",522.96],["2019-01-28",526.77],["2019-01-29",525.74],["2019-01-30",527.08],["2019-01-31",529.33],["2019-02-01",527.75],["2019-02-04",529.54],["2019-02-05",529.4],["2019-02-06",530.6],["2019-02-07",529.95],["2019-02-08",530.97],["2019-02-11",534.13],["2019-02-12",533.65],["2019-02-13",538.7],["2019-02-14",538.07],["2019-02-15",539.9],["2019-02-18",542.23],["2019-02-19",542.31],["2019-02-20",541.78],["2019-02-21",545.86],["2019-02-22",545.59],["2019-02-25",548.71],["2019-02-26",550.08],["2019-02-27",551.5],["2019-02-28",548.37],["2019-03-01",549.12],["2019-03-04",551.86],["2019-03-05",554.07],["2019-03-06",553.76],["2019-03-07",553.75],["2019-03-08",546.13],["2019-03-11",543.49],["2019-03-12",550.81],["2019-03-13",554.82],["2019-03-14",556.91],["2019-03-15",557.75],["2019-03-18",560.74],["2019-03-19",564.58],["2019-03-20",564.23],["2019-03-21",568.99],["2019-03-22",564.75],["2019-03-25",561.62],["2019-03-26",558.82],["2019-03-27",558.67],["2019-03-28",559.43],["2019-03-29",557.44],["2019-04-01",557.83],["2019-04-02",558.48],["2019-04-03",560.28],["2019-04-04",557.88],["2019-04-05",558.08],["2019-04-08",559.63],["2019-04-09",558.16],["2019-04-10",556.52],["2019-04-11",560.85],["2019-04-12",558.63],["2019-04-15",559.09],["2019-04-16",560.73],["2019-04-17",559.25],["2019-04-18",558.15],["2019-04-19",558.15],["2019-04-23",567.87],["2019-04-24",570.49],["2019-04-25",570.26],["2019-04-26",569.94],["2019-04-29",566.77],["2019-04-30",573.79],["2019-05-02",568.03],["2019-05-06",575.98],["2019-05-07",560.86],["2019-05-08",552.75],["2019-05-09",552.74],["2019-05-10",553.23],["2019-05-13",548.97],["2019-05-14",549.23],["2019-05-15",548.35],["2019-05-16",547.41],["2019-05-17",546.42],["2019-05-20",547.82],["2019-05-21",548.07],["2019-05-22",546.82],["2019-05-23",549.45],["2019-05-24",552.84],["2019-05-27",550.42],["2019-05-28",549.85],["2019-05-29",550.38],["2019-05-30",550.4],["2019-05-31",551.22],["2019-06-03",558.56],["2019-06-04",564.35],["2019-06-05",561.24],["2019-06-06",560.55],["2019-06-07",562.02],["2019-06-10",561.9],["2019-06-11",562.68],["2019-06-12",561.68],["2019-06-13",560.31],["2019-06-14",564.63],["2019-06-17",562.22],["2019-06-18",562.93],["2019-06-19",566.83],["2019-06-21",571.66],["2019-06-24",571.25],["2019-06-25",570.09],["2019-06-26",566.49],["2019-06-27",559.96],["2019-06-28",566.96],["2019-07-01",567.31],["2019-07-02",569.67],["2019-07-03",573.57],["2019-07-04",578.56],["2019-07-05",580.86],["2019-07-08",577.22],["2019-07-09",569.41],["2019-07-10",565.5],["2019-07-11",563.1],["2019-07-12",562.99],["2019-07-15",562.7],["2019-07-16",565.26],["2019-07-17",564.93],["2019-07-18",564.22],["2019-07-19",568.69],["2019-07-22",568.37],["2019-07-23",565.26],["2019-07-24",568.38],["2019-07-25",569.61],["2019-07-26",569.5],["2019-07-29",570.89],["2019-07-30",569.5],["2019-07-31",568.08],["2019-08-01",559.12],["2019-08-02",559.3],["2019-08-05",550.56],["2019-08-06",543.22],["2019-08-07",543.57],["2019-08-08",544.33],["2019-08-09",541.65],["2019-08-12",542.47],["2019-08-13",543.27],["2019-08-14",539.62],["2019-08-16",539.1],["2019-08-19",537.37],["2019-08-20",538.15],["2019-08-21",541.8],["2019-08-22",537.86],["2019-08-23",535.7],["2019-08-26",545.31],["2019-08-27",541.89],["2019-08-28",543.62],["2019-08-29",545.42],["2019-08-30",542.83],["2019-09-02",545.35],["2019-09-03",547.55],["2019-09-04",547.73],["2019-09-05",548.36],["2019-09-06",548.06],["2019-09-09",549.18],["2019-09-10",548.22],["2019-09-11",547.64],["2019-09-12",548.59],["2019-09-13",549.24],["2019-09-16",544.82],["2019-09-17",542.87],["2019-09-18",542.82],["2019-09-19",541.68],["2019-09-20",544.11],["2019-09-23",542.46],["2019-09-24",543.98],["2019-09-25",542.9],["2019-09-26",540.67],["2019-09-27",542.45],["2019-09-30",542.3],["2019-10-01",542.29],["2019-10-02",543.64],["2019-10-03",540.2],["2019-10-04",534.73],["2019-10-07",538.02],["2019-10-08",538.55],["2019-10-09",539.91],["2019-10-10",532.69],["2019-10-11",526.11],["2019-10-14",519.93],["2019-10-15",521.69],["2019-10-16",517.85],["2019-10-17",522.04],["2019-10-18",520.93],["2019-10-21",521.24],["2019-10-22",517.38],["2019-10-23",520.06],["2019-10-24",521.47],["2019-10-25",522.5],["2019-10-28",519.54],["2019-10-29",514.94],["2019-10-30",517.94],["2019-10-31",522.01],["2019-11-04",530.49],["2019-11-05",535.38],["2019-11-06",540],["2019-11-07",538.5],["2019-11-08",539.45],["2019-11-12",538.09],["2019-11-13",534.74],["2019-11-14",528.6],["2019-11-15",528.64],["2019-11-18",528.11],["2019-11-19",528.82],["2019-11-20",530.08],["2019-11-21",527.08],["2019-11-22",524.87],["2019-11-25",525.39],["2019-11-26",532.58],["2019-11-27",534.03],["2019-11-28",533.6],["2019-11-29",531.48],["2019-12-02",526.89],["2019-12-03",523.74],["2019-12-04",519.06],["2019-12-05",521.77],["2019-12-06",523.76],["2019-12-09",529.36],["2019-12-10",526.73],["2019-12-11",529],["2019-12-12",531.36],["2019-12-13",534.14],["2019-12-16",539.21],["2019-12-17",543.33],["2019-12-18",543.33],["2019-12-19",541.61],["2019-12-20",542.12],["2019-12-23",540.84],["2019-12-24",540.84],["2019-12-27",541.1],["2019-12-30",549.06],["2019-12-31",549.06],["2020-01-02",544.66],["2020-01-03",545.92],["2020-01-07",544.81],["2020-01-08",545.07],["2020-01-09",543.98],["2020-01-10",544.41],["2020-01-13",544.39],["2020-01-14",545.18],["2020-01-15",545.24],["2020-01-16",544.28],["2020-01-17",546.68],["2020-01-20",548.51],["2020-01-21",548.53],["2020-01-22",546.04],["2020-01-23",548.83],["2020-01-24",546.36],["2020-01-27",545.74],["2020-01-28",541.98],["2020-01-29",544.93],["2020-01-30",546.22],["2020-01-31",544.17],["2020-02-03",542.89],["2020-02-04",543.68],["2020-02-05",544.19],["2020-02-06",539.74],["2020-02-07",540.42],["2020-02-10",547.3],["2020-02-11",551.69],["2020-02-12",548.05],["2020-02-13",544.86],["2020-02-14",545.67],["2020-02-17",546.64],["2020-02-18",547.75],["2020-02-19",548.27],["2020-02-20",549.51],["2020-02-21",549.33],["2020-02-24",548.86],["2020-02-25",547.34],["2020-02-26",537.51],["2020-02-27",532.54],["2020-02-28",516.48],["2020-03-02",517.11],["2020-03-03",516.61],["2020-03-04",515.36],["2020-03-05",517.16],["2020-03-06",519.99],["2020-03-09",522.32],["2020-03-10",527.4],["2020-03-11",520.68],["2020-03-12",518.73],["2020-03-13",505.29],["2020-03-16",498.93],["2020-03-17",492.51],["2020-03-18",492.29],["2020-03-19",490.8],["2020-03-20",483.8],["2020-03-23",486.98],["2020-03-24",486.31],["2020-03-25",485.66],["2020-03-26",489.5],["2020-03-27",485.27],["2020-03-30",487.84],["2020-03-31",487.14],["2020-04-01",489.69],["2020-04-02",487.45],["2020-04-03",483.29],["2020-04-06",482.78],["2020-04-07",479.19],["2020-04-08",477.29],["2020-04-09",476.13],["2020-04-10",476.13],["2020-04-14",478.14],["2020-04-15",478.87],["2020-04-16",480.22],["2020-04-17",479.04],["2020-04-20",476.94],["2020-04-21",478.37],["2020-04-22",480.5],["2020-04-23",481.27],["2020-04-24",478.96],["2020-04-27",480.25],["2020-04-28",481.19],["2020-04-29",482.48],["2020-04-30",485.14],["2020-05-04",484.67],["2020-05-05",480.66],["2020-05-06",480.4],["2020-05-07",478.84],["2020-05-08",481.04],["2020-05-11",477.35],["2020-05-12",477.8],["2020-05-13",477.11],["2020-05-14",476.4],["2020-05-15",475.28],["2020-05-18",475.74],["2020-05-19",477.82],["2020-05-20",474.08],["2020-05-21",473.36],["2020-05-22",472.8],["2020-05-25",471.05],["2020-05-26",470.17],["2020-05-27",470.19],["2020-05-28",469.91],["2020-05-29",472.72],["2020-06-01",471.36],["2020-06-02",466.35],["2020-06-03",469.67],["2020-06-04",477.02],["2020-06-05",477.41],["2020-06-08",481.03],["2020-06-09",481.56],["2020-06-10",478.72],["2020-06-12",478.41],["2020-06-15",470.82],["2020-06-16",472.82],["2020-06-17",481.35],["2020-06-18",480.56],["2020-06-19",479.91],["2020-06-22",479.25],["2020-06-23",478.63],["2020-06-24",479.97],["2020-06-25",478.35],["2020-06-26",479.63],["2020-06-29",481.67],["2020-06-30",478.28],["2020-07-01",477.33],["2020-07-02",474.98],["2020-07-03",479.21],["2020-07-06",478.62],["2020-07-07",481.94],["2020-07-08",481.08],["2020-07-09",482.48],["2020-07-10",480.87],["2020-07-13",479.75],["2020-07-14",481.46],["2020-07-15",480.76],["2020-07-16",483.83],["2020-07-17",479.19],["2020-07-20",482.65],["2020-07-21",481.15],["2020-07-22",485.82],["2020-07-23",482.97],["2020-07-24",483.8],["2020-07-27",482.66],["2020-07-28",484.78],["2020-07-29",485.06],["2020-07-30",485.65],["2020-07-31",486.01],["2020-08-03",481.76],["2020-08-04",483.91],["2020-08-05",486.69],["2020-08-06",484.41],["2020-08-07",486.42],["2020-08-10",481.7],["2020-08-11",481.32],["2020-08-12",479.86],["2020-08-13",481.46],["2020-08-14",478.36],["2020-08-17",479.74],["2020-08-18",481.11],["2020-08-19",485.08],["2020-08-20",480.58],["2020-08-21",484.01],["2020-08-24",483.12],["2020-08-25",478.86],["2020-08-26",477.74],["2020-08-27",476.14],["2020-08-28",472.64],["2020-08-31",471.11],["2020-09-01",470.87],["2020-09-02",470.88],["2020-09-03",473.17],["2020-09-04",474.99],["2020-09-07",474.63],["2020-09-08",472.55],["2020-09-09",469.77],["2020-09-10",469.38],["2020-09-11",466.37],["2020-09-14",464.75],["2020-09-15",468.69],["2020-09-16",470.38],["2020-09-17",467.69],["2020-09-18",463.78],["2020-09-21",462.68],["2020-09-22",450.67],["2020-09-23",450.72],["2020-09-24",438.49],["2020-09-25",439.42],["2020-09-28",439.34],["2020-09-29",443.42],["2020-09-30",448.86],["2020-10-01",441.76],["2020-10-02",445.77],["2020-10-05",443.72],["2020-10-06",446.57],["2020-10-07",441.54],["2020-10-08",440.98],["2020-10-09",441.59],["2020-10-12",449.54],["2020-10-13",449.96],["2020-10-14",439.14],["2020-10-15",441.1],["2020-10-16",441.26],["2020-10-19",439.44],["2020-10-20",441.25],["2020-10-21",442.29],["2020-10-22",444.12],["2020-10-23",437.07],["2020-10-26",436.98],["2020-10-27",433.63],["2020-10-28",436.51],["2020-10-29",425.51],["2020-10-30",425.35],["2020-11-02",423.43],["2020-11-03",427],["2020-11-04",427.59],["2020-11-05",434.05],["2020-11-06",445.8],["2020-11-09",446.88],["2020-11-10",432.12],["2020-11-12",436.18],["2020-11-13",438.03],["2020-11-16",441.4],["2020-11-17",443.67],["2020-11-18",442.42],["2020-11-19",439.49],["2020-11-20",437.35],["2020-11-23",439.11],["2020-11-24",434.93],["2020-11-25",434.6],["2020-11-26",434.87],["2020-11-27",435.75],["2020-11-30",430.59],["2020-12-01",426.17],["2020-12-02",436.9],["2020-12-03",436.84],["2020-12-04",441.82],["2020-12-07",442.83],["2020-12-08",448.85],["2020-12-09",449.65],["2020-12-10",444.07],["2020-12-11",444.98],["2020-12-14",446.44],["2020-12-15",443.25],["2020-12-16",447.63],["2020-12-17",450.11],["2020-12-18",460.57],["2020-12-21",458.38],["2020-12-22",457.26],["2020-12-23",449.58],["2020-12-28",452.22],["2020-12-29",456.52],["2020-12-30",454.44],["2021-01-04",457.72],["2021-01-05",470.59],["2021-01-07",465.2],["2021-01-08",467.59],["2021-01-11",449.99],["2021-01-12",455.68],["2021-01-13",456.26],["2021-01-14",456],["2021-01-15",458.28],["2021-01-18",446.71],["2021-01-19",445.44],["2021-01-20",451.22],["2021-01-21",456.62],["2021-01-22",457.68],["2021-01-25",452.63],["2021-01-26",454.27],["2021-01-27",452.27],["2021-01-28",451.11],["2021-01-29",451.28],["2021-02-01",453],["2021-02-02",470.85],["2021-02-03",452.87],["2021-02-04",455.23],["2021-02-05",449.22],["2021-02-08",455.86],["2021-02-09",462.33],["2021-02-10",462.69],["2021-02-11",462.12],["2021-02-12",460.55],["2021-02-15",461.64],["2021-02-16",463.36],["2021-02-17",460.86],["2021-02-18",458.43],["2021-02-19",456.64],["2021-02-22",456.12],["2021-02-23",461.88],["2021-02-24",459.18],["2021-02-25",457.69],["2021-02-26",452.1],["2021-03-01",435.03],["2021-03-02",441.8],["2021-03-03",446.12],["2021-03-04",439.26],["2021-03-05",427.22],["2021-03-08",426.73],["2021-03-09",422.77],["2021-03-10",434.6],["2021-03-11",436.24],["2021-03-12",437.7],["2021-03-15",432.01],["2021-03-16",436.23],["2021-03-17",435.06],["2021-03-18",436.07],["2021-03-19",431.86],["2021-03-22",432.63],["2021-03-23",430.82],["2021-03-24",427.72],["2021-03-25",429.02],["2021-03-26",427.67],["2021-03-29",427.48],["2021-03-30",420.47],["2021-03-31",413.28],["2021-04-01",415.82],["2021-04-06",422.74],["2021-04-07",425.7],["2021-04-08",425.91],["2021-04-09",430.13],["2021-04-12",426.03],["2021-04-13",422.06],["2021-04-14",427.31],["2021-04-15",426.36],["2021-04-16",431.68],["2021-04-19",433.12],["2021-04-20",430.76],["2021-04-21",429.87],["2021-04-22",435.72],["2021-04-23",433.22],["2021-04-26",432.41],["2021-04-27",433.7],["2021-04-28",434.35],["2021-04-29",432.71],["2021-04-30",428.74],["2021-05-04",437.47],["2021-05-05",433.07],["2021-05-06",434.88],["2021-05-07",442.88],["2021-05-10",444.41],["2021-05-11",444.91],["2021-05-12",445.36],["2021-05-13",445.56],["2021-05-14",441.82],["2021-05-17",441.06],["2021-05-18",447.98],["2021-05-19",447.69],["2021-05-20",445.57],["2021-05-21",445.42],["2021-05-24",445.19],["2021-05-25",441.76],["2021-05-26",446.53],["2021-05-27",446.89],["2021-05-28",447.07],["2021-05-31",447.28],["2021-06-01",446.37],["2021-06-02",447.04],["2021-06-04",441.23],["2021-06-07",443.87],["2021-06-08",444.78],["2021-06-09",443.35],["2021-06-10",445.43],["2021-06-11",446.01],["2021-06-14",445.5],["2021-06-15",441.55],["2021-06-16",438.53],["2021-06-17",435.45],["2021-06-18",419.91],["2021-06-21",418.44],["2021-06-22",420.82],["2021-06-23",420.71],["2021-06-24",420.82],["2021-06-25",422.44],["2021-06-28",422.15],["2021-06-29",423.7],["2021-06-30",420.03],["2021-07-01",423.13],["2021-07-02",423.3],["2021-07-05",427.03],["2021-07-06",426.86],["2021-07-07",427.3],["2021-07-08",429.03],["2021-07-09",430.48],["2021-07-12",430.88],["2021-07-13",428.81],["2021-07-14",424.41],["2021-07-15",429.72],["2021-07-16",432.31],["2021-07-19",426.59],["2021-07-20",425.4],["2021-07-21",428.62],["2021-07-22",429.49],["2021-07-23",430.73],["2021-07-26",429.68],["2021-07-27",429.91],["2021-07-28",424.31],["2021-07-29",426.26],["2021-07-30",435.35],["2021-08-02",430.42],["2021-08-03",431.35],["2021-08-04",431.43],["2021-08-05",431.4],["2021-08-06",428.24],["2021-08-09",416.75],["2021-08-10",407.06],["2021-08-11",408.4],["2021-08-12",410.74],["2021-08-13",408.06],["2021-08-16",413.18],["2021-08-17",413.08],["2021-08-18",412.16],["2021-08-19",410.18],["2021-08-20",407.36],["2021-08-23",406.83],["2021-08-24",410.58],["2021-08-25",413.35],["2021-08-26",411.32],["2021-08-27",409.3],["2021-08-30",415.36],["2021-08-31",415.04],["2021-09-01",416.16],["2021-09-02",416.16],["2021-09-03",414.7],["2021-09-06",419.81],["2021-09-07",420.07],["2021-09-08",414.59],["2021-09-09",411.75],["2021-09-10",410.65],["2021-09-13",409.1],["2021-09-14",408.84],["2021-09-15",410.35],["2021-09-16",410.88],["2021-09-17",400.93],["2021-09-20",396.63],["2021-09-21",393.9],["2021-09-22",396.14],["2021-09-23",398.31],["2021-09-24",397.97],["2021-09-27",397.66],["2021-09-28",398.8],["2021-09-29",392.73],["2021-09-30",385.95],["2021-10-01",390.11],["2021-10-04",390.73],["2021-10-05",390.44],["2021-10-06",390.76],["2021-10-07",388.25],["2021-10-08",390.81],["2021-10-11",391.49],["2021-10-12",391.21],["2021-10-13",389.14],["2021-10-14",396.4],["2021-10-15",400.32],["2021-10-18",398.48],["2021-10-19",397.94],["2021-10-20",400.55],["2021-10-21",404.74],["2021-10-22",399.76],["2021-10-25",403.14],["2021-10-26",406.04],["2021-10-27",402.92],["2021-10-28",404.02],["2021-10-29",403.61],["2021-11-02",399.31],["2021-11-03",397.66],["2021-11-04",394.38],["2021-11-05",401.53],["2021-11-08",404.64],["2021-11-09",406.85],["2021-11-10",406.46],["2021-11-12",408.31],["2021-11-15",416.21],["2021-11-16",415.3],["2021-11-17",413.5],["2021-11-18",414.23],["2021-11-19",411.9],["2021-11-22",408.79],["2021-11-23",400.83],["2021-11-24",393.1],["2021-11-25",392.35],["2021-11-26",392.93],["2021-11-29",381.19],["2021-11-30",380.07],["2021-12-01",380.9],["2021-12-02",378.14],["2021-12-03",376.27],["2021-12-06",379.08],["2021-12-07",377.98],["2021-12-08",379.08],["2021-12-09",378.42],["2021-12-10",375.56],["2021-12-13",376.63],["2021-12-14",377.59],["2021-12-15",373.68],["2021-12-16",371.77],["2021-12-17",378.47],["2021-12-20",379.34],["2021-12-21",376.54],["2021-12-22",375.97],["2021-12-23",379.09],["2021-12-27",379.83],["2021-12-28",381.18],["2021-12-29",382.14],["2021-12-30",378.01],["2022-01-03",379.47],["2022-01-04",374.01],["2022-01-05",376.56],["2022-01-07",367.6],["2022-01-10",368.39],["2022-01-11",367.43],["2022-01-12",373.29],["2022-01-13",377.83],["2022-01-14",376.73],["2022-01-17",373.35],["2022-01-18",374.02],["2022-01-19",374.68],["2022-01-20",383.72],["2022-01-21",387.61],["2022-01-24",386.81],["2022-01-25",384.96],["2022-01-26",385.85],["2022-01-27",380.96],["2022-01-28",373.4],["2022-01-31",370.63],["2022-02-01",369.85],["2022-02-02",370.99],["2022-02-03",372.98],["2022-02-04",367.75],["2022-02-07",367.41],["2022-02-08",371.06],["2022-02-09",371.7],["2022-02-10",377.51],["2022-02-11",373.68],["2022-02-14",372.6],["2022-02-15",374.68],["2022-02-16",371.32],["2022-02-17",375.16],["2022-02-18",378.08],["2022-02-21",377.5],["2022-02-22",377.11],["2022-02-23",375.74],["2022-02-24",376.92],["2022-02-25",381.51],["2022-02-28",372.7],["2022-03-01",383.32],["2022-03-02",407.26],["2022-03-03",402.09],["2022-03-04",404.03],["2022-03-07",410.29],["2022-03-08",409.03],["2022-03-09",418.23],["2022-03-10",407.84],["2022-03-11",410.6],["2022-03-14",407.34],["2022-03-15",399.62],["2022-03-16",395.32],["2022-03-17",395.73],["2022-03-18",406.8],["2022-03-21",401.75],["2022-03-22",402.26],["2022-03-23",399.34],["2022-03-24",403.17],["2022-03-25",409.01],["2022-03-28",405.33],["2022-03-29",402.24],["2022-03-30",397.04],["2022-03-31",401.31],["2022-04-01",402.63],["2022-04-04",397.54],["2022-04-05",399.67],["2022-04-06",393.3],["2022-04-07",390.15],["2022-04-08",390.56],["2022-04-11",390.18],["2022-04-12",385.76],["2022-04-13",396.75],["2022-04-14",401.66],["2022-04-19",398.22],["2022-04-20",391.97],["2022-04-21",391.17],["2022-04-22",383.47],["2022-04-25",379.78],["2022-04-26",373.87],["2022-04-27",373.54],["2022-04-28",370.96],["2022-04-29",368.47],["2022-05-02",366.43],["2022-05-04",356.44],["2022-05-05",356.89],["2022-05-06",352.51],["2022-05-09",352.14],["2022-05-10",349.05],["2022-05-11",341.84],["2022-05-12",343.35],["2022-05-13",335.19],["2022-05-16",336],["2022-05-17",339.95],["2022-05-18",341.63],["2022-05-19",339.53],["2022-05-20",343.98],["2022-05-23",341.7],["2022-05-24",342.44],["2022-05-25",345.2],["2022-05-26",342.98],["2022-05-27",342.98],["2022-05-30",345.95],["2022-05-31",344.94],["2022-06-01",340.4],["2022-06-02",340.14],["2022-06-03",342.94],["2022-06-06",339.4],["2022-06-07",339.27],["2022-06-08",340.57],["2022-06-09",340.27],["2022-06-10",337.28],["2022-06-13",336.66],["2022-06-14",323.52],["2022-06-15",314.77],["2022-06-17",321.29],["2022-06-20",319.5],["2022-06-21",321.25],["2022-06-22",323.84],["2022-06-23",323.6],["2022-06-24",323.14],["2022-06-27",326.02],["2022-06-28",323.89],["2022-06-29",320.25],["2022-06-30",319.58],["2022-07-01",324.83],["2022-07-04",323.66],["2022-07-05",324.46],["2022-07-06",320.18],["2022-07-07",316.06],["2022-07-08",318.15],["2022-07-11",318.36],["2022-07-12",317.51],["2022-07-13",315.85],["2022-07-14",318.67],["2022-07-15",308.47],["2022-07-18",311.27],["2022-07-19",313.07],["2022-07-20",310.91],["2022-07-21",309.57],["2022-07-22",315.25],["2022-07-25",318.15],["2022-07-26",315.33],["2022-07-27",317.15],["2022-07-28",317.85],["2022-07-29",326.92],["2022-08-01",329.56],["2022-08-02",330.48],["2022-08-03",327.71],["2022-08-04",327.37],["2022-08-05",331.56],["2022-08-08",328.76],["2022-08-09",335.76],["2022-08-10",335.24],["2022-08-11",336.32],["2022-08-12",333.94],["2022-08-16",339.47],["2022-08-17",333.66],["2022-08-18",329.32],["2022-08-19",327.59],["2022-08-22",317.49],["2022-08-23",305.45],["2022-08-24",305.12],["2022-08-25",304.39],["2022-08-26",312.54],["2022-08-29",301.8],["2022-08-30",294.14],["2022-08-31",290.53],["2022-09-01",285.68],["2022-09-02",279.5],["2022-09-05",282.95],["2022-09-06",281.86],["2022-09-07",280.47],["2022-09-08",284.02],["2022-09-09",284.2],["2022-09-12",286.61],["2022-09-13",294.51],["2022-09-14",291.46],["2022-09-15",291.81],["2022-09-16",286.59],["2022-09-19",285.48],["2022-09-20",285.57],["2022-09-21",282.28],["2022-09-22",285.38],["2022-09-23",283.47],["2022-09-26",274.95],["2022-09-27",267.5],["2022-09-28",267.46],["2022-09-29",272.88],["2022-09-30",270.02],["2022-10-03",271.44],["2022-10-04",281.83],["2022-10-05",289.03],["2022-10-06",286.47],["2022-10-07",286.59],["2022-10-10",281.87],["2022-10-11",274.91],["2022-10-12",273.96],["2022-10-13",270.33],["2022-10-14",271.11],["2022-10-17",265.05],["2022-10-18",270.13],["2022-10-19",270.54],["2022-10-20",265.59],["2022-10-21",267.06],["2022-10-24",269.99],["2022-10-25",270.93],["2022-10-26",273.28],["2022-10-27",275.19],["2022-10-28",274.76],["2022-10-31",272.32],["2022-11-02",271.02],["2022-11-03",277.09],["2022-11-04",273.13],["2022-11-07",284.53],["2022-11-08",285.15],["2022-11-09",292.31],["2022-11-10",291.35],["2022-11-14",299.49],["2022-11-15",302.3],["2022-11-16",299.03],["2022-11-17",298.76],["2022-11-18",293.4],["2022-11-21",293.79],["2022-11-22",291.09],["2022-11-23",292],["2022-11-24",295.07],["2022-11-25",296.82],["2022-11-28",296.4],["2022-11-29",290.96],["2022-11-30",293.24],["2022-12-01",302.26],["2022-12-02",314.94],["2022-12-05",315.26],["2022-12-06",307.7],["2022-12-07",305.28],["2022-12-08",310.39],["2022-12-09",310.79],["2022-12-12",316.29],["2022-12-13",312.11],["2022-12-14",318.67],["2022-12-15",320.23],["2022-12-16",311.32],["2022-12-19",309.45],["2022-12-20",308.87],["2022-12-21",313.68],["2022-12-22",313.82],["2022-12-23",309.83],["2022-12-27",310.53],["2022-12-28",313.24],["2022-12-29",309.99],["2022-12-30",313.55],["2023-01-02",311.23],["2023-01-03",312.39],["2023-01-04",314.23],["2023-01-05",309.17],["2023-01-09",315.4],["2023-01-10",315.35],["2023-01-11",314.36],["2023-01-12",313.43],["2023-01-13",317.44],["2023-01-16",321.2],["2023-01-17",320.95],["2023-01-18",317.85],["2023-01-19",314.8],["2023-01-20",315.66],["2023-01-23",317.04],["2023-01-24",315.8],["2023-01-25",317.23],["2023-01-26",318.65],["2023-01-27",318.76],["2023-01-30",316.75],["2023-01-31",316.44],["2023-02-01",316.28],["2023-02-02",316.69],["2023-02-03",320.36],["2023-02-06",309.29],["2023-02-07",304.71],["2023-02-08",305.54],["2023-02-09",307.75],["2023-02-10",303.93],["2023-02-13",301.93],["2023-02-14",300.09],["2023-02-15",299.73],["2023-02-16",295.11],["2023-02-17",297.19],["2023-02-20",296.49],["2023-02-21",296.52],["2023-02-22",294],["2023-02-23",293.2],["2023-02-24",291.31],["2023-02-27",285.77],["2023-02-28",286.73],["2023-03-01",289.06],["2023-03-02",289.34],["2023-03-03",288.4],["2023-03-06",292.11],["2023-03-07",291.71],["2023-03-08",283.7],["2023-03-09",283.51],["2023-03-10",282.77],["2023-03-13",285.06],["2023-03-14",295.78],["2023-03-15",296.53],["2023-03-16",294.87],["2023-03-17",293.03],["2023-03-20",300.25],["2023-03-21",301.46],["2023-03-22",298.09],["2023-03-23",301.49],["2023-03-24",305.78],["2023-03-27",305.19],["2023-03-28",302.77],["2023-03-29",304.67],["2023-03-30",304.69],["2023-03-31",308.78],["2023-04-03",310.85],["2023-04-04",311.16],["2023-04-05",319.03],["2023-04-06",319.68],["2023-04-11",318.94],["2023-04-12",316.46],["2023-04-13",319.08],["2023-04-14",322.73],["2023-04-17",317],["2023-04-18",312.85],["2023-04-19",314.46],["2023-04-20",313.51],["2023-04-21",314.98],["2023-04-24",310.91],["2023-04-25",313.95],["2023-04-26",310.9],["2023-04-27",308.39],["2023-04-28",311.7],["2023-05-02",313.37],["2023-05-04",317.11],["2023-05-05",320.72],["2023-05-08",318.85],["2023-05-09",318.88],["2023-05-10",319.18],["2023-05-11",317.27],["2023-05-12",309.06],["2023-05-15",307.34],["2023-05-16",307.81],["2023-05-17",304.79],["2023-05-18",304.83],["2023-05-19",304.29],["2023-05-22",304.97],["2023-05-23",303.62],["2023-05-24",302.09],["2023-05-25",299.26],["2023-05-26",295.99],["2023-05-29",295.77],["2023-05-30",298.71],["2023-05-31",301.36],["2023-06-01",302.46],["2023-06-02",307.11],["2023-06-05",305.85],["2023-06-06",305.71],["2023-06-07",303.29],["2023-06-09",310.37],["2023-06-12",311.74],["2023-06-13",309.27],["2023-06-14",307.67],["2023-06-15",310.75],["2023-06-16",308.95],["2023-06-19",309.28],["2023-06-20",309.06],["2023-06-21",303.32],["2023-06-22",299.83],["2023-06-23",299.64],["2023-06-26",296.66],["2023-06-27",298.96],["2023-06-28",300.14],["2023-06-29",299.55],["2023-06-30",296.38],["2023-07-03",299.28],["2023-07-04",299.77],["2023-07-05",299.66],["2023-07-06",300.96],["2023-07-07",296.29],["2023-07-10",299.89],["2023-07-11",300.5],["2023-07-12",301.05],["2023-07-13",309.48],["2023-07-14",314.36],["2023-07-17",315.18],["2023-07-18",313.43],["2023-07-19",316.08],["2023-07-20",317.18],["2023-07-21",312.93],["2023-07-24",310.16],["2023-07-25",308.24],["2023-07-26",311.29],["2023-07-27",313.36],["2023-07-28",305.27],["2023-07-31",308.99],["2023-08-01",312.96],["2023-08-02",305.28],["2023-08-03",296.04],["2023-08-04",292.37],["2023-08-07",292.27],["2023-08-08",290.35],["2023-08-09",284.55],["2023-08-10",282.04],["2023-08-11",283.46],["2023-08-14",280.16],["2023-08-16",281.11],["2023-08-17",274.52],["2023-08-18",273.84],["2023-08-21",273.64],["2023-08-22",277.69],["2023-08-23",279.11],["2023-08-24",288.66],["2023-08-25",286.41],["2023-08-28",286.2],["2023-08-29",287.44],["2023-08-30",293.33],["2023-08-31",292.89],["2023-09-01",290.89],["2023-09-04",289.38],["2023-09-05",289.74],["2023-09-06",282.53],["2023-09-07",278.45],["2023-09-08",278.32],["2023-09-11",277.57],["2023-09-12",278.77],["2023-09-13",278.69],["2023-09-14",277.35],["2023-09-15",277.52],["2023-09-18",280.31],["2023-09-19",281.1],["2023-09-20",279.78],["2023-09-21",282.77],["2023-09-22",278.69],["2023-09-25",279.56],["2023-09-26",275.69],["2023-09-27",272.99],["2023-09-28",267.52],["2023-09-29",266.7],["2023-10-02",265.68],["2023-10-03",256.61],["2023-10-04",254.48],["2023-10-05",253.98],["2023-10-06",253.49],["2023-10-09",259.75],["2023-10-10",261.6],["2023-10-11",262.62],["2023-10-12",264.09],["2023-10-13",261.82],["2023-10-16",265.61],["2023-10-17",265.57],["2023-10-18",266.01],["2023-10-19",267.22],["2023-10-20",269.91],["2023-10-23",273.99],["2023-10-24",272.98],["2023-10-25",272.16],["2023-10-26",272.09],["2023-10-27",272.24],["2023-10-30",271.36],["2023-10-31",274.36],["2023-11-02",271.92],["2023-11-03",274.33],["2023-11-06",276.85],["2023-11-07",276.2],["2023-11-08",273.75],["2023-11-09",272.46],["2023-11-10",272.69],["2023-11-13",271.96],["2023-11-14",270.79],["2023-11-15",274.98],["2023-11-16",275.67],["2023-11-17",278.25],["2023-11-20",277.05],["2023-11-21",275.35],["2023-11-22",277.49],["2023-11-23",275.64],["2023-11-24",275.13],["2023-11-27",277.21],["2023-11-28",280.32],["2023-11-29",284.81],["2023-11-30",286.96],["2023-12-01",287.36],["2023-12-04",292.7],["2023-12-05",285.34],["2023-12-06",283.75],["2023-12-07",283.57],["2023-12-08",283.21],["2023-12-11",278.67],["2023-12-12",277.63],["2023-12-13",279.64],["2023-12-14",289.03],["2023-12-15",303.83],["2023-12-18",302.74],["2023-12-19",301.97],["2023-12-20",303.14],["2023-12-21",305.03],["2023-12-22",304.87],["2023-12-27",305.66],["2023-12-28",311.19],["2023-12-29",308.65],["2024-01-02",305.73],["2024-01-03",302.5],["2024-01-04",292.53],["2024-01-05",290.68],["2024-01-08",289.87],["2024-01-09",294.28],["2024-01-10",291.23],["2024-01-11",289.58],["2024-01-12",288.17],["2024-01-15",291.24],["2024-01-16",291.12],["2024-01-17",287.15],["2024-01-18",279.93],["2024-01-19",281.77],["2024-01-22",282.26],["2024-01-23",280.65],["2024-01-24",281.67],["2024-01-25",282.85],["2024-01-26",283.44],["2024-01-29",283.11],["2024-01-30",286.27],["2024-01-31",285.75],["2024-02-01",286.35],["2024-02-02",288.52],["2024-02-05",286.84],["2024-02-06",287.53],["2024-02-07",287.69],["2024-02-08",287.99],["2024-02-09",288.03],["2024-02-12",287.39],["2024-02-13",287.16],["2024-02-14",286.27],["2024-02-15",287.47],["2024-02-16",287.79],["2024-02-19",287.13],["2024-02-20",287.12],["2024-02-21",285.67],["2024-02-22",286.35],["2024-02-23",288.86],["2024-02-26",288.28],["2024-02-27",288.18],["2024-02-28",288.26],["2024-02-29",287.9],["2024-03-01",287.39],["2024-03-04",288.11],["2024-03-05",288.03],["2024-03-06",287.22],["2024-03-07",287.46],["2024-03-08",289.21],["2024-03-11",286.84],["2024-03-12",287.06],["2024-03-13",288.54],["2024-03-14",288.41],["2024-03-15",287.45],["2024-03-18",287.31],["2024-03-19",287.98],["2024-03-20",289.22],["2024-03-21",290.39],["2024-03-22",290.34],["2024-03-25",289.95],["2024-03-26",290.04],["2024-03-27",290.11],["2024-03-28",290.07],["2024-04-02",289.63],["2024-04-03",289.78],["2024-04-04",290.65],["2024-04-05",290.79],["2024-04-08",287.76],["2024-04-09",288.71],["2024-04-10",286.16],["2024-04-11",286.79],["2024-04-12",287.42],["2024-04-15",286.55],["2024-04-16",285.8],["2024-04-17",285.03],["2024-04-18",285.56],["2024-04-19",284.39],["2024-04-22",283.82],["2024-04-23",284.46],["2024-04-24",284.56],["2024-04-25",284.56],["2024-04-26",284.55],["2024-04-29",284.04],["2024-04-30",284.21],["2024-05-02",285.41],["2024-05-06",283.74],["2024-05-07",283.48],["2024-05-08",283.79],["2024-05-09",283.68],["2024-05-10",284.91],["2024-05-13",286.19],["2024-05-14",285.53],["2024-05-15",285.51],["2024-05-16",286.1],["2024-05-17",286.46],["2024-05-20",286.2],["2024-05-21",285.38],["2024-05-22",284.69],["2024-05-23",284.02],["2024-05-24",282.21],["2024-05-27",282.17],["2024-05-28",283.2],["2024-05-29",278.08],["2024-05-31",277.54],["2024-06-03",279.03],["2024-06-04",281.18],["2024-06-05",280.07],["2024-06-06",281.16],["2024-06-07",280.91],["2024-06-10",280.1],["2024-06-11",279.41],["2024-06-12",279.42],["2024-06-13",276.86],["2024-06-14",278.87],["2024-06-17",281.16],["2024-06-18",282.03],["2024-06-19",280.94],["2024-06-20",281.94],["2024-06-21",280.57],["2024-06-24",281.01],["2024-06-25",279.52],["2024-06-26",279.58],["2024-06-27",278.84],["2024-06-28",280.13],["2024-07-01",278.82],["2024-07-02",275.54],["2024-07-03",276.48],["2024-07-04",277.34],["2024-07-05",276.31],["2024-07-08",277.85],["2024-07-09",276.95],["2024-07-10",275.77],["2024-07-11",276.5],["2024-07-12",275.29],["2024-07-15",275.13],["2024-07-16",274.85],["2024-07-17",275.72],["2024-07-18",275.41],["2024-07-19",272.39],["2024-07-22",269.96],["2024-07-23",269.92],["2024-07-24",270.44],["2024-07-25",265.39],["2024-07-26",262.66],["2024-07-29",264.78],["2024-07-30",265.86],["2024-07-31",264.61],["2024-08-01",267.02],["2024-08-02",265.61],["2024-08-05",263.38],["2024-08-06",262.73],["2024-08-07",262.34],["2024-08-08",262.76],["2024-08-09",261.28],["2024-08-12",262.81],["2024-08-13",263.24],["2024-08-14",265.72],["2024-08-16",264.6],["2024-08-19",263.32],["2024-08-20",263.35],["2024-08-21",264.69],["2024-08-22",266.64],["2024-08-23",263.49],["2024-08-26",265.42],["2024-08-27",264.05],["2024-08-28",263.91],["2024-08-29",262.57],["2024-08-30",261.48],["2024-09-02",259.72],["2024-09-03",259.14],["2024-09-04",260.43],["2024-09-05",260.45],["2024-09-06",261.23],["2024-09-09",258.49],["2024-09-10",258.5],["2024-09-11",257.78],["2024-09-12",258.1],["2024-09-13",258.59],["2024-09-16",258.32],["2024-09-17",259.25],["2024-09-18",259.07],["2024-09-19",259.49],["2024-09-20",259.31],["2024-09-23",258.46],["2024-09-24",257.01],["2024-09-25",258.19],["2024-09-26",255.61],["2024-09-27",254.29],["2024-09-30",256.63],["2024-10-01",255.38],["2024-10-02",255.83],["2024-10-03",255.14],["2024-10-04",254.43],["2024-10-07",255.54],["2024-10-08",253.62],["2024-10-09",254.16],["2024-10-10",254.37],["2024-10-11",254.11],["2024-10-14",254.22],["2024-10-15",253.19],["2024-10-16",252.62],["2024-10-17",251.91],["2024-10-18",251.81],["2024-10-21",252.06],["2024-10-22",249.76],["2024-10-23",249.71],["2024-10-24",249.39],["2024-10-25",250.1],["2024-10-28",248.41],["2024-10-29",248.36],["2024-10-30",248.76],["2024-10-31",248.92],["2024-11-04",247.87],["2024-11-05",247.84],["2024-11-06",249.89],["2024-11-07",243.41],["2024-11-08",244.75],["2024-11-12",243.86],["2024-11-13",243.23],["2024-11-14",243.03],["2024-11-15",242.12],["2024-11-18",240.23],["2024-11-19",241.97],["2024-11-20",242.79],["2024-11-21",241.98],["2024-11-22",241.21],["2024-11-25",240.68],["2024-11-26",242.71],["2024-11-27",241.95],["2024-11-28",243.25],["2024-11-29",243.71],["2024-12-02",244.39],["2024-12-03",243.06],["2024-12-04",242.39],["2024-12-05",241.9],["2024-12-06",241.57],["2024-12-09",240.84],["2024-12-10",238.9],["2024-12-11",239.84],["2024-12-12",237.02],["2024-12-13",234.66],["2024-12-16",231.98],["2024-12-17",231.07],["2024-12-18",229.35],["2024-12-19",220.65],["2024-12-20",212.25],["2024-12-23",218],["2024-12-27",215.3],["2024-12-30",214.06],["2025-01-02",213.72],["2025-01-03",212.83],["2025-01-07",213.1],["2025-01-08",212.81],["2025-01-09",211.82],["2025-01-10",211.45],["2025-01-13",206.86],["2025-01-14",206.22],["2025-01-15",206.94],["2025-01-16",213.19],["2025-01-17",211.85],["2025-01-20",210.44],["2025-01-21",207.93],["2025-01-22",213.06],["2025-01-23",212.72],["2025-01-24",213.11],["2025-01-27",211.49],["2025-01-28",212.84],["2025-01-29",212.69],["2025-01-30",212.39],["2025-01-31",214.58],["2025-02-03",213.75],["2025-02-04",214.24],["2025-02-05",216.58],["2025-02-06",217.13],["2025-02-07",218.04],["2025-02-10",216.27],["2025-02-11",216.42],["2025-02-12",217.21],["2025-02-13",216.45],["2025-02-14",218.75],["2025-02-17",218.77],["2025-02-18",219],["2025-02-19",217.17],["2025-02-20",216.75],["2025-02-21",217.7],["2025-02-24",216.96],["2025-02-25",216.16],["2025-02-26",216.25],["2025-02-27",215.95],["2025-02-28",214.45],["2025-03-03",213.24],["2025-03-04",214.65],["2025-03-05",218.15],["2025-03-06",219.05],["2025-03-07",218.03],["2025-03-10",217.04],["2025-03-11",219.39],["2025-03-12",218.52],["2025-03-13",215.66],["2025-03-14",216.85],["2025-03-17",216.48],["2025-03-18",216.9],["2025-03-19",216.75],["2025-03-20",216.58],["2025-03-21",215.07],["2025-03-24",214.22],["2025-03-25",213.34],["2025-03-26",212.01],["2025-03-27",210.83],["2025-03-28",211.94],["2025-03-31",213.39],["2025-04-01",212.1],["2025-04-02",212.15],["2025-04-03",212.12],["2025-04-04",213.11],["2025-04-07",213.46],["2025-04-08",215.11],["2025-04-09",218.47],["2025-04-10",211.47],["2025-04-11",222.7],["2025-04-14",220.4],["2025-04-15",221.95],["2025-04-16",221.23],["2025-04-17",223.11],["2025-04-22",223.52],["2025-04-23",222.59],["2025-04-24",224.29],["2025-04-25",225.91],["2025-04-28",227.08],["2025-04-29",227.66],["2025-04-30",226.85],["2025-05-02",226.54],["2025-05-05",225.81],["2025-05-06",226.19],["2025-05-07",228.67],["2025-05-08",228.01],["2025-05-09",227.89],["2025-05-12",224.82],["2025-05-13",223.06],["2025-05-14",224.39],["2025-05-15",222.86],["2025-05-16",224.42],["2025-05-19",225.06],["2025-05-20",223.84],["2025-05-21",225.09],["2025-05-22",224.81],["2025-05-23",224.34],["2025-05-26",223.97],["2025-05-27",224.61],["2025-05-28",228.64],["2025-05-29",228.57],["2025-05-30",226.94],["2025-06-02",230.16],["2025-06-03",230.51],["2025-06-04",230.12],["2025-06-05",231.01],["2025-06-06",231.3],["2025-06-09",230.98],["2025-06-10",231.09],["2025-06-11",231.42],["2025-06-12",232.02],["2025-06-13",232.8],["2025-06-16",230.43],["2025-06-17",232.21],["2025-06-18",229.57],["2025-06-20",230.13],["2025-06-23",230.25],["2025-06-24",230.47],["2025-06-25",231.07],["2025-06-26",231.77],["2025-06-27",231.72],["2025-06-30",230.42],["2025-07-01",232.17],["2025-07-02",231.31],["2025-07-03",232.59],["2025-07-04",231.7],["2025-07-07",230.56],["2025-07-08",228.91],["2025-07-09",228.92],["2025-07-10",227.4],["2025-07-11",227.05],["2025-07-14",225.67],["2025-07-15",225.3],["2025-07-16",223.9],["2025-07-17",225.4],["2025-07-18",224.63],["2025-07-21",224.17],["2025-07-22",225.08],["2025-07-23",226.1],["2025-07-24",226.81],["2025-07-25",225.43],["2025-07-28",224.75],["2025-07-29",222.42],["2025-07-30",223.56],["2025-07-31",220.64],["2025-08-01",220.59],["2025-08-04",220],["2025-08-05",222.16],["2025-08-06",222.73],["2025-08-07",224.5],["2025-08-08",223.2],["2025-08-11",223.09],["2025-08-12",222.5],["2025-08-13",222.45],["2025-08-14",223.35],["2025-08-18",220.76],["2025-08-19",220.44],["2025-08-20",220.04],["2025-08-21",220.74],["2025-08-22",219.13],["2025-08-25",222.3],["2025-08-26",218.84],["2025-08-27",219.86],["2025-08-28",220.77],["2025-08-29",221.13],["2025-09-01",220.6],["2025-09-02",219.93],["2025-09-03",220.64],["2025-09-04",221.33],["2025-09-05",222.36],["2025-09-08",222.95],["2025-09-09",224.01],["2025-09-10",222.61],["2025-09-11",222.95],["2025-09-12",224.8],["2025-09-15",224.2],["2025-09-16",224.59],["2025-09-17",227.73],["2025-09-18",226.81],["2025-09-19",224.33],["2025-09-22",221.26],["2025-09-23",223.23],["2025-09-24",222.65],["2025-09-25",219.58],["2025-09-26",217.36],["2025-09-29",217.59],["2025-09-30",219.64],["2025-10-01",219.5],["2025-10-02",219.06],["2025-10-03",220.28],["2025-10-06",220.87],["2025-10-07",221.95],["2025-10-08",220.91],["2025-10-09",222.29],["2025-10-10",220.2],["2025-10-13",221.6],["2025-10-14",220.64],["2025-10-15",221.04],["2025-10-16",221.7],["2025-10-17",222.25],["2025-10-20",220.86],["2025-10-21",220.23],["2025-10-22",219.64],["2025-10-23",220.43],["2025-10-24",220.37],["2025-10-27",220.12],["2025-10-28",221.75],["2025-10-29",222.03],["2025-10-30",217.48],["2025-10-31",216.99],["2025-11-03",216.34],["2025-11-04",215],["2025-11-05",215.87],["2025-11-06",212.93],["2025-11-07",216.1],["2025-11-10",214.87],["2025-11-12",215.35],["2025-11-13",214.95],["2025-11-14",215.56],["2025-11-17",214.13],["2025-11-18",212.9],["2025-11-19",210.92],["2025-11-20",208.99],["2025-11-21",210.71],["2025-11-24",208.42],["2025-11-25",208.12],["2025-11-26",209.61],["2025-11-27",210.51],["2025-11-28",210.06],["2025-12-01",209.24],["2025-12-02",207.83],["2025-12-03",208.87],["2025-12-04",209.69]]}]}