{"status":"ok","unit":"","title":"Notowania od 2005-12-13 do 2026-06-08","series":[{"name":"Notowanie","area":true,"data":[["2005-12-13",1002.12],["2005-12-14",1002.21],["2005-12-21",1002.99],["2005-12-22",1002.99],["2005-12-23",1002.99],["2005-12-27",1002.99],["2005-12-28",1003.26],["2005-12-29",1003.26],["2005-12-30",1003.26],["2006-01-02",1003.26],["2006-01-03",1003.26],["2006-01-04",1004.93],["2006-01-05",1004.93],["2006-01-06",1004.93],["2006-01-09",1004.93],["2006-01-10",1004.93],["2006-01-11",996.78],["2006-01-12",996.78],["2006-01-13",996.78],["2006-01-16",996.78],["2006-01-17",996.78],["2006-01-18",1050.29],["2006-01-19",1050.29],["2006-01-20",1050.29],["2006-01-23",1050.29],["2006-01-24",1050.29],["2006-01-25",1017.6],["2006-01-26",1017.6],["2006-01-27",1017.6],["2006-01-30",1017.6],["2006-01-31",1017.6],["2006-02-01",1080.19],["2006-02-02",1085.86],["2006-02-03",1085.86],["2006-02-06",1085.86],["2006-02-07",1085.86],["2006-02-08",1043.58],["2006-02-09",1043.58],["2006-02-10",1043.58],["2006-02-13",1043.58],["2006-02-14",1043.58],["2006-02-15",1022.23],["2006-02-16",1022.23],["2006-02-17",1022.23],["2006-02-20",1022.23],["2006-02-21",1022.23],["2006-02-22",1049.75],["2006-02-23",1049.75],["2006-02-24",1049.75],["2006-02-27",1049.75],["2006-02-28",1049.75],["2006-03-01",1022.75],["2006-03-02",1021.33],["2006-03-03",1021.33],["2006-03-06",1021.33],["2006-03-07",1021.33],["2006-03-08",1032.39],["2006-03-09",1032.39],["2006-03-10",1032.39],["2006-03-13",1032.39],["2006-03-14",1032.39],["2006-03-15",1024.98],["2006-03-16",1024.98],["2006-03-17",1024.98],["2006-03-20",1024.98],["2006-03-21",1024.98],["2006-03-22",1034.13],["2006-03-23",1034.13],["2006-03-24",1034.13],["2006-03-27",1034.13],["2006-03-28",1034.13],["2006-03-29",1063.21],["2006-03-30",1063.21],["2006-03-31",1063.21],["2006-04-03",1063.21],["2006-04-04",1080.33],["2006-04-05",1111.09],["2006-04-06",1111.09],["2006-04-07",1111.09],["2006-04-10",1111.09],["2006-04-11",1111.09],["2006-04-12",1117.57],["2006-04-13",1117.57],["2006-04-18",1117.57],["2006-04-19",1144.32],["2006-04-20",1144.32],["2006-04-21",1144.32],["2006-04-24",1144.32],["2006-04-25",1144.32],["2006-04-26",1153.56],["2006-04-27",1153.56],["2006-04-28",1153.56],["2006-05-02",1153.56],["2006-05-04",1175.06],["2006-05-05",1175.06],["2006-05-08",1175.06],["2006-05-09",1175.06],["2006-05-10",1202.3],["2006-05-11",1202.3],["2006-05-12",1202.3],["2006-05-15",1202.3],["2006-05-16",1202.3],["2006-05-17",1141.03],["2006-05-18",1141.03],["2006-05-19",1141.03],["2006-05-22",1141.03],["2006-05-23",1141.03],["2006-05-24",1125.68],["2006-05-25",1125.68],["2006-05-26",1125.68],["2006-05-29",1125.68],["2006-05-30",1125.68],["2006-05-31",1128.43],["2006-06-01",1128.43],["2006-06-02",1119.89],["2006-06-05",1119.89],["2006-06-06",1119.89],["2006-06-07",1108.65],["2006-06-08",1108.65],["2006-06-09",1108.65],["2006-06-12",1108.65],["2006-06-13",1108.65],["2006-06-14",1088.36],["2006-06-16",1088.36],["2006-06-19",1088.36],["2006-06-20",1088.36],["2006-06-21",1118.42],["2006-06-22",1118.42],["2006-06-23",1118.42],["2006-06-26",1118.42],["2006-06-27",1118.42],["2006-06-28",1150.26],["2006-06-29",1150.26],["2006-06-30",1150.26],["2006-07-03",1150.26],["2006-07-04",1099.81],["2006-07-05",1102.46],["2006-07-06",1102.46],["2006-07-07",1102.46],["2006-07-10",1102.46],["2006-07-11",1102.46],["2006-07-12",1101.84],["2006-07-13",1101.84],["2006-07-14",1101.84],["2006-07-17",1101.84],["2006-07-18",1101.84],["2006-07-19",1081.03],["2006-07-20",1081.03],["2006-07-21",1081.03],["2006-07-24",1081.03],["2006-07-25",1081.03],["2006-07-26",999.31],["2006-07-27",999.31],["2006-07-28",999.31],["2006-07-31",999.31],["2006-08-01",999.31],["2006-08-02",974.14],["2006-08-03",974.14],["2006-08-04",974.14],["2006-08-07",974.14],["2006-08-08",974.14],["2006-08-09",954.21],["2006-08-10",954.21],["2006-08-11",954.21],["2006-08-14",954.21],["2006-08-16",963.35],["2006-08-17",963.35],["2006-08-18",963.35],["2006-08-21",963.35],["2006-08-22",963.35],["2006-08-23",931.23],["2006-08-24",931.23],["2006-08-25",931.23],["2006-08-28",931.23],["2006-08-29",931.23],["2006-08-30",948.51],["2006-08-31",948.51],["2006-09-01",948.51],["2006-09-04",949.25],["2006-09-05",949.25],["2006-09-06",955.92],["2006-09-07",955.92],["2006-09-08",955.92],["2006-09-11",955.92],["2006-09-12",955.92],["2006-09-13",975.02],["2006-09-14",975.02],["2006-09-15",975.02],["2006-09-18",975.02],["2006-09-19",975.02],["2006-09-20",1015.95],["2006-09-21",1015.95],["2006-09-22",1015.95],["2006-09-25",1015.95],["2006-09-26",1015.95],["2006-09-27",1029.71],["2006-09-28",1029.71],["2006-09-29",1029.71],["2006-10-02",1029.71],["2006-10-03",1028.26],["2006-10-04",1073.6],["2006-10-05",1073.6],["2006-10-06",1073.6],["2006-10-09",1073.6],["2006-10-10",1073.6],["2006-10-11",1083.09],["2006-10-12",1083.09],["2006-10-13",1083.09],["2006-10-16",1083.09],["2006-10-17",1083.09],["2006-10-18",1079.75],["2006-10-19",1079.75],["2006-10-20",1079.75],["2006-10-23",1079.75],["2006-10-24",1079.75],["2006-10-25",1129.56],["2006-10-26",1129.56],["2006-10-27",1129.56],["2006-10-30",1129.56],["2006-10-31",1129.56],["2006-11-02",1094.1],["2006-11-03",1095.08],["2006-11-06",1095.08],["2006-11-07",1095.08],["2006-11-08",1133.61],["2006-11-09",1133.61],["2006-11-10",1133.61],["2006-11-13",1133.61],["2006-11-14",1133.61],["2006-11-15",1086.54],["2006-11-16",1086.54],["2006-11-17",1086.54],["2006-11-20",1086.54],["2006-11-21",1086.54],["2006-11-22",1077.53],["2006-11-23",1077.53],["2006-11-24",1077.53],["2006-11-27",1077.53],["2006-11-28",1077.53],["2006-11-29",1065.23],["2006-11-30",1065.23],["2006-12-01",1065.23],["2006-12-04",1082.28],["2006-12-05",1082.28],["2006-12-06",1099.1],["2006-12-07",1099.1],["2006-12-08",1099.1],["2006-12-11",1099.1],["2006-12-12",1099.1],["2006-12-13",1118.35],["2006-12-14",1118.35],["2006-12-15",1118.35],["2006-12-18",1118.35],["2006-12-19",1118.35],["2006-12-20",1127.82],["2006-12-21",1127.82],["2006-12-22",1127.82],["2006-12-27",1154.1],["2006-12-28",1154.1],["2006-12-29",1154.1],["2007-01-02",1154.1],["2007-01-03",1260.47],["2007-01-04",1260.47],["2007-01-05",1260.47],["2007-01-08",1260.47],["2007-01-09",1260.47],["2007-01-10",1213.34],["2007-01-11",1213.34],["2007-01-12",1213.34],["2007-01-15",1213.34],["2007-01-16",1213.34],["2007-01-17",1340.84],["2007-01-18",1340.84],["2007-01-19",1340.84],["2007-01-22",1340.84],["2007-01-23",1340.84],["2007-01-24",1320.74],["2007-01-25",1320.74],["2007-01-26",1320.74],["2007-01-29",1320.74],["2007-01-30",1320.74],["2007-01-31",1299.84],["2007-02-01",1299.84],["2007-02-02",1280.32],["2007-02-05",1280.32],["2007-02-06",1280.32],["2007-02-07",1283.04],["2007-02-08",1283.04],["2007-02-09",1283.04],["2007-02-12",1283.04],["2007-02-13",1283.04],["2007-02-14",1310.47],["2007-02-15",1310.47],["2007-02-16",1310.47],["2007-02-19",1310.47],["2007-02-20",1310.47],["2007-02-21",1303.47],["2007-02-22",1303.47],["2007-02-23",1303.47],["2007-02-26",1303.47],["2007-02-27",1303.47],["2007-02-28",1207.02],["2007-03-01",1207.02],["2007-03-02",1157.12],["2007-03-05",1157.12],["2007-03-06",1157.12],["2007-03-07",1034.06],["2007-03-08",1034.06],["2007-03-09",1034.06],["2007-03-12",1034.06],["2007-03-13",1034.06],["2007-03-14",1070.32],["2007-03-15",1070.32],["2007-03-16",1070.32],["2007-03-19",1070.32],["2007-03-20",1070.32],["2007-03-21",1126.21],["2007-03-22",1126.21],["2007-03-23",1126.21],["2007-03-26",1126.21],["2007-03-27",1126.21],["2007-03-28",1082.48],["2007-03-29",1082.48],["2007-03-30",1082.48],["2007-04-02",1082.48],["2007-04-03",1073.49],["2007-04-04",1098.28],["2007-04-05",1098.28],["2007-04-10",1098.28],["2007-04-11",1127.58],["2007-04-12",1127.58],["2007-04-13",1127.58],["2007-04-16",1127.58],["2007-04-17",1127.58],["2007-04-18",1201.28],["2007-04-19",1201.28],["2007-04-20",1201.28],["2007-04-23",1201.28],["2007-04-24",1201.28],["2007-04-25",1175.43],["2007-04-26",1175.43],["2007-04-27",1175.43],["2007-04-30",1175.43],["2007-05-02",1174.11],["2007-05-04",1171.85],["2007-05-07",1171.85],["2007-05-08",1171.85],["2007-05-09",1212.27],["2007-05-10",1212.27],["2007-05-11",1212.27],["2007-05-14",1212.27],["2007-05-15",1212.27],["2007-05-16",1211.43],["2007-05-17",1211.43],["2007-05-18",1211.43],["2007-05-21",1211.43],["2007-05-22",1211.43],["2007-05-23",1218.15],["2007-05-24",1218.15],["2007-05-25",1218.15],["2007-05-28",1218.15],["2007-05-29",1218.15],["2007-05-30",1228.04],["2007-05-31",1228.04],["2007-06-01",1228.04],["2007-06-04",1243.12],["2007-06-05",1243.12],["2007-06-06",1270.39],["2007-06-08",1270.39],["2007-06-11",1270.39],["2007-06-12",1270.39],["2007-06-13",1252.52],["2007-06-14",1252.52],["2007-06-15",1252.52],["2007-06-18",1252.52],["2007-06-19",1252.52],["2007-06-20",1265.23],["2007-06-21",1265.23],["2007-06-22",1265.23],["2007-06-25",1265.23],["2007-06-26",1265.23],["2007-06-27",1262.51],["2007-06-28",1262.51],["2007-06-29",1262.51],["2007-07-02",1262.51],["2007-07-03",1283.64],["2007-07-04",1298.2],["2007-07-05",1298.2],["2007-07-06",1298.2],["2007-07-09",1298.2],["2007-07-10",1298.2],["2007-07-11",1328.36],["2007-07-12",1328.36],["2007-07-13",1328.36],["2007-07-16",1328.36],["2007-07-17",1328.36],["2007-07-18",1383.89],["2007-07-19",1383.89],["2007-07-20",1383.89],["2007-07-23",1383.89],["2007-07-24",1383.89],["2007-07-25",1344.68],["2007-07-26",1344.68],["2007-07-27",1344.68],["2007-07-30",1344.68],["2007-07-31",1344.68],["2007-08-01",1131.55],["2007-08-02",1129.17],["2007-08-03",1129.17],["2007-08-06",1129.17],["2007-08-07",1129.17],["2007-08-08",1099.45],["2007-08-09",1099.45],["2007-08-10",1099.45],["2007-08-13",1099.45],["2007-08-14",1099.45],["2007-08-16",1040.77],["2007-08-17",1040.77],["2007-08-20",1040.77],["2007-08-21",1040.77],["2007-08-22",1028.38],["2007-08-23",1028.38],["2007-08-24",1028.38],["2007-08-27",1028.38],["2007-08-28",1028.38],["2007-08-29",1026.76],["2007-08-30",1026.76],["2007-08-31",1026.76],["2007-09-03",1026.76],["2007-09-04",1030.68],["2007-09-05",1027.44],["2007-09-06",1027.44],["2007-09-07",1027.44],["2007-09-10",1027.44],["2007-09-11",1027.44],["2007-09-12",1035.6],["2007-09-13",1035.6],["2007-09-14",1035.6],["2007-09-17",1035.6],["2007-09-18",1035.6],["2007-09-19",1046.92],["2007-09-20",1046.92],["2007-09-21",1046.92],["2007-09-24",1046.92],["2007-09-25",1046.92],["2007-09-26",1059.85],["2007-09-27",1059.85],["2007-09-28",1059.85],["2007-10-01",1059.85],["2007-10-02",1102.42],["2007-10-03",1042.79],["2007-10-04",1042.79],["2007-10-05",1042.79],["2007-10-08",1042.79],["2007-10-09",1042.79],["2007-10-10",1089.6],["2007-10-11",1089.6],["2007-10-12",1089.6],["2007-10-15",1089.6],["2007-10-16",1089.6],["2007-10-17",1106.6],["2007-10-18",1106.6],["2007-10-19",1106.6],["2007-10-22",1106.6],["2007-10-23",1106.6],["2007-10-24",1071.79],["2007-10-25",1071.79],["2007-10-26",1071.79],["2007-10-29",1071.79],["2007-10-30",1071.79],["2007-10-31",1174.31],["2007-11-02",1174.31],["2007-11-05",1235.05],["2007-11-06",1235.05],["2007-11-07",1278.49],["2007-11-08",1278.49],["2007-11-09",1278.49],["2007-11-12",1278.49],["2007-11-13",1278.49],["2007-11-14",1124.09],["2007-11-15",1124.09],["2007-11-16",1124.09],["2007-11-19",1124.09],["2007-11-20",1124.09],["2007-11-21",1200.73],["2007-11-22",1200.73],["2007-11-23",1200.73],["2007-11-26",1200.73],["2007-11-27",1200.73],["2007-11-28",1167.86],["2007-11-29",1167.86],["2007-11-30",1167.86],["2007-12-03",1167.86],["2007-12-04",1138.03],["2007-12-05",1169.79],["2007-12-06",1169.79],["2007-12-07",1169.79],["2007-12-10",1169.79],["2007-12-11",1169.79],["2007-12-12",1163.06],["2007-12-13",1163.06],["2007-12-14",1163.06],["2007-12-17",1163.06],["2007-12-18",1163.06],["2007-12-19",1156.87],["2007-12-20",1156.87],["2007-12-21",1156.87],["2007-12-27",1217.75],["2007-12-28",1217.75],["2008-01-02",1184.32],["2008-01-03",1188.96],["2008-01-04",1188.96],["2008-01-07",1188.96],["2008-01-08",1188.96],["2008-01-09",1187.04],["2008-01-10",1187.04],["2008-01-11",1187.04],["2008-01-14",1187.04],["2008-01-15",1187.04],["2008-01-16",1181.87],["2008-01-17",1181.87],["2008-01-18",1181.87],["2008-01-21",1181.87],["2008-01-22",1181.87],["2008-01-23",1133.85],["2008-01-24",1133.85],["2008-01-25",1133.85],["2008-01-28",1133.85],["2008-01-29",1133.85],["2008-01-30",1120.26],["2008-01-31",1120.26],["2008-02-01",1120.26],["2008-02-04",1121.82],["2008-02-05",1121.82],["2008-02-06",1081.28],["2008-02-07",1081.28],["2008-02-08",1081.28],["2008-02-11",1081.28],["2008-02-12",1081.28],["2008-02-13",1150.05],["2008-02-14",1150.05],["2008-02-15",1150.05],["2008-02-18",1150.05],["2008-02-19",1150.05],["2008-02-20",1230.78],["2008-02-21",1230.78],["2008-02-22",1230.78],["2008-02-25",1230.78],["2008-02-26",1230.78],["2008-02-27",1297.48],["2008-02-28",1297.48],["2008-02-29",1297.48],["2008-03-03",1297.48],["2008-03-04",1350.71],["2008-03-05",1321.78],["2008-03-06",1321.78],["2008-03-07",1321.78],["2008-03-10",1321.78],["2008-03-11",1321.78],["2008-03-12",1399.61],["2008-03-13",1399.61],["2008-03-14",1399.61],["2008-03-17",1399.61],["2008-03-18",1399.61],["2008-03-19",1494.78],["2008-03-20",1494.78],["2008-03-25",1494.78],["2008-03-26",1353.73],["2008-03-27",1353.73],["2008-03-28",1353.73],["2008-03-31",1353.73],["2008-04-01",1353.73],["2008-04-02",1278.2],["2008-04-03",1278.2],["2008-04-04",1278.2],["2008-04-07",1278.2],["2008-04-08",1278.2],["2008-04-09",1332.79],["2008-04-10",1332.79],["2008-04-11",1332.79],["2008-04-14",1332.79],["2008-04-15",1332.79],["2008-04-16",1368.03],["2008-04-17",1368.03],["2008-04-18",1368.03],["2008-04-21",1368.03],["2008-04-22",1368.03],["2008-04-23",1389.44],["2008-04-24",1389.44],["2008-04-25",1389.44],["2008-04-28",1389.44],["2008-04-29",1389.44],["2008-04-30",1308.84],["2008-05-05",1300.71],["2008-05-06",1300.71],["2008-05-07",1327.52],["2008-05-08",1327.52],["2008-05-09",1327.52],["2008-05-12",1327.52],["2008-05-13",1327.52],["2008-05-14",1356.84],["2008-05-15",1356.84],["2008-05-16",1356.84],["2008-05-19",1356.84],["2008-05-20",1356.84],["2008-05-21",1407.3],["2008-05-23",1407.3],["2008-05-26",1407.3],["2008-05-27",1407.3],["2008-05-28",1422.85],["2008-05-29",1422.85],["2008-05-30",1422.85],["2008-06-02",1422.85],["2008-06-03",1422.85],["2008-06-04",1359.99],["2008-06-05",1359.99],["2008-06-06",1359.99],["2008-06-09",1359.99],["2008-06-10",1359.99],["2008-06-11",1409.28],["2008-06-12",1409.28],["2008-06-13",1409.28],["2008-06-16",1409.28],["2008-06-17",1409.28],["2008-06-18",1451.07],["2008-06-19",1451.07],["2008-06-20",1451.07],["2008-06-23",1451.07],["2008-06-24",1451.07],["2008-06-25",1483.59],["2008-06-26",1483.59],["2008-06-27",1483.59],["2008-06-30",1483.59],["2008-07-01",1483.59],["2008-07-02",1574.47],["2008-07-03",1574.47],["2008-07-04",1574.47],["2008-07-07",1574.47],["2008-07-08",1574.47],["2008-07-09",1473.16],["2008-07-10",1473.16],["2008-07-11",1473.16],["2008-07-14",1473.16],["2008-07-15",1473.16],["2008-07-16",1570.42],["2008-07-17",1570.42],["2008-07-18",1570.42],["2008-07-21",1570.42],["2008-07-22",1570.42],["2008-07-23",1386.85],["2008-07-24",1386.85],["2008-07-25",1386.85],["2008-07-28",1386.85],["2008-07-29",1386.85],["2008-07-30",1285.36],["2008-07-31",1285.36],["2008-08-01",1285.36],["2008-08-04",1285.36],["2008-08-05",1285.36],["2008-08-06",1215.73],["2008-08-07",1215.73],["2008-08-08",1215.73],["2008-08-11",1215.73],["2008-08-12",1215.73],["2008-08-13",1126.55],["2008-08-14",1126.55],["2008-08-18",1126.55],["2008-08-19",1126.55],["2008-08-20",1178.03],["2008-08-21",1178.03],["2008-08-22",1178.03],["2008-08-25",1178.03],["2008-08-26",1178.03],["2008-08-27",1191.45],["2008-08-28",1191.45],["2008-08-29",1191.45],["2008-09-01",1191.45],["2008-09-02",1191.45],["2008-09-03",1194.41],["2008-09-04",1194.41],["2008-09-05",1194.41],["2008-09-08",1194.41],["2008-09-09",1194.41],["2008-09-10",1258.24],["2008-09-11",1258.24],["2008-09-12",1258.24],["2008-09-15",1258.24],["2008-09-16",1258.24],["2008-09-17",1321.92],["2008-09-18",1321.92],["2008-09-19",1321.92],["2008-09-22",1321.92],["2008-09-23",1321.92],["2008-09-24",1213.6],["2008-09-25",1213.6],["2008-09-26",1213.6],["2008-09-29",1213.6],["2008-09-30",1213.6],["2008-10-01",1290.46],["2008-10-02",1290.46],["2008-10-03",1290.46],["2008-10-06",1290.46],["2008-10-07",1290.46],["2008-10-08",1484.76],["2008-10-09",1484.76],["2008-10-10",1484.76],["2008-10-13",1484.76],["2008-10-14",1484.76],["2008-10-15",1539.24],["2008-10-16",1539.24],["2008-10-17",1539.24],["2008-10-20",1539.24],["2008-10-21",1539.24],["2008-10-22",1571.96],["2008-10-23",1571.96],["2008-10-24",1571.96],["2008-10-27",1571.96],["2008-10-28",1571.96],["2008-10-29",1603.57],["2008-10-30",1603.57],["2008-10-31",1603.57],["2008-11-03",1603.57],["2008-11-04",1603.57],["2008-11-05",1526.56],["2008-11-06",1526.56],["2008-11-07",1526.56],["2008-11-10",1526.56],["2008-11-12",1597.7],["2008-11-13",1597.7],["2008-11-14",1597.7],["2008-11-17",1597.7],["2008-11-18",1597.7],["2008-11-19",1629.42],["2008-11-20",1629.42],["2008-11-21",1629.42],["2008-11-24",1629.42],["2008-11-25",1629.42],["2008-11-26",1652.68],["2008-11-27",1652.68],["2008-11-28",1652.68],["2008-12-01",1652.68],["2008-12-02",1652.68],["2008-12-03",1673.72],["2008-12-04",1673.72],["2008-12-05",1673.72],["2008-12-08",1673.72],["2008-12-09",1673.72],["2008-12-10",1720.91],["2008-12-11",1720.91],["2008-12-12",1720.91],["2008-12-15",1720.91],["2008-12-16",1720.91],["2008-12-17",1793.04],["2008-12-18",1793.04],["2008-12-19",1793.04],["2008-12-22",1793.04],["2008-12-23",1793.04],["2008-12-24",1791.35],["2008-12-29",1791.35],["2008-12-30",1791.35],["2008-12-31",1805.02],["2009-01-05",1805.02],["2009-01-06",1805.02],["2009-01-07",1735.81],["2009-01-08",1735.81],["2009-01-09",1735.81],["2009-01-12",1735.81],["2009-01-13",1735.81],["2009-01-14",1794.7],["2009-01-15",1794.7],["2009-01-16",1794.7],["2009-01-19",1794.7],["2009-01-20",1794.7],["2009-01-21",1838.29],["2009-01-22",1838.29],["2009-01-23",1838.29],["2009-01-26",1838.29],["2009-01-27",1838.29],["2009-01-28",1834.49],["2009-01-29",1834.49],["2009-01-30",1834.49],["2009-02-02",1834.49],["2009-02-03",1834.49],["2009-02-04",1853.63],["2009-02-05",1853.63],["2009-02-06",1853.63],["2009-02-09",1853.63],["2009-02-10",1853.63],["2009-02-11",1802.89],["2009-02-12",1802.89],["2009-02-13",1802.89],["2009-02-16",1802.89],["2009-02-17",1802.89],["2009-02-18",1911.99],["2009-02-19",1911.99],["2009-02-20",1911.99],["2009-02-23",1911.99],["2009-02-24",1911.99],["2009-02-25",1888.47],["2009-02-26",1888.47],["2009-02-27",1888.47],["2009-03-02",1888.47],["2009-03-03",1888.47],["2009-03-04",1902.29],["2009-03-05",1902.29],["2009-03-06",1902.29],["2009-03-09",1902.29],["2009-03-10",1902.29],["2009-03-11",1864.69],["2009-03-12",1864.69],["2009-03-13",1864.69],["2009-03-16",1864.69],["2009-03-17",1864.69],["2009-03-18",1812.64],["2009-03-19",1812.64],["2009-03-20",1812.64],["2009-03-23",1812.64],["2009-03-24",1812.64],["2009-03-25",1744.86],["2009-03-26",1744.86],["2009-03-27",1744.86],["2009-03-30",1744.86],["2009-03-31",1744.86],["2009-04-01",1778.83],["2009-04-02",1778.83],["2009-04-03",1778.83],["2009-04-06",1778.83],["2009-04-07",1778.83],["2009-04-08",1628.51],["2009-04-09",1628.51],["2009-04-14",1628.51],["2009-04-15",1616.11],["2009-04-16",1616.11],["2009-04-17",1616.11],["2009-04-20",1616.11],["2009-04-21",1616.11],["2009-04-22",1669.73],["2009-04-23",1669.73],["2009-04-24",1669.73],["2009-04-27",1669.73],["2009-04-28",1669.73],["2009-04-29",1694.9],["2009-04-30",1694.9],["2009-05-04",1694.9],["2009-05-05",1694.9],["2009-05-06",1508.33],["2009-05-07",1508.33],["2009-05-08",1508.33],["2009-05-11",1508.33],["2009-05-12",1508.33],["2009-05-13",1393.19],["2009-05-14",1393.19],["2009-05-15",1393.19],["2009-05-18",1393.19],["2009-05-19",1393.19],["2009-05-20",1433.65],["2009-05-21",1433.65],["2009-05-22",1433.65],["2009-05-25",1433.65],["2009-05-26",1433.65],["2009-05-27",1399.04],["2009-05-28",1399.04],["2009-05-29",1399.04],["2009-06-01",1399.04],["2009-06-02",1399.04],["2009-06-03",1319.67],["2009-06-04",1319.67],["2009-06-05",1319.67],["2009-06-08",1319.67],["2009-06-09",1319.67],["2009-06-10",1303.25],["2009-06-12",1303.25],["2009-06-15",1303.25],["2009-06-16",1303.25],["2009-06-17",1249.2],["2009-06-18",1249.2],["2009-06-19",1249.2],["2009-06-22",1249.2],["2009-06-23",1249.2],["2009-06-24",1275.09],["2009-06-25",1275.09],["2009-06-26",1275.09],["2009-06-29",1275.09],["2009-06-30",1275.09],["2009-07-01",1263.26],["2009-07-02",1263.26],["2009-07-03",1263.26],["2009-07-06",1263.26],["2009-07-07",1263.26],["2009-07-08",1371.07],["2009-07-09",1371.07],["2009-07-10",1371.07],["2009-07-13",1371.07],["2009-07-14",1371.07],["2009-07-15",1340.03],["2009-07-16",1340.03],["2009-07-17",1340.03],["2009-07-20",1340.03],["2009-07-21",1340.03],["2009-07-22",1162.95],["2009-07-23",1162.95],["2009-07-24",1162.95],["2009-07-27",1162.95],["2009-07-28",1162.95],["2009-07-29",1099.6],["2009-07-30",1099.6],["2009-07-31",1099.6],["2009-08-03",1099.6],["2009-08-04",1099.6],["2009-08-05",1039.63],["2009-08-06",1039.63],["2009-08-07",1039.63],["2009-08-10",1039.63],["2009-08-11",1039.63],["2009-08-12",1045.68],["2009-08-13",1045.68],["2009-08-14",1045.68],["2009-08-17",1045.68],["2009-08-18",1045.68],["2009-08-19",1080.3],["2009-08-20",1080.3],["2009-08-21",1080.3],["2009-08-24",1080.3],["2009-08-25",1080.3],["2009-08-26",1091.41],["2009-08-27",1091.41],["2009-08-28",1091.41],["2009-08-31",1091.41],["2009-09-01",1091.41],["2009-09-02",1165.84],["2009-09-03",1165.84],["2009-09-04",1165.84],["2009-09-07",1165.84],["2009-09-08",1165.84],["2009-09-09",1170.57],["2009-09-10",1170.57],["2009-09-11",1170.57],["2009-09-14",1170.57],["2009-09-15",1170.57],["2009-09-16",1166.02],["2009-09-17",1166.02],["2009-09-18",1166.02],["2009-09-21",1166.02],["2009-09-22",1166.02],["2009-09-23",1163.9],["2009-09-24",1163.9],["2009-09-25",1163.9],["2009-09-28",1163.9],["2009-09-29",1163.9],["2009-09-30",1201.73],["2009-10-01",1201.73],["2009-10-02",1201.73],["2009-10-05",1201.73],["2009-10-06",1201.73],["2009-10-07",1245.44],["2009-10-08",1245.44],["2009-10-09",1245.44],["2009-10-12",1245.44],["2009-10-13",1245.44],["2009-10-14",1205.45],["2009-10-15",1205.45],["2009-10-16",1205.45],["2009-10-19",1205.45],["2009-10-20",1205.45],["2009-10-21",1143.52],["2009-10-22",1143.52],["2009-10-23",1143.52],["2009-10-26",1143.52],["2009-10-27",1143.52],["2009-10-28",1063.74],["2009-10-29",1063.74],["2009-10-30",1063.74],["2009-11-02",1063.74],["2009-11-03",1063.74],["2009-11-04",1066.78],["2009-11-05",1066.78],["2009-11-06",1066.78],["2009-11-09",1066.78],["2009-11-10",1066.78],["2009-11-12",1136.9],["2009-11-13",1136.9],["2009-11-16",1136.9],["2009-11-17",1136.9],["2009-11-18",1194.84],["2009-11-19",1194.84],["2009-11-20",1194.84],["2009-11-23",1194.84],["2009-11-24",1194.84],["2009-11-25",1213.37],["2009-11-26",1213.37],["2009-11-27",1213.37],["2009-11-30",1213.37],["2009-12-01",1213.37],["2009-12-02",1277.05],["2009-12-03",1277.05],["2009-12-04",1277.05],["2009-12-07",1277.05],["2009-12-08",1277.05],["2009-12-09",1110.98],["2009-12-10",1110.98],["2009-12-11",1110.98],["2009-12-14",1110.98],["2009-12-15",1110.98],["2009-12-16",1069.47],["2009-12-17",1069.47],["2009-12-18",1069.47],["2009-12-21",1069.47],["2009-12-22",1069.47],["2009-12-23",1053.36],["2009-12-28",1053.36],["2009-12-29",1053.36],["2009-12-30",1068.77],["2009-12-31",1068.77],["2010-01-04",1068.77],["2010-01-05",1068.77],["2010-01-06",1138.77],["2010-01-07",1138.77],["2010-01-08",1138.77],["2010-01-11",1138.77],["2010-01-12",1138.77],["2010-01-13",1135.16],["2010-01-14",1135.16],["2010-01-15",1135.16],["2010-01-18",1135.16],["2010-01-19",1135.16],["2010-01-20",1110.75],["2010-01-21",1110.75],["2010-01-22",1110.75],["2010-01-25",1110.75],["2010-01-26",1110.75],["2010-01-27",943.32],["2010-01-28",943.32],["2010-01-29",943.32],["2010-02-01",943.32],["2010-02-02",943.32],["2010-02-03",900.12],["2010-02-04",900.12],["2010-02-05",900.12],["2010-02-08",900.12],["2010-02-09",900.12],["2010-02-10",858.44],["2010-02-11",858.44],["2010-02-12",858.44],["2010-02-15",858.44],["2010-02-16",858.44],["2010-02-17",892.65],["2010-02-18",892.65],["2010-02-19",892.65],["2010-02-22",892.65],["2010-02-23",892.65],["2010-02-24",893.35],["2010-02-25",893.35],["2010-02-26",893.35],["2010-03-01",893.35],["2010-03-02",893.35],["2010-03-03",949.74],["2010-03-04",949.74],["2010-03-05",949.74],["2010-03-08",949.74],["2010-03-09",949.74],["2010-03-10",990.17],["2010-03-11",990.17],["2010-03-12",990.17],["2010-03-15",990.17],["2010-03-16",990.17],["2010-03-17",1010.5],["2010-03-18",1010.5],["2010-03-19",1010.5],["2010-03-22",1010.5],["2010-03-23",1010.5],["2010-03-24",1019.79],["2010-03-25",1019.79],["2010-03-26",1019.79],["2010-03-29",1019.79],["2010-03-30",1019.79],["2010-03-31",1059.35],["2010-04-01",1059.35],["2010-04-06",1059.35],["2010-04-07",1162.51],["2010-04-08",1162.51],["2010-04-09",1162.51],["2010-04-12",1162.51],["2010-04-13",1162.51],["2010-04-14",1162.16],["2010-04-15",1162.16],["2010-04-16",1162.16],["2010-04-19",1162.16],["2010-04-20",1162.16],["2010-04-21",1153.92],["2010-04-22",1153.92],["2010-04-23",1153.92],["2010-04-26",1153.92],["2010-04-27",1153.92],["2010-04-28",1119.82],["2010-04-29",1119.82],["2010-04-30",1119.82],["2010-05-04",1119.82],["2010-05-05",1073.17],["2010-05-06",1073.17],["2010-05-07",1073.17],["2010-05-10",1073.17],["2010-05-11",1073.17],["2010-05-12",964.36],["2010-05-13",964.36],["2010-05-14",964.36],["2010-05-17",964.36],["2010-05-18",964.36],["2010-05-19",933.87],["2010-05-20",933.87],["2010-05-21",933.87],["2010-05-24",933.87],["2010-05-25",933.87],["2010-05-26",937.09],["2010-05-27",937.09],["2010-05-28",937.09],["2010-05-31",937.09],["2010-06-01",937.09],["2010-06-02",933.31],["2010-06-04",933.31],["2010-06-07",933.31],["2010-06-08",933.31],["2010-06-09",952.95],["2010-06-10",952.95],["2010-06-11",952.95],["2010-06-14",952.95],["2010-06-15",952.95],["2010-06-16",915.4],["2010-06-17",915.4],["2010-06-18",915.4],["2010-06-21",915.4],["2010-06-22",915.4],["2010-06-23",915.38],["2010-06-24",915.38],["2010-06-25",915.38],["2010-06-28",915.38],["2010-06-29",915.38],["2010-06-30",946.07],["2010-07-01",946.07],["2010-07-02",946.07],["2010-07-05",946.07],["2010-07-06",946.07],["2010-07-07",915.63],["2010-07-08",915.63],["2010-07-09",915.63],["2010-07-12",915.63],["2010-07-13",915.63],["2010-07-14",879.45],["2010-07-15",879.45],["2010-07-16",879.45],["2010-07-19",879.45],["2010-07-20",879.45],["2010-07-21",873.55],["2010-07-22",873.55],["2010-07-23",873.55],["2010-07-26",873.55],["2010-07-27",873.55],["2010-07-28",867.42],["2010-07-29",867.42],["2010-07-30",867.42],["2010-08-02",867.42],["2010-08-03",867.42],["2010-08-04",943.94],["2010-08-05",943.94],["2010-08-06",943.94],["2010-08-09",943.94],["2010-08-10",943.94],["2010-08-11",926.32],["2010-08-12",926.32],["2010-08-13",926.32],["2010-08-16",926.32],["2010-08-17",926.32],["2010-08-18",920.43],["2010-08-19",920.43],["2010-08-20",920.43],["2010-08-23",920.43],["2010-08-24",920.43],["2010-08-25",925.2],["2010-08-26",925.2],["2010-08-27",925.2],["2010-08-30",925.2],["2010-08-31",925.2],["2010-09-01",940.89],["2010-09-02",940.89],["2010-09-03",940.89],["2010-09-06",940.89],["2010-09-07",940.89],["2010-09-08",940.28],["2010-09-09",940.28],["2010-09-10",940.28],["2010-09-13",940.28],["2010-09-14",940.28],["2010-09-15",923.57],["2010-09-16",923.57],["2010-09-17",923.57],["2010-09-20",923.57],["2010-09-21",923.57],["2010-09-22",933.56],["2010-09-23",933.56],["2010-09-24",933.56],["2010-09-27",933.56],["2010-09-28",933.56],["2010-09-29",988.07],["2010-09-30",988.07],["2010-10-01",988.07],["2010-10-04",988.07],["2010-10-05",988.07],["2010-10-06",1039.33],["2010-10-07",1039.33],["2010-10-08",1039.33],["2010-10-11",1039.33],["2010-10-12",1039.33],["2010-10-13",1078.68],["2010-10-14",1078.68],["2010-10-15",1078.68],["2010-10-18",1078.68],["2010-10-19",1078.68],["2010-10-20",1043.58],["2010-10-21",1043.58],["2010-10-22",1043.58],["2010-10-25",1043.58],["2010-10-26",1043.58],["2010-10-27",1086.25],["2010-10-28",1086.25],["2010-10-29",1086.25],["2010-11-02",1086.25],["2010-11-03",1109.87],["2010-11-04",1109.87],["2010-11-05",1109.87],["2010-11-08",1109.87],["2010-11-09",1109.87],["2010-11-10",1173.45],["2010-11-12",1173.45],["2010-11-15",1173.45],["2010-11-16",1173.45],["2010-11-17",1021.25],["2010-11-18",1021.25],["2010-11-19",1021.25],["2010-11-22",1021.25],["2010-11-23",1021.25],["2010-11-24",1006.71],["2010-11-25",1006.71],["2010-11-26",1006.71],["2010-11-29",1006.71],["2010-11-30",1006.71],["2010-12-01",1035.22],["2010-12-02",1035.22],["2010-12-03",1035.22],["2010-12-06",1035.22],["2010-12-07",1035.22],["2010-12-08",1091.39],["2010-12-09",1091.39],["2010-12-10",1091.39],["2010-12-13",1091.39],["2010-12-14",1091.39],["2010-12-15",1083.33],["2010-12-16",1083.33],["2010-12-17",1083.33],["2010-12-20",1083.33],["2010-12-21",1083.33],["2010-12-22",1131.36],["2010-12-23",1131.36],["2010-12-27",1131.36],["2010-12-28",1131.36],["2010-12-29",1165.7],["2010-12-30",1165.7],["2010-12-31",1165.7],["2011-01-03",1165.7],["2011-01-04",1165.7],["2011-01-05",1125.59],["2011-01-07",1125.59],["2011-01-10",1125.59],["2011-01-11",1125.59],["2011-01-12",1132.68],["2011-01-13",1132.68],["2011-01-14",1132.68],["2011-01-17",1132.68],["2011-01-18",1132.68],["2011-01-19",1125.98],["2011-01-20",1125.98],["2011-01-21",1125.98],["2011-01-24",1125.98],["2011-01-25",1125.98],["2011-01-26",1064.26],["2011-01-27",1064.26],["2011-01-28",1064.26],["2011-01-31",1064.26],["2011-02-01",1064.26],["2011-02-02",1141.47],["2011-02-03",1141.47],["2011-02-04",1141.47],["2011-02-07",1141.47],["2011-02-08",1141.47],["2011-02-09",1127.97],["2011-02-10",1127.97],["2011-02-11",1127.97],["2011-02-14",1127.97],["2011-02-15",1127.97],["2011-02-16",1115.6],["2011-02-17",1115.6],["2011-02-18",1115.6],["2011-02-21",1115.6],["2011-02-22",1115.6],["2011-02-23",1138.3],["2011-02-24",1138.3],["2011-02-25",1138.3],["2011-02-28",1138.3],["2011-03-01",1138.3],["2011-03-02",1218.97],["2011-03-03",1218.97],["2011-03-04",1218.97],["2011-03-07",1218.97],["2011-03-08",1218.97],["2011-03-09",1199.18],["2011-03-10",1199.18],["2011-03-11",1199.18],["2011-03-14",1199.18],["2011-03-15",1199.18],["2011-03-16",1208.36],["2011-03-17",1208.36],["2011-03-18",1208.36],["2011-03-21",1208.36],["2011-03-22",1208.36],["2011-03-23",1216],["2011-03-24",1216],["2011-03-25",1216],["2011-03-28",1216],["2011-03-29",1216],["2011-03-30",1165.99],["2011-03-31",1165.99],["2011-04-01",1165.99],["2011-04-04",1165.99],["2011-04-05",1165.99],["2011-04-06",1208.16],["2011-04-07",1208.16],["2011-04-08",1208.16],["2011-04-11",1208.16],["2011-04-12",1208.16],["2011-04-13",1208.44],["2011-04-14",1208.44],["2011-04-15",1208.44],["2011-04-18",1208.44],["2011-04-19",1208.44],["2011-04-20",1215.9],["2011-04-21",1215.9],["2011-04-26",1215.9],["2011-04-27",1286.09],["2011-04-28",1286.09],["2011-04-29",1286.09],["2011-05-02",1286.09],["2011-05-04",1312.23],["2011-05-05",1312.23],["2011-05-06",1312.23],["2011-05-09",1312.23],["2011-05-10",1312.23],["2011-05-11",1220.49],["2011-05-12",1220.49],["2011-05-13",1220.49],["2011-05-16",1220.49],["2011-05-17",1220.49],["2011-05-18",1171.08],["2011-05-19",1171.08],["2011-05-20",1171.08],["2011-05-23",1171.08],["2011-05-24",1171.08],["2011-05-25",1154.04],["2011-05-26",1154.04],["2011-05-27",1154.04],["2011-05-30",1154.04],["2011-05-31",1154.04],["2011-06-01",1165.71],["2011-06-02",1165.71],["2011-06-03",1165.71],["2011-06-06",1165.71],["2011-06-07",1165.71],["2011-06-08",1160.19],["2011-06-09",1160.19],["2011-06-10",1160.19],["2011-06-13",1160.19],["2011-06-14",1160.19],["2011-06-15",1145.52],["2011-06-16",1145.52],["2011-06-17",1145.52],["2011-06-20",1145.52],["2011-06-21",1145.52],["2011-06-22",1152.67],["2011-06-24",1152.67],["2011-06-27",1152.67],["2011-06-28",1152.67],["2011-06-29",1134.52],["2011-06-30",1134.52],["2011-07-01",1134.52],["2011-07-04",1134.52],["2011-07-05",1134.52],["2011-07-06",1139.81],["2011-07-07",1139.81],["2011-07-08",1139.81],["2011-07-11",1139.81],["2011-07-12",1139.81],["2011-07-13",1184.45],["2011-07-14",1184.45],["2011-07-15",1184.45],["2011-07-18",1184.45],["2011-07-19",1184.45],["2011-07-20",1190.59],["2011-07-21",1190.59],["2011-07-22",1190.59],["2011-07-25",1190.59],["2011-07-26",1190.59],["2011-07-27",1224.27],["2011-07-28",1224.27],["2011-07-29",1224.27],["2011-08-01",1224.27],["2011-08-02",1224.27],["2011-08-03",1225.43],["2011-08-04",1225.43],["2011-08-05",1225.43],["2011-08-08",1225.43],["2011-08-09",1225.43],["2011-08-10",1231.81],["2011-08-11",1231.81],["2011-08-12",1231.81],["2011-08-16",1231.81],["2011-08-17",1225.24],["2011-08-18",1225.24],["2011-08-19",1225.24],["2011-08-22",1225.24],["2011-08-23",1225.24],["2011-08-24",1259.04],["2011-08-25",1259.04],["2011-08-26",1259.04],["2011-08-29",1259.04],["2011-08-30",1259.04],["2011-08-31",1258.41],["2011-09-01",1258.41],["2011-09-02",1258.41],["2011-09-05",1258.41],["2011-09-06",1258.41],["2011-09-07",1238.98],["2011-09-08",1238.98],["2011-09-09",1238.98],["2011-09-12",1238.98],["2011-09-13",1238.98],["2011-09-14",1196.14],["2011-09-15",1196.14],["2011-09-16",1196.14],["2011-09-19",1196.14],["2011-09-20",1196.14],["2011-09-21",1172.31],["2011-09-22",1172.31],["2011-09-23",1172.31],["2011-09-26",1172.31],["2011-09-27",1172.31],["2011-09-28",1134.94],["2011-09-29",1134.94],["2011-09-30",1134.94],["2011-10-03",1134.94],["2011-10-04",1134.94],["2011-10-05",1202.7],["2011-10-06",1202.7],["2011-10-07",1202.7],["2011-10-10",1202.7],["2011-10-11",1202.7],["2011-10-12",1132.48],["2011-10-13",1132.48],["2011-10-14",1132.48],["2011-10-17",1132.48],["2011-10-18",1132.48],["2011-10-19",1116.74],["2011-10-20",1116.74],["2011-10-21",1116.74],["2011-10-24",1116.74],["2011-10-25",1116.74],["2011-10-26",1104.83],["2011-10-27",1104.83],["2011-10-28",1104.83],["2011-10-31",1104.83],["2011-11-02",1057.89],["2011-11-03",1057.89],["2011-11-04",1057.89],["2011-11-07",1057.89],["2011-11-08",1057.89],["2011-11-09",1057.89],["2011-11-10",1057.89],["2011-11-14",1057.89],["2011-11-15",1057.89],["2011-11-16",1057.89],["2011-11-17",1057.89],["2011-11-18",1057.89],["2011-11-21",1057.89],["2011-11-22",1057.89],["2011-11-23",1057.89],["2011-11-24",1057.89],["2011-11-25",1057.89],["2011-11-28",1057.89],["2011-11-29",1057.89],["2011-11-30",902.9],["2011-12-01",902.9],["2011-12-02",902.9],["2011-12-05",902.9],["2011-12-06",902.9],["2011-12-07",899.01],["2011-12-08",899.01],["2011-12-09",899.01],["2011-12-12",899.01],["2011-12-13",899.01],["2011-12-14",877.88],["2011-12-15",877.88],["2011-12-16",877.88],["2011-12-19",877.88],["2011-12-20",877.88],["2011-12-21",858.18],["2011-12-22",858.18],["2011-12-23",858.18],["2011-12-27",858.18],["2011-12-28",847.6],["2011-12-29",847.6],["2011-12-30",847.6],["2012-01-02",847.6],["2012-01-03",847.6],["2012-01-04",840.43],["2012-01-05",840.43],["2012-01-09",840.43],["2012-01-10",840.43],["2012-01-11",841.5],["2012-01-12",841.5],["2012-01-13",841.5],["2012-01-16",841.5],["2012-01-17",841.5],["2012-01-18",844.55],["2012-01-19",844.55],["2012-01-20",844.55],["2012-01-23",844.55],["2012-01-24",844.55],["2012-01-25",827.11],["2012-01-26",827.11],["2012-01-27",827.11],["2012-01-30",827.11],["2012-01-31",827.11],["2012-02-01",865.92],["2012-02-02",865.92],["2012-02-03",865.92],["2012-02-06",865.92],["2012-02-07",865.92],["2012-02-08",881.55],["2012-02-09",881.55],["2012-02-10",881.55],["2012-02-13",881.55],["2012-02-14",881.55],["2012-02-15",857.16],["2012-02-16",857.16],["2012-02-17",857.16],["2012-02-20",857.16],["2012-02-21",857.16],["2012-02-22",875.74],["2012-02-23",875.74],["2012-02-24",875.74],["2012-02-27",875.74],["2012-02-28",875.74],["2012-02-29",899.63],["2012-03-01",899.63],["2012-03-02",899.63],["2012-03-05",899.63],["2012-03-06",899.63],["2012-03-07",859.09],["2012-03-08",859.09],["2012-03-09",859.09],["2012-03-12",859.09],["2012-03-13",859.09],["2012-03-14",853.3],["2012-03-15",853.3],["2012-03-16",853.3],["2012-03-19",853.3],["2012-03-20",853.3],["2012-03-21",818.33],["2012-03-22",818.33],["2012-03-23",818.33],["2012-03-26",818.33],["2012-03-27",818.33],["2012-03-28",807.38],["2012-03-29",807.38],["2012-03-30",807.38],["2012-04-02",807.38],["2012-04-03",807.38],["2012-04-04",792.16],["2012-04-05",792.16],["2012-04-10",792.16],["2012-04-11",810.48],["2012-04-12",810.48],["2012-04-13",810.48],["2012-04-16",810.48],["2012-04-17",810.48],["2012-04-18",779.34],["2012-04-19",779.34],["2012-04-20",779.34],["2012-04-23",779.34],["2012-04-24",779.34],["2012-04-25",796.18],["2012-04-26",796.18],["2012-04-27",796.18],["2012-04-30",796.18],["2012-05-02",786.1],["2012-05-04",786.1],["2012-05-07",786.1],["2012-05-08",786.1],["2012-05-09",833.35],["2012-05-10",833.35],["2012-05-11",833.35],["2012-05-14",833.35],["2012-05-15",833.35],["2012-05-16",884.41],["2012-05-17",884.41],["2012-05-18",884.41],["2012-05-21",884.41],["2012-05-22",884.41],["2012-05-23",892.39],["2012-05-24",892.39],["2012-05-25",892.39],["2012-05-28",892.39],["2012-05-29",892.39],["2012-05-30",921.35],["2012-05-31",921.35],["2012-06-01",921.35],["2012-06-04",921.35],["2012-06-05",921.35],["2012-06-06",933.45],["2012-06-08",933.45],["2012-06-11",940.32],["2012-06-12",925.96],["2012-06-13",914.83],["2012-06-14",910.76],["2012-06-15",916.01],["2012-06-18",908.3],["2012-06-19",898.89],["2012-06-20",876.59],["2012-06-21",866.41],["2012-06-22",897.23],["2012-06-25",903.82],["2012-06-26",909.38],["2012-06-27",906.49],["2012-06-28",895.85],["2012-06-29",910.55],["2012-07-02",849.66],["2012-07-03",854.77],["2012-07-04",837.52],["2012-07-05",839.25],["2012-07-06",857.22],["2012-07-09",875.8],["2012-07-10",879.43],["2012-07-11",889.48],["2012-07-12",890.87],["2012-07-13",910.69],["2012-07-16",897.8],["2012-07-17",903.23],["2012-07-18",893.29],["2012-07-19",909.64],["2012-07-20",904.06],["2012-07-23",920.14],["2012-07-24",925.2],["2012-07-25",929.32],["2012-07-26",925.78],["2012-07-27",900.8],["2012-07-30",878.26],["2012-07-31",893.2],["2012-08-01",888.52],["2012-08-02",885.17],["2012-08-03",893.29],["2012-08-06",884.97],["2012-08-07",880.54],["2012-08-08",865.69],["2012-08-09",866.96],["2012-08-10",870.3],["2012-08-13",874.62],["2012-08-14",867.75],["2012-08-16",861.7],["2012-08-17",863.25],["2012-08-20",863.97],["2012-08-21",862.41],["2012-08-22",864.18],["2012-08-23",861.42],["2012-08-24",863.5],["2012-08-27",864.68],["2012-08-28",861.26],["2012-08-29",852.74],["2012-08-30",846.02],["2012-08-31",834.21],["2012-09-03",858.04],["2012-09-04",863.59],["2012-09-05",855.2],["2012-09-06",852.94],["2012-09-07",877.11],["2012-09-10",888.71],["2012-09-11",876.29],["2012-09-12",877.26],["2012-09-13",870.32],["2012-09-14",893.59],["2012-09-17",903.57],["2012-09-18",884.03],["2012-09-19",876.64],["2012-09-20",864.39],["2012-09-21",859.4],["2012-09-24",863.35],["2012-09-25",848.36],["2012-09-26",842.86],["2012-09-27",805.54],["2012-09-28",841.16],["2012-10-01",825.74],["2012-10-02",835.57],["2012-10-03",832.46],["2012-10-04",828.64],["2012-10-05",842.28],["2012-10-08",844.9],["2012-10-09",835.83],["2012-10-10",823.06],["2012-10-11",820.83],["2012-10-12",831.53],["2012-10-15",822.7],["2012-10-16",814.85],["2012-10-17",820.81],["2012-10-18",831.25],["2012-10-19",821.32],["2012-10-22",793.87],["2012-10-23",795.86],["2012-10-24",774.06],["2012-10-25",772.91],["2012-10-26",778.9],["2012-10-29",770.71],["2012-10-30",774.1],["2012-10-31",773.26],["2012-11-02",776.02],["2012-11-05",795.25],["2012-11-06",788.57],["2012-11-07",761.53],["2012-11-08",773.05],["2012-11-09",758.42],["2012-11-12",758.15],["2012-11-13",747.03],["2012-11-14",735.04],["2012-11-15",729.59],["2012-11-16",741.13],["2012-11-19",736.58],["2012-11-20",716.67],["2012-11-21",712.95],["2012-11-22",709.58],["2012-11-23",711.87],["2012-11-26",701.06],["2012-11-27",710.35],["2012-11-28",708.6],["2012-11-29",715.81],["2012-11-30",720.01],["2012-12-03",722.96],["2012-12-04",714.72],["2012-12-05",708.07],["2012-12-06",715.69],["2012-12-07",722.28],["2012-12-10",726.44],["2012-12-11",739.36],["2012-12-12",746.14],["2012-12-13",754.67],["2012-12-14",746.35],["2012-12-17",749.83],["2012-12-18",744.71],["2012-12-19",751.13],["2012-12-20",754.6],["2012-12-21",749.89],["2012-12-24",729.11],["2012-12-27",728.73],["2012-12-28",745.55],["2012-12-31",736.82],["2013-01-02",750.67],["2013-01-03",784.99],["2013-01-04",783.05],["2013-01-07",782.29],["2013-01-08",780.74],["2013-01-09",773.61],["2013-01-10",788.5],["2013-01-11",788.98],["2013-01-14",776.56],["2013-01-15",776.82],["2013-01-16",763.61],["2013-01-17",760.92],["2013-01-18",767.21],["2013-01-21",770.14],["2013-01-22",771.44],["2013-01-23",778.7],["2013-01-24",773.81],["2013-01-25",783.59],["2013-01-28",786.33],["2013-01-29",788.35],["2013-01-30",796.59],["2013-01-31",793.49],["2013-02-01",793.81],["2013-02-04",808.76],["2013-02-05",787.89],["2013-02-06",788.45],["2013-02-07",788.2],["2013-02-08",778.95],["2013-02-11",793.36],["2013-02-12",789.54],["2013-02-13",799.32],["2013-02-14",794.55],["2013-02-15",805.06],["2013-02-18",812.58],["2013-02-19",812.47],["2013-02-20",812.57],["2013-02-21",808.54],["2013-02-22",804.11],["2013-02-25",809],["2013-02-26",792.9],["2013-02-27",776.64],["2013-02-28",789.84],["2013-03-01",809.85],["2013-03-04",835.57],["2013-03-05",838.64],["2013-03-06",823.97],["2013-03-07",833.87],["2013-03-08",806.95],["2013-03-11",810.03],["2013-03-12",813.74],["2013-03-13",809.11],["2013-03-14",819.25],["2013-03-15",820.6],["2013-03-18",827.21],["2013-03-19",837.39],["2013-03-20",848.03],["2013-03-21",841.39],["2013-03-22",841],["2013-03-25",838.73],["2013-03-26",832.66],["2013-03-27",844.68],["2013-03-28",849.18],["2013-03-29",849.12],["2013-04-02",836.91],["2013-04-03",830.2],["2013-04-04",842.81],["2013-04-05",856.27],["2013-04-08",873.93],["2013-04-09",860.08],["2013-04-10",835.83],["2013-04-11",854.67],["2013-04-12",862.93],["2013-04-15",912.49],["2013-04-16",965.14],["2013-04-17",948.58],["2013-04-18",970.63],["2013-04-19",977.39],["2013-04-22",979.23],["2013-04-23",967.35],["2013-04-24",973.61],["2013-04-25",955.84],["2013-04-26",935.48],["2013-04-29",952.05],["2013-04-30",964.78],["2013-05-02",960.52],["2013-05-06",929.9],["2013-05-07",909.48],["2013-05-08",903.76],["2013-05-09",904.07],["2013-05-10",910.54],["2013-05-13",887.56],["2013-05-14",889.9],["2013-05-15",901.21],["2013-05-16",909.74],["2013-05-17",900.43],["2013-05-20",900.42],["2013-05-21",914.05],["2013-05-22",910.75],["2013-05-23",920.06],["2013-05-24",903.81],["2013-05-27",895.89],["2013-05-28",898.89],["2013-05-29",892.57],["2013-05-31",865.59],["2013-06-03",860.28],["2013-06-04",843.35],["2013-06-05",842.03],["2013-06-06",824.96],["2013-06-07",812.03],["2013-06-10",830.5],["2013-06-11",830.99],["2013-06-12",837.08],["2013-06-13",830.72],["2013-06-14",831.42],["2013-06-17",829.26],["2013-06-18",830.04],["2013-06-19",841.59],["2013-06-20",832.03],["2013-06-21",841.29],["2013-06-24",826.26],["2013-06-25",834.5],["2013-06-26",827.26],["2013-06-27",828.82],["2013-06-28",838.79],["2013-07-01",827.14],["2013-07-02",817.95],["2013-07-03",812.75],["2013-07-04",821.57],["2013-07-05",822.94],["2013-07-08",843.35],["2013-07-09",834.41],["2013-07-10",837.34],["2013-07-11",843.78],["2013-07-12",826.61],["2013-07-15",836.82],["2013-07-16",838.32],["2013-07-17",833.65],["2013-07-18",839.45],["2013-07-19",840.74],["2013-07-22",837.09],["2013-07-23",833.46],["2013-07-24",831.82],["2013-07-25",825.91],["2013-07-26",822.38],["2013-07-29",828.02],["2013-07-30",824.31],["2013-07-31",828.36],["2013-08-01",829.63],["2013-08-02",854.96],["2013-08-05",848.59],["2013-08-06",849.51],["2013-08-07",837.64],["2013-08-08",832.79],["2013-08-09",824.33],["2013-08-12",832.06],["2013-08-13",828.14],["2013-08-14",843.49],["2013-08-16",837.98],["2013-08-19",838.58],["2013-08-20",825.35],["2013-08-21",813.31],["2013-08-22",806.44],["2013-08-23",816.08],["2013-08-26",829.14],["2013-08-27",820.83],["2013-08-28",823.26],["2013-08-29",830.12],["2013-08-30",822.96],["2013-09-02",806.92],["2013-09-03",816.2],["2013-09-04",822.28],["2013-09-05",822.21],["2013-09-06",831.73],["2013-09-09",831.53],["2013-09-10",826.44],["2013-09-11",829.14],["2013-09-12",826.03],["2013-09-13",823.38],["2013-09-16",823.22],["2013-09-17",818.51],["2013-09-18",815.13],["2013-09-19",815.05],["2013-09-20",813.22],["2013-09-23",810.37],["2013-09-24",804.36],["2013-09-25",804.18],["2013-09-26",796.09],["2013-09-27",791.85],["2013-09-30",788.97],["2013-10-01",776.44],["2013-10-02",783.72],["2013-10-03",780.37],["2013-10-04",782.27],["2013-10-07",780.04],["2013-10-08",766.54],["2013-10-09",752.63],["2013-10-10",748.88],["2013-10-11",757.72],["2013-10-14",770.66],["2013-10-15",766.43],["2013-10-16",765.37],["2013-10-17",768.72],["2013-10-18",780.58],["2013-10-21",793.11],["2013-10-22",790.62],["2013-10-23",806.13],["2013-10-24",795.55],["2013-10-25",801.23],["2013-10-28",796.34],["2013-10-29",802.7],["2013-10-30",806.63],["2013-10-31",812.87],["2013-11-04",802.19],["2013-11-05",798.29],["2013-11-06",781.18],["2013-11-07",791.24],["2013-11-08",782.36],["2013-11-12",780.48],["2013-11-13",781.11],["2013-11-14",784.63],["2013-11-15",793.8],["2013-11-18",794.39],["2013-11-19",805.18],["2013-11-20",797.49],["2013-11-21",796.19],["2013-11-22",804.92],["2013-11-25",803.98],["2013-11-26",807.17],["2013-11-27",804.69],["2013-11-28",811.15],["2013-11-29",811.98],["2013-12-02",810.08],["2013-12-03",817.25],["2013-12-04",801.83],["2013-12-05",795.27],["2013-12-06",791.53],["2013-12-09",806.53],["2013-12-10",810.01],["2013-12-11",793.53],["2013-12-12",783.83],["2013-12-13",786.4],["2013-12-16",774.72],["2013-12-17",777.33],["2013-12-18",775.07],["2013-12-19",795.42],["2013-12-20",818.36],["2013-12-23",822.81],["2013-12-24",822.81],["2013-12-27",828.63],["2013-12-30",844.11],["2013-12-31",844.11],["2014-01-02",832.83],["2014-01-03",785.47],["2014-01-07",776.11],["2014-01-08",789.87],["2014-01-09",795.57],["2014-01-10",783.79],["2014-01-13",788.76],["2014-01-14",780.99],["2014-01-15",790.19],["2014-01-16",800.53],["2014-01-17",805.03],["2014-01-20",803.52],["2014-01-21",805.44],["2014-01-22",808.29],["2014-01-23",813.06],["2014-01-24",811.11],["2014-01-27",793.99],["2014-01-28",776.77],["2014-01-29",782.63],["2014-01-30",794.37],["2014-01-31",792.59],["2014-02-03",794.6],["2014-02-04",787.49],["2014-02-05",784.73],["2014-02-06",779.74],["2014-02-07",777.25],["2014-02-10",796.88],["2014-02-11",791.16],["2014-02-12",793.05],["2014-02-13",781.44],["2014-02-14",806.43],["2014-02-17",805.63],["2014-02-18",802.52],["2014-02-19",822.64],["2014-02-20",831.74],["2014-02-21",830.66],["2014-02-24",834.95],["2014-02-25",837.63],["2014-02-26",841.04],["2014-02-27",848.75],["2014-02-28",858.74],["2014-03-03",850.66],["2014-03-04",853.64],["2014-03-05",854.18],["2014-03-06",840.24],["2014-03-07",848],["2014-03-10",855.18],["2014-03-11",843.97],["2014-03-12",842.81],["2014-03-13",834.16],["2014-03-14",823.96],["2014-03-17",814.83],["2014-03-18",819.39],["2014-03-19",837.01],["2014-03-20",825.24],["2014-03-21",817.92],["2014-03-24",810.95],["2014-03-25",809.04],["2014-03-26",809.68],["2014-03-27",806.07],["2014-03-28",810.6],["2014-03-31",804.53],["2014-04-01",810.87],["2014-04-02",814.69],["2014-04-03",811.83],["2014-04-04",811.76],["2014-04-07",798.1],["2014-04-08",790.29],["2014-04-09",789.54],["2014-04-10",802.62],["2014-04-11",792.81],["2014-04-14",780.48],["2014-04-15",780.64],["2014-04-16",795.12],["2014-04-17",801.97],["2014-04-18",801.97],["2014-04-22",804.2],["2014-04-23",810.07],["2014-04-24",803.99],["2014-04-25",804.21],["2014-04-28",790.56],["2014-04-29",790.29],["2014-04-30",802.65],["2014-05-02",798.34],["2014-05-05",786.82],["2014-05-06",778.67],["2014-05-07",774.78],["2014-05-08",783.14],["2014-05-09",783.79],["2014-05-12",777.39],["2014-05-13",781.18],["2014-05-14",787.87],["2014-05-15",788.78],["2014-05-16",779.56],["2014-05-19",779.69],["2014-05-20",781.4],["2014-05-21",777.78],["2014-05-22",786.5],["2014-05-23",786.27],["2014-05-26",791.51],["2014-05-27",793.21],["2014-05-28",804.39],["2014-05-29",805.23],["2014-05-30",810.79],["2014-06-02",818.64],["2014-06-03",814.35],["2014-06-04",804.29],["2014-06-05",802.39],["2014-06-06",812.83],["2014-06-09",813.42],["2014-06-10",821.57],["2014-06-11",818.21],["2014-06-12",817.55],["2014-06-13",825.19],["2014-06-16",820.77],["2014-06-17",818.75],["2014-06-18",823.83],["2014-06-20",825.95],["2014-06-23",825.74],["2014-06-24",824.19],["2014-06-25",819.56],["2014-06-26",817.53],["2014-06-27",813.31],["2014-06-30",812.06],["2014-07-01",812.95],["2014-07-02",818.39],["2014-07-03",811.72],["2014-07-04",810.88],["2014-07-07",812.1],["2014-07-08",807.18],["2014-07-09",802.39],["2014-07-10",807.95],["2014-07-11",809.85],["2014-07-14",814.86],["2014-07-15",802.3],["2014-07-16",799.65],["2014-07-17",795.6],["2014-07-18",797.52],["2014-07-21",800.75],["2014-07-22",801.69],["2014-07-23",806.17],["2014-07-24",807.7],["2014-07-25",801.56],["2014-07-28",800.67],["2014-07-29",800.74],["2014-07-30",803.97],["2014-07-31",802.99],["2014-08-01",791.76],["2014-08-04",791.76],["2014-08-05",794.06],["2014-08-06",787.94],["2014-08-07",779.05],["2014-08-08",778.99],["2014-08-11",783.42],["2014-08-12",792.82],["2014-08-13",790.58],["2014-08-14",806.15],["2014-08-18",818.1],["2014-08-19",826.15],["2014-08-20",837.76],["2014-08-21",835.13],["2014-08-22",836.17],["2014-08-25",837.42],["2014-08-26",858.46],["2014-08-27",861.23],["2014-08-28",866.16],["2014-08-29",861.55],["2014-09-01",867.57],["2014-09-02",875.32],["2014-09-03",874.82],["2014-09-04",873.65],["2014-09-05",881.59],["2014-09-08",888.52],["2014-09-09",892.73],["2014-09-10",884.39],["2014-09-11",885.5],["2014-09-12",886.65],["2014-09-15",874.22],["2014-09-16",868.18],["2014-09-17",869.74],["2014-09-18",875.68],["2014-09-19",886.46],["2014-09-22",897.21],["2014-09-23",889.99],["2014-09-24",883.16],["2014-09-25",892.42],["2014-09-26",878.03],["2014-09-29",888.32],["2014-09-30",885.05],["2014-10-01",893.41],["2014-10-02",888.57],["2014-10-03",874.55],["2014-10-06",884.9],["2014-10-07",880.52],["2014-10-08",872.64],["2014-10-09",883.86],["2014-10-10",880.32],["2014-10-13",871.06],["2014-10-14",862.33],["2014-10-15",871.7],["2014-10-16",882.43],["2014-10-17",866.69],["2014-10-20",864.95],["2014-10-21",880.2],["2014-10-22",876.61],["2014-10-23",880.68],["2014-10-24",879.05],["2014-10-27",879.13],["2014-10-28",887.54],["2014-10-29",882.32],["2014-10-30",862.93],["2014-10-31",870.26],["2014-11-03",878.75],["2014-11-04",880.69],["2014-11-05",889.44],["2014-11-06",896.75],["2014-11-07",901.43],["2014-11-10",907.65],["2014-11-12",905.18],["2014-11-13",899.52],["2014-11-14",910.47],["2014-11-17",909.98],["2014-11-18",918.4],["2014-11-19",914.96],["2014-11-20",916.38],["2014-11-21",926.07],["2014-11-24",938.61],["2014-11-25",945.43],["2014-11-26",957.24],["2014-11-27",964.82],["2014-11-28",974.4],["2014-12-01",987.2],["2014-12-02",957.31],["2014-12-03",965.59],["2014-12-04",969.53],["2014-12-05",966.53],["2014-12-08",974.76],["2014-12-09",969.03],["2014-12-10",961.4],["2014-12-11",952.12],["2014-12-12",950.96],["2014-12-15",950.07],["2014-12-16",940.14],["2014-12-17",928.57],["2014-12-18",926.71],["2014-12-19",941.56],["2014-12-22",951.4],["2014-12-23",958.49],["2014-12-24",958.49],["2014-12-29",946.75],["2014-12-30",969.33],["2014-12-31",969.33],["2015-01-02",960.72],["2015-01-05",979.12],["2015-01-07",979.97],["2015-01-08",985.26],["2015-01-09",980.73],["2015-01-12",987.47],["2015-01-13",987.79],["2015-01-14",988.53],["2015-01-15",989.51],["2015-01-16",978.96],["2015-01-19",971.12],["2015-01-20",980.8],["2015-01-21",984.17],["2015-01-22",984.98],["2015-01-23",987.53],["2015-01-26",1013.41],["2015-01-27",1015.68],["2015-01-28",1013.65],["2015-01-29",1024.83],["2015-01-30",1024.23],["2015-02-02",1030.62],["2015-02-03",1022.51],["2015-02-04",1004.23],["2015-02-05",1006.07],["2015-02-06",998.31],["2015-02-09",993.74],["2015-02-10",989.87],["2015-02-11",989.89],["2015-02-12",989.11],["2015-02-13",1002.07],["2015-02-16",1010.28],["2015-02-17",1010.63],["2015-02-18",992.07],["2015-02-19",1004.03],["2015-02-20",1016.41],["2015-02-23",1021.87],["2015-02-24",1034.58],["2015-02-25",1040.31],["2015-02-26",1053.95],["2015-02-27",1063.65],["2015-03-02",1057.56],["2015-03-03",1050.17],["2015-03-04",1012.63],["2015-03-05",1002.81],["2015-03-06",1018.53],["2015-03-09",1007.9],["2015-03-10",1005.33],["2015-03-11",996.11],["2015-03-12",1022.89],["2015-03-13",1036.85],["2015-03-16",1035.34],["2015-03-17",1050.81],["2015-03-18",1046.3],["2015-03-19",1077.61],["2015-03-20",1093.51],["2015-03-23",1105.31],["2015-03-24",1088.91],["2015-03-25",1093.69],["2015-03-26",1068.43],["2015-03-27",1029.99],["2015-03-30",1045.33],["2015-03-31",1070.82],["2015-04-01",1062.45],["2015-04-02",1072.29],["2015-04-03",1072.29],["2015-04-07",1070.24],["2015-04-08",1092.05],["2015-04-09",1108.79],["2015-04-10",1122.82],["2015-04-13",1131.32],["2015-04-14",1136.19],["2015-04-15",1137.71],["2015-04-16",1144.4],["2015-04-17",1130.24],["2015-04-20",1106.08],["2015-04-21",1105.68],["2015-04-22",1120.16],["2015-04-23",1110.38],["2015-04-24",1111.66],["2015-04-27",1123.91],["2015-04-28",1120.2],["2015-04-29",1106.22],["2015-04-30",1061.59],["2015-05-04",1020.92],["2015-05-05",1020.21],["2015-05-06",973.8],["2015-05-07",935.62],["2015-05-08",927.06],["2015-05-11",966.65],["2015-05-12",965.22],["2015-05-13",955.58],["2015-05-14",955.63],["2015-05-15",953.56],["2015-05-18",969.68],["2015-05-19",971.83],["2015-05-20",976.83],["2015-05-21",984.93],["2015-05-22",1002.24],["2015-05-25",1002.62],["2015-05-26",1006.91],["2015-05-27",999.2],["2015-05-28",1013.98],["2015-05-29",1011.41],["2015-06-01",1006.89],["2015-06-02",1002.58],["2015-06-03",986.3],["2015-06-05",971.73],["2015-06-08",967.13],["2015-06-09",948.36],["2015-06-10",928.49],["2015-06-11",932.56],["2015-06-12",961.44],["2015-06-15",953.19],["2015-06-16",939.82],["2015-06-17",942.34],["2015-06-18",940.92],["2015-06-19",937.86],["2015-06-22",943.56],["2015-06-23",943.53],["2015-06-24",962.83],["2015-06-25",966.77],["2015-06-26",959.35],["2015-06-29",962.39],["2015-06-30",955.01],["2015-07-01",963.13],["2015-07-02",967.57],["2015-07-03",968.92],["2015-07-06",971.85],["2015-07-07",963.05],["2015-07-08",980.48],["2015-07-09",938.23],["2015-07-10",949.22],["2015-07-13",958.11],["2015-07-14",972.51],["2015-07-15",987.61],["2015-07-16",1000.61],["2015-07-17",1010.5],["2015-07-20",1024.3],["2015-07-21",1031.45],["2015-07-22",1028.99],["2015-07-23",1022.73],["2015-07-24",1028.86],["2015-07-27",1017.83],["2015-07-28",1000.32],["2015-07-29",1007.44],["2015-07-30",1012.31],["2015-07-31",1022.43],["2015-08-03",1027.98],["2015-08-04",1039.93],["2015-08-05",1042.85],["2015-08-06",1048.22],["2015-08-07",1040.79],["2015-08-10",1050.48],["2015-08-11",1054.24],["2015-08-12",1067.75],["2015-08-13",1039.87],["2015-08-14",1051.32],["2015-08-17",1044.19],["2015-08-18",1054.61],["2015-08-19",1051.45],["2015-08-20",1045.5],["2015-08-21",1035.8],["2015-08-24",1020.05],["2015-08-25",1011.73],["2015-08-26",970.95],["2015-08-27",982.22],["2015-08-28",959.44],["2015-08-31",947.12],["2015-09-01",930.76],["2015-09-02",940.06],["2015-09-03",939.15],["2015-09-04",923.69],["2015-09-07",941.24],["2015-09-08",947.05],["2015-09-09",938.85],["2015-09-10",953.06],["2015-09-11",947.62],["2015-09-14",945.23],["2015-09-15",940.43],["2015-09-16",943.79],["2015-09-17",936.89],["2015-09-18",930.01],["2015-09-21",943.22],["2015-09-22",949.67],["2015-09-23",955.72],["2015-09-24",960],["2015-09-25",937.76],["2015-09-28",932.55],["2015-09-29",927.22],["2015-09-30",925.06],["2015-10-01",928.97],["2015-10-02",938.2],["2015-10-05",943.19],["2015-10-06",932.47],["2015-10-07",911.11],["2015-10-08",902.26],["2015-10-09",897.78],["2015-10-12",888.06],["2015-10-13",897.33],["2015-10-14",900.75],["2015-10-15",897.49],["2015-10-16",906.33],["2015-10-19",912.32],["2015-10-20",927.29],["2015-10-21",916.41],["2015-10-22",924.28],["2015-10-23",940.17],["2015-10-26",957.97],["2015-10-27",968.12],["2015-10-28",979.85],["2015-10-29",970.09],["2015-10-30",963.16],["2015-11-02",952.7],["2015-11-03",945.95],["2015-11-04",926.34],["2015-11-05",937.19],["2015-11-06",943.3],["2015-11-09",939.05],["2015-11-10",942.26],["2015-11-12",967.43],["2015-11-13",967.51],["2015-11-16",964.63],["2015-11-17",984.32],["2015-11-18",1001.46],["2015-11-19",1010.32],["2015-11-20",1015.87],["2015-11-23",1022.51],["2015-11-24",1011.33],["2015-11-25",1000.4],["2015-11-26",1009.87],["2015-11-27",1008.48],["2015-11-30",1031.04],["2015-12-01",1028.85],["2015-12-02",1028.23],["2015-12-03",1038.52],["2015-12-04",1013.64],["2015-12-07",992.38],["2015-12-08",1039.74],["2015-12-09",1034.81],["2015-12-10",1033.64],["2015-12-11",1040.91],["2015-12-14",1043.25],["2015-12-15",1057.91],["2015-12-16",1051.35],["2015-12-17",1044.93],["2015-12-18",1055.3],["2015-12-21",1043.41],["2015-12-22",1026.03],["2015-12-23",1028.25],["2015-12-24",1028.25],["2015-12-28",1010.81],["2015-12-29",1001.96],["2015-12-30",979.6],["2015-12-31",979.6],["2016-01-04",992.67],["2016-01-05",1005.25],["2016-01-07",1000.7],["2016-01-08",990.05],["2016-01-11",980.05],["2016-01-12",1009.75],["2016-01-13",1017.12],["2016-01-14",1028.94],["2016-01-15",1026.4],["2016-01-18",1053.14],["2016-01-19",1048.17],["2016-01-20",1050.77],["2016-01-21",1057.29],["2016-01-22",1037.74],["2016-01-25",1032.42],["2016-01-26",1034.37],["2016-01-27",1019.44],["2016-01-28",1000.63],["2016-01-29",999.66],["2016-02-01",1006.48],["2016-02-02",1030.84],["2016-02-03",1040.47],["2016-02-04",1029.36],["2016-02-05",1016.4],["2016-02-08",1022.51],["2016-02-09",1039.07],["2016-02-10",1053.68],["2016-02-11",1055.41],["2016-02-12",1073.16],["2016-02-15",1024.31],["2016-02-16",1031.55],["2016-02-17",1020.68],["2016-02-18",1002.46],["2016-02-19",1004.74],["2016-02-22",998.89],["2016-02-23",992.55],["2016-02-24",1010.71],["2016-02-25",1020.1],["2016-02-26",1025.03],["2016-02-29",1013.93],["2016-03-01",1016.68],["2016-03-02",1006.86],["2016-03-03",993.41],["2016-03-04",992.77],["2016-03-07",975.65],["2016-03-08",966.36],["2016-03-09",976.38],["2016-03-10",967.4],["2016-03-11",961.08],["2016-03-14",964.04],["2016-03-15",965.87],["2016-03-16",964.15],["2016-03-17",967.76],["2016-03-18",987.03],["2016-03-21",986],["2016-03-22",987.88],["2016-03-23",984.06],["2016-03-24",985],["2016-03-25",985],["2016-03-29",976.77],["2016-03-30",993.24],["2016-03-31",999.28],["2016-04-01",984.62],["2016-04-04",982.77],["2016-04-05",981.88],["2016-04-06",988.06],["2016-04-07",990.56],["2016-04-08",990.03],["2016-04-11",977.91],["2016-04-12",977.44],["2016-04-13",959.74],["2016-04-14",952.49],["2016-04-15",937.9],["2016-04-18",953.25],["2016-04-19",946.92],["2016-04-20",940.48],["2016-04-21",931.05],["2016-04-22",917.84],["2016-04-25",913.21],["2016-04-26",909.18],["2016-04-27",903.6],["2016-04-28",909.83],["2016-04-29",917.02],["2016-05-02",913.44],["2016-05-04",913.81],["2016-05-05",913.85],["2016-05-06",898.39],["2016-05-09",900.15],["2016-05-10",901.8],["2016-05-11",917.26],["2016-05-12",918.25],["2016-05-13",902.65],["2016-05-16",900.91],["2016-05-17",900.75],["2016-05-18",900.35],["2016-05-19",885.31],["2016-05-20",873.64],["2016-05-23",878.4],["2016-05-24",878.66],["2016-05-25",872.68],["2016-05-27",884.03],["2016-05-30",888.33],["2016-05-31",881.46],["2016-06-01",878.34],["2016-06-02",879.23],["2016-06-03",891.04],["2016-06-06",896.69],["2016-06-07",890.96],["2016-06-08",893.97],["2016-06-09",897.82],["2016-06-10",901.98],["2016-06-13",903.2],["2016-06-14",891.49],["2016-06-15",889.02],["2016-06-16",892.42],["2016-06-17",893.81],["2016-06-20",876.52],["2016-06-21",863.12],["2016-06-22",853.5],["2016-06-23",852.99],["2016-06-24",848.72],["2016-06-27",867.51],["2016-06-28",876.91],["2016-06-29",883.67],["2016-06-30",888.93],["2016-07-01",888.17],["2016-07-04",910.59],["2016-07-05",910.54],["2016-07-06",926.65],["2016-07-07",929.02],["2016-07-08",927.52],["2016-07-11",932.46],["2016-07-12",932.29],["2016-07-13",920.2],["2016-07-14",931.44],["2016-07-15",919.63],["2016-07-18",908.52],["2016-07-19",912.14],["2016-07-20",910.13],["2016-07-21",906.17],["2016-07-22",904.8],["2016-07-25",904.19],["2016-07-26",905.09],["2016-07-27",909.02],["2016-07-28",919.86],["2016-07-29",921.85],["2016-08-01",921.62],["2016-08-02",926.77],["2016-08-03",913.21],["2016-08-04",901.82],["2016-08-05",908.16],["2016-08-08",909.57],["2016-08-09",904.87],["2016-08-10",912.92],["2016-08-11",921.23],["2016-08-12",910.98],["2016-08-16",906.75],["2016-08-17",900.17],["2016-08-18",897.22],["2016-08-19",905.57],["2016-08-22",897.72],["2016-08-23",892.77],["2016-08-24",900.24],["2016-08-25",889.01],["2016-08-26",888.18],["2016-08-29",887.72],["2016-08-30",892.7],["2016-08-31",888.39],["2016-09-01",882.81],["2016-09-02",881.8],["2016-09-05",884.57],["2016-09-06",891.23],["2016-09-07",904.71],["2016-09-08",903.7],["2016-09-09",887.89],["2016-09-12",855.65],["2016-09-13",843.6],["2016-09-14",835.44],["2016-09-15",833.56],["2016-09-16",837.49],["2016-09-19",839.44],["2016-09-20",849.34],["2016-09-21",849.69],["2016-09-22",854.77],["2016-09-23",865.25],["2016-09-26",862.62],["2016-09-27",857.41],["2016-09-28",864.68],["2016-09-29",865.4],["2016-09-30",863.86],["2016-10-03",858.96],["2016-10-04",858.5],["2016-10-05",849.19],["2016-10-06",838.73],["2016-10-07",839.14],["2016-10-10",836.97],["2016-10-11",836.82],["2016-10-12",824.01],["2016-10-13",823.32],["2016-10-14",817.05],["2016-10-17",818.34],["2016-10-18",812.74],["2016-10-19",821.81],["2016-10-20",826.57],["2016-10-21",825.48],["2016-10-24",824.52],["2016-10-25",827],["2016-10-26",824.82],["2016-10-27",810.8],["2016-10-28",798.68],["2016-10-31",793.52],["2016-11-02",793.85],["2016-11-03",778.66],["2016-11-04",775.41],["2016-11-07",770.33],["2016-11-08",778.54],["2016-11-09",776.93],["2016-11-10",764.1],["2016-11-14",770.05],["2016-11-15",773.56],["2016-11-16",768.56],["2016-11-17",762.36],["2016-11-18",763.35],["2016-11-21",763.16],["2016-11-22",761.22],["2016-11-23",766.58],["2016-11-24",770.74],["2016-11-25",773.36],["2016-11-28",780.22],["2016-11-29",783.46],["2016-11-30",779.37],["2016-12-01",777.2],["2016-12-02",777.17],["2016-12-05",773.7],["2016-12-06",770.77],["2016-12-07",768.84],["2016-12-08",770.63],["2016-12-09",771.19],["2016-12-12",779.78],["2016-12-13",775.17],["2016-12-14",779.34],["2016-12-15",777.53],["2016-12-16",787.33],["2016-12-19",778.7],["2016-12-20",778.94],["2016-12-21",783.44],["2016-12-22",780.36],["2016-12-23",777.27],["2016-12-27",777.54],["2016-12-28",777.76],["2016-12-29",776.73],["2016-12-30",768.4],["2017-01-02",764.31],["2017-01-03",765.07],["2017-01-04",764.19],["2017-01-05",776.59],["2017-01-09",774.18],["2017-01-10",771.89],["2017-01-11",770.32],["2017-01-12",778.6],["2017-01-13",775.95],["2017-01-16",779.84],["2017-01-17",778.43],["2017-01-18",769.3],["2017-01-19",769.66],["2017-01-20",769.9],["2017-01-23",771.45],["2017-01-24",766.72],["2017-01-25",771.35],["2017-01-26",772.66],["2017-01-27",772.58],["2017-01-30",774.18],["2017-01-31",765.1],["2017-02-01",762.36],["2017-02-02",763.18],["2017-02-03",759.52],["2017-02-06",762.49],["2017-02-07",763.4],["2017-02-08",763.06],["2017-02-09",768.87],["2017-02-10",771.8],["2017-02-13",784.91],["2017-02-14",787.24],["2017-02-15",788.12],["2017-02-16",796.58],["2017-02-17",794.73],["2017-02-20",792.95],["2017-02-21",795.75],["2017-02-22",796.93],["2017-02-23",799.27],["2017-02-24",793.73],["2017-02-27",793.61],["2017-02-28",794.04],["2017-03-01",789.43],["2017-03-02",796.72],["2017-03-03",791.78],["2017-03-06",784.79],["2017-03-07",782.88],["2017-03-08",784.05],["2017-03-09",777.9],["2017-03-10",773.43],["2017-03-13",775.74],["2017-03-14",780.75],["2017-03-15",777.09],["2017-03-16",783.58],["2017-03-17",786.84],["2017-03-20",785.4],["2017-03-21",786.77],["2017-03-22",773.42],["2017-03-23",769.35],["2017-03-24",771.51],["2017-03-27",776.49],["2017-03-28",770.27],["2017-03-29",781.49],["2017-03-30",790.07],["2017-03-31",787.94],["2017-04-03",783.23],["2017-04-04",784.68],["2017-04-05",788.84],["2017-04-06",786.84],["2017-04-07",787.16],["2017-04-10",786.96],["2017-04-11",783.01],["2017-04-12",782.13],["2017-04-13",778.2],["2017-04-14",778.2],["2017-04-18",778.16],["2017-04-19",771.17],["2017-04-20",761.51],["2017-04-21",767.81],["2017-04-24",766.68],["2017-04-25",773.43],["2017-04-26",778.29],["2017-04-27",783.35],["2017-04-28",785.75],["2017-05-02",785.03],["2017-05-04",787.44],["2017-05-05",790.82],["2017-05-08",789.18],["2017-05-09",792.26],["2017-05-10",793.04],["2017-05-11",791.6],["2017-05-12",790.81],["2017-05-15",796.7],["2017-05-16",797.05],["2017-05-17",796.61],["2017-05-18",772.78],["2017-05-19",772.09],["2017-05-22",777.31],["2017-05-23",784.29],["2017-05-24",787.71],["2017-05-25",787.94],["2017-05-26",787.8],["2017-05-29",798.8],["2017-05-30",800.39],["2017-05-31",798.2],["2017-06-01",797.4],["2017-06-02",797.32],["2017-06-05",805.18],["2017-06-06",816.31],["2017-06-07",808.96],["2017-06-08",804.64],["2017-06-09",805.35],["2017-06-12",803.06],["2017-06-13",792.54],["2017-06-14",794.05],["2017-06-16",781.55],["2017-06-19",785.89],["2017-06-20",795.87],["2017-06-21",799.2],["2017-06-22",800.52],["2017-06-23",800.88],["2017-06-26",802.12],["2017-06-27",808.39],["2017-06-28",797.96],["2017-06-29",792.88],["2017-06-30",784.27],["2017-07-03",772.2],["2017-07-04",771.68],["2017-07-05",766.43],["2017-07-06",770.31],["2017-07-07",758.4],["2017-07-10",759.49],["2017-07-11",765.69],["2017-07-12",776.3],["2017-07-13",777.73],["2017-07-14",785.68],["2017-07-17",788.87],["2017-07-18",790.67],["2017-07-19",791.17],["2017-07-20",795.65],["2017-07-21",797.79],["2017-07-24",798.66],["2017-07-25",797.84],["2017-07-26",802.23],["2017-07-27",814.15],["2017-07-28",811.49],["2017-07-31",803.43],["2017-08-01",810.25],["2017-08-02",810.92],["2017-08-03",816.75],["2017-08-04",809.89],["2017-08-07",812.58],["2017-08-08",816.1],["2017-08-09",816.77],["2017-08-10",808.14],["2017-08-11",788.1],["2017-08-14",782.26],["2017-08-16",790.34],["2017-08-17",808.85],["2017-08-18",791.51],["2017-08-21",792.94],["2017-08-22",792.94],["2017-08-23",801.36],["2017-08-24",805.54],["2017-08-25",805.34],["2017-08-28",814.38],["2017-08-29",819.02],["2017-08-30",819.37],["2017-08-31",820.51],["2017-09-01",830.78],["2017-09-04",830.04],["2017-09-05",824.69],["2017-09-06",827.97],["2017-09-07",821.6],["2017-09-08",834.26],["2017-09-11",831.6],["2017-09-12",830.72],["2017-09-13",830.07],["2017-09-14",818.57],["2017-09-15",819.85],["2017-09-18",819.73],["2017-09-19",823],["2017-09-20",825.96],["2017-09-21",822.06],["2017-09-22",825.22],["2017-09-25",818.66],["2017-09-26",821.52],["2017-09-27",819.76],["2017-09-28",820.09],["2017-09-29",817.64],["2017-10-02",821.87],["2017-10-03",824.74],["2017-10-04",832.27],["2017-10-05",833.35],["2017-10-06",841.49],["2017-10-09",832.36],["2017-10-10",833.1],["2017-10-11",840.32],["2017-10-12",848.93],["2017-10-13",848.09],["2017-10-16",855.29],["2017-10-17",866.07],["2017-10-18",866.67],["2017-10-19",873.08],["2017-10-20",865.86],["2017-10-23",869.41],["2017-10-24",865.05],["2017-10-25",867.48],["2017-10-26",861.95],["2017-10-27",861.93],["2017-10-30",897.6],["2017-10-31",901.07],["2017-11-02",907.25],["2017-11-03",916.22],["2017-11-06",919.98],["2017-11-07",931.7],["2017-11-08",940.23],["2017-11-09",938.34],["2017-11-10",928.31],["2017-11-13",912.22],["2017-11-14",905.07],["2017-11-15",906.63],["2017-11-16",891.33],["2017-11-17",902.32],["2017-11-20",908.87],["2017-11-21",906.12],["2017-11-22",925.54],["2017-11-23",930.27],["2017-11-24",923.67],["2017-11-27",929.79],["2017-11-28",921.71],["2017-11-29",920.28],["2017-11-30",910.01],["2017-12-01",911.66],["2017-12-04",921.74],["2017-12-05",911.22],["2017-12-06",908.65],["2017-12-07",897.39],["2017-12-08",911.98],["2017-12-11",924.73],["2017-12-12",933.31],["2017-12-13",934.48],["2017-12-14",935.11],["2017-12-15",926.65],["2017-12-18",926.13],["2017-12-19",932.96],["2017-12-20",932.25],["2017-12-21",927.18],["2017-12-22",926.84],["2017-12-27",930.51],["2017-12-28",933.25],["2017-12-29",934.88],["2018-01-03",941.4],["2018-01-04",941.29],["2018-01-05",950.89],["2018-01-08",968.8],["2018-01-09",978.77],["2018-01-10",978.8],["2018-01-11",974.75],["2018-01-12",976.8],["2018-01-15",999.32],["2018-01-16",995.74],["2018-01-17",1008.37],["2018-01-18",1007.13],["2018-01-19",1006.95],["2018-01-22",1009.84],["2018-01-23",1026.1],["2018-01-24",1040.25],["2018-01-25",1043.8],["2018-01-26",1019.17],["2018-01-29",1034.92],["2018-01-30",1023.3],["2018-01-31",997.92],["2018-02-01",1001.12],["2018-02-02",1000.88],["2018-02-05",967.47],["2018-02-06",910.24],["2018-02-07",903.7],["2018-02-08",874.39],["2018-02-09",866.91],["2018-02-12",849.1],["2018-02-13",859.02],["2018-02-14",867.18],["2018-02-15",887.89],["2018-02-16",902.2],["2018-02-19",907.11],["2018-02-20",909.34],["2018-02-21",898.4],["2018-02-22",897.26],["2018-02-23",900.33],["2018-02-26",913.78],["2018-02-27",922.73],["2018-02-28",907.03],["2018-03-01",893.21],["2018-03-02",893.46],["2018-03-05",883.3],["2018-03-06",888.64],["2018-03-07",897.06],["2018-03-08",892.49],["2018-03-09",892.59],["2018-03-12",900.49],["2018-03-13",909.67],["2018-03-14",908.93],["2018-03-15",910.67],["2018-03-16",910.4],["2018-03-19",913.99],["2018-03-20",911.58],["2018-03-21",906.62],["2018-03-22",913.06],["2018-03-23",910.5],["2018-03-26",901.77],["2018-03-27",910.63],["2018-03-28",908.72],["2018-03-29",898.6],["2018-03-30",898.6],["2018-04-03",906.19],["2018-04-04",899.54],["2018-04-05",892.6],["2018-04-06",893.42],["2018-04-09",894.84],["2018-04-10",899.06],["2018-04-11",908.26],["2018-04-12",911.4],["2018-04-13",907.34],["2018-04-16",907.96],["2018-04-17",904.48],["2018-04-18",905.91],["2018-04-19",908.3],["2018-04-20",905.31],["2018-04-23",894.09],["2018-04-24",890.3],["2018-04-25",890.57],["2018-04-26",887.78],["2018-04-27",890.66],["2018-04-30",899.73],["2018-05-02",898.85],["2018-05-04",897.33],["2018-05-07",894.61],["2018-05-08",899.82],["2018-05-09",893.48],["2018-05-10",893.47],["2018-05-11",902.63],["2018-05-14",903.58],["2018-05-15",905.15],["2018-05-16",905.96],["2018-05-17",909.62],["2018-05-18",907.73],["2018-05-21",907.7],["2018-05-22",910.06],["2018-05-23",908.76],["2018-05-24",904.13],["2018-05-25",898.41],["2018-05-28",893.28],["2018-05-29",897.22],["2018-05-30",875.22],["2018-06-01",871.5],["2018-06-04",864.87],["2018-06-05",861.28],["2018-06-06",869.83],["2018-06-07",858.43],["2018-06-08",859.6],["2018-06-11",859.72],["2018-06-12",854.93],["2018-06-13",855.01],["2018-06-14",856.73],["2018-06-15",856.81],["2018-06-18",855.32],["2018-06-19",857.08],["2018-06-20",850.71],["2018-06-21",856.31],["2018-06-22",852.37],["2018-06-25",858.22],["2018-06-26",845.52],["2018-06-27",845.29],["2018-06-28",839.99],["2018-06-29",843.11],["2018-07-02",848.03],["2018-07-03",849.34],["2018-07-04",850.2],["2018-07-05",848.66],["2018-07-06",851.68],["2018-07-09",858.55],["2018-07-10",859.23],["2018-07-11",863.89],["2018-07-12",847],["2018-07-13",855.94],["2018-07-16",859.39],["2018-07-17",848.15],["2018-07-18",851.62],["2018-07-19",856.23],["2018-07-20",859.26],["2018-07-23",854.31],["2018-07-24",850.84],["2018-07-25",851.88],["2018-07-26",857.23],["2018-07-27",859.43],["2018-07-30",854.6],["2018-07-31",848.53],["2018-08-01",851.2],["2018-08-02",844.55],["2018-08-03",841.01],["2018-08-06",845.24],["2018-08-07",850],["2018-08-08",854.7],["2018-08-09",852.04],["2018-08-10",852.67],["2018-08-13",844.67],["2018-08-14",838.59],["2018-08-16",841.91],["2018-08-17",836.74],["2018-08-20",849.03],["2018-08-21",850.76],["2018-08-22",849.05],["2018-08-23",842.73],["2018-08-24",840.12],["2018-08-27",842.63],["2018-08-28",844.97],["2018-08-29",843.11],["2018-08-30",846.69],["2018-08-31",845.23],["2018-09-03",841.48],["2018-09-04",842.41],["2018-09-05",840.45],["2018-09-06",823.81],["2018-09-07",819.62],["2018-09-10",812.65],["2018-09-11",810.44],["2018-09-12",808.59],["2018-09-13",806.82],["2018-09-14",808.11],["2018-09-17",808.2],["2018-09-18",804.82],["2018-09-19",803.08],["2018-09-20",806.43],["2018-09-21",806.95],["2018-09-24",807.57],["2018-09-25",799.66],["2018-09-26",801.88],["2018-09-27",804.59],["2018-09-28",802.66],["2018-10-01",804.76],["2018-10-02",806.65],["2018-10-03",798.65],["2018-10-04",800.65],["2018-10-05",782.64],["2018-10-08",775.82],["2018-10-09",768.3],["2018-10-10",767.54],["2018-10-11",746.07],["2018-10-12",722.87],["2018-10-15",724.59],["2018-10-16",721.84],["2018-10-17",730.78],["2018-10-18",732.48],["2018-10-19",724.13],["2018-10-22",725.82],["2018-10-23",723.29],["2018-10-24",718],["2018-10-25",710.59],["2018-10-26",707.64],["2018-10-29",716.56],["2018-10-30",712.1],["2018-10-31",711.42],["2018-11-02",713.89],["2018-11-05",713.18],["2018-11-06",715.21],["2018-11-07",712.87],["2018-11-08",711.12],["2018-11-09",708.36],["2018-11-13",715.34],["2018-11-14",711.88],["2018-11-15",717.99],["2018-11-16",719.28],["2018-11-19",719.71],["2018-11-20",716.97],["2018-11-21",702.83],["2018-11-22",707.02],["2018-11-23",705.56],["2018-11-26",699.08],["2018-11-27",702.14],["2018-11-28",704.82],["2018-11-29",714.08],["2018-11-30",716.28],["2018-12-03",716.44],["2018-12-04",726.04],["2018-12-05",727.97],["2018-12-06",728.28],["2018-12-07",728.01],["2018-12-10",729.85],["2018-12-11",721.75],["2018-12-12",724.31],["2018-12-13",722.58],["2018-12-14",723.61],["2018-12-17",717.71],["2018-12-18",713.86],["2018-12-19",711.57],["2018-12-20",713.22],["2018-12-21",712.43],["2018-12-24",712.43],["2018-12-27",698.05],["2018-12-28",712.7],["2018-12-31",712.7],["2019-01-02",717.34],["2019-01-03",726.21],["2019-01-04",732.21],["2019-01-07",726.16],["2019-01-08",725.75],["2019-01-09",724.39],["2019-01-10",729.72],["2019-01-11",727.64],["2019-01-14",728.69],["2019-01-15",727.21],["2019-01-16",727.67],["2019-01-17",730.4],["2019-01-18",732.34],["2019-01-21",731.27],["2019-01-22",731.63],["2019-01-23",728.46],["2019-01-24",726.29],["2019-01-25",730.04],["2019-01-28",736.72],["2019-01-29",731.26],["2019-01-30",734.17],["2019-01-31",740.11],["2019-02-01",735.96],["2019-02-04",739.03],["2019-02-05",740.6],["2019-02-06",743.22],["2019-02-07",744.59],["2019-02-08",746.23],["2019-02-11",748.9],["2019-02-12",748.12],["2019-02-13",752.15],["2019-02-14",751.87],["2019-02-15",758.08],["2019-02-18",760.85],["2019-02-19",759.21],["2019-02-20",761.38],["2019-02-21",765.89],["2019-02-22",761.91],["2019-02-25",767.55],["2019-02-26",771.67],["2019-02-27",772.51],["2019-02-28",764.94],["2019-03-01",763.06],["2019-03-04",764.34],["2019-03-05",767.26],["2019-03-06",764.47],["2019-03-07",766.71],["2019-03-08",769.58],["2019-03-11",762.97],["2019-03-12",770.19],["2019-03-13",769.61],["2019-03-14",771.09],["2019-03-15",772.88],["2019-03-18",775.1],["2019-03-19",778.42],["2019-03-20",777.8],["2019-03-21",780.16],["2019-03-22",781.87],["2019-03-25",780.43],["2019-03-26",771.81],["2019-03-27",775.72],["2019-03-28",783.61],["2019-03-29",781.44],["2019-04-01",782.5],["2019-04-02",787.94],["2019-04-03",794.91],["2019-04-04",790.41],["2019-04-05",790.03],["2019-04-08",792.92],["2019-04-09",792.31],["2019-04-10",789.04],["2019-04-11",795.93],["2019-04-12",794.86],["2019-04-15",791.9],["2019-04-16",794.7],["2019-04-17",798.97],["2019-04-18",801.67],["2019-04-19",801.67],["2019-04-23",807.73],["2019-04-24",820.34],["2019-04-25",817.73],["2019-04-26",816.34],["2019-04-29",813.56],["2019-04-30",814.98],["2019-05-02",806.61],["2019-05-06",812.56],["2019-05-07",802.58],["2019-05-08",790.62],["2019-05-09",790.63],["2019-05-10",790.53],["2019-05-13",784.38],["2019-05-14",772.59],["2019-05-15",772.3],["2019-05-16",776.08],["2019-05-17",781.01],["2019-05-20",785.97],["2019-05-21",780.06],["2019-05-22",775.42],["2019-05-23",781.29],["2019-05-24",779.95],["2019-05-27",775.07],["2019-05-28",777.67],["2019-05-29",779.23],["2019-05-30",779.29],["2019-05-31",782.07],["2019-06-03",780.42],["2019-06-04",779.45],["2019-06-05",779.55],["2019-06-06",783.7],["2019-06-07",785.39],["2019-06-10",785.38],["2019-06-11",790.48],["2019-06-12",789.92],["2019-06-13",789.06],["2019-06-14",796.58],["2019-06-17",800.78],["2019-06-18",801.99],["2019-06-19",816.39],["2019-06-21",820.88],["2019-06-24",815.51],["2019-06-25",815.99],["2019-06-26",810.38],["2019-06-27",803.95],["2019-06-28",805.16],["2019-07-01",813.16],["2019-07-02",814.9],["2019-07-03",831.53],["2019-07-04",842.18],["2019-07-05",842.71],["2019-07-08",827.14],["2019-07-09",826.61],["2019-07-10",823.79],["2019-07-11",817.35],["2019-07-12",813.24],["2019-07-15",815.34],["2019-07-16",819.5],["2019-07-17",817.15],["2019-07-18",823.16],["2019-07-19",830.88],["2019-07-22",822.84],["2019-07-23",824.26],["2019-07-24",829.27],["2019-07-25",835.25],["2019-07-26",826.71],["2019-07-29",831.9],["2019-07-30",836.02],["2019-07-31",828.78],["2019-08-01",819.31],["2019-08-02",825.21],["2019-08-05",832.31],["2019-08-06",835.75],["2019-08-07",838.4],["2019-08-08",858.47],["2019-08-09",850.41],["2019-08-12",848.59],["2019-08-13",855.74],["2019-08-14",855.23],["2019-08-16",859.5],["2019-08-19",863.5],["2019-08-20",861.7],["2019-08-21",865.21],["2019-08-22",863.98],["2019-08-23",864.13],["2019-08-26",867.17],["2019-08-27",867.86],["2019-08-28",873.67],["2019-08-29",875.79],["2019-08-30",872.97],["2019-09-02",879.09],["2019-09-03",883.77],["2019-09-04",886.95],["2019-09-05",870.01],["2019-09-06",854.54],["2019-09-09",853.4],["2019-09-10",841.84],["2019-09-11",832.8],["2019-09-12",838.42],["2019-09-13",836.57],["2019-09-16",818.15],["2019-09-17",818.8],["2019-09-18",818.54],["2019-09-19",819.88],["2019-09-20",829.06],["2019-09-23",830.94],["2019-09-24",831],["2019-09-25",831.01],["2019-09-26",822.46],["2019-09-27",829.11],["2019-09-30",825.54],["2019-10-01",830.49],["2019-10-02",823.4],["2019-10-03",808.49],["2019-10-04",808.72],["2019-10-07",815.68],["2019-10-08",813.64],["2019-10-09",811.25],["2019-10-10",810.96],["2019-10-11",809.2],["2019-10-14",810.89],["2019-10-15",812.89],["2019-10-16",816.21],["2019-10-17",821.72],["2019-10-18",814.34],["2019-10-21",807.97],["2019-10-22",807.53],["2019-10-23",808.7],["2019-10-24",813.72],["2019-10-25",819.28],["2019-10-28",820.54],["2019-10-29",818.7],["2019-10-30",813.2],["2019-10-31",815.99],["2019-11-04",813.9],["2019-11-05",823.71],["2019-11-06",826.77],["2019-11-07",825.61],["2019-11-08",826.94],["2019-11-12",823.03],["2019-11-13",822.24],["2019-11-14",817.35],["2019-11-15",822.41],["2019-11-18",826.12],["2019-11-19",827.6],["2019-11-20",826.47],["2019-11-21",827.02],["2019-11-22",824.33],["2019-11-25",824.55],["2019-11-26",837.97],["2019-11-27",840.97],["2019-11-28",845.5],["2019-11-29",844.16],["2019-12-02",834.01],["2019-12-03",817.97],["2019-12-04",809.77],["2019-12-05",815.98],["2019-12-06",819.41],["2019-12-09",827.72],["2019-12-10",824.59],["2019-12-11",825.22],["2019-12-12",826.71],["2019-12-13",828.3],["2019-12-16",838.33],["2019-12-17",848.96],["2019-12-18",848.23],["2019-12-19",843.18],["2019-12-20",844.52],["2019-12-23",843.21],["2019-12-24",843.21],["2019-12-27",843.34],["2019-12-30",854.92],["2019-12-31",854.92],["2020-01-02",845.64],["2020-01-03",851.73],["2020-01-07",854.1],["2020-01-08",856.51],["2020-01-09",854.78],["2020-01-10",859.64],["2020-01-13",861.04],["2020-01-14",863.16],["2020-01-15",865.12],["2020-01-16",867.73],["2020-01-17",873.07],["2020-01-20",880.06],["2020-01-21",879.26],["2020-01-22",873.16],["2020-01-23",877.61],["2020-01-24",873.3],["2020-01-27",879.86],["2020-01-28",871.61],["2020-01-29",876.55],["2020-01-30",881.49],["2020-01-31",884.37],["2020-02-03",881.13],["2020-02-04",884.8],["2020-02-05",883.13],["2020-02-06",878.87],["2020-02-07",883.06],["2020-02-10",888.86],["2020-02-11",901.67],["2020-02-12",895.55],["2020-02-13",889.13],["2020-02-14",893.87],["2020-02-17",896.5],["2020-02-18",898.21],["2020-02-19",901.94],["2020-02-20",909.14],["2020-02-21",910.01],["2020-02-24",909.29],["2020-02-25",901.33],["2020-02-26",891.07],["2020-02-27",892.31],["2020-02-28",879.31],["2020-03-02",886.2],["2020-03-03",883.11],["2020-03-04",873.96],["2020-03-05",884.78],["2020-03-06",891.37],["2020-03-09",908.91],["2020-03-10",943.32],["2020-03-11",924.01],["2020-03-12",928.61],["2020-03-13",937.97],["2020-03-16",930.12],["2020-03-17",915.67],["2020-03-18",929.99],["2020-03-19",940.58],["2020-03-20",929.7],["2020-03-23",926.02],["2020-03-24",928.41],["2020-03-25",913.45],["2020-03-26",917.73],["2020-03-27",905],["2020-03-30",910.37],["2020-03-31",913.06],["2020-04-01",915.78],["2020-04-02",930.38],["2020-04-03",919.36],["2020-04-06",911.91],["2020-04-07",904.74],["2020-04-08",892.68],["2020-04-09",892.58],["2020-04-10",892.58],["2020-04-14",893.27],["2020-04-15",894.99],["2020-04-16",908.51],["2020-04-17",909.29],["2020-04-20",901.49],["2020-04-21",907.55],["2020-04-22",929.81],["2020-04-23",924.46],["2020-04-24",914.98],["2020-04-27",926.42],["2020-04-28",929.93],["2020-04-29",931.96],["2020-04-30",930.93],["2020-05-04",923.19],["2020-05-05",921.04],["2020-05-06",913.62],["2020-05-07",919.11],["2020-05-08",925.04],["2020-05-11",916.8],["2020-05-12",920.77],["2020-05-13",920.12],["2020-05-14",927.61],["2020-05-15",922.74],["2020-05-18",925.17],["2020-05-19",916.02],["2020-05-20",906.88],["2020-05-21",905.08],["2020-05-22",899.28],["2020-05-25",908.43],["2020-05-26",906.56],["2020-05-27",891.96],["2020-05-28",900.02],["2020-05-29",902.89],["2020-06-01",899.59],["2020-06-02",890],["2020-06-03",885.91],["2020-06-04",894.62],["2020-06-05",892.57],["2020-06-08",897.89],["2020-06-09",901.9],["2020-06-10",896.24],["2020-06-12",862.98],["2020-06-15",866.71],["2020-06-16",869.01],["2020-06-17",882.55],["2020-06-18",882.31],["2020-06-19",876.95],["2020-06-22",877.63],["2020-06-23",876.24],["2020-06-24",880.35],["2020-06-25",869.88],["2020-06-26",878],["2020-06-29",876.6],["2020-06-30",872.67],["2020-07-01",872.64],["2020-07-02",870.39],["2020-07-03",883.2],["2020-07-06",880.85],["2020-07-07",892.85],["2020-07-08",891.49],["2020-07-09",894.86],["2020-07-10",892.11],["2020-07-13",892.59],["2020-07-14",897.78],["2020-07-15",895.35],["2020-07-16",901.9],["2020-07-17",893.88],["2020-07-20",902.24],["2020-07-21",908.3],["2020-07-22",923.68],["2020-07-23",921.24],["2020-07-24",923.8],["2020-07-27",911.88],["2020-07-28",923.51],["2020-07-29",922.73],["2020-07-30",925.69],["2020-07-31",922.5],["2020-08-03",912.78],["2020-08-04",918.44],["2020-08-05",930.72],["2020-08-06",939.56],["2020-08-07",945.78],["2020-08-10",924.01],["2020-08-11",926.47],["2020-08-12",915.93],["2020-08-13",921.99],["2020-08-14",916.64],["2020-08-17",911.41],["2020-08-18",919.38],["2020-08-19",931.86],["2020-08-20",918.37],["2020-08-21",912.22],["2020-08-24",899.07],["2020-08-25",912.31],["2020-08-26",915.83],["2020-08-27",916.94],["2020-08-28",909.64],["2020-08-31",914.78],["2020-09-01",907.4],["2020-09-02",908.69],["2020-09-03",912.57],["2020-09-04",893.77],["2020-09-07",881.53],["2020-09-08",879.19],["2020-09-09",865.04],["2020-09-10",873.08],["2020-09-11",869.36],["2020-09-14",876.2],["2020-09-15",881.94],["2020-09-16",885.07],["2020-09-17",880.58],["2020-09-18",881.8],["2020-09-21",878],["2020-09-22",854.42],["2020-09-23",852.42],["2020-09-24",840.34],["2020-09-25",838.43],["2020-09-28",837.31],["2020-09-29",843.17],["2020-09-30",851.52],["2020-10-01",846.5],["2020-10-02",850.42],["2020-10-05",849.98],["2020-10-06",843.77],["2020-10-07",838.41],["2020-10-08",840.32],["2020-10-09",847.63],["2020-10-12",850.79],["2020-10-13",847.88],["2020-10-14",850.31],["2020-10-15",854.61],["2020-10-16",854.29],["2020-10-19",857.13],["2020-10-20",856.47],["2020-10-21",853.66],["2020-10-22",846.81],["2020-10-23",840.47],["2020-10-26",843.4],["2020-10-27",835.2],["2020-10-28",840.96],["2020-10-29",829.22],["2020-10-30",820.71],["2020-11-02",809.65],["2020-11-03",810.33],["2020-11-04",806.11],["2020-11-05",812.8],["2020-11-06",816.57],["2020-11-09",818.42],["2020-11-10",796.52],["2020-11-12",795.09],["2020-11-13",794.31],["2020-11-16",796.84],["2020-11-17",804.13],["2020-11-18",804.78],["2020-11-19",807.17],["2020-11-20",805.12],["2020-11-23",807.01],["2020-11-24",812.72],["2020-11-25",821.62],["2020-11-26",823.58],["2020-11-27",826.5],["2020-11-30",830.79],["2020-12-01",813.38],["2020-12-02",816.1],["2020-12-03",817.4],["2020-12-04",823.77],["2020-12-07",829.11],["2020-12-08",823.99],["2020-12-09",825.91],["2020-12-10",828.43],["2020-12-11",835.61],["2020-12-14",835.59],["2020-12-15",836.73],["2020-12-16",840.76],["2020-12-17",841.17],["2020-12-18",854.83],["2020-12-21",854.23],["2020-12-22",837.41],["2020-12-23",823.6],["2020-12-28",831.84],["2020-12-29",833.67],["2020-12-30",837.01],["2021-01-04",843.03],["2021-01-05",870.08],["2021-01-07",866.23],["2021-01-08",867.68],["2021-01-11",870.64],["2021-01-12",869.34],["2021-01-13",881.61],["2021-01-14",878.46],["2021-01-15",884.46],["2021-01-18",869.94],["2021-01-19",868.81],["2021-01-20",874.56],["2021-01-21",879.51],["2021-01-22",878.69],["2021-01-25",867.45],["2021-01-26",873.73],["2021-01-27",872.04],["2021-01-28",863.24],["2021-01-29",858.54],["2021-02-01",845.18],["2021-02-02",858.95],["2021-02-03",864.92],["2021-02-04",868.44],["2021-02-05",870.71],["2021-02-08",878.03],["2021-02-09",888.21],["2021-02-10",893.24],["2021-02-11",892.04],["2021-02-12",892.69],["2021-02-15",902.44],["2021-02-16",912.13],["2021-02-17",921.85],["2021-02-18",917.11],["2021-02-19",913.36],["2021-02-22",916.72],["2021-02-23",920.82],["2021-02-24",919.45],["2021-02-25",929.76],["2021-02-26",924.92],["2021-03-01",895.63],["2021-03-02",902.59],["2021-03-03",901.62],["2021-03-04",899.15],["2021-03-05",889.61],["2021-03-08",898.64],["2021-03-09",900.21],["2021-03-10",906.02],["2021-03-11",909.69],["2021-03-12",924.05],["2021-03-15",923.56],["2021-03-16",926.39],["2021-03-17",925.29],["2021-03-18",933.48],["2021-03-19",914.03],["2021-03-22",908.33],["2021-03-23",908.09],["2021-03-24",896.44],["2021-03-25",895.6],["2021-03-26",896.49],["2021-03-29",908.79],["2021-03-30",908.23],["2021-03-31",906.72],["2021-04-01",906.26],["2021-04-06",916.53],["2021-04-07",923.55],["2021-04-08",917.25],["2021-04-09",925.75],["2021-04-12",918.85],["2021-04-13",913.98],["2021-04-14",914.82],["2021-04-15",917.82],["2021-04-16",925.68],["2021-04-19",926.29],["2021-04-20",927.1],["2021-04-21",914.76],["2021-04-22",917.16],["2021-04-23",914.21],["2021-04-26",923.51],["2021-04-27",926.26],["2021-04-28",923.77],["2021-04-29",928.61],["2021-04-30",927.66],["2021-05-04",922.45],["2021-05-05",918.82],["2021-05-06",926.01],["2021-05-07",936.46],["2021-05-10",951.28],["2021-05-11",948.87],["2021-05-12",938.24],["2021-05-13",938.19],["2021-05-14",929.62],["2021-05-17",932.44],["2021-05-18",938.54],["2021-05-19",941.41],["2021-05-20",918.15],["2021-05-21",924.59],["2021-05-24",924.13],["2021-05-25",925.89],["2021-05-26",938.1],["2021-05-27",937.86],["2021-05-28",941.46],["2021-05-31",943.55],["2021-06-01",937.21],["2021-06-02",941.77],["2021-06-04",934.28],["2021-06-07",945.86],["2021-06-08",947.87],["2021-06-09",951.03],["2021-06-10",952.62],["2021-06-11",955.29],["2021-06-14",957.05],["2021-06-15",954.88],["2021-06-16",951.61],["2021-06-17",940.46],["2021-06-18",918.63],["2021-06-21",909.75],["2021-06-22",912.43],["2021-06-23",912.16],["2021-06-24",919.36],["2021-06-25",926.45],["2021-06-28",926.84],["2021-06-29",924.41],["2021-06-30",924.46],["2021-07-01",923.17],["2021-07-02",926.92],["2021-07-05",934.7],["2021-07-06",934],["2021-07-07",928.2],["2021-07-08",933.03],["2021-07-09",927.41],["2021-07-12",934.37],["2021-07-13",936.23],["2021-07-14",933.56],["2021-07-15",938.52],["2021-07-16",930.41],["2021-07-19",929.84],["2021-07-20",916.84],["2021-07-21",925.34],["2021-07-22",930.1],["2021-07-23",936.63],["2021-07-26",942.24],["2021-07-27",940.61],["2021-07-28",937.06],["2021-07-29",943.21],["2021-07-30",949.57],["2021-08-02",945.51],["2021-08-03",943.87],["2021-08-04",947.51],["2021-08-05",944.7],["2021-08-06",950.35],["2021-08-09",937.22],["2021-08-10",931.39],["2021-08-11",938.24],["2021-08-12",942.39],["2021-08-13",940.23],["2021-08-16",944.61],["2021-08-17",937.08],["2021-08-18",926.76],["2021-08-19",925.98],["2021-08-20",910.61],["2021-08-23",913.93],["2021-08-24",923.33],["2021-08-25",925.51],["2021-08-26",926.07],["2021-08-27",918.11],["2021-08-30",929.96],["2021-08-31",932.41],["2021-09-01",932.79],["2021-09-02",934.46],["2021-09-03",941.77],["2021-09-06",944.01],["2021-09-07",945.73],["2021-09-08",939.26],["2021-09-09",938.26],["2021-09-10",929.24],["2021-09-13",932.62],["2021-09-14",935],["2021-09-15",929.69],["2021-09-16",939.99],["2021-09-17",935.84],["2021-09-20",926.02],["2021-09-21",900.8],["2021-09-22",904.36],["2021-09-23",912.83],["2021-09-24",932.17],["2021-09-27",931.3],["2021-09-28",940.63],["2021-09-29",927.05],["2021-09-30",920.32],["2021-10-01",924.24],["2021-10-04",923.95],["2021-10-05",927.37],["2021-10-06",938.14],["2021-10-07",923.35],["2021-10-08",928.79],["2021-10-11",934.84],["2021-10-12",935.69],["2021-10-13",933.27],["2021-10-14",936.23],["2021-10-15",945.01],["2021-10-18",952.67],["2021-10-19",946.27],["2021-10-20",950.38],["2021-10-21",957.3],["2021-10-22",947.08],["2021-10-25",951.82],["2021-10-26",958.25],["2021-10-27",960.06],["2021-10-28",952.21],["2021-10-29",951.88],["2021-11-02",943.96],["2021-11-03",951.95],["2021-11-04",954.63],["2021-11-05",951.36],["2021-11-08",953.28],["2021-11-09",954.08],["2021-11-10",956.26],["2021-11-12",944.11],["2021-11-15",949.3],["2021-11-16",948.91],["2021-11-17",950.52],["2021-11-18",947.96],["2021-11-19",953.08],["2021-11-22",940.98],["2021-11-23",936.52],["2021-11-24",933.69],["2021-11-25",933.97],["2021-11-26",937.72],["2021-11-29",895.08],["2021-11-30",898.09],["2021-12-01",887.19],["2021-12-02",882.06],["2021-12-03",886.66],["2021-12-06",889.11],["2021-12-07",898.68],["2021-12-08",904.88],["2021-12-09",902.33],["2021-12-10",899.19],["2021-12-13",901.11],["2021-12-14",901.17],["2021-12-15",894.04],["2021-12-16",894.72],["2021-12-17",898.48],["2021-12-20",893.35],["2021-12-21",889.48],["2021-12-22",896.03],["2021-12-23",899.36],["2021-12-27",899.3],["2021-12-28",905.6],["2021-12-29",906.36],["2021-12-30",906.09],["2022-01-03",894.82],["2022-01-04",891.86],["2022-01-05",898.11],["2022-01-07",893.75],["2022-01-10",892.4],["2022-01-11",884.55],["2022-01-12",897.41],["2022-01-13",906.83],["2022-01-14",899.86],["2022-01-17",896.76],["2022-01-18",900.92],["2022-01-19",897.62],["2022-01-20",903.83],["2022-01-21",904.65],["2022-01-24",897.37],["2022-01-25",886.01],["2022-01-26",894.47],["2022-01-27",898.92],["2022-01-28",896.03],["2022-01-31",897.56],["2022-02-01",903.82],["2022-02-02",903.38],["2022-02-03",908.94],["2022-02-04",911.95],["2022-02-07",915.32],["2022-02-08",914.21],["2022-02-09",912.65],["2022-02-10",918.71],["2022-02-11",917.48],["2022-02-14",920.22],["2022-02-15",930.23],["2022-02-16",923.5],["2022-02-17",927.97],["2022-02-18",920.77],["2022-02-21",919.71],["2022-02-22",921.46],["2022-02-23",928.49],["2022-02-24",927.87],["2022-02-25",940.31],["2022-02-28",924.37],["2022-03-01",929.71],["2022-03-02",945.68],["2022-03-03",968.15],["2022-03-04",966.03],["2022-03-07",980.54],["2022-03-08",981.12],["2022-03-09",985.69],["2022-03-10",967.33],["2022-03-11",962],["2022-03-14",964.83],["2022-03-15",964.47],["2022-03-16",958.94],["2022-03-17",962.12],["2022-03-18",957.93],["2022-03-21",958.6],["2022-03-22",955.95],["2022-03-23",959.8],["2022-03-24",970.6],["2022-03-25",971.82],["2022-03-28",976.29],["2022-03-29",976.17],["2022-03-30",969.53],["2022-03-31",971.05],["2022-04-01",960.22],["2022-04-04",967.67],["2022-04-05",965.42],["2022-04-06",970.78],["2022-04-07",971.48],["2022-04-08",972.65],["2022-04-11",979.08],["2022-04-12",990.53],["2022-04-13",983.61],["2022-04-14",991],["2022-04-19",997.86],["2022-04-20",996.88],["2022-04-21",987.01],["2022-04-22",995.29],["2022-04-25",991.94],["2022-04-26",968.29],["2022-04-27",969.38],["2022-04-28",981.84],["2022-04-29",989.45],["2022-05-02",997.94],["2022-05-04",1003.43],["2022-05-05",1018.31],["2022-05-06",1019.58],["2022-05-09",1019.51],["2022-05-10",1014.27],["2022-05-11",983.47],["2022-05-12",987.28],["2022-05-13",985.28],["2022-05-16",996.96],["2022-05-17",1003.82],["2022-05-18",997.48],["2022-05-19",982.12],["2022-05-20",981.97],["2022-05-23",980.05],["2022-05-24",983.02],["2022-05-25",975.41],["2022-05-26",975.93],["2022-05-27",982.74],["2022-05-30",1002.51],["2022-05-31",997.76],["2022-06-01",994.56],["2022-06-02",995.42],["2022-06-03",997.42],["2022-06-06",997.5],["2022-06-07",1000.82],["2022-06-08",1011.35],["2022-06-09",1015.19],["2022-06-10",1018.03],["2022-06-13",997.19],["2022-06-14",978.41],["2022-06-15",966.81],["2022-06-17",965.49],["2022-06-20",942.49],["2022-06-21",942.23],["2022-06-22",949.31],["2022-06-23",949.81],["2022-06-24",935.15],["2022-06-27",927.6],["2022-06-28",925.73],["2022-06-29",930.59],["2022-06-30",917.54],["2022-07-01",911.28],["2022-07-04",922.84],["2022-07-05",918.87],["2022-07-06",920.08],["2022-07-07",917.52],["2022-07-08",916.34],["2022-07-11",913.1],["2022-07-12",920.96],["2022-07-13",920.51],["2022-07-14",917.32],["2022-07-15",934.76],["2022-07-18",929.97],["2022-07-19",916.37],["2022-07-20",922.58],["2022-07-21",924.12],["2022-07-22",925],["2022-07-25",919.29],["2022-07-26",925.06],["2022-07-27",921.11],["2022-07-28",932.03],["2022-07-29",920.5],["2022-08-01",919.52],["2022-08-02",913.04],["2022-08-03",908.37],["2022-08-04",914.84],["2022-08-05",912.86],["2022-08-08",911.59],["2022-08-09",910.1],["2022-08-10",905.7],["2022-08-11",907.24],["2022-08-12",907.84],["2022-08-16",914],["2022-08-17",906.92],["2022-08-18",907.07],["2022-08-19",906.95],["2022-08-22",892.39],["2022-08-23",872.62],["2022-08-24",868.59],["2022-08-25",872.41],["2022-08-26",869.05],["2022-08-29",856.61],["2022-08-30",853.6],["2022-08-31",842.91],["2022-09-01",830.07],["2022-09-02",818.63],["2022-09-05",812.63],["2022-09-06",823.06],["2022-09-07",822.37],["2022-09-08",823.64],["2022-09-09",826.11],["2022-09-12",821.85],["2022-09-13",817.55],["2022-09-14",826.3],["2022-09-15",821.17],["2022-09-16",821.89],["2022-09-19",817.05],["2022-09-20",821.39],["2022-09-21",833],["2022-09-22",837.05],["2022-09-23",843.36],["2022-09-26",850.57],["2022-09-27",855.34],["2022-09-28",862.63],["2022-09-29",858.15],["2022-09-30",851.68],["2022-10-03",851.36],["2022-10-04",826.03],["2022-10-05",804.47],["2022-10-06",818.07],["2022-10-07",821.16],["2022-10-10",840.87],["2022-10-11",857.01],["2022-10-12",844.4],["2022-10-13",840.44],["2022-10-14",852.54],["2022-10-17",838.33],["2022-10-18",829.85],["2022-10-19",818.19],["2022-10-20",831.42],["2022-10-21",829.66],["2022-10-24",832.04],["2022-10-25",829.29],["2022-10-26",820.39],["2022-10-27",821.32],["2022-10-28",815.67],["2022-10-31",823.83],["2022-11-02",822.84],["2022-11-03",827.67],["2022-11-04",832.02],["2022-11-07",835.61],["2022-11-08",829.46],["2022-11-09",815.5],["2022-11-10",802.8],["2022-11-14",805.07],["2022-11-15",796.6],["2022-11-16",800.21],["2022-11-17",793.94],["2022-11-18",788.18],["2022-11-21",784.86],["2022-11-22",783.37],["2022-11-23",786.84],["2022-11-24",785.03],["2022-11-25",788.69],["2022-11-28",784.75],["2022-11-29",784.87],["2022-11-30",778.38],["2022-12-01",794.07],["2022-12-02",791.32],["2022-12-05",788.87],["2022-12-06",780.54],["2022-12-07",773.5],["2022-12-08",773.15],["2022-12-09",773.21],["2022-12-12",776.67],["2022-12-13",773.25],["2022-12-14",776.02],["2022-12-15",778.95],["2022-12-16",767.65],["2022-12-19",759.4],["2022-12-20",759.2],["2022-12-21",745.49],["2022-12-22",746.24],["2022-12-23",750.14],["2022-12-27",753.54],["2022-12-28",756.87],["2022-12-29",761.05],["2022-12-30",759.51],["2023-01-02",765.06],["2023-01-03",763.56],["2023-01-04",744.7],["2023-01-05",728.64],["2023-01-09",720.11],["2023-01-10",712.39],["2023-01-11",716.01],["2023-01-12",716.71],["2023-01-13",720.56],["2023-01-16",726.12],["2023-01-17",725.42],["2023-01-18",719.69],["2023-01-19",710.11],["2023-01-20",715.15],["2023-01-23",721.74],["2023-01-24",724.17],["2023-01-25",719.68],["2023-01-26",718.42],["2023-01-27",726.02],["2023-01-30",721.54],["2023-01-31",714.49],["2023-02-01",718.81],["2023-02-02",713.34],["2023-02-03",710.22],["2023-02-06",705.74],["2023-02-07",699.72],["2023-02-08",697.92],["2023-02-09",700.12],["2023-02-10",694.28],["2023-02-13",695.61],["2023-02-14",698.25],["2023-02-15",703.19],["2023-02-16",712.11],["2023-02-17",716.83],["2023-02-20",716.06],["2023-02-21",713.61],["2023-02-22",716.81],["2023-02-23",715.03],["2023-02-24",718.01],["2023-02-27",727.66],["2023-02-28",732.59],["2023-03-01",731.62],["2023-03-02",728.44],["2023-03-03",740.27],["2023-03-06",740.41],["2023-03-07",748.61],["2023-03-08",756.21],["2023-03-09",760.03],["2023-03-10",756.11],["2023-03-13",715.95],["2023-03-14",664.36],["2023-03-15",664.53],["2023-03-16",670.55],["2023-03-17",658.89],["2023-03-20",657.9],["2023-03-21",653.44],["2023-03-22",645.1],["2023-03-23",645.46],["2023-03-24",637.83],["2023-03-27",639.51],["2023-03-28",631.14],["2023-03-29",626.58],["2023-03-30",624.69],["2023-03-31",623.26],["2023-04-03",623.18],["2023-04-04",620.3],["2023-04-05",624.98],["2023-04-06",629.68],["2023-04-11",628.85],["2023-04-12",628.44],["2023-04-13",632.65],["2023-04-14",628.06],["2023-04-17",627.32],["2023-04-18",624.52],["2023-04-19",622.9],["2023-04-20",622.75],["2023-04-21",620.03],["2023-04-24",620.2],["2023-04-25",625.31],["2023-04-26",614.76],["2023-04-27",611.07],["2023-04-28",617.3],["2023-05-02",615.63],["2023-05-04",616.23],["2023-05-05",607.9],["2023-05-08",605.9],["2023-05-09",605.87],["2023-05-10",602.11],["2023-05-11",602.29],["2023-05-12",602.83],["2023-05-15",607.16],["2023-05-16",606.35],["2023-05-17",607.95],["2023-05-18",607.96],["2023-05-19",607.96],["2023-05-22",617.47],["2023-05-23",620.65],["2023-05-24",616.48],["2023-05-25",611.22],["2023-05-26",620.47],["2023-05-29",620.3],["2023-05-30",624.73],["2023-05-31",621.11],["2023-06-01",612.47],["2023-06-02",606.07],["2023-06-05",605.5],["2023-06-06",606.31],["2023-06-07",607.63],["2023-06-09",603.42],["2023-06-12",604.53],["2023-06-13",609.57],["2023-06-14",615.31],["2023-06-15",615.72],["2023-06-16",620.58],["2023-06-19",622.81],["2023-06-20",626.15],["2023-06-21",619.96],["2023-06-22",620.15],["2023-06-23",620.18],["2023-06-26",622.4],["2023-06-27",610.09],["2023-06-28",615.09],["2023-06-29",607.28],["2023-06-30",612.05],["2023-07-03",619.11],["2023-07-04",620.76],["2023-07-05",619.63],["2023-07-06",616.03],["2023-07-07",619.07],["2023-07-10",616.73],["2023-07-11",616.99],["2023-07-12",616.34],["2023-07-13",607.57],["2023-07-14",607.91],["2023-07-17",604.74],["2023-07-18",603.18],["2023-07-19",599.45],["2023-07-20",595.05],["2023-07-21",591.01],["2023-07-24",591.99],["2023-07-25",594.19],["2023-07-26",599.71],["2023-07-27",603.17],["2023-07-28",597.78],["2023-07-31",601.7],["2023-08-01",604.46],["2023-08-02",598.51],["2023-08-03",574.26],["2023-08-04",572.8],["2023-08-07",570.8],["2023-08-08",570.45],["2023-08-09",562.82],["2023-08-10",569.93],["2023-08-11",572.18],["2023-08-14",576.61],["2023-08-16",575.53],["2023-08-17",560.16],["2023-08-18",561.27],["2023-08-21",558.7],["2023-08-22",564.05],["2023-08-23",562.98],["2023-08-24",550.89],["2023-08-25",548.58],["2023-08-28",560.82],["2023-08-29",559.27],["2023-08-30",559.65],["2023-08-31",551.77],["2023-09-01",552.16],["2023-09-04",556.83],["2023-09-05",559.09],["2023-09-06",565.8],["2023-09-07",564.02],["2023-09-08",564.2],["2023-09-11",566.73],["2023-09-12",568.63],["2023-09-13",573.84],["2023-09-14",574.62],["2023-09-15",579.9],["2023-09-18",583.04],["2023-09-19",581.7],["2023-09-20",579.24],["2023-09-21",573.7],["2023-09-22",571.34],["2023-09-25",564.09],["2023-09-26",564.3],["2023-09-27",560.91],["2023-09-28",569.54],["2023-09-29",563.72],["2023-10-02",555.13],["2023-10-03",553.51],["2023-10-04",550.97],["2023-10-05",541.66],["2023-10-06",531.89],["2023-10-09",534.74],["2023-10-10",525.86],["2023-10-11",527.12],["2023-10-12",525.33],["2023-10-13",526.58],["2023-10-16",525.93],["2023-10-17",525.9],["2023-10-18",525.85],["2023-10-19",531],["2023-10-20",540.88],["2023-10-23",544.92],["2023-10-24",543.81],["2023-10-25",536.2],["2023-10-26",536.44],["2023-10-27",537.02],["2023-10-30",534.72],["2023-10-31",529.94],["2023-11-02",535.61],["2023-11-03",530.75],["2023-11-06",523.12],["2023-11-07",524.01],["2023-11-08",527.05],["2023-11-09",521.96],["2023-11-10",521.45],["2023-11-13",530.8],["2023-11-14",526.51],["2023-11-15",526.08],["2023-11-16",521.07],["2023-11-17",521.99],["2023-11-20",522.08],["2023-11-21",521.86],["2023-11-22",521.74],["2023-11-23",521.36],["2023-11-24",519.24],["2023-11-27",521.23],["2023-11-28",526.1],["2023-11-29",530.22],["2023-11-30",532.44],["2023-12-01",529.55],["2023-12-04",534.52],["2023-12-05",528.94],["2023-12-06",528.17],["2023-12-07",533.29],["2023-12-08",530.3],["2023-12-11",527.96],["2023-12-12",535.11],["2023-12-13",538.89],["2023-12-14",551.22],["2023-12-15",554.9],["2023-12-18",551.73],["2023-12-19",549.79],["2023-12-20",556.3],["2023-12-21",554.36],["2023-12-22",554.65],["2023-12-27",555.4],["2023-12-28",565.08],["2023-12-29",558.1],["2024-01-02",554.08],["2024-01-03",546.52],["2024-01-04",535.35],["2024-01-05",529.73],["2024-01-08",528.64],["2024-01-09",535.8],["2024-01-10",532.08],["2024-01-11",533.94],["2024-01-12",534.53],["2024-01-15",534.98],["2024-01-16",535.51],["2024-01-17",530.77],["2024-01-18",526.27],["2024-01-19",527.14],["2024-01-22",530.61],["2024-01-23",535.28],["2024-01-24",532.17],["2024-01-25",528.13],["2024-01-26",529.56],["2024-01-29",531.68],["2024-01-30",532.74],["2024-01-31",533.97],["2024-02-01",527.74],["2024-02-02",529.9],["2024-02-05",530.64],["2024-02-06",533.28],["2024-02-07",533.25],["2024-02-08",536.93],["2024-02-09",547.43],["2024-02-12",551.15],["2024-02-13",549.72],["2024-02-14",555.06],["2024-02-15",552.92],["2024-02-16",555.7],["2024-02-19",554.64],["2024-02-20",556.86],["2024-02-21",547.39],["2024-02-22",551.31],["2024-02-23",562.29],["2024-02-26",561.39],["2024-02-27",564.46],["2024-02-28",565.6],["2024-02-29",560.47],["2024-03-01",557.24],["2024-03-04",562.84],["2024-03-05",563.21],["2024-03-06",557.34],["2024-03-07",562.42],["2024-03-08",564.91],["2024-03-11",555.12],["2024-03-12",555.5],["2024-03-13",562.85],["2024-03-14",569.21],["2024-03-15",570.59],["2024-03-18",574.91],["2024-03-19",580.94],["2024-03-20",585.47],["2024-03-21",586.06],["2024-03-22",592.63],["2024-03-25",586.53],["2024-03-26",591.95],["2024-03-27",593.33],["2024-03-28",599.02],["2024-04-02",600.92],["2024-04-03",604.22],["2024-04-04",606.27],["2024-04-05",604.67],["2024-04-08",603.26],["2024-04-09",607.15],["2024-04-10",602.46],["2024-04-11",610.72],["2024-04-12",612.94],["2024-04-15",607.72],["2024-04-16",609.92],["2024-04-17",603.95],["2024-04-18",600.32],["2024-04-19",600.91],["2024-04-22",597.09],["2024-04-23",596.95],["2024-04-24",595.82],["2024-04-25",601.14],["2024-04-26",601.23],["2024-04-29",607.28],["2024-04-30",599.22],["2024-05-02",582.16],["2024-05-06",572.84],["2024-05-07",573.82],["2024-05-08",575.69],["2024-05-09",575.79],["2024-05-10",578.82],["2024-05-13",584.08],["2024-05-14",579.79],["2024-05-15",582.55],["2024-05-16",583.93],["2024-05-17",585.96],["2024-05-20",585.82],["2024-05-21",592.04],["2024-05-22",591.78],["2024-05-23",584.21],["2024-05-24",578.55],["2024-05-27",580.45],["2024-05-28",584.05],["2024-05-29",587.42],["2024-05-31",568.76],["2024-06-03",569.49],["2024-06-04",573.54],["2024-06-05",563.33],["2024-06-06",568.23],["2024-06-07",571.27],["2024-06-10",569.35],["2024-06-11",567.67],["2024-06-12",566.18],["2024-06-13",563.07],["2024-06-14",564.75],["2024-06-17",571.07],["2024-06-18",578.61],["2024-06-19",576.76],["2024-06-20",578.93],["2024-06-21",580.56],["2024-06-24",582.08],["2024-06-25",577.95],["2024-06-26",577.01],["2024-06-27",574.02],["2024-06-28",578.57],["2024-07-01",577.97],["2024-07-02",573.7],["2024-07-03",573.95],["2024-07-04",579.19],["2024-07-05",578.85],["2024-07-08",580.73],["2024-07-09",580.56],["2024-07-10",575.39],["2024-07-11",583.25],["2024-07-12",579.41],["2024-07-15",578.71],["2024-07-16",581.91],["2024-07-17",582.87],["2024-07-18",580.44],["2024-07-19",571.85],["2024-07-22",559.67],["2024-07-23",555.23],["2024-07-24",554.15],["2024-07-25",542.26],["2024-07-26",535.36],["2024-07-29",542.86],["2024-07-30",544.9],["2024-07-31",545.32],["2024-08-01",549.66],["2024-08-02",541.06],["2024-08-05",526.38],["2024-08-06",507.96],["2024-08-07",507.77],["2024-08-08",506.41],["2024-08-09",506.54],["2024-08-12",510.37],["2024-08-13",512.05],["2024-08-14",520.6],["2024-08-16",518.48],["2024-08-19",524.27],["2024-08-20",522.01],["2024-08-21",526.05],["2024-08-22",530.51],["2024-08-23",526.28],["2024-08-26",531.34],["2024-08-27",529.06],["2024-08-28",527.69],["2024-08-29",524.63],["2024-08-30",522.34],["2024-09-02",519.93],["2024-09-03",518.29],["2024-09-04",512.79],["2024-09-05",511.38],["2024-09-06",513.92],["2024-09-09",510.11],["2024-09-10",512.01],["2024-09-11",515.72],["2024-09-12",515.94],["2024-09-13",515.97],["2024-09-16",519.19],["2024-09-17",522.53],["2024-09-18",520.5],["2024-09-19",520.03],["2024-09-20",522.42],["2024-09-23",520.56],["2024-09-24",517.69],["2024-09-25",526.28],["2024-09-26",520.18],["2024-09-27",525.62],["2024-09-30",530.82],["2024-10-01",523.79],["2024-10-02",521.57],["2024-10-03",519.12],["2024-10-04",511.92],["2024-10-07",510.92],["2024-10-08",503.91],["2024-10-09",501.16],["2024-10-10",502.43],["2024-10-11",503.94],["2024-10-14",509.16],["2024-10-15",509.99],["2024-10-16",509.12],["2024-10-17",510],["2024-10-18",513.83],["2024-10-21",517.6],["2024-10-22",512.56],["2024-10-23",510.76],["2024-10-24",508.71],["2024-10-25",507.83],["2024-10-28",505.84],["2024-10-29",511.34],["2024-10-30",513.12],["2024-10-31",510.29],["2024-11-04",502.08],["2024-11-05",501.75],["2024-11-06",505.87],["2024-11-07",503.62],["2024-11-08",503.42],["2024-11-12",503.75],["2024-11-13",502.86],["2024-11-14",503.72],["2024-11-15",505.96],["2024-11-18",502.29],["2024-11-19",500.78],["2024-11-20",501.97],["2024-11-21",503.77],["2024-11-22",504.55],["2024-11-25",511.9],["2024-11-26",508.82],["2024-11-27",507.58],["2024-11-28",505.08],["2024-11-29",508.96],["2024-12-02",510.49],["2024-12-03",513.45],["2024-12-04",510.55],["2024-12-05",510.17],["2024-12-06",507.61],["2024-12-09",508.03],["2024-12-10",503.32],["2024-12-11",508.83],["2024-12-12",504.46],["2024-12-13",501.86],["2024-12-16",499.94],["2024-12-17",498.74],["2024-12-18",497.54],["2024-12-19",490.08],["2024-12-20",481.96],["2024-12-23",483.74],["2024-12-27",483.25],["2024-12-30",483.27],["2025-01-02",483.62],["2025-01-03",486.27],["2025-01-07",483.95],["2025-01-08",486.5],["2025-01-09",487.03],["2025-01-10",487.54],["2025-01-13",487.2],["2025-01-14",488],["2025-01-15",484.03],["2025-01-16",489.09],["2025-01-17",484.15],["2025-01-20",484.12],["2025-01-21",478.99],["2025-01-22",482.8],["2025-01-23",483.27],["2025-01-24",484.36],["2025-01-27",481.01],["2025-01-28",476.14],["2025-01-29",481.22],["2025-01-30",482.11],["2025-01-31",486.16],["2025-02-03",486.31],["2025-02-04",484.28],["2025-02-05",483.47],["2025-02-06",482.23],["2025-02-07",486.7],["2025-02-10",486.04],["2025-02-11",491.96],["2025-02-12",492.56],["2025-02-13",496.65],["2025-02-14",497.2],["2025-02-17",489.04],["2025-02-18",491.17],["2025-02-19",494.35],["2025-02-20",491.69],["2025-02-21",487.04],["2025-02-24",481.73],["2025-02-25",478.96],["2025-02-26",474.81],["2025-02-27",480.43],["2025-02-28",477.53],["2025-03-03",473.28],["2025-03-04",478.18],["2025-03-05",474.75],["2025-03-06",478.18],["2025-03-07",474.78],["2025-03-10",470.5],["2025-03-11",466.83],["2025-03-12",464.1],["2025-03-13",463.81],["2025-03-14",466.1],["2025-03-17",467.85],["2025-03-18",467.48],["2025-03-19",471.85],["2025-03-20",474.44],["2025-03-21",471.81],["2025-03-24",469.79],["2025-03-25",470.5],["2025-03-26",473.47],["2025-03-27",469.45],["2025-03-28",469.63],["2025-03-31",465.84],["2025-04-01",457.88],["2025-04-02",459.86],["2025-04-03",463.71],["2025-04-04",450.25],["2025-04-07",436.37],["2025-04-08",421.57],["2025-04-09",426.16],["2025-04-10",418.45],["2025-04-11",429.16],["2025-04-14",425.19],["2025-04-15",428.35],["2025-04-16",431.14],["2025-04-17",433.83],["2025-04-22",433.96],["2025-04-23",437.8],["2025-04-24",436.68],["2025-04-25",439.67],["2025-04-28",441.55],["2025-04-29",444.24],["2025-04-30",443.7],["2025-05-02",445.57],["2025-05-05",442.85],["2025-05-06",446.79],["2025-05-07",448.38],["2025-05-08",449.81],["2025-05-09",449.89],["2025-05-12",446.12],["2025-05-13",442.07],["2025-05-14",442.87],["2025-05-15",438.21],["2025-05-16",438.95],["2025-05-19",443.88],["2025-05-20",443.86],["2025-05-21",444.03],["2025-05-22",441.78],["2025-05-23",441.74],["2025-05-26",441.01],["2025-05-27",441.87],["2025-05-28",447.14],["2025-05-29",447.19],["2025-05-30",445.12],["2025-06-02",446.03],["2025-06-03",446.08],["2025-06-04",447.09],["2025-06-05",449.89],["2025-06-06",450.92],["2025-06-09",450.74],["2025-06-10",453.42],["2025-06-11",455.24],["2025-06-12",453.8],["2025-06-13",454.86],["2025-06-16",447.22],["2025-06-17",452.4],["2025-06-18",445.51],["2025-06-20",442.86],["2025-06-23",442.67],["2025-06-24",441.4],["2025-06-25",442.74],["2025-06-26",444.79],["2025-06-27",449.49],["2025-06-30",446.2],["2025-07-01",450.67],["2025-07-02",449.49],["2025-07-03",450.34],["2025-07-04",451.43],["2025-07-07",448.64],["2025-07-08",448.39],["2025-07-09",454.55],["2025-07-10",453.08],["2025-07-11",453.35],["2025-07-14",453.66],["2025-07-15",451.99],["2025-07-16",450.19],["2025-07-17",451.16],["2025-07-18",453.32],["2025-07-21",453.88],["2025-07-22",459.03],["2025-07-23",460.23],["2025-07-24",470.6],["2025-07-25",467.13],["2025-07-28",464.31],["2025-07-29",461.16],["2025-07-30",462.33],["2025-07-31",460.12],["2025-08-01",453.52],["2025-08-04",439.43],["2025-08-05",443.51],["2025-08-06",448.95],["2025-08-07",455.22],["2025-08-08",456.45],["2025-08-11",459.07],["2025-08-12",456.63],["2025-08-13",461.79],["2025-08-14",465.86],["2025-08-18",460.58],["2025-08-19",464.08],["2025-08-20",462.64],["2025-08-21",461.7],["2025-08-22",462.04],["2025-08-25",470.34],["2025-08-26",466.49],["2025-08-27",465.99],["2025-08-28",466.74],["2025-08-29",466.36],["2025-09-01",466.12],["2025-09-02",466.39],["2025-09-03",467.38],["2025-09-04",469.62],["2025-09-05",471.39],["2025-09-08",472.54],["2025-09-09",477.16],["2025-09-10",474.75],["2025-09-11",479.82],["2025-09-12",486.55],["2025-09-15",488.7],["2025-09-16",492.64],["2025-09-17",491.75],["2025-09-18",485.91],["2025-09-19",490.53],["2025-09-22",490.16],["2025-09-23",499.46],["2025-09-24",500.14],["2025-09-25",499.91],["2025-09-26",494.85],["2025-09-29",501.06],["2025-09-30",504.42],["2025-10-01",504.22],["2025-10-02",501.86],["2025-10-03",503.25],["2025-10-06",512.07],["2025-10-07",522.24],["2025-10-08",522.7],["2025-10-09",533.09],["2025-10-10",530.45],["2025-10-13",518.48],["2025-10-14",524.37],["2025-10-15",522.59],["2025-10-16",531.84],["2025-10-17",536.74],["2025-10-20",526.03],["2025-10-21",529.4],["2025-10-22",528.37],["2025-10-23",523.47],["2025-10-24",525.67],["2025-10-27",527.37],["2025-10-28",529.2],["2025-10-29",527.02],["2025-10-30",525.29],["2025-10-31",525.21],["2025-11-03",521.99],["2025-11-04",521.4],["2025-11-05",513],["2025-11-06",514.07],["2025-11-07",515.33],["2025-11-10",513.96],["2025-11-12",529.72],["2025-11-13",533.29],["2025-11-14",532.12],["2025-11-17",523.95],["2025-11-18",519.14],["2025-11-19",511.53],["2025-11-20",513.47],["2025-11-21",516.64],["2025-11-24",506.85],["2025-11-25",509.4],["2025-11-26",513.69],["2025-11-27",519.44],["2025-11-28",519.51],["2025-12-01",522.4],["2025-12-02",522.63],["2025-12-03",521.82],["2025-12-04",524.86],["2025-12-05",524.81],["2025-12-08",525.83],["2025-12-09",525.35],["2025-12-10",525.77],["2025-12-11",528.15],["2025-12-12",532.21],["2025-12-15",529.31],["2025-12-16",530.28],["2025-12-17",528.28],["2025-12-18",528.71],["2025-12-19",530.1],["2025-12-22",536.14],["2025-12-23",540.63],["2025-12-29",542.32],["2025-12-30",539.26],["2026-01-02",540.16],["2026-01-05",555.16],["2026-01-07",560.61],["2026-01-08",552.96],["2026-01-09",547.77],["2026-01-12",556.23],["2026-01-13",563.03],["2026-01-14",567.05],["2026-01-15",570.29],["2026-01-16",572.72],["2026-01-19",566.21],["2026-01-20",563.13],["2026-01-21",562.18],["2026-01-22",564.91],["2026-01-23",572.08],["2026-01-26",578.89],["2026-01-27",580.95],["2026-01-28",586.47],["2026-01-29",588.13],["2026-01-30",592.07],["2026-02-02",575.75],["2026-02-03",564.65],["2026-02-04",580.24],["2026-02-05",583.78],["2026-02-06",571.4],["2026-02-09",578.16],["2026-02-10",589.12],["2026-02-11",586.76],["2026-02-12",587.2],["2026-02-13",578.98],["2026-02-16",576.51],["2026-02-17",576.74],["2026-02-18",576.08],["2026-02-19",581.2],["2026-02-20",584.53],["2026-02-23",584.04],["2026-02-24",585.24],["2026-02-25",589.92],["2026-02-26",600.39],["2026-02-27",598.15],["2026-03-02",599.53],["2026-03-03",593.45],["2026-03-04",574.05],["2026-03-05",575.71],["2026-03-06",579.08],["2026-03-09",583.89],["2026-03-10",582.69],["2026-03-11",581.42],["2026-03-12",589.55],["2026-03-13",591.91],["2026-03-16",585.18],["2026-03-17",588.08],["2026-03-18",595.69],["2026-03-19",588.43],["2026-03-20",581.59],["2026-03-23",580.87],["2026-03-24",572.67],["2026-03-25",574.07],["2026-03-26",574.56],["2026-03-27",577.18],["2026-03-30",582.42],["2026-03-31",580.8],["2026-04-01",581.47],["2026-04-02",582.08],["2026-04-07",588.43],["2026-04-08",595.83],["2026-04-09",581.79],["2026-04-10",591.3],["2026-04-13",593.63],["2026-04-14",600.31],["2026-04-15",595],["2026-04-16",597.85],["2026-04-17",600.94],["2026-04-20",593.05],["2026-04-21",595.42],["2026-04-22",596.11],["2026-04-23",600.92],["2026-04-24",600.24],["2026-04-27",601.11],["2026-04-28",604.45],["2026-04-29",604.53],["2026-04-30",605.24],["2026-05-04",603.65],["2026-05-05",601.62],["2026-05-06",604.25],["2026-05-07",605.42],["2026-05-08",604],["2026-05-11",609.03],["2026-05-12",613.44],["2026-05-13",615.47],["2026-05-14",615.3],["2026-05-15",619.91],["2026-05-18",609.2],["2026-05-19",613.59],["2026-05-20",610.34],["2026-05-21",606.26],["2026-05-22",602.93],["2026-05-25",602.69],["2026-05-26",606.12],["2026-05-27",603.85],["2026-05-28",598.72],["2026-05-29",597.35],["2026-06-01",598.09],["2026-06-02",604.39],["2026-06-03",605.9],["2026-06-05",602.37],["2026-06-08",586.26]]}]}