{"status":"ok","unit":"","title":"Notowania od 2005-12-14 do 2018-05-25","series":[{"name":"Notowanie","area":true,"data":[["2005-12-14",261.53],["2005-12-21",261.55],["2005-12-28",261.25],["2006-01-04",261.03],["2006-01-11",263.38],["2006-01-18",273.73],["2006-01-25",266.22],["2006-02-01",291.53],["2006-02-02",291.53],["2006-02-08",274.64],["2006-02-15",269.32],["2006-02-22",278.78],["2006-03-01",269.54],["2006-03-02",269.54],["2006-03-08",265.3],["2006-03-15",259.33],["2006-03-22",259.29],["2006-03-29",268.77],["2006-04-04",280.67],["2006-04-05",289.31],["2006-04-12",298.48],["2006-04-19",308.55],["2006-04-26",312.07],["2006-05-04",324.52],["2006-05-10",332.14],["2006-05-17",305.13],["2006-05-24",288.14],["2006-05-31",291.64],["2006-06-02",290.48],["2006-06-07",283.33],["2006-06-14",268.34],["2006-06-21",274.52],["2006-06-28",287.61],["2006-07-04",274.28],["2006-07-05",273.74],["2006-07-12",274.16],["2006-07-19",265.9],["2006-07-26",244.8],["2006-08-02",232.75],["2006-08-09",231.94],["2006-08-16",233.59],["2006-08-23",223.24],["2006-08-30",224.14],["2006-09-04",223.66],["2006-09-06",225.7],["2006-09-13",231.07],["2006-09-20",245.36],["2006-09-27",247.94],["2006-10-03",248.29],["2006-10-04",262.59],["2006-10-11",268.21],["2006-10-18",267.13],["2006-10-25",283.24],["2006-11-02",275.07],["2006-11-03",274.91],["2006-11-08",290.23],["2006-11-15",276.04],["2006-11-22",273.45],["2006-11-29",267.95],["2006-12-04",274.88],["2006-12-06",281.25],["2006-12-13",287.83],["2006-12-20",289.74],["2006-12-27",296.25],["2007-01-03",323.92],["2007-01-10",303.78],["2007-01-17",342.76],["2007-01-24",337.37],["2007-01-31",325.55],["2007-02-02",321.87],["2007-02-07",326.93],["2007-02-14",330.79],["2007-02-21",330.74],["2007-02-28",297.8],["2007-03-02",282.05],["2007-03-07",240.34],["2007-03-14",253.26],["2007-03-21",276.2],["2007-03-28",258.53],["2007-04-03",258.32],["2007-04-04",267.16],["2007-04-11",277.52],["2007-04-18",302.75],["2007-04-25",296.82],["2007-05-02",297.17],["2007-05-04",297.8],["2007-05-09",310.39],["2007-05-16",307.88],["2007-05-23",308.16],["2007-05-30",308.76],["2007-06-04",316.63],["2007-06-06",321.98],["2007-06-13",314.61],["2007-06-20",324.11],["2007-06-27",321.58],["2007-07-03",331.4],["2007-07-04",335.59],["2007-07-11",342.81],["2007-07-18",359.48],["2007-07-25",346.43],["2007-08-01",282.48],["2007-08-02",283.03],["2007-08-08",274.3],["2007-08-16",243.18],["2007-08-22",236.34],["2007-08-29",235.42],["2007-09-04",238.34],["2007-09-05",237.98],["2007-09-12",243.01],["2007-09-19",247.04],["2007-09-26",251.41],["2007-10-02",266.27],["2007-10-03",248.18],["2007-10-10",264.04],["2007-10-17",271.75],["2007-10-24",263.31],["2007-10-31",298.19],["2007-11-05",317.01],["2007-11-07",331.01],["2007-11-14",281.54],["2007-11-21",303.48],["2007-11-28",294.21],["2007-12-04",287.01],["2007-12-05",298.02],["2007-12-12",297.9],["2007-12-19",291.67],["2007-12-27",311.84],["2008-01-02",303.07],["2008-01-03",303.01],["2008-01-09",304.12],["2008-01-16",302.42],["2008-01-23",283.47],["2008-01-30",279.83],["2008-02-04",285.7],["2008-02-06",270.15],["2008-02-13",291.86],["2008-02-20",320.32],["2008-02-27",346.73],["2008-03-04",365.58],["2008-03-05",353.98],["2008-03-12",381],["2008-03-19",412.12],["2008-03-26",363.95],["2008-04-02",354.72],["2008-04-09",374.55],["2008-04-16",392.03],["2008-04-23",398.69],["2008-04-30",366.6],["2008-05-05",366.12],["2008-05-07",378.8],["2008-05-14",394.89],["2008-05-21",414.87],["2008-05-28",418.26],["2008-06-04",398.24],["2008-06-11",416.83],["2008-06-18",430.34],["2008-06-25",446.76],["2008-07-02",478.54],["2008-07-09",452.69],["2008-07-16",501.57],["2008-07-23",420.01],["2008-07-30",387.52],["2008-08-06",358.24],["2008-08-13",319.05],["2008-08-20",334.61],["2008-08-27",337.62],["2008-09-03",334.03],["2008-09-10",342.74],["2008-09-17",383.75],["2008-09-24",354.48],["2008-10-01",363.18],["2008-10-08",406.96],["2008-10-15",429.58],["2008-10-22",429.05],["2008-10-29",448.94],["2008-11-05",442.12],["2008-11-12",427.72],["2008-11-19",428.46],["2008-11-26",441.72],["2008-12-03",440.45],["2008-12-10",440.32],["2008-12-17",445.69],["2008-12-24",444.54],["2008-12-31",438.32],["2009-01-07",445.5],["2009-01-14",440.82],["2009-01-21",432.14],["2009-01-28",426.05],["2009-02-04",403.65],["2009-02-11",402.03],["2009-02-18",396.9],["2009-02-25",412.18],["2009-03-04",407.11],["2009-03-11",408.93],["2009-03-18",401.28],["2009-03-25",380.09],["2009-04-01",385.3],["2009-04-08",350.8],["2009-04-15",359.38],["2009-04-22",361.3],["2009-04-29",364.99],["2009-05-06",319.91],["2009-05-13",289.43],["2009-05-20",302.9],["2009-05-27",288.62],["2009-06-03",264.22],["2009-06-10",260.86],["2009-06-17",245.37],["2009-06-24",250.96],["2009-07-01",256.68],["2009-07-08",284.4],["2009-07-15",286.33],["2009-07-22",245.47],["2009-07-29",235.86],["2009-08-05",226.83],["2009-08-12",222.62],["2009-08-19",232.18],["2009-08-26",240.27],["2009-09-02",252.5],["2009-09-09",258.21],["2009-09-16",254.32],["2009-09-23",252.1],["2009-09-30",259.07],["2009-10-07",271.7],["2009-10-14",259.99],["2009-10-21",247.9],["2009-10-28",222.99],["2009-11-04",222.94],["2009-11-12",246.02],["2009-11-18",261.71],["2009-11-25",265.05],["2009-12-02",280.31],["2009-12-09",240.45],["2009-12-16",226.61],["2009-12-23",224.87],["2009-12-30",230.79],["2010-01-06",250.74],["2010-01-13",251.98],["2010-01-20",248.56],["2010-01-27",198.29],["2010-02-03",192.15],["2010-02-10",176.49],["2010-02-17",188.98],["2010-02-24",188.61],["2010-03-03",206.93],["2010-03-10",220.3],["2010-03-17",225.97],["2010-03-24",227.8],["2010-03-31",238.94],["2010-04-07",269.15],["2010-04-14",267.89],["2010-04-21",265.73],["2010-04-28",250.54],["2010-05-05",233.42],["2010-05-12",206.1],["2010-05-19",192.91],["2010-05-26",190.56],["2010-06-02",191.52],["2010-06-09",195.22],["2010-06-16",188.98],["2010-06-23",189.26],["2010-06-30",192.18],["2010-07-07",185.9],["2010-07-14",179.49],["2010-07-21",175.92],["2010-07-28",179.71],["2010-08-04",199.27],["2010-08-11",195.82],["2010-08-18",196.91],["2010-08-25",196.2],["2010-09-01",200.72],["2010-09-08",202.88],["2010-09-15",198.98],["2010-09-22",201.7],["2010-09-29",215.25],["2010-10-06",231.53],["2010-10-13",241.32],["2010-10-20",230.73],["2010-10-27",244.89],["2010-11-03",252.59],["2010-11-10",273.75],["2010-11-17",226.89],["2010-11-24",222.01],["2010-12-01",227],["2010-12-08",241.28],["2010-12-15",242.44],["2010-12-22",255.4],["2010-12-29",265.3],["2011-01-05",242.44],["2011-01-12",255.4],["2011-01-19",265.3],["2011-01-26",258.96],["2011-02-02",266.88],["2011-02-09",261.24],["2011-02-16",241.43],["2011-02-23",262.71],["2011-03-02",258.72],["2011-03-09",254.17],["2011-03-16",257.18],["2011-03-23",277.72],["2011-03-30",272.57],["2011-04-06",269.14],["2011-04-13",272.64],["2011-04-20",262.5],["2011-04-27",273.02],["2011-05-04",275.47],["2011-05-11",279.25],["2011-05-18",301.39],["2011-05-25",308.97],["2011-06-01",282.52],["2011-06-08",267.72],["2011-06-15",260.82],["2011-06-22",263.6],["2011-06-29",262.53],["2011-07-06",258.78],["2011-07-13",258.45],["2011-07-20",252.07],["2011-07-27",256.58],["2011-08-03",265.23],["2011-08-10",268.2],["2011-08-17",277.9],["2011-08-24",276.68],["2011-08-31",276.17],["2011-09-07",271.46],["2011-09-14",280.06],["2011-09-21",281.22],["2011-09-28",271.21],["2011-10-05",253.48],["2011-10-12",243.95],["2011-10-19",232.32],["2011-10-26",251.63],["2011-11-02",236.68],["2011-11-30",231.77],["2011-12-07",226.39],["2011-12-14",212.72],["2011-12-21",178.98],["2011-12-28",179.89],["2012-01-04",165.31],["2012-01-11",165.87],["2012-01-18",170.67],["2012-01-25",168.62],["2012-02-01",181.66],["2012-02-08",186.51],["2012-02-15",179.91],["2012-02-22",183.96],["2012-02-29",192.58],["2012-03-07",180.77],["2012-03-14",179.49],["2012-03-21",170.05],["2012-03-28",166.71],["2012-04-04",162.96],["2012-04-11",166.35],["2012-04-18",159.32],["2012-04-25",162.92],["2012-05-02",161.37],["2012-05-09",172.58],["2012-05-16",180.39],["2012-05-23",182.58],["2012-05-30",189.37],["2012-06-06",193.92],["2012-06-11",197.82],["2012-06-12",192.45],["2012-06-13",189.16],["2012-06-14",188.62],["2012-06-15",191.34],["2012-06-18",190.47],["2012-06-19",187.62],["2012-06-20",182.32],["2012-06-21",179.52],["2012-06-22",187.35],["2012-06-25",189.36],["2012-06-26",191.1],["2012-06-27",190.5],["2012-06-28",186.27],["2012-06-29",191.13],["2012-07-02",175.4],["2012-07-03",177.75],["2012-07-04",173.38],["2012-07-05",173.13],["2012-07-06",178.1],["2012-07-09",182.12],["2012-07-10",184.73],["2012-07-11",188.57],["2012-07-12",187.99],["2012-07-13",193.21],["2012-07-16",190.17],["2012-07-17",192.48],["2012-07-18",190.2],["2012-07-19",195.17],["2012-07-20",193.54],["2012-07-23",197.27],["2012-07-25",198.34],["2012-07-26",198.56],["2012-07-27",193.6],["2012-07-30",187.78],["2012-07-31",193.59],["2012-08-01",191.96],["2012-08-02",191.58],["2012-08-03",194.29],["2012-08-06",194.42],["2012-08-07",193.37],["2012-08-08",186.93],["2012-08-09",188.8],["2012-08-10",188.87],["2012-08-13",189.87],["2012-08-14",187.67],["2012-08-16",186.3],["2012-08-17",187.24],["2012-08-20",187.46],["2012-08-21",187.06],["2012-08-22",187.3],["2012-08-23",186.5],["2012-08-24",185.9],["2012-08-27",187.37],["2012-08-28",185.63],["2012-08-29",180.24],["2012-08-30",176.6],["2012-08-31",173.99],["2012-09-03",179.86],["2012-09-04",181.53],["2012-09-05",178.22],["2012-09-06",180.74],["2012-09-07",188.68],["2012-09-10",192.35],["2012-09-11",189.32],["2012-09-12",190.74],["2012-09-13",187.18],["2012-09-14",196.17],["2012-09-17",197.46],["2012-09-18",190.61],["2012-09-19",188.69],["2012-09-20",183.52],["2012-09-21",183.57],["2012-09-24",183.74],["2012-09-25",180.05],["2012-09-26",178.84],["2012-09-27",168.55],["2012-09-28",179.92],["2012-10-01",176.08],["2012-10-02",178.31],["2012-10-03",177.08],["2012-10-04",177.23],["2012-10-05",181.73],["2012-10-08",182.35],["2012-10-09",180.01],["2012-10-10",176.12],["2012-10-11",174.87],["2012-10-12",177.99],["2012-10-15",175.67],["2012-10-16",173.66],["2012-10-17",175.2],["2012-10-18",177.65],["2012-10-19",174.73],["2012-10-22",167.51],["2012-10-23",167.19],["2012-10-24",160.98],["2012-10-25",160.54],["2012-10-26",161.68],["2012-10-29",159.8],["2012-10-30",160.86],["2012-10-31",161.05],["2012-11-02",162.47],["2012-11-05",167.75],["2012-11-06",165.86],["2012-11-07",158.86],["2012-11-08",160.29],["2012-11-09",156.59],["2012-11-12",156.11],["2012-11-13",152.87],["2012-11-14",149.75],["2012-11-15",148.43],["2012-11-16",151.75],["2012-11-19",150.73],["2012-11-20",145.94],["2012-11-21",145.28],["2012-11-22",144.59],["2012-11-23",144.95],["2012-11-26",142.26],["2012-11-27",145.14],["2012-11-28",144.49],["2012-11-29",146.79],["2012-11-30",147.6],["2012-12-03",148.2],["2012-12-04",145.49],["2012-12-05",144.1],["2012-12-06",146.23],["2012-12-07",147.76],["2012-12-10",149.13],["2012-12-11",153.19],["2012-12-12",155.18],["2012-12-13",157.33],["2012-12-14",155.3],["2012-12-17",156.41],["2012-12-18",154.85],["2012-12-19",157.05],["2012-12-20",158.06],["2012-12-21",157.09],["2012-12-24",151.51],["2012-12-27",150.72],["2012-12-28",155.59],["2012-12-31",152.84],["2013-01-02",157.17],["2013-01-03",165.57],["2013-01-04",163.31],["2013-01-07",163.22],["2013-01-08",162.69],["2013-01-09",161.11],["2013-01-10",166.51],["2013-01-11",165.69],["2013-01-14",161.55],["2013-01-15",161.95],["2013-01-16",157.92],["2013-01-17",157.65],["2013-01-18",158.75],["2013-01-21",157.66],["2013-01-22",158.25],["2013-01-23",160.52],["2013-01-24",157.94],["2013-01-25",160.57],["2013-01-28",161.61],["2013-01-29",161.46],["2013-01-30",163.92],["2013-01-31",163.03],["2013-02-01",162.52],["2013-02-04",168.32],["2013-02-05",162.29],["2013-02-06",162.03],["2013-02-07",161.68],["2013-02-08",160.06],["2013-02-11",164.43],["2013-02-12",162.78],["2013-02-13",164.97],["2013-02-14",163.98],["2013-02-15",166.23],["2013-02-18",167.95],["2013-02-19",168.17],["2013-02-20",169.27],["2013-02-21",167.72],["2013-02-22",167.35],["2013-02-25",168.68],["2013-02-26",164.31],["2013-02-27",160.04],["2013-02-28",163.93],["2013-03-01",169.7],["2013-03-04",176.8],["2013-03-05",177.61],["2013-03-06",174.05],["2013-03-07",175.84],["2013-03-08",168.55],["2013-03-11",169.79],["2013-03-12",170.39],["2013-03-13",169.13],["2013-03-14",171.85],["2013-03-15",171.62],["2013-03-18",173.81],["2013-03-19",176.73],["2013-03-20",179.21],["2013-03-21",176.34],["2013-03-22",176.1],["2013-03-25",176.63],["2013-03-26",174.43],["2013-03-27",177.51],["2013-03-28",178.24],["2013-03-29",178.6],["2013-04-02",175.21],["2013-04-03",173.11],["2013-04-04",176.65],["2013-04-05",180.6],["2013-04-08",186.74],["2013-04-09",183.82],["2013-04-10",177.89],["2013-04-11",183.48],["2013-04-12",185.11],["2013-04-15",199.16],["2013-04-16",213.55],["2013-04-17",209.64],["2013-04-18",215.21],["2013-04-19",217.29],["2013-04-22",218.18],["2013-04-23",213.43],["2013-04-24",214.33],["2013-04-25",208.82],["2013-04-26",202.8],["2013-04-29",207.9],["2013-04-30",211.88],["2013-05-02",210.42],["2013-05-06",202.41],["2013-05-07",196.23],["2013-05-08",194.81],["2013-05-09",195.76],["2013-05-10",197.16],["2013-05-13",189.84],["2013-05-14",190.34],["2013-05-15",192.94],["2013-05-16",194.82],["2013-05-17",192.15],["2013-05-20",192.83],["2013-05-21",195.99],["2013-05-22",195.2],["2013-05-23",196.97],["2013-05-24",192.41],["2013-05-27",190.69],["2013-05-28",191.66],["2013-05-29",188.06],["2013-05-31",178.12],["2013-06-03",177.28],["2013-06-04",173.95],["2013-06-05",174.25],["2013-06-06",168.1],["2013-06-07",163.57],["2013-06-10",170.48],["2013-06-11",169.91],["2013-06-12",172.39],["2013-06-13",170.16],["2013-06-14",172.41],["2013-06-17",171.27],["2013-06-18",171.18],["2013-06-19",173.65],["2013-06-20",168.5],["2013-06-21",171.15],["2013-06-24",166.81],["2013-06-25",170.27],["2013-06-26",167.4],["2013-06-27",167.91],["2013-06-28",170.55],["2013-07-01",167.33],["2013-07-02",165.1],["2013-07-03",163.11],["2013-07-04",166.02],["2013-07-05",167.94],["2013-07-08",172.14],["2013-07-09",169.22],["2013-07-10",170],["2013-07-11",171.27],["2013-07-12",167.08],["2013-07-15",171.27],["2013-07-16",172.18],["2013-07-17",171.55],["2013-07-18",173.79],["2013-07-19",173.99],["2013-07-22",173.69],["2013-07-23",173.21],["2013-07-24",173.23],["2013-07-25",170.49],["2013-07-26",169.96],["2013-07-29",171.4],["2013-07-30",170.88],["2013-07-31",171.09],["2013-08-01",171.68],["2013-08-02",177.2],["2013-08-05",176.97],["2013-08-06",177.75],["2013-08-07",174.61],["2013-08-08",173.97],["2013-08-09",172.09],["2013-08-12",174.21],["2013-08-13",173.23],["2013-08-14",176.77],["2013-08-16",174.3],["2013-08-19",173.29],["2013-08-20",169.9],["2013-08-21",166.93],["2013-08-22",165],["2013-08-23",168.09],["2013-08-26",171.45],["2013-08-27",168.63],["2013-08-28",169.07],["2013-08-29",169.95],["2013-08-30",168.68],["2013-09-02",165.19],["2013-09-03",166.71],["2013-09-04",168.3],["2013-09-05",167.95],["2013-09-06",169.82],["2013-09-09",170.72],["2013-09-10",169.69],["2013-09-11",171.51],["2013-09-12",171.33],["2013-09-13",171.14],["2013-09-16",171.76],["2013-09-17",169.75],["2013-09-18",168.36],["2013-09-19",170.42],["2013-09-20",168.42],["2013-09-23",167.26],["2013-09-24",165.58],["2013-09-25",166],["2013-09-26",163.46],["2013-09-27",162.16],["2013-09-30",161.88],["2013-10-01",158.37],["2013-10-02",160.1],["2013-10-03",159.66],["2013-10-04",160.33],["2013-10-07",159.68],["2013-10-08",156.78],["2013-10-09",152.76],["2013-10-10",152.27],["2013-10-11",154.84],["2013-10-14",158.21],["2013-10-15",157.31],["2013-10-16",157.57],["2013-10-17",158.48],["2013-10-18",161.67],["2013-10-21",164.7],["2013-10-22",164.31],["2013-10-23",168.49],["2013-10-24",165.57],["2013-10-25",166.83],["2013-10-28",165.96],["2013-10-29",167.34],["2013-10-30",168.4],["2013-10-31",170.44],["2013-11-04",167.43],["2013-11-05",166.51],["2013-11-06",162.32],["2013-11-07",165.09],["2013-11-08",162.53],["2013-11-12",161],["2013-11-13",161.18],["2013-11-14",162.79],["2013-11-15",165.04],["2013-11-18",165.56],["2013-11-19",168.41],["2013-11-20",166.17],["2013-11-21",165.54],["2013-11-22",167.62],["2013-11-25",167.54],["2013-11-26",168.43],["2013-11-27",167.38],["2013-11-28",169.25],["2013-11-29",169.42],["2013-12-02",169.03],["2013-12-03",170.69],["2013-12-04",166.95],["2013-12-05",165.4],["2013-12-06",164.65],["2013-12-09",168.83],["2013-12-10",169.99],["2013-12-11",165.45],["2013-12-12",162.6],["2013-12-13",163.37],["2013-12-16",160.48],["2013-12-17",161.14],["2013-12-18",160.5],["2013-12-19",166.33],["2013-12-20",172.77],["2013-12-23",174.05],["2013-12-27",175.99],["2013-12-30",180.35],["2014-01-02",176.88],["2014-01-03",160.24],["2014-01-07",157.19],["2014-01-08",160.61],["2014-01-09",162.19],["2014-01-10",159.42],["2014-01-13",161.21],["2014-01-14",159.4],["2014-01-15",161.96],["2014-01-16",164.02],["2014-01-17",165.33],["2014-01-20",165.01],["2014-01-21",165.24],["2014-01-22",165.91],["2014-01-23",167.1],["2014-01-24",165.24],["2014-01-27",160.04],["2014-01-28",157.61],["2014-01-29",157.63],["2014-01-30",159.7],["2014-01-31",159.25],["2014-02-03",159.57],["2014-02-04",158.41],["2014-02-05",158.64],["2014-02-06",157.49],["2014-02-07",156.74],["2014-02-10",161.76],["2014-02-11",160.46],["2014-02-12",161.28],["2014-02-13",158.06],["2014-02-14",165.2],["2014-02-17",165.3],["2014-02-18",164.01],["2014-02-19",168.78],["2014-02-20",170.43],["2014-02-21",170.65],["2014-02-24",171.84],["2014-02-25",172.69],["2014-02-26",173.57],["2014-02-27",174.47],["2014-02-28",178.03],["2014-03-03",174.42],["2014-03-04",175.55],["2014-03-05",175.82],["2014-03-06",172.65],["2014-03-07",174.03],["2014-03-10",175.4],["2014-03-11",171.89],["2014-03-12",171.12],["2014-03-13",169.1],["2014-03-14",166.31],["2014-03-17",164.13],["2014-03-18",165.23],["2014-03-19",170.59],["2014-03-20",167.61],["2014-03-21",166.29],["2014-03-24",164.47],["2014-03-25",164.29],["2014-03-26",164.7],["2014-03-27",163.8],["2014-03-28",165.46],["2014-03-31",163.75],["2014-04-01",165.27],["2014-04-02",166.31],["2014-04-03",165.75],["2014-04-04",165.96],["2014-04-07",162.02],["2014-04-08",160.23],["2014-04-09",159.98],["2014-04-10",163.41],["2014-04-11",160.59],["2014-04-14",157.16],["2014-04-15",157.25],["2014-04-16",160.62],["2014-04-17",162.12],["2014-04-22",162.97],["2014-04-23",164.31],["2014-04-24",162.91],["2014-04-25",162.52],["2014-04-28",158.88],["2014-04-29",159.03],["2014-04-30",162.29],["2014-05-02",161.24],["2014-05-05",158.1],["2014-05-06",156.05],["2014-05-07",155.2],["2014-05-08",157.81],["2014-05-09",158.3],["2014-05-12",156.68],["2014-05-13",157.61],["2014-05-14",159.27],["2014-05-15",159.46],["2014-05-16",156.69],["2014-05-19",156.93],["2014-05-20",157.31],["2014-05-21",156.47],["2014-05-22",159.14],["2014-05-23",159.93],["2014-05-26",161.13],["2014-05-27",161.24],["2014-05-28",164.16],["2014-05-29",165.49],["2014-05-30",166.89],["2014-06-02",169.38],["2014-06-03",168.01],["2014-06-04",164.83],["2014-06-05",165.61],["2014-06-06",168.32],["2014-06-09",169.35],["2014-06-10",171.08],["2014-06-11",169.85],["2014-06-12",169.94],["2014-06-13",171.27],["2014-06-16",169.22],["2014-06-17",168.96],["2014-06-18",169.95],["2014-06-20",170.26],["2014-06-23",169.79],["2014-06-24",169.46],["2014-06-25",168.9],["2014-06-26",168.72],["2014-06-27",166.95],["2014-06-30",166.32],["2014-07-01",166.82],["2014-07-02",168.4],["2014-07-03",166.54],["2014-07-04",166.79],["2014-07-07",166.91],["2014-07-08",166.03],["2014-07-09",165.31],["2014-07-10",166.47],["2014-07-11",166.67],["2014-07-14",168.07],["2014-07-15",164.74],["2014-07-16",164.57],["2014-07-17",163.28],["2014-07-18",163.37],["2014-07-21",164.01],["2014-07-22",164.48],["2014-07-23",166.06],["2014-07-24",166.29],["2014-07-25",164.47],["2014-07-28",164.23],["2014-07-29",164.04],["2014-07-30",164.91],["2014-07-31",164.16],["2014-08-01",160.54],["2014-08-04",161.53],["2014-08-05",161.95],["2014-08-06",159.43],["2014-08-07",156.98],["2014-08-08",156.33],["2014-08-11",158.11],["2014-08-12",159.53],["2014-08-13",159.87],["2014-08-14",164.48],["2014-08-18",166.86],["2014-08-19",169.2],["2014-08-20",172.29],["2014-08-21",171.4],["2014-08-22",171.73],["2014-08-25",172.27],["2014-08-26",177.6],["2014-08-27",177.9],["2014-08-28",178.38],["2014-08-29",176.99],["2014-09-01",178.78],["2014-09-02",180.56],["2014-09-03",181.09],["2014-09-04",180.52],["2014-09-05",182.89],["2014-09-08",184.94],["2014-09-09",185.16],["2014-09-10",182.94],["2014-09-11",183.8],["2014-09-12",184.07],["2014-09-15",180.71],["2014-09-16",179.49],["2014-09-17",180.27],["2014-09-18",181.77],["2014-09-19",184.45],["2014-09-22",187.17],["2014-09-23",185.62],["2014-09-24",183.94],["2014-09-25",186.29],["2014-09-26",182.67],["2014-09-29",184.94],["2014-09-30",184.6],["2014-10-01",186.37],["2014-10-02",185.23],["2014-10-03",181.7],["2014-10-06",183.99],["2014-10-07",182.89],["2014-10-08",180.71],["2014-10-09",183.58],["2014-10-10",182.67],["2014-10-13",179.89],["2014-10-14",177.36],["2014-10-15",179.04],["2014-10-16",181.13],["2014-10-17",176.93],["2014-10-20",176.79],["2014-10-21",180.47],["2014-10-22",179.79],["2014-10-23",180.54],["2014-10-24",180.42],["2014-10-27",180.38],["2014-10-28",182.38],["2014-10-29",181.17],["2014-10-30",176.07],["2014-10-31",178.79],["2014-11-03",180.13],["2014-11-04",180.45],["2014-11-05",182.25],["2014-11-06",184.34],["2014-11-07",185.59],["2014-11-10",187.64],["2014-11-12",186.64],["2014-11-13",185.42],["2014-11-14",187.51],["2014-11-17",187.63],["2014-11-18",189.99],["2014-11-19",189.11],["2014-11-20",189.51],["2014-11-21",192.38],["2014-11-24",196.06],["2014-11-25",198.03],["2014-11-26",201.49],["2014-11-27",203.38],["2014-11-28",205.51],["2014-12-01",208.47],["2014-12-02",201.52],["2014-12-03",203.87],["2014-12-04",204.99],["2014-12-05",204.04],["2014-12-08",205.92],["2014-12-09",204.63],["2014-12-10",202.73],["2014-12-11",199.69],["2014-12-12",199.17],["2014-12-15",199.22],["2014-12-16",196.1],["2014-12-17",191.76],["2014-12-18",190.95],["2014-12-19",193.05],["2014-12-22",195.87],["2014-12-23",197.09],["2014-12-29",192.77],["2014-12-30",197.85],["2015-01-02",196.02],["2015-01-05",201],["2015-01-07",200.77],["2015-01-08",202.63],["2015-01-09",202.14],["2015-01-12",204.14],["2015-01-13",204.1],["2015-01-14",203.86],["2015-01-15",204.1],["2015-01-16",199.99],["2015-01-19",198.28],["2015-01-20",200.13],["2015-01-21",201.42],["2015-01-22",202.61],["2015-01-23",206.15],["2015-01-26",213.28],["2015-01-27",213.88],["2015-01-28",213.04],["2015-01-29",216.04],["2015-01-30",217.07],["2015-02-02",220.35],["2015-02-03",217.94],["2015-02-04",213.53],["2015-02-05",213.97],["2015-02-06",211.97],["2015-02-09",210.44],["2015-02-10",207.34],["2015-02-11",208.3],["2015-02-12",208.61],["2015-02-13",212.57],["2015-02-16",214.66],["2015-02-17",214.1],["2015-02-18",209.25],["2015-02-19",213.11],["2015-02-20",216.55],["2015-02-23",218.28],["2015-02-24",222.02],["2015-02-25",223.8],["2015-02-26",227.42],["2015-02-27",229.75],["2015-03-02",228.05],["2015-03-03",226.43],["2015-03-04",217.35],["2015-03-05",216.8],["2015-03-06",220.89],["2015-03-09",218.74],["2015-03-10",218.26],["2015-03-11",214.9],["2015-03-12",221.64],["2015-03-13",223.18],["2015-03-16",223.65],["2015-03-17",226.87],["2015-03-18",225.62],["2015-03-19",233.56],["2015-03-20",236.89],["2015-03-23",239.25],["2015-03-24",236.8],["2015-03-25",238.87],["2015-03-26",233.47],["2015-03-27",224.44],["2015-03-30",228.08],["2015-03-31",233.95],["2015-04-01",233.39],["2015-04-02",235.82],["2015-04-03",235.82],["2015-04-07",235.46],["2015-04-08",241.86],["2015-04-09",246.42],["2015-04-10",249.54],["2015-04-13",251.41],["2015-04-14",253.17],["2015-04-15",253.46],["2015-04-16",254.44],["2015-04-17",250.17],["2015-04-20",246.32],["2015-04-21",248.02],["2015-04-22",250.14],["2015-04-23",247.49],["2015-04-24",247.25],["2015-04-27",249.9],["2015-04-28",249.92],["2015-04-29",246.83],["2015-04-30",235.03],["2015-05-04",225.26],["2015-05-05",226.7],["2015-05-06",214.02],["2015-05-07",204.62],["2015-05-08",203.34],["2015-05-11",211.21],["2015-05-12",209.52],["2015-05-13",208.85],["2015-05-14",207.93],["2015-05-15",209.35],["2015-05-18",213.5],["2015-05-19",213.97],["2015-05-20",214.3],["2015-05-21",214.81],["2015-05-22",217.78],["2015-05-25",216.92],["2015-05-26",217.13],["2015-05-27",214.79],["2015-05-28",217.95],["2015-05-29",218.03],["2015-06-01",217.26],["2015-06-02",215.72],["2015-06-03",212.55],["2015-06-05",207.89],["2015-06-08",207.08],["2015-06-09",202.32],["2015-06-10",198.55],["2015-06-11",200.01],["2015-06-12",206.53],["2015-06-15",204.45],["2015-06-16",201.04],["2015-06-17",201.87],["2015-06-18",201.17],["2015-06-19",200.01],["2015-06-22",201.19],["2015-06-23",201.6],["2015-06-24",205.7],["2015-06-25",206.04],["2015-06-26",204.3],["2015-06-29",204.29],["2015-06-30",202.46],["2015-07-01",204.31],["2015-07-02",205.18],["2015-07-03",205.67],["2015-07-06",205.82],["2015-07-07",203.74],["2015-07-08",206.55],["2015-07-09",197.18],["2015-07-10",201.36],["2015-07-13",205.1],["2015-07-14",208.3],["2015-07-15",212.74],["2015-07-16",216.64],["2015-07-17",219.28],["2015-07-20",221.66],["2015-07-21",223.04],["2015-07-22",222.19],["2015-07-23",220.27],["2015-07-24",221.91],["2015-07-27",218.03],["2015-07-28",215.39],["2015-07-29",216.04],["2015-07-30",217.17],["2015-07-31",219.04],["2015-08-03",220.89],["2015-08-04",222.95],["2015-08-05",222.56],["2015-08-06",222.98],["2015-08-07",220.94],["2015-08-10",222.72],["2015-08-11",222.98],["2015-08-12",225.26],["2015-08-13",221.35],["2015-08-14",223.68],["2015-08-17",222.53],["2015-08-18",225.65],["2015-08-19",224.54],["2015-08-20",221.87],["2015-08-21",219.41],["2015-08-24",214.06],["2015-08-25",212.7],["2015-08-26",201.83],["2015-08-27",205.45],["2015-08-28",199.76],["2015-08-31",196.91],["2015-09-01",193.73],["2015-09-02",195.04],["2015-09-03",195.41],["2015-09-04",192.28],["2015-09-07",196.09],["2015-09-08",197.2],["2015-09-09",196.51],["2015-09-10",199.4],["2015-09-11",198.56],["2015-09-14",198],["2015-09-15",196.98],["2015-09-16",198.13],["2015-09-17",196.36],["2015-09-18",194.95],["2015-09-21",198.44],["2015-09-22",199.61],["2015-09-23",200.51],["2015-09-24",200.49],["2015-09-25",196.23],["2015-09-28",194.19],["2015-09-29",192.61],["2015-09-30",192.37],["2015-10-01",192.94],["2015-10-02",194.75],["2015-10-05",195.66],["2015-10-06",193.56],["2015-10-07",189.99],["2015-10-08",187.58],["2015-10-09",187.68],["2015-10-12",185.19],["2015-10-13",186.7],["2015-10-14",187.43],["2015-10-15",187.06],["2015-10-16",188.77],["2015-10-19",189.88],["2015-10-20",192.35],["2015-10-21",188.91],["2015-10-22",190.39],["2015-10-23",194.74],["2015-10-26",197.97],["2015-10-27",199.56],["2015-10-28",201.02],["2015-10-29",199.84],["2015-10-30",198.83],["2015-11-02",197.52],["2015-11-03",196.16],["2015-11-04",192.27],["2015-11-05",195.14],["2015-11-06",195.69],["2015-11-09",193.92],["2015-11-10",195.34],["2015-11-12",201.65],["2015-11-13",201.1],["2015-11-16",199.97],["2015-11-17",204.21],["2015-11-18",207.36],["2015-11-19",209.24],["2015-11-20",210.42],["2015-11-23",211.96],["2015-11-24",208.86],["2015-11-25",206.13],["2015-11-26",207.76],["2015-11-27",207.83],["2015-11-30",212.52],["2015-12-01",212.03],["2015-12-02",211.06],["2015-12-03",213.91],["2015-12-04",206.49],["2015-12-07",202.32],["2015-12-08",211.03],["2015-12-09",209.42],["2015-12-10",209],["2015-12-11",210.32],["2015-12-14",210.63],["2015-12-15",213.16],["2015-12-16",213.31],["2015-12-17",213.29],["2015-12-18",216.63],["2015-12-21",215.57],["2015-12-22",212.5],["2015-12-23",212.72],["2015-12-28",209.15],["2015-12-29",207.42],["2015-12-30",202.88],["2016-01-04",203.13],["2016-01-05",204.48],["2016-01-07",202.05],["2016-01-08",199.99],["2016-01-11",197.12],["2016-01-12",203.1],["2016-01-13",206.05],["2016-01-14",207.37],["2016-01-15",204.38],["2016-01-18",206.06],["2016-01-19",206.74],["2016-01-20",206.42],["2016-01-21",206.05],["2016-01-22",205.11],["2016-01-25",202.71],["2016-01-26",201.81],["2016-01-27",200.06],["2016-01-28",197.05],["2016-01-29",197.81],["2016-02-01",200.77],["2016-02-02",206.13],["2016-02-03",208.07],["2016-02-04",205.56],["2016-02-05",202.66],["2016-02-08",203.63],["2016-02-09",205.49],["2016-02-10",209.02],["2016-02-11",209.17],["2016-02-12",214.08],["2016-02-15",205.78],["2016-02-16",206.72],["2016-02-17",205.18],["2016-02-18",201.24],["2016-02-19",202.08],["2016-02-22",201.55],["2016-02-23",200.09],["2016-02-24",203.7],["2016-02-25",205.63],["2016-02-26",207.5],["2016-02-29",205.07],["2016-03-01",206.74],["2016-03-02",204.87],["2016-03-03",202.55],["2016-03-04",201.98],["2016-03-07",198.85],["2016-03-08",196.85],["2016-03-09",199.41],["2016-03-10",197.97],["2016-03-11",196.23],["2016-03-14",198.79],["2016-03-15",199.12],["2016-03-16",197.99],["2016-03-17",198.66],["2016-03-18",204.01],["2016-03-21",204.27],["2016-03-22",204.71],["2016-03-23",204.22],["2016-03-24",203.49],["2016-03-29",202.82],["2016-03-30",206.44],["2016-03-31",206.39],["2016-04-01",204.97],["2016-04-04",204.73],["2016-04-05",204.09],["2016-04-06",204.99],["2016-04-07",205.46],["2016-04-08",203.88],["2016-04-11",201.92],["2016-04-12",201.64],["2016-04-13",198.32],["2016-04-14",196.02],["2016-04-15",193.2],["2016-04-18",196.31],["2016-04-19",195.06],["2016-04-20",193.66],["2016-04-21",192.32],["2016-04-22",187.92],["2016-04-25",184.53],["2016-04-26",183.25],["2016-04-27",182.35],["2016-04-28",183.49],["2016-04-29",184.31],["2016-05-02",184.55],["2016-05-04",184],["2016-05-05",183.96],["2016-05-06",180.08],["2016-05-09",180.85],["2016-05-10",180.55],["2016-05-11",183.66],["2016-05-12",183.7],["2016-05-13",181.75],["2016-05-16",182.56],["2016-05-17",182.99],["2016-05-18",181.55],["2016-05-19",178.54],["2016-05-20",175.53],["2016-05-23",175.93],["2016-05-24",175.24],["2016-05-25",175.03],["2016-05-27",177.87],["2016-05-30",179.16],["2016-05-31",178.33],["2016-06-01",177.47],["2016-06-02",177.43],["2016-06-03",179.83],["2016-06-06",181.21],["2016-06-07",181.33],["2016-06-08",182.57],["2016-06-09",183.5],["2016-06-10",183.39],["2016-06-13",182.19],["2016-06-14",178.03],["2016-06-15",178.37],["2016-06-16",177.86],["2016-06-17",178.45],["2016-06-20",176.72],["2016-06-21",174.13],["2016-06-22",172.4],["2016-06-23",172.65],["2016-06-24",169.01],["2016-06-27",172.86],["2016-06-28",175.53],["2016-06-29",177.28],["2016-06-30",177.83],["2016-07-01",179.06],["2016-07-04",181.86],["2016-07-05",181.02],["2016-07-06",184.3],["2016-07-07",185.14],["2016-07-08",185.2],["2016-07-11",186.7],["2016-07-12",186.42],["2016-07-13",184.94],["2016-07-14",186.91],["2016-07-15",184.36],["2016-07-18",182.54],["2016-07-19",184.19],["2016-07-20",183.94],["2016-07-21",183.45],["2016-07-22",183.78],["2016-07-25",183.49],["2016-07-26",183.26],["2016-07-27",184.03],["2016-07-28",186],["2016-07-29",186.62],["2016-08-01",187.02],["2016-08-02",188.45],["2016-08-03",187.27],["2016-08-04",185.7],["2016-08-05",186.96],["2016-08-08",187.51],["2016-08-09",187.53],["2016-08-10",189.44],["2016-08-11",190.93],["2016-08-12",189.06],["2016-08-16",187.83],["2016-08-17",185.76],["2016-08-18",185.27],["2016-08-19",186.75],["2016-08-22",184.5],["2016-08-23",183.02],["2016-08-24",184.63],["2016-08-25",182.43],["2016-08-26",181.5],["2016-08-29",180.86],["2016-08-30",181.87],["2016-08-31",180.31],["2016-09-01",178.97],["2016-09-02",177.97],["2016-09-05",179.83],["2016-09-06",181.51],["2016-09-07",184.65],["2016-09-08",185.17],["2016-09-09",181.37],["2016-09-12",173.99],["2016-09-13",171.37],["2016-09-14",170.02],["2016-09-15",170.04],["2016-09-16",171.26],["2016-09-19",172.33],["2016-09-20",174.5],["2016-09-21",174.51],["2016-09-22",176.25],["2016-09-23",177.96],["2016-09-26",176.85],["2016-09-27",176.26],["2016-09-28",177.91],["2016-09-29",177.64],["2016-09-30",176.89],["2016-10-03",176.51],["2016-10-04",176.39],["2016-10-05",174.42],["2016-10-06",172.53],["2016-10-07",173.1],["2016-10-10",172.73],["2016-10-11",172.98],["2016-10-12",170.19],["2016-10-13",169.44],["2016-10-14",169.77],["2016-10-17",169.17],["2016-10-18",169.18],["2016-10-19",168.97],["2016-10-20",168.35],["2016-10-21",168.81],["2018-05-22",144.21],["2018-05-23",142.61],["2018-05-24",143.19],["2018-05-25",142.54]]}]}