{"status":"ok","unit":"","title":"Notowania od 2005-12-14 do 2018-05-25","series":[{"name":"Notowanie","area":true,"data":[["2005-12-14",314.52],["2005-12-21",311.05],["2005-12-28",310.97],["2006-01-04",315.04],["2006-01-11",317.48],["2006-01-18",331.72],["2006-01-25",327.85],["2006-02-01",353.3],["2006-02-02",351.76],["2006-02-08",328.84],["2006-02-15",320.77],["2006-02-22",331.71],["2006-03-01",321.77],["2006-03-02",321.71],["2006-03-08",316.33],["2006-03-15",311.64],["2006-03-22",313.28],["2006-03-29",322.59],["2006-04-04",341.19],["2006-04-05",355.1],["2006-04-12",362.78],["2006-04-19",381.19],["2006-04-26",386.91],["2006-05-04",408.01],["2006-05-10",424.32],["2006-05-17",393.62],["2006-05-24",370.39],["2006-05-31",375.33],["2006-06-02",372.14],["2006-06-07",363.07],["2006-06-14",337.58],["2006-06-21",346.55],["2006-06-28",361.59],["2006-07-04",351.53],["2006-07-05",349.41],["2006-07-12",349.51],["2006-07-19",332.24],["2006-07-26",308.1],["2006-08-02",297.98],["2006-08-09",298.47],["2006-08-16",298.88],["2006-08-23",286.15],["2006-08-30",287.69],["2006-09-04",287.24],["2006-09-06",289.25],["2006-09-13",293.23],["2006-09-20",311.1],["2006-09-27",314.72],["2006-10-03",316.33],["2006-10-04",333.22],["2006-10-11",336.38],["2006-10-18",335.07],["2006-10-25",356],["2006-11-02",351.09],["2006-11-03",351.3],["2006-11-08",371.56],["2006-11-15",353.79],["2006-11-22",351.93],["2006-11-29",352.86],["2006-12-04",365.63],["2006-12-06",373.16],["2006-12-13",381.92],["2006-12-20",383.06],["2006-12-27",389.64],["2007-01-03",429.39],["2007-01-10",394.64],["2007-01-17",442.94],["2007-01-24",438.88],["2007-01-31",421.07],["2007-02-02",419.07],["2007-02-07",424.64],["2007-02-14",433.09],["2007-02-21",434.71],["2007-02-28",392.81],["2007-03-02",370.94],["2007-03-07",315.35],["2007-03-14",334.14],["2007-03-21",366.77],["2007-03-28",344.76],["2007-04-03",345.26],["2007-04-04",356.65],["2007-04-11",372.63],["2007-04-18",411.66],["2007-04-25",404.86],["2007-05-02",403.63],["2007-05-04",404.03],["2007-05-09",420.4],["2007-05-16",418.72],["2007-05-23",413.83],["2007-05-30",415.14],["2007-06-04",425.81],["2007-06-06",435.46],["2007-06-13",417.82],["2007-06-20",434.99],["2007-06-27",431.84],["2007-07-03",450.8],["2007-07-04",456.93],["2007-07-11",471.01],["2007-07-18",495.57],["2007-07-25",476.11],["2007-08-01",385.47],["2007-08-02",386.77],["2007-08-08",377.11],["2007-08-16",326.52],["2007-08-22",318.83],["2007-08-29",319.96],["2007-09-04",324.11],["2007-09-05",323.53],["2007-09-12",336.73],["2007-09-19",345.11],["2007-09-26",355],["2007-10-02",378.05],["2007-10-03",351.51],["2007-10-10",373.21],["2007-10-17",385.34],["2007-10-24",374.5],["2007-10-31",430.38],["2007-11-05",458.83],["2007-11-07",486.19],["2007-11-14",413.44],["2007-11-21",449.22],["2007-11-28",433.89],["2007-12-04",420.71],["2007-12-05",438.83],["2007-12-12",437.48],["2007-12-19",419.92],["2007-12-27",452.07],["2008-01-02",444.11],["2008-01-03",445.87],["2008-01-09",447.42],["2008-01-16",447.93],["2008-01-23",413.67],["2008-01-30",413.61],["2008-02-04",423.17],["2008-02-06",394.63],["2008-02-13",425.23],["2008-02-20",471.59],["2008-02-27",522.08],["2008-03-04",555.7],["2008-03-05",537.17],["2008-03-12",586.59],["2008-03-19",649.53],["2008-03-26",572.02],["2008-04-02",554.68],["2008-04-09",588.8],["2008-04-16",621.39],["2008-04-23",636.59],["2008-04-30",569.72],["2008-05-05",567.35],["2008-05-07",586.54],["2008-05-14",608.82],["2008-05-21",652.23],["2008-05-28",657.54],["2008-06-04",615.57],["2008-06-11",645.4],["2008-06-18",666.37],["2008-06-25",696.66],["2008-07-02",756.7],["2008-07-09",709.43],["2008-07-16",799.04],["2008-07-23",660.89],["2008-07-30",604.95],["2008-08-06",554.39],["2008-08-13",475.92],["2008-08-20",493.6],["2008-08-27",496.99],["2008-09-03",483.29],["2008-09-10",485.01],["2008-09-17",545.46],["2008-09-24",520.67],["2008-10-01",513.34],["2008-10-08",554.13],["2008-10-15",583.34],["2008-10-22",553.05],["2008-10-29",573.05],["2008-11-05",567.44],["2008-11-12",536.24],["2008-11-19",540.02],["2008-11-26",573.2],["2008-12-03",555.94],["2008-12-10",569.48],["2008-12-17",628.69],["2008-12-24",622.15],["2008-12-31",617.48],["2009-01-07",604.99],["2009-01-14",582.68],["2009-01-21",559.16],["2009-01-28",565.48],["2009-02-04",523.14],["2009-02-11",520.8],["2009-02-18",498.94],["2009-02-25",528.85],["2009-03-04",509.42],["2009-03-11",518.16],["2009-03-18",522.9],["2009-03-25",512.52],["2009-04-01",508.26],["2009-04-08",462.79],["2009-04-15",476.44],["2009-04-22",467],["2009-04-29",482.22],["2009-05-06",426.09],["2009-05-13",396.49],["2009-05-20",413.65],["2009-05-27",403.27],["2009-06-03",376.04],["2009-06-10",368.09],["2009-06-17",340.32],["2009-06-24",353.71],["2009-07-01",361.25],["2009-07-08",395.01],["2009-07-15",402.05],["2009-07-22",348.36],["2009-07-29",333.91],["2009-08-05",326.5],["2009-08-12",314.15],["2009-08-19",327.38],["2009-08-26",343.97],["2009-09-02",359.18],["2009-09-09",374.12],["2009-09-16",373.75],["2009-09-23",372.98],["2009-09-30",379.15],["2009-10-07",400.12],["2009-10-14",387.35],["2009-10-21",370.61],["2009-10-28",326.62],["2009-11-04",329.01],["2009-11-12",367.67],["2009-11-18",391.21],["2009-11-25",398.52],["2009-12-02",423.21],["2009-12-09",354.81],["2009-12-16",329.66],["2009-12-23",320.34],["2009-12-30",331.38],["2010-01-06",331.38],["2010-01-13",360.36],["2010-01-20",365.39],["2010-01-27",352.63],["2010-02-03",278.72],["2010-02-10",269.29],["2010-02-17",243.18],["2010-02-24",259.81],["2010-03-03",255.23],["2010-03-10",282.34],["2010-03-17",299.2],["2010-03-24",311.27],["2010-03-31",304.78],["2010-04-07",321.32],["2010-04-14",360.22],["2010-04-21",365.62],["2010-04-28",356.85],["2010-05-05",329.57],["2010-05-12",302.67],["2010-05-19",262.25],["2010-05-26",234.85],["2010-06-02",235.16],["2010-06-09",234.01],["2010-06-16",233.21],["2010-06-23",232.35],["2010-06-30",232.4],["2010-07-07",234.71],["2010-07-14",233.53],["2010-07-21",228.29],["2010-07-28",226.07],["2010-08-04",263.09],["2010-08-11",255.87],["2010-08-18",253.47],["2010-08-25",248.88],["2010-09-01",256.13],["2010-09-08",257.06],["2010-09-15",258.09],["2010-09-22",268.33],["2010-09-29",292.46],["2010-10-06",320.78],["2010-10-13",337.24],["2010-10-20",319.01],["2010-10-27",338.15],["2010-11-03",354.75],["2010-11-10",377.97],["2010-11-17",306.82],["2010-11-24",295.65],["2010-12-01",296.77],["2010-12-08",319.1],["2010-12-15",322.49],["2010-12-22",336.16],["2010-12-29",348.51],["2011-01-05",322.49],["2011-01-12",336.16],["2011-01-19",348.51],["2011-01-26",343.47],["2011-02-02",347.83],["2011-02-09",351.53],["2011-02-16",331.04],["2011-02-23",363.12],["2011-03-02",352.98],["2011-03-09",344.51],["2011-03-16",352.56],["2011-03-23",382.99],["2011-03-30",378.33],["2011-04-06",375.73],["2011-04-13",386.76],["2011-04-20",370.19],["2011-04-27",390.12],["2011-05-04",399.39],["2011-05-11",404.5],["2011-05-18",442.69],["2011-05-25",459],["2011-06-01",407.07],["2011-06-08",381.66],["2011-06-15",366.74],["2011-06-22",379.82],["2011-06-29",384.79],["2011-07-06",371.09],["2011-07-13",372.3],["2011-07-20",362.55],["2011-07-27",368.42],["2011-08-03",372.87],["2011-08-10",380.31],["2011-08-17",402.71],["2011-08-24",394.87],["2011-08-31",396.77],["2011-09-07",391.13],["2011-09-14",404.22],["2011-09-21",406.17],["2011-09-28",382.09],["2011-10-05",346.2],["2011-10-12",333.58],["2011-10-19",316.17],["2011-10-26",335.22],["2011-11-02",325.74],["2011-11-30",320.4],["2011-12-07",315.21],["2011-12-14",292.61],["2011-12-21",237.75],["2011-12-28",241.34],["2012-01-04",215.57],["2012-01-11",212.07],["2012-01-18",218.31],["2012-01-25",219.05],["2012-02-01",238.7],["2012-02-08",247.26],["2012-02-15",236.94],["2012-02-22",243.4],["2012-02-29",259.23],["2012-03-07",237.61],["2012-03-14",234.39],["2012-03-21",225.64],["2012-03-28",222.48],["2012-04-04",214.65],["2012-04-11",218.14],["2012-04-18",208.54],["2012-04-25",215.35],["2012-05-02",212.48],["2012-05-09",223.88],["2012-05-16",229.37],["2012-05-23",230.88],["2012-05-30",235.68],["2012-06-06",242.65],["2012-06-11",249.2],["2012-06-12",240.74],["2012-06-13",236.84],["2012-06-14",236.78],["2012-06-15",241.77],["2012-06-19",236.39],["2012-06-20",231.52],["2012-06-21",227.41],["2012-06-22",235.17],["2012-06-25",236.77],["2012-06-26",238.71],["2012-06-27",238.02],["2012-06-28",231.48],["2012-06-29",240.36],["2012-07-02",221.81],["2012-07-03",223.92],["2012-07-04",218.17],["2012-07-05",216.63],["2012-07-06",220.57],["2012-07-09",223.58],["2012-07-10",227.45],["2012-07-11",231.78],["2012-07-12",229.68],["2012-07-13",235.77],["2012-07-16",232.16],["2012-07-17",236.72],["2012-07-18",233.65],["2012-07-19",239.48],["2012-07-20",237.24],["2012-07-23",238.81],["2012-07-24",239.38],["2012-07-25",240.43],["2012-07-26",240.72],["2012-07-27",237.17],["2012-07-30",230.2],["2012-07-31",237.37],["2012-08-01",236.34],["2012-08-02",235.1],["2012-08-03",237.25],["2012-08-06",240.33],["2012-08-07",239.98],["2012-08-08",231.5],["2012-08-09",232.96],["2012-08-10",231.98],["2012-08-13",233.45],["2012-08-14",232.11],["2012-08-16",228.69],["2012-08-17",231.62],["2012-08-20",231.51],["2012-08-21",232.09],["2012-08-22",233.72],["2012-08-23",233.96],["2012-08-24",233.3],["2012-08-27",234.62],["2012-08-28",232.57],["2012-08-30",221.66],["2012-08-31",218.25],["2012-09-03",226.09],["2012-09-04",228.78],["2012-09-05",222.99],["2012-09-06",228.04],["2012-09-07",239.05],["2012-09-10",245.84],["2012-09-11",242.33],["2012-09-12",245.66],["2012-09-13",241.8],["2012-09-14",255.74],["2012-09-17",258.71],["2012-09-18",249.34],["2012-09-19",245.87],["2012-09-20",238.1],["2012-09-21",239.3],["2012-09-24",237.12],["2012-09-25",232.38],["2012-09-26",230.11],["2012-09-27",217.09],["2012-09-28",232.9],["2012-10-01",227.06],["2012-10-02",230.3],["2012-10-03",228.74],["2012-10-04",229.24],["2012-10-05",236.29],["2012-10-08",236.54],["2012-10-09",232.69],["2012-10-10",226.65],["2012-10-11",225.26],["2012-10-12",230.86],["2012-10-15",227.73],["2012-10-16",225.87],["2012-10-17",229.44],["2012-10-18",232.8],["2012-10-19",228.01],["2012-10-22",218.54],["2012-10-23",217.91],["2012-10-24",208.17],["2012-10-25",208.82],["2012-10-26",209.12],["2012-10-29",206.17],["2012-10-30",208.13],["2012-10-31",209.38],["2012-11-02",209.25],["2012-11-05",214.63],["2012-11-06",212.12],["2012-11-07",203.94],["2012-11-08",204.16],["2012-11-09",199.55],["2012-11-12",198.27],["2012-11-13",193.88],["2012-11-14",190.92],["2012-11-15",189.46],["2012-11-16",193.23],["2012-11-19",192.55],["2012-11-20",186.73],["2012-11-21",185.68],["2012-11-22",185.78],["2012-11-23",187.07],["2012-11-26",184.46],["2012-11-27",188.15],["2012-11-28",186.75],["2012-11-29",190.57],["2012-11-30",191.89],["2012-12-03",193.29],["2012-12-04",190.18],["2012-12-05",188.61],["2012-12-06",191.24],["2012-12-07",191.27],["2012-12-10",192.38],["2012-12-11",198.59],["2012-12-12",201.94],["2012-12-13",205.5],["2012-12-14",203.19],["2012-12-17",205.82],["2012-12-18",204.01],["2012-12-19",208.43],["2012-12-20",209.15],["2012-12-21",207.35],["2012-12-24",200.19],["2012-12-27",200.04],["2012-12-28",205.21],["2012-12-31",201.59],["2013-01-02",208.49],["2013-01-03",217.72],["2013-01-04",212.5],["2013-01-07",212.78],["2013-01-08",213.41],["2013-01-09",210.57],["2013-01-10",218.08],["2013-01-11",219.89],["2013-01-14",216.06],["2013-01-15",216.73],["2013-01-16",209.64],["2013-01-17",210.41],["2013-01-18",211.98],["2013-01-21",210.02],["2013-01-22",210.56],["2013-01-23",214.02],["2013-01-24",210.39],["2013-01-25",215.75],["2013-01-28",217.41],["2013-01-29",216.99],["2013-01-30",221.77],["2013-01-31",221.1],["2013-02-01",222.16],["2013-02-04",228.64],["2013-02-05",219.5],["2013-02-06",219.42],["2013-02-07",219.24],["2013-02-08",214.77],["2013-02-11",220.29],["2013-02-12",217.78],["2013-02-13",222.26],["2013-02-14",219.18],["2013-02-15",221.57],["2013-02-18",224.2],["2013-02-19",224.49],["2013-02-20",227.14],["2013-02-21",221.41],["2013-02-22",221.28],["2013-02-25",223.28],["2013-02-26",215.47],["2013-02-27",209.38],["2013-02-28",215.11],["2013-03-01",221.32],["2013-03-04",229.62],["2013-03-05",231.99],["2013-03-06",226.88],["2013-03-07",229.26],["2013-03-08",220.72],["2013-03-11",220.8],["2013-03-12",221.76],["2013-03-13",220.2],["2013-03-14",222.59],["2013-03-15",224.01],["2013-03-18",225.33],["2013-03-19",228.62],["2013-03-20",231.4],["2013-03-21",227.63],["2013-03-22",227.8],["2013-03-25",229.91],["2013-03-26",224.44],["2013-03-27",227.25],["2013-03-28",227.69],["2013-03-29",228.94],["2013-04-02",225.06],["2013-04-03",221.85],["2013-04-04",225.99],["2013-04-05",233.42],["2013-04-08",242.97],["2013-04-09",239.51],["2013-04-10",233],["2013-04-11",240.07],["2013-04-12",241.83],["2013-04-15",260],["2013-04-16",278.64],["2013-04-17",276.51],["2013-04-18",280.87],["2013-04-19",284.46],["2013-04-22",284.62],["2013-04-23",277.05],["2013-04-24",278.85],["2013-04-25",272.7],["2013-04-26",264.03],["2013-04-29",272.07],["2013-04-30",276.72],["2013-05-02",277.18],["2013-05-06",265.3],["2013-05-07",256.66],["2013-05-08",255.68],["2013-05-09",257.46],["2013-05-10",256.29],["2013-05-13",246.22],["2013-05-14",247.49],["2013-05-15",248.93],["2013-05-16",250.54],["2013-05-17",247.18],["2013-05-20",248.23],["2013-05-21",252.27],["2013-05-22",252.52],["2013-05-23",253.99],["2013-05-24",249.72],["2013-05-27",246.77],["2013-05-28",247.43],["2013-05-29",242.38],["2013-05-31",231.9],["2013-06-03",230.8],["2013-06-04",227.41],["2013-06-05",227.61],["2013-06-06",220.64],["2013-06-07",216.43],["2013-06-10",225.32],["2013-06-11",225.61],["2013-06-12",229.24],["2013-06-13",226.97],["2013-06-14",229.74],["2013-06-17",228.49],["2013-06-18",229.12],["2013-06-19",232.59],["2013-06-20",222.84],["2013-06-21",226.25],["2013-06-24",218.63],["2013-06-25",223.56],["2013-06-26",218.32],["2013-06-27",218.79],["2013-06-28",222.57],["2013-07-01",218.29],["2013-07-02",215.01],["2013-07-03",211.29],["2013-07-04",215.79],["2013-07-05",216.32],["2013-07-08",220.99],["2013-07-09",217.81],["2013-07-10",217.97],["2013-07-11",223.44],["2013-07-12",217.87],["2013-07-15",223.07],["2013-07-16",225.06],["2013-07-17",225.61],["2013-07-18",227.97],["2013-07-19",228.37],["2013-07-22",228.57],["2013-07-23",228.34],["2013-07-24",229.28],["2013-07-25",224.83],["2013-07-26",225.83],["2013-07-29",227.68],["2013-07-30",226.79],["2013-07-31",227.34],["2013-08-01",227.42],["2013-08-02",234.19],["2013-08-05",235.13],["2013-08-06",235.77],["2013-08-07",232.01],["2013-08-08",232.19],["2013-08-09",230.32],["2013-08-12",231.8],["2013-08-13",230.36],["2013-08-14",234.6],["2013-08-16",232.46],["2013-08-19",230.96],["2013-08-20",227.18],["2013-08-21",223.5],["2013-08-22",220.33],["2013-08-23",224.6],["2013-08-26",229.2],["2013-08-27",224.89],["2013-08-28",225.96],["2013-08-29",225.48],["2013-08-30",223.38],["2013-09-02",218.32],["2013-09-03",219.59],["2013-09-04",221.75],["2013-09-05",221.46],["2013-09-06",222.96],["2013-09-09",225.29],["2013-09-10",224.82],["2013-09-11",227.62],["2013-09-12",227.69],["2013-09-13",227.37],["2013-09-16",229.28],["2013-09-17",226.74],["2013-09-18",224.74],["2013-09-19",230.98],["2013-09-20",227.85],["2013-09-23",226.16],["2013-09-24",223.45],["2013-09-25",224.03],["2013-09-26",220.87],["2013-09-27",219],["2013-09-30",218.57],["2013-10-01",214.56],["2013-10-02",216.63],["2013-10-03",217.19],["2013-10-04",218.25],["2013-10-07",216.97],["2013-10-08",212.76],["2013-10-09",206.63],["2013-10-10",205.94],["2013-10-11",210.11],["2013-10-14",214.41],["2013-10-15",213.13],["2013-10-16",213.25],["2013-10-17",215.99],["2013-10-18",221.36],["2013-10-21",225.11],["2013-10-22",224.63],["2013-10-23",231.79],["2013-10-24",228.31],["2013-10-25",230.56],["2013-10-28",229.2],["2013-10-29",230.33],["2013-10-30",231.68],["2013-10-31",233.35],["2013-11-04",226.03],["2013-11-05",224.68],["2013-11-06",219.23],["2013-11-07",223.18],["2013-11-08",218.22],["2013-11-12",215.36],["2013-11-13",216.19],["2013-11-14",218.92],["2013-11-15",221.79],["2013-11-18",223.61],["2013-11-19",227.57],["2013-11-20",224.7],["2013-11-21",222.3],["2013-11-22",226.51],["2013-11-25",226.48],["2013-11-26",228.25],["2013-11-27",227.72],["2013-11-28",230.19],["2013-11-29",230.67],["2013-12-02",229.08],["2013-12-03",231.64],["2013-12-04",226.87],["2013-12-05",224.89],["2013-12-06",225.04],["2013-12-09",231.57],["2013-12-10",233.66],["2013-12-11",227.61],["2013-12-12",223.89],["2013-12-13",224.63],["2013-12-16",220.94],["2013-12-17",221.8],["2013-12-18",220.74],["2013-12-19",227.48],["2013-12-20",235.74],["2013-12-23",238.06],["2013-12-27",242.82],["2013-12-30",248.08],["2014-01-02",242.9],["2014-01-03",218.67],["2014-01-07",214.09],["2014-01-08",218.5],["2014-01-09",220.74],["2014-01-10",216.78],["2014-01-13",220.25],["2014-01-14",217.94],["2014-01-15",220.52],["2014-01-16",223.48],["2014-01-17",224.8],["2014-01-20",223.66],["2014-01-21",223.7],["2014-01-22",224.74],["2014-01-23",227.9],["2014-01-24",225.94],["2014-01-27",219.16],["2014-01-28",215.19],["2014-01-29",215.54],["2014-01-30",217.09],["2014-01-31",215.64],["2014-02-03",215.55],["2014-02-04",214.03],["2014-02-05",214.44],["2014-02-06",213.01],["2014-02-07",212.66],["2014-02-10",220.49],["2014-02-11",219.31],["2014-02-12",220.05],["2014-02-13",216.15],["2014-02-14",226.17],["2014-02-17",226.5],["2014-02-18",225.08],["2014-02-19",232.04],["2014-02-20",233.54],["2014-02-21",234.06],["2014-02-24",236.5],["2014-02-25",237.34],["2014-02-26",238.53],["2014-02-27",238.2],["2014-02-28",244.8],["2014-03-03",240.36],["2014-03-04",241.4],["2014-03-05",241.49],["2014-03-06",237.11],["2014-03-07",241.54],["2014-03-10",243.35],["2014-03-11",238.06],["2014-03-12",237.21],["2014-03-13",236.07],["2014-03-14",230.98],["2014-03-17",228.12],["2014-03-18",229.91],["2014-03-19",237.26],["2014-03-20",231.3],["2014-03-21",229.4],["2014-03-24",226.55],["2014-03-25",226.92],["2014-03-26",227.26],["2014-03-27",225.35],["2014-03-28",227.03],["2014-03-31",225.1],["2014-04-01",227.96],["2014-04-02",229.38],["2014-04-03",228.09],["2014-04-04",227.44],["2014-04-07",222.16],["2014-04-08",220.6],["2014-04-09",220.61],["2014-04-10",226.51],["2014-04-11",223.03],["2014-04-14",217.18],["2014-04-15",216.96],["2014-04-16",222.45],["2014-04-17",224.42],["2014-04-22",225.01],["2014-04-23",227.49],["2014-04-24",225.35],["2014-04-25",224.85],["2014-04-28",220.33],["2014-04-29",220.58],["2014-04-30",223.89],["2014-05-02",223.52],["2014-05-05",219.37],["2014-05-06",217.31],["2014-05-07",215.95],["2014-05-08",219.92],["2014-05-09",218.69],["2014-05-12",215.68],["2014-05-13",216.93],["2014-05-14",218.57],["2014-05-15",218.03],["2014-05-16",214.97],["2014-05-19",215.1],["2014-05-20",215.29],["2014-05-21",214.6],["2014-05-22",217.68],["2014-05-23",217.8],["2014-05-26",219.81],["2014-05-27",219.99],["2014-05-28",223.6],["2014-05-29",225.33],["2014-05-30",227.12],["2014-06-02",230.32],["2014-06-03",228.39],["2014-06-04",224.49],["2014-06-05",225.45],["2014-06-06",229.53],["2014-06-09",230.92],["2014-06-10",231.98],["2014-06-11",229.72],["2014-06-12",229.92],["2014-06-13",232.43],["2014-06-16",228.87],["2014-06-17",229.37],["2014-06-18",230.37],["2014-06-20",231.74],["2014-06-23",230.64],["2014-06-24",230.86],["2014-06-25",229.84],["2014-06-26",229.83],["2014-06-27",227.43],["2014-06-30",227.1],["2014-07-01",228.34],["2014-07-02",229.98],["2014-07-03",227.42],["2014-07-04",226.63],["2014-07-07",226.98],["2014-07-08",225.8],["2014-07-09",225.01],["2014-07-10",226.95],["2014-07-11",226.88],["2014-07-14",229.07],["2014-07-15",224.12],["2014-07-16",222.87],["2014-07-17",220.94],["2014-07-18",221.08],["2014-07-21",221.82],["2014-07-22",221.81],["2014-07-23",223.65],["2014-07-24",224.22],["2014-07-25",221.17],["2014-07-28",220.7],["2014-07-29",220.44],["2014-07-30",221.01],["2014-07-31",219.83],["2014-08-01",214.98],["2014-08-04",216.92],["2014-08-05",216.9],["2014-08-06",213.1],["2014-08-07",209.94],["2014-08-08",209.3],["2014-08-11",211.62],["2014-08-12",213.07],["2014-08-13",213.46],["2014-08-14",219.76],["2014-08-18",223.34],["2014-08-19",225.93],["2014-08-20",229.05],["2014-08-21",227.45],["2014-08-22",228.14],["2014-08-25",227.37],["2014-08-26",234.29],["2014-08-27",234.55],["2014-08-28",235.59],["2014-08-29",233.27],["2014-09-01",234.95],["2014-09-02",236.83],["2014-09-03",237.98],["2014-09-04",237.32],["2014-09-05",236.89],["2014-09-08",239.45],["2014-09-09",238.39],["2014-09-10",236.75],["2014-09-11",237.64],["2014-09-12",237.87],["2014-09-15",233.53],["2014-09-16",232.36],["2014-09-17",233.61],["2014-09-18",234.3],["2014-09-19",237.52],["2014-09-22",240.47],["2014-09-23",239.11],["2014-09-24",236.3],["2014-09-25",236.99],["2014-09-26",232.86],["2014-09-29",234.5],["2014-09-30",233.76],["2014-10-01",234.8],["2014-10-02",234.24],["2014-10-03",229.54],["2014-10-06",230.82],["2014-10-07",231.05],["2014-10-08",228.86],["2014-10-09",234.27],["2014-10-10",231.46],["2014-10-13",227.98],["2014-10-14",225.04],["2014-10-15",226.55],["2014-10-16",231.86],["2014-10-17",227],["2014-10-20",225.5],["2014-10-21",231.22],["2014-10-22",228.16],["2014-10-23",228.61],["2014-10-24",228.28],["2014-10-27",228.83],["2014-10-28",231.53],["2014-10-29",230.6],["2014-10-30",221.61],["2014-10-31",224.66],["2014-11-03",225.13],["2014-11-04",225.73],["2014-11-05",227.55],["2014-11-06",230.63],["2014-11-07",230.01],["2014-11-10",234.31],["2014-11-12",232.14],["2014-11-13",231.11],["2014-11-14",233.7],["2014-11-17",234.43],["2014-11-18",237.76],["2014-11-19",236.96],["2014-11-20",237.19],["2014-11-21",239.36],["2014-11-24",243.19],["2014-11-25",246.26],["2014-11-26",251.06],["2014-11-27",253.6],["2014-11-28",255.71],["2014-12-01",259.89],["2014-12-02",250.62],["2014-12-03",251.28],["2014-12-04",252.45],["2014-12-05",252.39],["2014-12-08",252.44],["2014-12-09",252.65],["2014-12-10",251.17],["2014-12-11",248.04],["2014-12-12",247.52],["2014-12-15",247.45],["2014-12-16",245.32],["2014-12-17",238.99],["2014-12-18",234.98],["2014-12-19",236.96],["2014-12-22",240.14],["2014-12-23",241.13],["2014-12-29",235.3],["2014-12-30",240.71],["2015-01-02",236.36],["2015-01-05",240.3],["2015-01-07",237.97],["2015-01-08",238.75],["2015-01-09",238.86],["2015-01-12",241.14],["2015-01-13",240.98],["2015-01-14",239.36],["2015-01-15",239.29],["2015-01-16",232.52],["2015-01-19",230.23],["2015-01-20",232.22],["2015-01-21",233.01],["2015-01-22",235.49],["2015-01-23",231.67],["2015-01-26",239.89],["2015-01-27",242.15],["2015-01-28",242.02],["2015-01-29",244.48],["2015-01-30",245.53],["2015-02-02",250.06],["2015-02-03",247.04],["2015-02-04",244.42],["2015-02-05",243.64],["2015-02-06",242.84],["2015-02-09",238.73],["2015-02-10",234.06],["2015-02-11",235.84],["2015-02-12",236.62],["2015-02-13",243],["2015-02-16",244.79],["2015-02-17",243.87],["2015-02-18",238.38],["2015-02-19",243],["2015-02-20",245.34],["2015-02-23",246.91],["2015-02-24",250.96],["2015-02-25",254.44],["2015-02-26",258.7],["2015-02-27",257.8],["2015-03-02",255.78],["2015-03-03",253.02],["2015-03-04",241.92],["2015-03-05",239.27],["2015-03-06",242.26],["2015-03-09",238.19],["2015-03-10",234.7],["2015-03-11",227.78],["2015-03-12",234.86],["2015-03-13",236.8],["2015-03-16",235.69],["2015-03-17",240.61],["2015-03-18",239.34],["2015-03-19",249.5],["2015-03-20",252.88],["2015-03-23",258.72],["2015-03-24",259.79],["2015-03-25",261.71],["2015-03-26",257.64],["2015-03-27",242.82],["2015-03-30",247.78],["2015-03-31",250.92],["2015-04-01",250.49],["2015-04-02",255.4],["2015-04-03",255.4],["2015-04-07",255.46],["2015-04-08",262.74],["2015-04-09",264.75],["2015-04-10",264.71],["2015-04-13",265.34],["2015-04-14",267.07],["2015-04-15",268.24],["2015-04-16",270.57],["2015-04-17",270.66],["2015-04-20",264.88],["2015-04-21",264.97],["2015-04-22",269.61],["2015-04-23",265.4],["2015-04-24",269.14],["2015-04-27",270.76],["2015-04-28",272.52],["2015-04-29",271.68],["2015-04-30",263.44],["2015-05-04",250.97],["2015-05-05",251.59],["2015-05-06",240.3],["2015-05-07",232.35],["2015-05-08",228.45],["2015-05-11",235.97],["2015-05-12",235.87],["2015-05-13",234.54],["2015-05-14",237.01],["2015-05-15",237.88],["2015-05-18",243.04],["2015-05-19",239.5],["2015-05-20",238.16],["2015-05-21",239.64],["2015-05-22",243.25],["2015-05-25",238.03],["2015-05-26",236.5],["2015-05-27",234.62],["2015-05-28",238.45],["2015-05-29",239.04],["2015-06-01",236.83],["2015-06-02",236.89],["2015-06-03",236.6],["2015-06-05",234.06],["2015-06-08",230.23],["2015-06-09",228.2],["2015-06-10",224.7],["2015-06-11",225.35],["2015-06-12",230.63],["2015-06-15",229.83],["2015-06-16",226.42],["2015-06-17",227.4],["2015-06-18",229.01],["2015-06-19",226.24],["2015-06-22",228.11],["2015-06-23",226.62],["2015-06-24",230.85],["2015-06-25",230.52],["2015-06-26",228.9],["2015-06-29",227.19],["2015-06-30",225.58],["2015-07-01",227.64],["2015-07-02",227.27],["2015-07-03",228.4],["2015-07-06",227.67],["2015-07-07",223.48],["2015-07-08",228.1],["2015-07-09",217.71],["2015-07-10",223.77],["2015-07-13",227],["2015-07-14",229.88],["2015-07-15",234.6],["2015-07-16",236.28],["2015-07-17",238.75],["2015-07-20",240.48],["2015-07-21",242.11],["2015-07-22",243.12],["2015-07-23",242.13],["2015-07-24",242.78],["2015-07-27",241.54],["2015-07-28",238.36],["2015-07-29",238.99],["2015-07-30",238.31],["2015-07-31",239.59],["2015-08-03",242.3],["2015-08-04",244.6],["2015-08-05",241.68],["2015-08-06",242.8],["2015-08-07",241.36],["2015-08-10",244.19],["2015-08-11",246.09],["2015-08-12",250.81],["2015-08-13",246.05],["2015-08-14",249.25],["2015-08-17",247.15],["2015-08-18",249.9],["2015-08-19",248.19],["2015-08-20",247.12],["2015-08-21",247.08],["2015-08-24",245.44],["2015-08-25",245.79],["2015-08-26",231.58],["2015-08-27",231.81],["2015-08-28",225.51],["2015-08-31",220.7],["2015-09-01",218.49],["2015-09-02",219.99],["2015-09-03",219.65],["2015-09-04",214.26],["2015-09-07",218.87],["2015-09-08",220.53],["2015-09-09",219.98],["2015-09-10",223.27],["2015-09-11",224.22],["2015-09-14",224.49],["2015-09-15",222.67],["2015-09-16",222.97],["2015-09-17",222.47],["2015-09-18",223.18],["2015-09-21",224.22],["2015-09-22",223.52],["2015-09-23",222.82],["2015-09-24",224.5],["2015-09-25",218.53],["2015-09-28",217.13],["2015-09-29",216.23],["2015-09-30",215.97],["2015-10-01",215.43],["2015-10-02",217.4],["2015-10-05",220.27],["2015-10-06",216.86],["2015-10-07",213.58],["2015-10-08",211.87],["2015-10-09",212.52],["2015-10-12",210.74],["2015-10-13",212.48],["2015-10-14",213.86],["2015-10-15",214.14],["2015-10-16",214.48],["2015-10-19",215.75],["2015-10-20",218.53],["2015-10-21",214.61],["2015-10-22",215.38],["2015-10-23",216.77],["2015-10-26",218.26],["2015-10-27",220.41],["2015-10-28",222.13],["2015-10-29",219.11],["2015-10-30",218.87],["2015-11-02",217.48],["2015-11-03",215.52],["2015-11-04",209.97],["2015-11-05",212.09],["2015-11-06",212.63],["2015-11-09",208.83],["2015-11-10",209.73],["2015-11-12",216.02],["2015-11-13",216.29],["2015-11-16",214.57],["2015-11-17",217.86],["2015-11-18",221.47],["2015-11-19",223.57],["2015-11-20",224.92],["2015-11-23",225.32],["2015-11-24",222.37],["2015-11-25",218.76],["2015-11-26",220.47],["2015-11-27",219.98],["2015-11-30",224.84],["2015-12-01",224.69],["2015-12-02",224.2],["2015-12-03",225.9],["2015-12-04",224.91],["2015-12-07",218.86],["2015-12-08",229.05],["2015-12-09",228.92],["2015-12-10",229.26],["2015-12-11",230.19],["2015-12-14",230.82],["2015-12-15",235.04],["2015-12-16",233],["2015-12-17",231.59],["2015-12-18",234.47],["2015-12-21",233.96],["2015-12-22",232.36],["2015-12-23",232.35],["2015-12-28",229.62],["2015-12-29",227.71],["2015-12-30",221.82],["2016-01-04",222.03],["2016-01-05",220.31],["2016-01-07",219.14],["2016-01-08",217.48],["2016-01-11",214.58],["2016-01-12",220.55],["2016-01-13",222.9],["2016-01-14",226.12],["2016-01-15",222.91],["2016-01-18",224.61],["2016-01-19",224.8],["2016-01-20",225.52],["2016-01-21",224.43],["2016-01-22",222.25],["2016-01-25",219.26],["2016-01-26",218.78],["2016-01-27",217.5],["2016-01-28",214.96],["2016-01-29",215.7],["2016-02-01",217.89],["2016-02-02",224.94],["2016-02-03",227.16],["2016-02-04",229.43],["2016-02-05",226.91],["2016-02-08",227.63],["2016-02-09",229.87],["2016-02-10",235.47],["2016-02-11",236.84],["2016-02-12",241.82],["2016-02-15",230.66],["2016-02-16",231.05],["2016-02-17",228.46],["2016-02-18",224.14],["2016-02-19",224.06],["2016-02-22",223.36],["2016-02-23",220.18],["2016-02-24",223.74],["2016-02-25",226.53],["2016-02-26",228.62],["2016-02-29",223.84],["2016-03-01",224.56],["2016-03-02",222.71],["2016-03-03",220.08],["2016-03-04",221.37],["2016-03-07",217.86],["2016-03-08",216.83],["2016-03-09",218.75],["2016-03-10",217.16],["2016-03-11",218.03],["2016-03-14",221.24],["2016-03-15",220.63],["2016-03-16",219.61],["2016-03-17",224.53],["2016-03-18",229.98],["2016-03-21",229.99],["2016-03-22",229.41],["2016-03-23",228.52],["2016-03-24",227.31],["2016-03-29",226.81],["2016-03-30",233.69],["2016-03-31",234.36],["2016-04-01",233.59],["2016-04-04",232.77],["2016-04-05",232.05],["2016-04-06",232.68],["2016-04-07",233.95],["2016-04-08",232.16],["2016-04-11",230.07],["2016-04-12",230.55],["2016-04-13",224.87],["2016-04-14",220.88],["2016-04-15",217.61],["2016-04-18",221.97],["2016-04-19",221.04],["2016-04-20",220.08],["2016-04-21",217.15],["2016-04-22",211.82],["2016-04-25",207.73],["2016-04-26",206.99],["2016-04-27",206.48],["2016-04-28",208.36],["2016-04-29",209.71],["2016-05-02",211.84],["2016-05-04",211.34],["2016-05-05",210.39],["2016-05-06",205.67],["2016-05-09",206.03],["2016-05-10",205.75],["2016-05-11",209.12],["2016-05-12",209.56],["2016-05-13",206.31],["2016-05-16",206.67],["2016-05-17",207.24],["2016-05-18",204.51],["2016-05-19",200.42],["2016-05-20",196.96],["2016-05-23",197.21],["2016-05-24",195.91],["2016-05-25",195.12],["2016-05-27",198.96],["2016-05-30",199.47],["2016-05-31",198.49],["2016-06-01",197.97],["2016-06-02",198.88],["2016-06-03",200.51],["2016-06-06",205.77],["2016-06-07",206.12],["2016-06-08",207.58],["2016-06-09",208.57],["2016-06-10",207.24],["2016-06-13",205.38],["2016-06-14",200.03],["2016-06-15",200.15],["2016-06-16",200.29],["2016-06-17",200.87],["2016-06-20",200.55],["2016-06-21",197.48],["2016-06-22",194.33],["2016-06-23",195.98],["2016-06-24",188.17],["2016-06-27",190.99],["2016-06-28",194],["2016-06-29",196.09],["2016-06-30",197.72],["2016-07-01",198.86],["2016-07-04",202],["2016-07-05",201.58],["2016-07-06",203.75],["2016-07-07",205.23],["2016-07-08",205.08],["2016-07-11",205.86],["2016-07-12",207.11],["2016-07-13",204.48],["2016-07-14",207.59],["2016-07-15",205.42],["2016-07-18",201.68],["2016-07-19",203.87],["2016-07-20",202.37],["2016-07-21",202.04],["2016-07-22",202.67],["2016-07-25",201.53],["2016-07-26",201.79],["2016-07-27",202.36],["2016-07-28",206.53],["2016-07-29",207.1],["2016-08-01",208.75],["2016-08-02",211.09],["2016-08-03",209.73],["2016-08-04",206.79],["2016-08-05",208.46],["2016-08-08",207.89],["2016-08-09",208.05],["2016-08-10",211.14],["2016-08-11",212.76],["2016-08-12",210.86],["2016-08-16",211.46],["2016-08-17",209.12],["2016-08-18",209.81],["2016-08-19",211.28],["2016-08-22",208.43],["2016-08-23",207.44],["2016-08-24",208.53],["2016-08-25",205.86],["2016-08-26",204.9],["2016-08-29",202.34],["2016-08-30",203.1],["2016-08-31",200.95],["2016-09-01",199.51],["2016-09-02",199.01],["2016-09-05",200.82],["2016-09-06",202.65],["2016-09-07",207.53],["2016-09-08",208.73],["2016-09-09",204.42],["2016-09-12",195.55],["2016-09-13",192.54],["2016-09-14",190.83],["2016-09-15",191.05],["2016-09-16",192.37],["2016-09-19",192.36],["2016-09-20",195.3],["2016-09-21",194.55],["2016-09-22",198.1],["2016-09-23",199.37],["2016-09-26",198.78],["2016-09-27",198.13],["2016-09-28",199.55],["2016-09-29",199.23],["2016-09-30",197.82],["2016-10-03",198.31],["2016-10-04",197.07],["2016-10-05",195.85],["2016-10-06",193.05],["2016-10-07",192.65],["2016-10-10",193.14],["2016-10-11",192.22],["2016-10-12",187.6],["2016-10-13",186.32],["2016-10-14",187.16],["2016-10-17",185.88],["2016-10-18",186.42],["2016-10-19",185.82],["2016-10-20",184.73],["2016-10-21",183.66],["2018-05-22",170.31],["2018-05-23",167.26],["2018-05-24",168.09],["2018-05-25",167.16]]}]}