{"status":"ok","unit":"","title":"Notowania od 2004-07-01 do 2020-10-05","series":[{"name":"Notowanie","area":true,"data":[["2004-07-01",100],["2004-07-02",100],["2004-07-03",100],["2004-07-04",100],["2004-07-05",99.83],["2004-07-06",99.09],["2004-07-07",98.87],["2004-07-08",98.97],["2004-07-09",99.09],["2004-07-10",99.09],["2004-07-11",99.09],["2004-07-12",98.7],["2004-07-13",98],["2004-07-14",97.23],["2004-07-15",96.21],["2004-07-16",96.52],["2004-07-17",96.52],["2004-07-18",96.52],["2004-07-19",95.97],["2004-07-20",96.49],["2004-07-21",97.03],["2004-07-22",96.37],["2004-07-23",95.96],["2004-07-24",95.96],["2004-07-25",95.96],["2004-07-26",95.86],["2004-07-27",95.63],["2004-07-28",95.76],["2004-07-29",96.11],["2004-07-30",95.79],["2004-07-31",95.79],["2004-08-01",95.79],["2004-08-02",95.93],["2004-08-03",96.93],["2004-08-04",96.86],["2004-08-05",96.22],["2004-08-06",95.09],["2004-08-07",93.9],["2004-08-08",93.9],["2004-08-09",93.91],["2004-08-10",94.25],["2004-08-11",94.82],["2004-08-12",94.43],["2004-08-13",95.15],["2004-08-14",95.15],["2004-08-15",95.15],["2004-08-16",95.32],["2004-08-17",95.52],["2004-08-18",95.93],["2004-08-19",96.73],["2004-08-20",96.77],["2004-08-21",96.77],["2004-08-22",96.77],["2004-08-23",97.26],["2004-08-24",96.95],["2004-08-25",96.9],["2004-08-26",97.26],["2004-08-27",97.91],["2004-08-28",97.91],["2004-08-29",97.91],["2004-08-30",97.16],["2004-08-31",96.98],["2004-09-01",97.04],["2004-09-02",97.14],["2004-09-03",97.29],["2004-09-04",97.29],["2004-09-05",97.29],["2004-09-06",97.33],["2004-09-07",96.66],["2004-09-08",97.34],["2004-09-09",96.7],["2004-09-10",97.13],["2004-09-11",97.13],["2004-09-12",97.13],["2004-09-13",97.37],["2004-09-14",97.1],["2004-09-15",95.95],["2004-09-16",95.58],["2004-09-17",96.09],["2004-09-18",96.09],["2004-09-19",96.09],["2004-09-20",95.26],["2004-09-21",95.45],["2004-09-22",96.04],["2004-09-23",95.67],["2004-09-24",95.77],["2004-09-25",95.77],["2004-09-26",95.77],["2004-09-27",95.9],["2004-09-28",96.33],["2004-09-29",96.37],["2004-09-30",97.08],["2004-10-01",97.4],["2004-10-02",97.4],["2004-10-03",97.4],["2004-10-04",97.52],["2004-10-05",97.04],["2004-10-06",96.36],["2004-10-07",96.84],["2004-10-08",96.99],["2004-10-09",96.99],["2004-10-10",96.99],["2004-10-11",96.42],["2004-10-12",95.59],["2004-10-13",96.15],["2004-10-14",95.64],["2004-10-15",96.01],["2004-10-16",96.01],["2004-10-17",96.01],["2004-10-18",95.56],["2004-10-19",96.17],["2004-10-20",95.93],["2004-10-21",96.73],["2004-10-22",96.53],["2004-10-23",96.53],["2004-10-24",96.53],["2004-10-25",96.88],["2004-10-26",97.55],["2004-10-27",97.39],["2004-10-28",97.44],["2004-10-29",97.07],["2004-10-30",97.07],["2004-10-31",97.07],["2004-11-01",97.07],["2004-11-02",97.07],["2004-11-03",97.57],["2004-11-04",97.27],["2004-11-05",97.67],["2004-11-06",97.67],["2004-11-07",97.67],["2004-11-08",97.31],["2004-11-09",96.83],["2004-11-10",97.1],["2004-11-11",97.1],["2004-11-12",98.65],["2004-11-13",98.65],["2004-11-14",98.65],["2004-11-15",98.17],["2004-11-16",97.7],["2004-11-17",97.81],["2004-11-18",97.26],["2004-11-19",97.61],["2004-11-20",97.61],["2004-11-21",97.61],["2004-11-22",96.26],["2004-11-23",96.37],["2004-11-24",96.54],["2004-11-25",97.06],["2004-11-26",97.14],["2004-11-27",97.06],["2004-11-28",97.14],["2004-11-29",97.25],["2004-11-30",97.09],["2004-12-01",96.41],["2004-12-02",96.27],["2004-12-03",97.03],["2004-12-04",97.03],["2004-12-05",97.03],["2004-12-06",96.54],["2004-12-07",96.96],["2004-12-08",96.91],["2004-12-09",96.32],["2004-12-10",97.76],["2004-12-11",97.76],["2004-12-12",97.76],["2004-12-13",97.3],["2004-12-14",96.51],["2004-12-15",96.7],["2004-12-16",97.05],["2004-12-17",96.84],["2004-12-18",96.84],["2004-12-19",96.84],["2004-12-20",96.45],["2004-12-21",96.02],["2004-12-22",95.71],["2004-12-23",95.49],["2004-12-24",95.43],["2004-12-25",95.43],["2004-12-26",95.43],["2004-12-27",95.45],["2004-12-28",94.75],["2004-12-29",94.91],["2004-12-30",95.53],["2004-12-31",95.77],["2005-01-01",95.77],["2005-01-02",95.77],["2005-01-03",95.74],["2005-01-04",96.43],["2005-01-05",97.53],["2005-01-06",97.31],["2005-01-07",97.68],["2005-01-08",97.68],["2005-01-09",97.68],["2005-01-10",97.31],["2005-01-11",97.26],["2005-01-12",97.08],["2005-01-13",97.8],["2005-01-14",97.71],["2005-01-15",97.71],["2005-01-16",97.71],["2005-01-17",98.44],["2005-01-18",98.81],["2005-01-19",99.79],["2005-01-20",99.9],["2005-01-21",99.13],["2005-01-22",99.13],["2005-01-23",99.13],["2005-01-24",98.86],["2005-01-25",99.13],["2005-01-26",99.74],["2005-01-27",99.68],["2005-01-28",99.51],["2005-01-29",99.51],["2005-01-30",99.51],["2005-01-31",99.28],["2005-02-01",99.93],["2005-02-02",100.39],["2005-02-03",98.98],["2005-02-04",99.36],["2005-02-05",99.36],["2005-02-06",99.36],["2005-02-07",99.43],["2005-02-08",99.42],["2005-02-09",100.43],["2005-02-10",99.85],["2005-02-11",100.85],["2005-02-12",100.85],["2005-02-13",100.85],["2005-02-14",100.61],["2005-02-15",99.64],["2005-02-16",98.94],["2005-02-17",99.7],["2005-02-18",99.67],["2005-02-19",99.67],["2005-02-20",99.67],["2005-02-21",99.44],["2005-02-22",98.63],["2005-02-23",98.21],["2005-02-24",98.05],["2005-02-25",97.97],["2005-02-26",97.97],["2005-02-27",97.97],["2005-02-28",97.89],["2005-03-01",98.06],["2005-03-02",98.08],["2005-03-03",98.4],["2005-03-04",98.58],["2005-03-05",98.58],["2005-03-06",98.58],["2005-03-07",97.59],["2005-03-08",97.15],["2005-03-09",96.99],["2005-03-10",98.67],["2005-03-11",98.56],["2005-03-12",98.56],["2005-03-13",98.56],["2005-03-14",99.27],["2005-03-15",100.16],["2005-03-16",101.45],["2005-03-17",102.32],["2005-03-18",100.96],["2005-03-19",100.96],["2005-03-20",100.96],["2005-03-21",101.34],["2005-03-22",101.7],["2005-03-23",101.99],["2005-03-24",102.69],["2005-03-25",102.52],["2005-03-26",102.52],["2005-03-27",102.52],["2005-03-28",102.52],["2005-03-29",103.51],["2005-03-30",102.2],["2005-03-31",101.32],["2005-04-01",102.35],["2005-04-02",102.35],["2005-04-03",102.35],["2005-04-04",102.78],["2005-04-05",103.54],["2005-04-06",103.44],["2005-04-07",103.36],["2005-04-08",104.07],["2005-04-09",104.07],["2005-04-10",104.07],["2005-04-11",103.71],["2005-04-12",103.11],["2005-04-13",102.97],["2005-04-14",104.04],["2005-04-15",103.18],["2005-04-16",103.18],["2005-04-17",103.18],["2005-04-18",102.55],["2005-04-19",104.05],["2005-04-20",103.62],["2005-04-21",103.3],["2005-04-22",103.82],["2005-04-23",103.82],["2005-04-24",103.82],["2005-04-25",103.99],["2005-04-26",103.44],["2005-04-27",103.15],["2005-04-28",103],["2005-04-29",103.79],["2005-04-30",103.79],["2005-05-01",103.79],["2005-05-02",104.24],["2005-05-03",104.68],["2005-05-04",103.9],["2005-05-05",102.55],["2005-05-06",102.46],["2005-05-07",102.46],["2005-05-08",102.46],["2005-05-09",101.8],["2005-05-10",102.98],["2005-05-11",103.61],["2005-05-12",102.5],["2005-05-13",103.11],["2005-05-14",103.11],["2005-05-15",103.11],["2005-05-16",103.81],["2005-05-17",104.11],["2005-05-18",104.37],["2005-05-19",103.7],["2005-05-20",103.9],["2005-05-21",103.9],["2005-05-22",103.9],["2005-05-23",105.1],["2005-05-24",104.92],["2005-05-25",104.86],["2005-05-26",105.17],["2005-05-27",105.14],["2005-05-28",105.14],["2005-05-29",105.14],["2005-05-30",104.52],["2005-05-31",104.23],["2005-06-01",105.23],["2005-06-02",104.98],["2005-06-03",104.79],["2005-06-04",104.79],["2005-06-05",104.79],["2005-06-06",104.12],["2005-06-07",103.84],["2005-06-08",104.07],["2005-06-09",103.41],["2005-06-10",103.85],["2005-06-11",103.85],["2005-06-12",103.85],["2005-06-13",104.36],["2005-06-14",104.91],["2005-06-15",104.29],["2005-06-16",104.75],["2005-06-17",105.3],["2005-06-18",105.3],["2005-06-19",105.3],["2005-06-20",105.64],["2005-06-21",104.98],["2005-06-22",105.43],["2005-06-23",104.66],["2005-06-24",104.69],["2005-06-25",104.69],["2005-06-26",104.69],["2005-06-27",103.99],["2005-06-28",105.1],["2005-06-29",105.47],["2005-06-30",105.26],["2005-07-01",105.12],["2005-07-02",105.12],["2005-07-03",105.12],["2005-07-04",105.08],["2005-07-05",105.37],["2005-07-06",106.69],["2005-07-07",107.32],["2005-07-08",107.76],["2005-07-09",107.76],["2005-07-10",107.76],["2005-07-11",108.48],["2005-07-12",109.06],["2005-07-13",110.11],["2005-07-14",110.86],["2005-07-15",110.97],["2005-07-16",110.97],["2005-07-17",110.97],["2005-07-18",109.9],["2005-07-19",109.75],["2005-07-20",110.19],["2005-07-21",110.29],["2005-07-22",109.74],["2005-07-23",109.74],["2005-07-24",109.74],["2005-07-25",109.98],["2005-07-26",110.31],["2005-07-27",111.01],["2005-07-28",110.49],["2005-07-29",110.26],["2005-07-30",110.26],["2005-07-31",110.26],["2005-08-01",110.04],["2005-08-02",109.8],["2005-08-03",110.24],["2005-08-04",109.98],["2005-08-05",109.9],["2005-08-06",109.9],["2005-08-07",109.9],["2005-08-08",109.96],["2005-08-09",109.37],["2005-08-10",109.39],["2005-08-11",109.02],["2005-08-12",108.94],["2005-08-13",108.94],["2005-08-14",108.94],["2005-08-15",108.94],["2005-08-16",108.96],["2005-08-17",108.24],["2005-08-18",108.41],["2005-08-19",108.74],["2005-08-20",108.74],["2005-08-21",108.74],["2005-08-22",109.5],["2005-08-23",109],["2005-08-24",108.27],["2005-08-25",108.99],["2005-08-26",109.4],["2005-08-27",109.4],["2005-08-28",109.4],["2005-08-29",109.23],["2005-08-30",109.36],["2005-08-31",109.75],["2005-09-01",108.45],["2005-09-02",108.17],["2005-09-03",108.17],["2005-09-04",108.17],["2005-09-05",107.35],["2005-09-06",108.06],["2005-09-07",107.7],["2005-09-08",108.48],["2005-09-09",109.65],["2005-09-10",109.65],["2005-09-11",109.65],["2005-09-12",109.59],["2005-09-13",109.06],["2005-09-14",109.17],["2005-09-15",107.65],["2005-09-16",107.71],["2005-09-17",107.71],["2005-09-18",107.71],["2005-09-19",108],["2005-09-20",107.88],["2005-09-21",107.87],["2005-09-22",107.24],["2005-09-23",107.48],["2005-09-24",107.48],["2005-09-25",107.48],["2005-09-26",108.01],["2005-09-27",107.49],["2005-09-28",107.74],["2005-09-29",107.73],["2005-09-30",108.31],["2005-10-01",108.31],["2005-10-02",108.31],["2005-10-03",108.78],["2005-10-04",109.32],["2005-10-05",109.51],["2005-10-06",108.4],["2005-10-07",107.76],["2005-10-08",107.76],["2005-10-09",107.76],["2005-10-10",106.38],["2005-10-11",106.11],["2005-10-12",105.73],["2005-10-13",106.43],["2005-10-14",105.77],["2005-10-15",105.77],["2005-10-16",105.77],["2005-10-17",105.33],["2005-10-18",104.77],["2005-10-19",102.9],["2005-10-20",103.97],["2005-10-21",102.98],["2005-10-22",102.98],["2005-10-23",102.98],["2005-10-24",103.86],["2005-10-25",104.66],["2005-10-26",104.88],["2005-10-27",105.87],["2005-10-28",105.05],["2005-10-29",105.05],["2005-10-30",105.05],["2005-10-31",106.99],["2005-11-01",106.99],["2005-11-02",106.74],["2005-11-03",108],["2005-11-04",108.32],["2005-11-05",108.32],["2005-11-06",108.32],["2005-11-07",109.83],["2005-11-08",110.24],["2005-11-09",109.24],["2005-11-10",110.42],["2005-11-11",110.95],["2005-11-12",110.95],["2005-11-13",110.95],["2005-11-14",110.43],["2005-11-15",110.17],["2005-11-16",109.26],["2005-11-17",109.19],["2005-11-18",109.36],["2005-11-19",109.36],["2005-11-20",109.36],["2005-11-21",109.43],["2005-11-22",109.43],["2005-11-23",109.24],["2005-11-24",108.62],["2005-11-25",108.62],["2005-11-26",108.62],["2005-11-27",108.62],["2005-11-28",108.83],["2005-11-29",108.21],["2005-11-30",108.63],["2005-12-01",109.59],["2005-12-02",108.99],["2005-12-03",108.99],["2005-12-04",108.99],["2005-12-05",108.1],["2005-12-06",107.46],["2005-12-07",108.08],["2005-12-08",108.69],["2005-12-09",109.02],["2005-12-10",109.02],["2005-12-11",109.02],["2005-12-12",108.59],["2005-12-13",107.68],["2005-12-14",107.6],["2005-12-15",108.18],["2005-12-16",109.22],["2005-12-17",109.22],["2005-12-18",109.22],["2005-12-19",108.96],["2005-12-20",108.61],["2005-12-21",108.81],["2005-12-22",109.06],["2005-12-23",109.63],["2005-12-24",109.63],["2005-12-25",109.63],["2005-12-26",109.63],["2005-12-27",109.71],["2005-12-28",109.76],["2005-12-29",110.79],["2005-12-30",110.68],["2005-12-31",110.68],["2006-01-01",110.68],["2006-01-02",111.24],["2006-01-03",112.17],["2006-01-04",112.24],["2006-01-05",111.44],["2006-01-06",111.64],["2006-01-07",111.64],["2006-01-08",111.64],["2006-01-09",111.08],["2006-01-10",110.41],["2006-01-11",111.11],["2006-01-12",112.39],["2006-01-13",112.79],["2006-01-14",112.79],["2006-01-15",112.79],["2006-01-16",112.72],["2006-01-17",112.31],["2006-01-18",112.81],["2006-01-19",113.14],["2006-01-20",113.9],["2006-01-21",113.9],["2006-01-22",113.9],["2006-01-23",112.68],["2006-01-24",113.03],["2006-01-25",112.79],["2006-01-26",113.99],["2006-01-27",115.16],["2006-01-28",115.16],["2006-01-29",115.16],["2006-01-30",114.76],["2006-01-31",115.17],["2006-02-01",115.25],["2006-02-02",116.4],["2006-02-03",116.04],["2006-02-04",116.04],["2006-02-05",116.04],["2006-02-06",115.85],["2006-02-07",115.46],["2006-02-08",115.26],["2006-02-09",115.61],["2006-02-10",115.1],["2006-02-11",115.1],["2006-02-12",115.1],["2006-02-13",115.3],["2006-02-14",115.71],["2006-02-15",114.92],["2006-02-16",114.93],["2006-02-17",115.8],["2006-02-18",115.8],["2006-02-19",115.8],["2006-02-20",116.26],["2006-02-21",117.33],["2006-02-22",118.15],["2006-02-23",117.64],["2006-02-24",117.97],["2006-02-25",117.97],["2006-02-26",117.97],["2006-02-27",117.83],["2006-02-28",117.61],["2006-03-01",117.73],["2006-03-02",117.71],["2006-03-03",118.56],["2006-03-04",118.56],["2006-03-05",118.56],["2006-03-06",120.08],["2006-03-07",119.67],["2006-03-08",119.33],["2006-03-09",120.79],["2006-03-10",121.36],["2006-03-11",121.36],["2006-03-12",121.36],["2006-03-13",123.81],["2006-03-14",125.09],["2006-03-15",123.64],["2006-03-16",123.67],["2006-03-17",122.68],["2006-03-18",122.68],["2006-03-19",122.68],["2006-03-20",125.01],["2006-03-21",125.23],["2006-03-22",126.39],["2006-03-23",125.82],["2006-03-24",126.27],["2006-03-25",126.27],["2006-03-26",126.27],["2006-03-27",126.15],["2006-03-28",127.43],["2006-03-29",127.95],["2006-03-30",127.48],["2006-03-31",127.78],["2006-04-01",127.78],["2006-04-02",127.78],["2006-04-03",127.43],["2006-04-04",127.86],["2006-04-05",130.37],["2006-04-06",130.86],["2006-04-07",130.49],["2006-04-08",130.49],["2006-04-09",130.49],["2006-04-10",129.28],["2006-04-11",128.46],["2006-04-12",126.42],["2006-04-13",127.26],["2006-04-14",127.26],["2006-04-15",127.26],["2006-04-16",127.26],["2006-04-17",127.26],["2006-04-18",127.46],["2006-04-19",127.72],["2006-04-20",128.04],["2006-04-21",128.78],["2006-04-22",128.78],["2006-04-23",128.78],["2006-04-24",127.7],["2006-04-25",127.92],["2006-04-26",129.33],["2006-04-27",128.18],["2006-04-28",128.55],["2006-04-29",128.55],["2006-04-30",128.55],["2006-05-01",128.55],["2006-05-02",128.92],["2006-05-03",128.84],["2006-05-04",128.24],["2006-05-05",129],["2006-05-06",129],["2006-05-07",129],["2006-05-08",130.02],["2006-05-09",130.3],["2006-05-10",130.74],["2006-05-11",130.24],["2006-05-12",129.47],["2006-05-13",129.47],["2006-05-14",129.47],["2006-05-15",128.18],["2006-05-16",127.58],["2006-05-17",124.62],["2006-05-18",123.9],["2006-05-19",122.94],["2006-05-20",122.94],["2006-05-21",122.94],["2006-05-22",120.73],["2006-05-23",122.13],["2006-05-24",120.83],["2006-05-25",120.2],["2006-05-26",122.92],["2006-05-27",122.92],["2006-05-28",122.92],["2006-05-29",124.1],["2006-05-30",122.97],["2006-05-31",122.99],["2006-06-01",123.3],["2006-06-02",124.46],["2006-06-03",124.46],["2006-06-04",124.46],["2006-06-05",125.42],["2006-06-06",122.23],["2006-06-07",120.39],["2006-06-08",118.58],["2006-06-09",119.05],["2006-06-10",119.05],["2006-06-11",119.05],["2006-06-12",119.44],["2006-06-13",117.54],["2006-06-14",116.9],["2006-06-15",120.17],["2006-06-16",121.33],["2006-06-17",121.33],["2006-06-18",121.33],["2006-06-19",122.29],["2006-06-20",121.88],["2006-06-21",123.07],["2006-06-22",123.98],["2006-06-23",125.17],["2006-06-24",125.17],["2006-06-25",125.17],["2006-06-26",125.82],["2006-06-27",124.91],["2006-06-28",124.44],["2006-06-29",125.66],["2006-06-30",126.81],["2006-07-01",126.81],["2006-07-02",126.81],["2006-07-03",127.76],["2006-07-04",126.6],["2006-07-05",126.71],["2006-07-06",127.54],["2006-07-07",125.76],["2006-07-08",125.76],["2006-07-09",125.76],["2006-07-10",126.86],["2006-07-11",125.17],["2006-07-12",125.35],["2006-07-13",124.07],["2006-07-14",122.32],["2006-07-15",122.32],["2006-07-16",122.32],["2006-07-17",120.59],["2006-07-18",120.3],["2006-07-19",120.63],["2006-07-20",120.7],["2006-07-21",119.18],["2006-07-22",119.18],["2006-07-23",119.18],["2006-07-24",120.33],["2006-07-25",120.09],["2006-07-26",120.3],["2006-07-27",121.47],["2006-07-28",122.1],["2006-07-29",122.1],["2006-07-30",122.1],["2006-07-31",122.71],["2006-08-01",123.04],["2006-08-02",123.46],["2006-08-03",121.89],["2006-08-04",122.56],["2006-08-05",122.56],["2006-08-06",122.56],["2006-08-07",120.68],["2006-08-08",120.61],["2006-08-09",120.65],["2006-08-10",119.4],["2006-08-11",120.19],["2006-08-12",120.19],["2006-08-13",120.19],["2006-08-14",120.87],["2006-08-15",120.87],["2006-08-16",122.95],["2006-08-17",123.01],["2006-08-18",124.48],["2006-08-19",124.48],["2006-08-20",124.48],["2006-08-21",124.9],["2006-08-22",124.45],["2006-08-23",124.59],["2006-08-24",125.74],["2006-08-25",126.08],["2006-08-26",126.08],["2006-08-27",126.08],["2006-08-28",126.38],["2006-08-29",127.68],["2006-08-30",128.59],["2006-08-31",127.92],["2006-09-01",129.12],["2006-09-02",129.12],["2006-09-03",129.12],["2006-09-04",129.79],["2006-09-05",129.16],["2006-09-06",128.56],["2006-09-07",127.95],["2006-09-08",128.01],["2006-09-09",128.01],["2006-09-10",128.01],["2006-09-11",127.68],["2006-09-12",128.08],["2006-09-13",128.38],["2006-09-14",128.65],["2006-09-15",129.07],["2006-09-16",129.07],["2006-09-17",129.07],["2006-09-18",128.14],["2006-09-19",128.64],["2006-09-20",128.77],["2006-09-21",129.23],["2006-09-22",129.79],["2006-09-23",129.79],["2006-09-24",129.79],["2006-09-25",129.08],["2006-09-26",129.31],["2006-09-27",130.28],["2006-09-28",130.53],["2006-09-29",131.53],["2006-09-30",131.53],["2006-10-01",131.53],["2006-10-02",130.79],["2006-10-03",129.74],["2006-10-04",129.78],["2006-10-05",130.77],["2006-10-06",130.42],["2006-10-07",130.42],["2006-10-08",130.42],["2006-10-09",130.62],["2006-10-10",131.27],["2006-10-11",130.66],["2006-10-12",132.15],["2006-10-13",131.56],["2006-10-14",131.56],["2006-10-15",131.56],["2006-10-16",130.96],["2006-10-17",129.95],["2006-10-18",131.43],["2006-10-19",130.75],["2006-10-20",130.45],["2006-10-21",130.45],["2006-10-22",130.45],["2006-10-23",130.66],["2006-10-24",131.42],["2006-10-25",132.5],["2006-10-26",132.82],["2006-10-27",131.99],["2006-10-28",131.99],["2006-10-29",131.99],["2006-10-30",131.39],["2006-10-31",132.17],["2006-11-01",132.17],["2006-11-02",131.24],["2006-11-03",132.09],["2006-11-04",132.09],["2006-11-05",132.09],["2006-11-06",131.68],["2006-11-07",132.65],["2006-11-08",132.7],["2006-11-09",133.41],["2006-11-10",134.03],["2006-11-11",134.03],["2006-11-12",134.03],["2006-11-13",133.99],["2006-11-14",134.18],["2006-11-15",134.19],["2006-11-16",134.1],["2006-11-17",133.4],["2006-11-18",133.4],["2006-11-19",133.4],["2006-11-20",133.56],["2006-11-21",133.81],["2006-11-22",134.25],["2006-11-23",134.14],["2006-11-24",133.62],["2006-11-25",133.62],["2006-11-26",133.62],["2006-11-27",133.49],["2006-11-28",131.74],["2006-11-29",133.17],["2006-11-30",133.53],["2006-12-01",133.44],["2006-12-02",133.44],["2006-12-03",133.44],["2006-12-04",133.3],["2006-12-05",133.92],["2006-12-06",134.01],["2006-12-07",135.54],["2006-12-08",135.56],["2006-12-09",135.56],["2006-12-10",135.56],["2006-12-11",135.96],["2006-12-12",136.01],["2006-12-13",136.03],["2006-12-14",136.44],["2006-12-15",136.84],["2006-12-16",136.84],["2006-12-17",136.84],["2006-12-18",137.15],["2006-12-19",136.32],["2006-12-20",137.94],["2006-12-21",137.64],["2006-12-22",137.89],["2006-12-23",137.89],["2006-12-24",137.89],["2006-12-25",137.89],["2006-12-26",137.89],["2006-12-27",139.48],["2006-12-28",139.82],["2006-12-29",139.65],["2006-12-30",139.65],["2006-12-31",139.65],["2007-01-01",139.65],["2007-01-02",140.16],["2007-01-03",140.56],["2007-01-04",140.84],["2007-01-05",142.5],["2007-01-06",142.5],["2007-01-07",142.5],["2007-01-08",141.63],["2007-01-09",141.96],["2007-01-10",142.16],["2007-01-11",142.5],["2007-01-12",143.35],["2007-01-13",143.35],["2007-01-14",143.35],["2007-01-15",144.28],["2007-01-16",144.37],["2007-01-17",144.6],["2007-01-18",144.5],["2007-01-19",143.16],["2007-01-20",143.16],["2007-01-21",143.16],["2007-01-22",143.43],["2007-01-23",143.48],["2007-01-24",145.27],["2007-01-25",145.73],["2007-01-26",146.4],["2007-01-27",146.4],["2007-01-28",146.4],["2007-01-29",146.56],["2007-01-30",147.17],["2007-01-31",146.62],["2007-02-01",146.81],["2007-02-02",147.9],["2007-02-03",147.9],["2007-02-04",147.9],["2007-02-05",147.11],["2007-02-06",147.75],["2007-02-07",147.04],["2007-02-08",147.08],["2007-02-09",148.03],["2007-02-10",148.03],["2007-02-11",148.03],["2007-02-12",147.96],["2007-02-13",148.29],["2007-02-14",148.33],["2007-02-15",147.7],["2007-02-16",147.99],["2007-02-17",147.99],["2007-02-18",147.99],["2007-02-19",147.84],["2007-02-20",147.36],["2007-02-21",147.61],["2007-02-22",147.16],["2007-02-23",147.25],["2007-02-24",147.25],["2007-02-25",147.25],["2007-02-26",147.64],["2007-02-27",144.66],["2007-02-28",143.04],["2007-03-01",140.78],["2007-03-02",141.34],["2007-03-03",141.34],["2007-03-04",141.34],["2007-03-05",139.44],["2007-03-06",140.76],["2007-03-07",141.25],["2007-03-08",142.66],["2007-03-09",142.92],["2007-03-10",142.92],["2007-03-11",142.92],["2007-03-12",142.3],["2007-03-13",142.23],["2007-03-14",140.59],["2007-03-15",140.95],["2007-03-16",141.72],["2007-03-17",141.72],["2007-03-18",141.72],["2007-03-19",142.05],["2007-03-20",142.16],["2007-03-21",143.33],["2007-03-22",144.14],["2007-03-23",144.18],["2007-03-24",144.18],["2007-03-25",144.18],["2007-03-26",144.14],["2007-03-27",143.3],["2007-03-28",143.34],["2007-03-29",143.94],["2007-03-30",143.75],["2007-03-31",143.75],["2007-04-01",143.75],["2007-04-02",143.99],["2007-04-03",143.85],["2007-04-04",144.66],["2007-04-05",144.79],["2007-04-06",144.77],["2007-04-07",144.77],["2007-04-08",144.77],["2007-04-09",144.77],["2007-04-10",145.25],["2007-04-11",145.25],["2007-04-12",143.96],["2007-04-13",145.15],["2007-04-14",145.15],["2007-04-15",145.15],["2007-04-16",145.62],["2007-04-17",145.03],["2007-04-18",143.9],["2007-04-19",143.31],["2007-04-20",144.68],["2007-04-21",144.68],["2007-04-22",144.68],["2007-04-23",144.39],["2007-04-24",143.99],["2007-04-25",144.75],["2007-04-26",145.11],["2007-04-27",145.12],["2007-04-28",145.12],["2007-04-29",145.12],["2007-04-30",145.72],["2007-05-01",145.72],["2007-05-02",145.06],["2007-05-03",145.15],["2007-05-04",144.58],["2007-05-05",144.58],["2007-05-06",144.58],["2007-05-07",145.02],["2007-05-08",144.73],["2007-05-09",144.88],["2007-05-10",144.31],["2007-05-11",144.74],["2007-05-12",144.74],["2007-05-13",144.74],["2007-05-14",144.56],["2007-05-15",145],["2007-05-16",145.7],["2007-05-17",146.02],["2007-05-18",146.92],["2007-05-19",146.92],["2007-05-20",146.92],["2007-05-21",146.4],["2007-05-22",146.99],["2007-05-23",148.6],["2007-05-24",148.05],["2007-05-25",147.9],["2007-05-26",147.9],["2007-05-27",147.9],["2007-05-28",147.62],["2007-05-29",148.84],["2007-05-30",148.23],["2007-05-31",149.91],["2007-06-01",149.98],["2007-06-02",149.98],["2007-06-03",149.98],["2007-06-04",148.87],["2007-06-05",148.71],["2007-06-06",147.87],["2007-06-07",145.67],["2007-06-08",145.89],["2007-06-09",145.89],["2007-06-10",145.89],["2007-06-11",147.26],["2007-06-12",146.36],["2007-06-13",146.46],["2007-06-14",147.1],["2007-06-15",148.32],["2007-06-16",148.32],["2007-06-17",148.32],["2007-06-18",147.98],["2007-06-19",147.72],["2007-06-20",147.15],["2007-06-21",145.38],["2007-06-22",145.11],["2007-06-23",145.11],["2007-06-24",145.11],["2007-06-25",144.36],["2007-06-26",144.81],["2007-06-27",143.69],["2007-06-28",144.75],["2007-06-29",144.97],["2007-06-30",144.97],["2007-07-01",144.97],["2007-07-02",144.67],["2007-07-03",145.41],["2007-07-04",146.08],["2007-07-05",146.22],["2007-07-06",146.35],["2007-07-07",146.35],["2007-07-08",146.35],["2007-07-09",146.35],["2007-07-10",145.67],["2007-07-11",145.52],["2007-07-12",145.87],["2007-07-13",146.05],["2007-07-14",146.05],["2007-07-15",146.05],["2007-07-16",146.63],["2007-07-17",146.15],["2007-07-18",146.49],["2007-07-19",146.82],["2007-07-20",147.05],["2007-07-21",147.05],["2007-07-22",147.05],["2007-07-23",146.92],["2007-07-24",145.7],["2007-07-25",146.13],["2007-07-26",143.55],["2007-07-27",142.02],["2007-07-28",142.02],["2007-07-29",142.02],["2007-07-30",141.66],["2007-07-31",143.51],["2007-08-01",143.28],["2007-08-02",143.58],["2007-08-03",141.95],["2007-08-04",141.95],["2007-08-05",141.95],["2007-08-06",139.85],["2007-08-07",140.24],["2007-08-08",141.83],["2007-08-09",139.83],["2007-08-10",137.37],["2007-08-11",137.37],["2007-08-12",137.37],["2007-08-13",139.54],["2007-08-14",139.9],["2007-08-15",139.9],["2007-08-16",135.63],["2007-08-17",138.09],["2007-08-18",138.09],["2007-08-19",138.09],["2007-08-20",138.37],["2007-08-21",138.52],["2007-08-22",141.01],["2007-08-23",141.5],["2007-08-24",141.29],["2007-08-25",141.29],["2007-08-26",141.29],["2007-08-27",141.71],["2007-08-28",140.6],["2007-08-29",140.79],["2007-08-30",140.45],["2007-08-31",142.85],["2007-09-01",142.85],["2007-09-02",142.85],["2007-09-03",143.66],["2007-09-04",144.07],["2007-09-05",143.76],["2007-09-06",142.65],["2007-09-07",140.8],["2007-09-08",140.8],["2007-09-09",140.8],["2007-09-10",139.58],["2007-09-11",139.5],["2007-09-12",138.01],["2007-09-13",138.54],["2007-09-14",136.02],["2007-09-15",136.02],["2007-09-16",136.02],["2007-09-17",134.91],["2007-09-18",135.13],["2007-09-19",138.51],["2007-09-20",136.89],["2007-09-21",137.95],["2007-09-22",137.95],["2007-09-23",137.95],["2007-09-24",138.03],["2007-09-25",135.69],["2007-09-26",137.84],["2007-09-27",138.92],["2007-09-28",138.87],["2007-09-29",138.87],["2007-09-30",138.87],["2007-10-01",139.66],["2007-10-02",142.05],["2007-10-03",142],["2007-10-04",142.35],["2007-10-05",142.76],["2007-10-06",142.76],["2007-10-07",142.76],["2007-10-08",142.97],["2007-10-09",143.02],["2007-10-10",142.09],["2007-10-11",142.74],["2007-10-12",140.6],["2007-10-13",140.6],["2007-10-14",140.6],["2007-10-15",140.49],["2007-10-16",138.61],["2007-10-17",140.31],["2007-10-18",137.78],["2007-10-19",136.43],["2007-10-20",136.43],["2007-10-21",136.43],["2007-10-22",133.7],["2007-10-23",134.49],["2007-10-24",134.45],["2007-10-25",133.16],["2007-10-26",132.63],["2007-10-27",132.63],["2007-10-28",132.63],["2007-10-29",133.33],["2007-10-30",132.87],["2007-10-31",134],["2007-11-01",134],["2007-11-02",132.33],["2007-11-03",132.33],["2007-11-04",132.33],["2007-11-05",130.4],["2007-11-06",130.64],["2007-11-07",127.97],["2007-11-08",127.16],["2007-11-09",124.14],["2007-11-10",124.14],["2007-11-11",124.14],["2007-11-12",124.02],["2007-11-13",125.17],["2007-11-14",125.37],["2007-11-15",123.82],["2007-11-16",121.62],["2007-11-17",121.62],["2007-11-18",121.62],["2007-11-19",118.8],["2007-11-20",118.11],["2007-11-21",115.6],["2007-11-22",116],["2007-11-23",118.16],["2007-11-24",118.16],["2007-11-25",118.16],["2007-11-26",118.69],["2007-11-27",118.31],["2007-11-28",120],["2007-11-29",120.27],["2007-11-30",121.97],["2007-12-01",121.97],["2007-12-02",121.97],["2007-12-03",120.85],["2007-12-04",118.18],["2007-12-05",119.4],["2007-12-06",118.98],["2007-12-07",120.56],["2007-12-08",120.56],["2007-12-09",120.56],["2007-12-10",121.21],["2007-12-11",121.54],["2007-12-12",123.12],["2007-12-13",120.44],["2007-12-14",120.54],["2007-12-15",120.54],["2007-12-16",120.54],["2007-12-17",118.89],["2007-12-18",118.62],["2007-12-19",118.36],["2007-12-20",118.94],["2007-12-21",119.24],["2007-12-22",119.24],["2007-12-23",119.24],["2007-12-24",119.03],["2007-12-25",119.03],["2007-12-26",119.03],["2007-12-27",119.36],["2007-12-28",119.17],["2007-12-29",119.17],["2007-12-30",119.17],["2007-12-31",118.74],["2008-01-01",118.74],["2008-01-02",119.59],["2008-01-03",117.75],["2008-01-04",115.6],["2008-01-05",115.6],["2008-01-06",115.6],["2008-01-07",113.53],["2008-01-08",112.74],["2008-01-09",110.52],["2008-01-10",108.75],["2008-01-11",107.83],["2008-01-12",107.83],["2008-01-13",107.83],["2008-01-14",109.27],["2008-01-15",105.97],["2008-01-16",104.72],["2008-01-17",105.57],["2008-01-18",105.59],["2008-01-19",105.59],["2008-01-20",105.59],["2008-01-21",100.8],["2008-01-22",101.59],["2008-01-23",100.08],["2008-01-24",105.92],["2008-01-25",106.88],["2008-01-26",106.88],["2008-01-27",106.88],["2008-01-28",103.48],["2008-01-29",106.34],["2008-01-30",105.5],["2008-01-31",103.4],["2008-02-01",106.8],["2008-02-02",106.8],["2008-02-03",106.8],["2008-02-04",107.22],["2008-02-05",104.38],["2008-02-06",104.12],["2008-02-07",103.56],["2008-02-08",104.18],["2008-02-09",104.18],["2008-02-10",104.18],["2008-02-11",104.25],["2008-02-12",105.52],["2008-02-13",106.5],["2008-02-14",106.25],["2008-02-15",104.58],["2008-02-16",104.58],["2008-02-17",104.58],["2008-02-18",105.09],["2008-02-19",105.76],["2008-02-20",104.79],["2008-02-21",105.8],["2008-02-22",104.49],["2008-02-23",104.49],["2008-02-24",104.49],["2008-02-25",104.92],["2008-02-26",106.04],["2008-02-27",104.84],["2008-02-28",103.62],["2008-02-29",101.27],["2008-03-01",101.27],["2008-03-02",101.27],["2008-03-03",100.39],["2008-03-04",99.56],["2008-03-05",100.27],["2008-03-06",100],["2008-03-07",98.82],["2008-03-08",98.82],["2008-03-09",98.82],["2008-03-10",98.05],["2008-03-11",97.5],["2008-03-12",98.26],["2008-03-13",96.4],["2008-03-14",96.11],["2008-03-15",96.11],["2008-03-16",96.11],["2008-03-17",93.45],["2008-03-18",94.37],["2008-03-19",93.84],["2008-03-20",93.26],["2008-03-21",93.27],["2008-03-22",93.27],["2008-03-23",93.27],["2008-03-24",93.27],["2008-03-25",96.34],["2008-03-26",96.13],["2008-03-27",97.02],["2008-03-28",97.44],["2008-03-29",97.44],["2008-03-30",97.44],["2008-03-31",97.62],["2008-04-01",99.73],["2008-04-02",100.17],["2008-04-03",98.47],["2008-04-04",98.44],["2008-04-05",98.44],["2008-04-06",98.44],["2008-04-07",99.29],["2008-04-08",97.15],["2008-04-09",96.61],["2008-04-10",95.04],["2008-04-11",93.45],["2008-04-12",93.45],["2008-04-13",93.45],["2008-04-14",92.89],["2008-04-15",92.41],["2008-04-16",93.43],["2008-04-17",94.19],["2008-04-18",96.23],["2008-04-19",96.23],["2008-04-20",96.23],["2008-04-21",95.18],["2008-04-22",94.54],["2008-04-23",94.14],["2008-04-24",95.65],["2008-04-25",97.51],["2008-04-26",97.51],["2008-04-27",97.51],["2008-04-28",98.29],["2008-04-29",98.77],["2008-04-30",99.93],["2008-05-01",99.93],["2008-05-02",102.06],["2008-05-03",102.06],["2008-05-04",102.06],["2008-05-05",101.72],["2008-05-06",100.51],["2008-05-07",102.68],["2008-05-08",102.53],["2008-05-09",100.75],["2008-05-10",100.75],["2008-05-11",100.75],["2008-05-12",100.43],["2008-05-13",100.08],["2008-05-14",100.25],["2008-05-15",100.8],["2008-05-16",101.77],["2008-05-17",101.77],["2008-05-18",101.77],["2008-05-19",101.86],["2008-05-20",100.88],["2008-05-21",99.49],["2008-05-22",98.91],["2008-05-23",99.55],["2008-05-24",99.55],["2008-05-25",99.55],["2008-05-26",98.4],["2008-05-27",98.38],["2008-05-28",99.28],["2008-05-29",98.03],["2008-05-30",99.03],["2008-05-31",99.03],["2008-06-01",99.03],["2008-06-02",98.38],["2008-06-03",98.12],["2008-06-04",97.41],["2008-06-05",98.33],["2008-06-06",97.08],["2008-06-07",97.08],["2008-06-08",97.08],["2008-06-09",95.54],["2008-06-10",93.84],["2008-06-11",92.24],["2008-06-12",93.12],["2008-06-13",93.76],["2008-06-14",93.76],["2008-06-15",93.76],["2008-06-16",93.49],["2008-06-17",94.66],["2008-06-18",92.59],["2008-06-19",91.58],["2008-06-20",89.6],["2008-06-21",89.6],["2008-06-22",89.6],["2008-06-23",89.59],["2008-06-24",87.62],["2008-06-25",89.31],["2008-06-26",87.6],["2008-06-27",87.42],["2008-06-28",87.42],["2008-06-29",87.42],["2008-06-30",85.75],["2008-07-01",83.99],["2008-07-02",84.23],["2008-07-03",82.76],["2008-07-04",81.88],["2008-07-05",81.88],["2008-07-06",81.88],["2008-07-07",81.91],["2008-07-08",80.23],["2008-07-09",81.13],["2008-07-10",79.29],["2008-07-11",77.01],["2008-07-12",77.01],["2008-07-13",77.01],["2008-07-14",77.8],["2008-07-15",75.03],["2008-07-16",74.53],["2008-07-17",79.13],["2008-07-18",79.75],["2008-07-19",79.75],["2008-07-20",79.75],["2008-07-21",81.33],["2008-07-22",80.31],["2008-07-23",84.31],["2008-07-24",83.85],["2008-07-25",81.33],["2008-07-26",81.33],["2008-07-27",81.33],["2008-07-28",80.33],["2008-07-29",79.79],["2008-07-30",81.03],["2008-07-31",80.25],["2008-08-01",80.61],["2008-08-02",80.61],["2008-08-03",80.61],["2008-08-04",80.32],["2008-08-05",82.52],["2008-08-06",84.15],["2008-08-07",84.67],["2008-08-08",86.02],["2008-08-09",86.02],["2008-08-10",86.02],["2008-08-11",87.4],["2008-08-12",88.05],["2008-08-13",86.06],["2008-08-14",86.38],["2008-08-15",86.38],["2008-08-16",86.38],["2008-08-17",86.38],["2008-08-18",88.36],["2008-08-19",86.86],["2008-08-20",85.12],["2008-08-21",85.41],["2008-08-22",86.28],["2008-08-23",86.28],["2008-08-24",86.28],["2008-08-25",86.55],["2008-08-26",86.42],["2008-08-27",86.48],["2008-08-28",88.41],["2008-08-29",88.89],["2008-08-30",88.89],["2008-08-31",88.89],["2008-09-01",88.2],["2008-09-02",90.9],["2008-09-03",89.33],["2008-09-04",88.4],["2008-09-05",87.76],["2008-09-06",87.76],["2008-09-07",87.76],["2008-09-08",90.53],["2008-09-09",90.72],["2008-09-10",89.48],["2008-09-11",85.99],["2008-09-12",85.02],["2008-09-13",85.02],["2008-09-14",85.02],["2008-09-15",83.54],["2008-09-16",82.92],["2008-09-17",81.87],["2008-09-18",81.65],["2008-09-19",86.47],["2008-09-20",86.47],["2008-09-21",86.47],["2008-09-22",83.76],["2008-09-23",81.57],["2008-09-24",80.36],["2008-09-25",80.9],["2008-09-26",79.73],["2008-09-27",79.73],["2008-09-28",79.73],["2008-09-29",77.22],["2008-09-30",77.14],["2008-10-01",77.23],["2008-10-02",78.65],["2008-10-03",77.82],["2008-10-04",77.82],["2008-10-05",77.82],["2008-10-06",74.59],["2008-10-07",72.85],["2008-10-08",71.51],["2008-10-09",69.63],["2008-10-10",68.81],["2008-10-11",68.81],["2008-10-12",68.81],["2008-10-13",70.79],["2008-10-14",73.18],["2008-10-15",71.2],["2008-10-16",69.37],["2008-10-17",68.79],["2008-10-18",68.79],["2008-10-19",68.79],["2008-10-20",70.12],["2008-10-21",72.18],["2008-10-22",72.69],["2008-10-23",73.2],["2008-10-24",72.41],["2008-10-25",72.41],["2008-10-26",72.41],["2008-10-27",69.3],["2008-10-28",68.21],["2008-10-29",69.27],["2008-10-30",69.65],["2008-10-31",71.32],["2008-11-01",71.32],["2008-11-02",71.32],["2008-11-03",71.51],["2008-11-04",73.27],["2008-11-05",72.22],["2008-11-06",71.8],["2008-11-07",72.36],["2008-11-08",72.36],["2008-11-09",72.36],["2008-11-10",73.24],["2008-11-11",70.88],["2008-11-12",72.31],["2008-11-13",70.52],["2008-11-14",71.26],["2008-11-15",71.26],["2008-11-16",71.26],["2008-11-17",69.45],["2008-11-18",71.26],["2008-11-19",70.07],["2008-11-20",67.99],["2008-11-21",66.97],["2008-11-22",66.97],["2008-11-23",66.97],["2008-11-24",68.95],["2008-11-25",70.31],["2008-11-26",68.4],["2008-11-27",69.59],["2008-11-28",70.07],["2008-11-29",70.07],["2008-11-30",70.07],["2008-12-01",69.95],["2008-12-02",68.29],["2008-12-03",68.4],["2008-12-04",70.36],["2008-12-05",69.15],["2008-12-06",69.15],["2008-12-07",69.15],["2008-12-08",70.71],["2008-12-09",72.21],["2008-12-10",72.7],["2008-12-11",72.23],["2008-12-12",71],["2008-12-13",71],["2008-12-14",71],["2008-12-15",71.55],["2008-12-16",72.96],["2008-12-17",72.66],["2008-12-18",73.63],["2008-12-19",72.23],["2008-12-20",72.23],["2008-12-21",72.23],["2008-12-22",71.89],["2008-12-23",72.6],["2008-12-24",72.33],["2008-12-25",72.33],["2008-12-26",72.33],["2008-12-27",72.33],["2008-12-28",72.33],["2008-12-29",73.6],["2008-12-30",73.21],["2008-12-31",74.86],["2009-01-01",74.86],["2009-01-02",76.26],["2009-01-03",76.26],["2009-01-04",76.26],["2009-01-05",77.03],["2009-01-06",77.84],["2009-01-07",74.19],["2009-01-08",75.24],["2009-01-09",76.36],["2009-01-10",76.36],["2009-01-11",76.36],["2009-01-12",75.34],["2009-01-13",76.41],["2009-01-14",74.65],["2009-01-15",75.34],["2009-01-16",75.14],["2009-01-17",75.14],["2009-01-18",75.14],["2009-01-19",76.53],["2009-01-20",75.86],["2009-01-21",75.79],["2009-01-22",74.83],["2009-01-23",75.34],["2009-01-24",75.34],["2009-01-25",75.34],["2009-01-26",76.92],["2009-01-27",76.38],["2009-01-28",79.36],["2009-01-29",79.17],["2009-01-30",81.21],["2009-01-31",81.21],["2009-02-01",81.21],["2009-02-02",79.06],["2009-02-03",81.15],["2009-02-04",86.65],["2009-02-05",86.35],["2009-02-06",87.34],["2009-02-07",87.34],["2009-02-08",87.34],["2009-02-09",87.67],["2009-02-10",85.54],["2009-02-11",85.45],["2009-02-12",85.83],["2009-02-13",87.28],["2009-02-14",87.28],["2009-02-15",87.28],["2009-02-16",88.93],["2009-02-17",88.45],["2009-02-18",88.97],["2009-02-19",85.18],["2009-02-20",84.91],["2009-02-21",84.91],["2009-02-22",84.91],["2009-02-23",83.42],["2009-02-24",80.58],["2009-02-25",81.34],["2009-02-26",81.6],["2009-02-27",79.71],["2009-02-28",79.71],["2009-03-01",79.71],["2009-03-02",79.74],["2009-03-03",77.96],["2009-03-04",78.68],["2009-03-05",77.44],["2009-03-06",76.77],["2009-03-07",76.77],["2009-03-08",76.77],["2009-03-09",75.22],["2009-03-10",76.82],["2009-03-11",75.59],["2009-03-12",75.75],["2009-03-13",74.98],["2009-03-14",74.98],["2009-03-15",74.98],["2009-03-16",75.67],["2009-03-17",75.07],["2009-03-18",75.28],["2009-03-19",76.2],["2009-03-20",77.72],["2009-03-21",77.72],["2009-03-22",77.72],["2009-03-23",76.95],["2009-03-24",76.4],["2009-03-25",76.78],["2009-03-26",77.24],["2009-03-27",78.16],["2009-03-28",78.16],["2009-03-29",78.16],["2009-03-30",78.97],["2009-03-31",79.12],["2009-04-01",79.35],["2009-04-02",79.54],["2009-04-03",79.73],["2009-04-04",79.73],["2009-04-05",79.73],["2009-04-06",79.11],["2009-04-07",79.71],["2009-04-08",80.07],["2009-04-09",79.29],["2009-04-10",77.91],["2009-04-11",77.91],["2009-04-12",77.91],["2009-04-13",77.91],["2009-04-14",79.93],["2009-04-15",77.7],["2009-04-16",80.01],["2009-04-17",81.61],["2009-04-18",81.61],["2009-04-19",81.61],["2009-04-20",81.41],["2009-04-21",81.68],["2009-04-22",82.6],["2009-04-23",83.51],["2009-04-24",84.9],["2009-04-25",84.9],["2009-04-26",84.9],["2009-04-27",85.53],["2009-04-28",85.06],["2009-04-29",83.9],["2009-04-30",84.32],["2009-05-01",84.32],["2009-05-02",84.32],["2009-05-03",84.32],["2009-05-04",86.02],["2009-05-05",86.29],["2009-05-06",88.64],["2009-05-07",88.08],["2009-05-08",87.78],["2009-05-09",87.78],["2009-05-10",87.78],["2009-05-11",85.91],["2009-05-12",87.21],["2009-05-13",85.28],["2009-05-14",87.09],["2009-05-15",88.57],["2009-05-16",88.57],["2009-05-17",88.57],["2009-05-18",89.94],["2009-05-19",89.58],["2009-05-20",90.39],["2009-05-21",91.44],["2009-05-22",89.15],["2009-05-23",89.15],["2009-05-24",89.15],["2009-05-25",89.31],["2009-05-26",89.05],["2009-05-27",89.9],["2009-05-28",90.42],["2009-05-29",89.73],["2009-05-30",89.73],["2009-05-31",89.73],["2009-06-01",89.44],["2009-06-02",92.8],["2009-06-03",91.92],["2009-06-04",92.44],["2009-06-05",93.6],["2009-06-06",93.6],["2009-06-07",93.6],["2009-06-08",92.24],["2009-06-09",92.19],["2009-06-10",92.17],["2009-06-11",92.29],["2009-06-12",92.05],["2009-06-13",92.05],["2009-06-14",92.05],["2009-06-15",91.7],["2009-06-16",91.93],["2009-06-17",89.23],["2009-06-18",89.13],["2009-06-19",90.08],["2009-06-20",90.08],["2009-06-21",90.08],["2009-06-22",87.64],["2009-06-23",88.57],["2009-06-24",88.92],["2009-06-25",88.47],["2009-06-26",89.34],["2009-06-27",89.34],["2009-06-28",89.34],["2009-06-29",89.67],["2009-06-30",90.29],["2009-07-01",89.39],["2009-07-02",87.68],["2009-07-03",87.17],["2009-07-04",87.17],["2009-07-05",87.17],["2009-07-06",86.67],["2009-07-07",86.12],["2009-07-08",86.43],["2009-07-09",85.74],["2009-07-10",85.25],["2009-07-11",85.25],["2009-07-12",85.25],["2009-07-13",86.16],["2009-07-14",86.64],["2009-07-15",87.01],["2009-07-16",87.26],["2009-07-17",87.83],["2009-07-18",87.83],["2009-07-19",87.83],["2009-07-20",88.73],["2009-07-21",88.69],["2009-07-22",88.77],["2009-07-23",88.85],["2009-07-24",88.25],["2009-07-25",88.25],["2009-07-26",88.25],["2009-07-27",87.75],["2009-07-28",87.49],["2009-07-29",88.14],["2009-07-30",89.65],["2009-07-31",89.43],["2009-08-01",89.43],["2009-08-02",89.43],["2009-08-03",90.5],["2009-08-04",89.73],["2009-08-05",90.8],["2009-08-06",91.34],["2009-08-07",92.09],["2009-08-08",92.09],["2009-08-09",92.09],["2009-08-10",90.72],["2009-08-11",90.6],["2009-08-12",92.26],["2009-08-13",91.1],["2009-08-14",91.2],["2009-08-15",91.2],["2009-08-16",91.2],["2009-08-17",91.67],["2009-08-18",91.48],["2009-08-19",91.69],["2009-08-20",91.87],["2009-08-21",92.49],["2009-08-22",92.49],["2009-08-23",92.49],["2009-08-24",93.63],["2009-08-25",93.96],["2009-08-26",93.38],["2009-08-27",93.96],["2009-08-28",94.09],["2009-08-29",94.09],["2009-08-30",94.09],["2009-08-31",93.57],["2009-09-01",93.46],["2009-09-02",93.43],["2009-09-03",93.21],["2009-09-04",93.69],["2009-09-05",93.69],["2009-09-06",93.69],["2009-09-07",95.03],["2009-09-08",94.85],["2009-09-09",95.71],["2009-09-10",98.08],["2009-09-11",99.4],["2009-09-12",99.4],["2009-09-13",99.4],["2009-09-14",99.88],["2009-09-15",98.84],["2009-09-16",99.41],["2009-09-17",99.02],["2009-09-18",99.57],["2009-09-19",99.57],["2009-09-20",99.57],["2009-09-21",98.9],["2009-09-22",99.78],["2009-09-23",100.38],["2009-09-24",99.5],["2009-09-25",99.57],["2009-09-26",99.57],["2009-09-27",99.57],["2009-09-28",100.04],["2009-09-29",99.99],["2009-09-30",100.49],["2009-10-01",100.2],["2009-10-02",98.81],["2009-10-03",98.81],["2009-10-04",98.81],["2009-10-05",98.45],["2009-10-06",98.53],["2009-10-07",99.51],["2009-10-08",101.52],["2009-10-09",102.91],["2009-10-10",102.91],["2009-10-11",102.91],["2009-10-12",103.81],["2009-10-13",102.07],["2009-10-14",103.4],["2009-10-15",103.51],["2009-10-16",103.44],["2009-10-17",103.44],["2009-10-18",103.44],["2009-10-19",103.69],["2009-10-20",103.56],["2009-10-21",102.67],["2009-10-22",102.27],["2009-10-23",102.26],["2009-10-24",102.26],["2009-10-25",102.26],["2009-10-26",101.48],["2009-10-27",101.43],["2009-10-28",100.58],["2009-10-29",101.75],["2009-10-30",101.52],["2009-10-31",101.52],["2009-11-01",101.52],["2009-11-02",101.07],["2009-11-03",101.63],["2009-11-04",102.52],["2009-11-05",103.12],["2009-11-06",103.08],["2009-11-07",103.08],["2009-11-08",103.08],["2009-11-09",103.74],["2009-11-10",102.7],["2009-11-11",103.54],["2009-11-12",102.29],["2009-11-13",101.58],["2009-11-14",101.58],["2009-11-15",101.58],["2009-11-16",102.33],["2009-11-17",102.26],["2009-11-18",102.75],["2009-11-19",98.9],["2009-11-20",102.48],["2009-11-21",102.48],["2009-11-22",102.48],["2009-11-23",102.85],["2009-11-24",102.51],["2009-11-25",102.35],["2009-11-26",101.2],["2009-11-27",102.78],["2009-11-28",102.78],["2009-11-29",102.78],["2009-11-30",101.74],["2009-12-01",101.9],["2009-12-02",102.14],["2009-12-03",101.74],["2009-12-04",102.21],["2009-12-05",102.21],["2009-12-06",102.21],["2009-12-07",101.74],["2009-12-08",100.96],["2009-12-09",101.76],["2009-12-10",102.33],["2009-12-11",103],["2009-12-12",103],["2009-12-13",103],["2009-12-14",103.12],["2009-12-15",103.94],["2009-12-16",105.64],["2009-12-17",104.89],["2009-12-18",105.01],["2009-12-19",105.01],["2009-12-20",105.01],["2009-12-21",105.11],["2009-12-22",105.71],["2009-12-23",106],["2009-12-24",105.81],["2009-12-25",105.81],["2009-12-26",105.81],["2009-12-27",105.81],["2009-12-28",105.87],["2009-12-29",106.41],["2009-12-30",105.37],["2009-12-31",104.96],["2010-01-01",104.96],["2010-01-02",104.96],["2010-01-03",104.96],["2010-01-04",105.93],["2010-01-05",105.7],["2010-01-06",106.39],["2010-01-07",107.19],["2010-01-08",107.87],["2010-01-09",107.87],["2010-01-10",107.87],["2010-01-11",107.08],["2010-01-12",106.78],["2010-01-13",106.89],["2010-01-14",107.65],["2010-01-15",106.99],["2010-01-16",106.99],["2010-01-17",106.99],["2010-01-18",106.85],["2010-01-19",106.7],["2010-01-20",107.06],["2010-01-21",108.06],["2010-01-22",106.17],["2010-01-23",106.17],["2010-01-24",106.17],["2010-01-25",106.13],["2010-01-26",106.47],["2010-01-27",107.33],["2010-01-28",107.13],["2010-01-29",107.03],["2010-01-30",107.03],["2010-01-31",107.03],["2010-02-01",105.98],["2010-02-02",106.21],["2010-02-03",106.16],["2010-02-04",105.92],["2010-02-05",105.89],["2010-02-06",105.89],["2010-02-07",105.89],["2010-02-08",105.03],["2010-02-09",105.49],["2010-02-10",105.61],["2010-02-11",105.41],["2010-02-12",104.15],["2010-02-13",104.15],["2010-02-14",104.15],["2010-02-15",105.07],["2010-02-16",105.09],["2010-02-17",105.74],["2010-02-18",106.36],["2010-02-19",107.01],["2010-02-20",107.01],["2010-02-21",107.01],["2010-02-22",106.53],["2010-02-23",106.1],["2010-02-24",106.58],["2010-02-25",105.33],["2010-02-26",105.58],["2010-02-27",105.58],["2010-02-28",105.58],["2010-03-01",105.97],["2010-03-02",106.81],["2010-03-03",107.24],["2010-03-04",107.19],["2010-03-05",107.06],["2010-03-06",107.06],["2010-03-07",107.06],["2010-03-08",106.89],["2010-03-09",106.69],["2010-03-10",107.22],["2010-03-11",108.13],["2010-03-12",108.51],["2010-03-13",108.51],["2010-03-14",108.51],["2010-03-15",108.55],["2010-03-16",108.66],["2010-03-17",108.84],["2010-03-18",108.95],["2010-03-19",109.51],["2010-03-20",109.51],["2010-03-21",109.51],["2010-03-22",109.98],["2010-03-23",110.13],["2010-03-24",109.98],["2010-03-25",110.7],["2010-03-26",110.1],["2010-03-27",110.1],["2010-03-28",110.1],["2010-03-29",110.51],["2010-03-30",110.04],["2010-03-31",109.1],["2010-04-01",109.83],["2010-04-02",109.96],["2010-04-03",109.96],["2010-04-04",109.96],["2010-04-05",109.96],["2010-04-06",109.91],["2010-04-07",110.23],["2010-04-08",110.13],["2010-04-09",110.87],["2010-04-10",110.87],["2010-04-11",110.87],["2010-04-12",111.45],["2010-04-13",111.98],["2010-04-14",111.64],["2010-04-15",111.82],["2010-04-16",111.83],["2010-04-17",111.83],["2010-04-18",111.83],["2010-04-19",111.48],["2010-04-20",112.81],["2010-04-21",111.98],["2010-04-22",111.16],["2010-04-23",113.16],["2010-04-24",113.16],["2010-04-25",113.16],["2010-04-26",113.52],["2010-04-27",112.66],["2010-04-28",112.13],["2010-04-29",112.32],["2010-04-30",111.94],["2010-05-01",111.94],["2010-05-02",111.94],["2010-05-03",112.11],["2010-05-04",111.66],["2010-05-05",111.73],["2010-05-06",113.77],["2010-05-07",112.88],["2010-05-08",112.88],["2010-05-09",112.88],["2010-05-10",109.33],["2010-05-11",112.18],["2010-05-12",113.5],["2010-05-13",112.63],["2010-05-14",111.75],["2010-05-15",111.75],["2010-05-16",111.75],["2010-05-17",112.02],["2010-05-18",112.03],["2010-05-19",112.36],["2010-05-20",109.66],["2010-05-21",109.78],["2010-05-22",109.78],["2010-05-23",109.78],["2010-05-24",108.82],["2010-05-25",108.18],["2010-05-26",110.29],["2010-05-27",110.77],["2010-05-28",110.44],["2010-05-29",110.44],["2010-05-30",110.44],["2010-05-31",111.16],["2010-06-01",111.72],["2010-06-02",111.94],["2010-06-03",114.46],["2010-06-04",113.08],["2010-06-05",113.08],["2010-06-06",113.08],["2010-06-07",114.85],["2010-06-08",112.73],["2010-06-09",113.2],["2010-06-10",115.78],["2010-06-11",114.61],["2010-06-12",114.61],["2010-06-13",114.61],["2010-06-14",115.5],["2010-06-15",115.65],["2010-06-16",115.02],["2010-06-17",115.71],["2010-06-18",115.34],["2010-06-19",115.34],["2010-06-20",115.34],["2010-06-21",115.48],["2010-06-22",115.38],["2010-06-23",115.53],["2010-06-24",114.94],["2010-06-25",115.79],["2010-06-26",115.79],["2010-06-27",115.79],["2010-06-28",115.46],["2010-06-29",115.53],["2010-06-30",114.65],["2010-07-01",114.13],["2010-07-02",113.47],["2010-07-03",113.47],["2010-07-04",113.47],["2010-07-05",112.39],["2010-07-06",114.36],["2010-07-07",114.41],["2010-07-08",114.51],["2010-07-09",114.54],["2010-07-10",114.54],["2010-07-11",114.54],["2010-07-12",115.5],["2010-07-13",116.2],["2010-07-14",115.47],["2010-07-15",115.71],["2010-07-16",114.89],["2010-07-17",114.89],["2010-07-18",114.89],["2010-07-19",115.31],["2010-07-20",114.12],["2010-07-21",115.34],["2010-07-22",116.09],["2010-07-23",115.24],["2010-07-24",115.24],["2010-07-25",115.24],["2010-07-26",115.1],["2010-07-27",114.32],["2010-07-28",113.15],["2010-07-29",113.7],["2010-07-30",113.29],["2010-07-31",113.29],["2010-08-01",113.29],["2010-08-02",113.92],["2010-08-03",114.05],["2010-08-04",115.54],["2010-08-05",114.7],["2010-08-06",114.17],["2010-08-07",114.17],["2010-08-08",114.17],["2010-08-09",114.59],["2010-08-10",113.29],["2010-08-11",112.77],["2010-08-12",112.37],["2010-08-13",112.1],["2010-08-14",112.1],["2010-08-15",112.1],["2010-08-16",111.97],["2010-08-17",112.17],["2010-08-18",112.09],["2010-08-19",111.97],["2010-08-20",110.76],["2010-08-21",110.76],["2010-08-22",110.76],["2010-08-23",111.95],["2010-08-24",110.21],["2010-08-25",108.85],["2010-08-26",109.86],["2010-08-27",109.64],["2010-08-28",109.64],["2010-08-29",109.64],["2010-08-30",109.97],["2010-08-31",110.2],["2010-09-01",111.71],["2010-09-02",112.44],["2010-09-03",113.47],["2010-09-04",113.47],["2010-09-05",113.47],["2010-09-06",112.38],["2010-09-07",112.45],["2010-09-08",113.3],["2010-09-09",114.22],["2010-09-10",114.05],["2010-09-11",114.05],["2010-09-12",114.05],["2010-09-13",114.92],["2010-09-14",115.17],["2010-09-15",113.91],["2010-09-16",113.45],["2010-09-17",114.17],["2010-09-18",114.17],["2010-09-19",114.17],["2010-09-20",114.56],["2010-09-21",115.45],["2010-09-22",114.71],["2010-09-23",114.84],["2010-09-24",116.05],["2010-09-25",116.05],["2010-09-26",116.05],["2010-09-27",115.84],["2010-09-28",116.37],["2010-09-29",115.98],["2010-09-30",117.3],["2010-10-01",115.13],["2010-10-02",115.13],["2010-10-03",115.13],["2010-10-04",114.94],["2010-10-05",115.56],["2010-10-06",115.14],["2010-10-07",115.68],["2010-10-08",116],["2010-10-09",116],["2010-10-10",116],["2010-10-11",116.42],["2010-10-12",116.46],["2010-10-13",117.29],["2010-10-14",115.36],["2010-10-15",115.4],["2010-10-16",115.4],["2010-10-17",115.4],["2010-10-18",115.87],["2010-10-19",115.3],["2010-10-20",116.57],["2010-10-21",117.23],["2010-10-22",117.56],["2010-10-23",117.56],["2010-10-24",117.56],["2010-10-25",117.27],["2010-10-26",116.42],["2010-10-27",116.67],["2010-10-28",117.36],["2010-10-29",117.59],["2010-10-30",117.59],["2010-10-31",117.59],["2010-11-01",117.59],["2010-11-02",116.99],["2010-11-03",116.59],["2010-11-04",116.82],["2010-11-05",117.54],["2010-11-06",117.54],["2010-11-07",117.54],["2010-11-08",117.71],["2010-11-09",118.44],["2010-11-10",116.86],["2010-11-11",122.5],["2010-11-12",117.21],["2010-11-13",117.21],["2010-11-14",117.21],["2010-11-15",117.64],["2010-11-16",116.65],["2010-11-17",116.42],["2010-11-18",117.61],["2010-11-19",117.19],["2010-11-20",117.19],["2010-11-21",117.19],["2010-11-22",117.47],["2010-11-23",116.66],["2010-11-24",118.02],["2010-11-25",118.35],["2010-11-26",120.33],["2010-11-27",120.33],["2010-11-28",120.33],["2010-11-29",119.2],["2010-11-30",120.51],["2010-12-01",120.54],["2010-12-02",121.02],["2010-12-03",121.25],["2010-12-04",121.25],["2010-12-05",121.25],["2010-12-06",121.47],["2010-12-07",122.79],["2010-12-08",124.03],["2010-12-09",123.35],["2010-12-10",123.63],["2010-12-11",123.63],["2010-12-12",123.63],["2010-12-13",123.95],["2010-12-14",123.17],["2010-12-15",123.41],["2010-12-16",123.37],["2010-12-17",123.63],["2010-12-18",123.63],["2010-12-19",123.63],["2010-12-20",124.65],["2010-12-21",125.27],["2010-12-22",125.68],["2010-12-23",125.17],["2010-12-24",124.87],["2010-12-25",124.87],["2010-12-26",124.87],["2010-12-27",124.36],["2010-12-28",125.22],["2010-12-29",125.63],["2010-12-30",124.59],["2010-12-31",124.27],["2011-01-01",124.27],["2011-01-02",124.27],["2011-01-03",125.05],["2011-01-04",124.52],["2011-01-05",122.85],["2011-01-06",123.35],["2011-01-07",121.94],["2011-01-08",121.94],["2011-01-09",121.94],["2011-01-10",122.27],["2011-01-11",122.97],["2011-01-12",122.06],["2011-01-13",121.5],["2011-01-14",121.79],["2011-01-15",121.79],["2011-01-16",121.79],["2011-01-17",121.75],["2011-01-18",122.54],["2011-01-19",121.57],["2011-01-20",120.38],["2011-01-21",120.5],["2011-01-22",120.5],["2011-01-23",120.5],["2011-01-24",119.1],["2011-01-25",119.41],["2011-01-26",120.01],["2011-01-27",121.43],["2011-01-28",121.25],["2011-01-29",121.25],["2011-01-30",121.25],["2011-01-31",120.68],["2011-02-01",121],["2011-02-02",120.39],["2011-02-03",120.73],["2011-02-04",120.73],["2011-02-05",120.73],["2011-02-06",120.73],["2011-02-07",120.16],["2011-02-08",120.67],["2011-02-09",121.62],["2011-02-10",121.13],["2011-02-11",122.12],["2011-02-12",122.12],["2011-02-13",122.12],["2011-02-14",123.88],["2011-02-15",123.73],["2011-02-16",123],["2011-02-17",122.56],["2011-02-18",122.98],["2011-02-19",122.98],["2011-02-20",122.98],["2011-02-21",122.97],["2011-02-22",123.07],["2011-02-23",122.31],["2011-02-24",122.85],["2011-02-25",123.52],["2011-02-26",123.52],["2011-02-27",123.52],["2011-02-28",124.36],["2011-03-01",124.06],["2011-03-02",123.72],["2011-03-03",124.64],["2011-03-04",125],["2011-03-05",125],["2011-03-06",125],["2011-03-07",124.64],["2011-03-08",123.79],["2011-03-09",124.25],["2011-03-10",123.26],["2011-03-11",123.24],["2011-03-12",123.24],["2011-03-13",123.24],["2011-03-14",121.29],["2011-03-15",119.68],["2011-03-16",120.13],["2011-03-17",121.27],["2011-03-18",122.05],["2011-03-19",122.05],["2011-03-20",122.05],["2011-03-21",122.97],["2011-03-22",121.97],["2011-03-23",121.96],["2011-03-24",122.62],["2011-03-25",123.15],["2011-03-26",123.15],["2011-03-27",123.15],["2011-03-28",122.56],["2011-03-29",121.89],["2011-03-30",122.9],["2011-03-31",123.09],["2011-04-01",124.41],["2011-04-02",124.41],["2011-04-03",124.41],["2011-04-04",124.52],["2011-04-05",124.47],["2011-04-06",124.07],["2011-04-07",123.73],["2011-04-08",122.33],["2011-04-09",122.33],["2011-04-10",122.33],["2011-04-11",122.36],["2011-04-12",120.96],["2011-04-13",121.56],["2011-04-14",120.67],["2011-04-15",120.85],["2011-04-16",120.85],["2011-04-17",120.85],["2011-04-18",119.8],["2011-04-19",121.75],["2011-04-20",122.61],["2011-04-21",123.86],["2011-04-22",123.07],["2011-04-23",123.07],["2011-04-24",123.07],["2011-04-25",123.07],["2011-04-26",123.44],["2011-04-27",123.8],["2011-04-28",123.49],["2011-04-29",124.17],["2011-04-30",124.17],["2011-05-01",124.17],["2011-05-02",124.38],["2011-05-03",123.66],["2011-05-04",123.19],["2011-05-05",122.7],["2011-05-06",124.95],["2011-05-07",124.95],["2011-05-08",124.95],["2011-05-09",124.34],["2011-05-10",125.71],["2011-05-11",125.83],["2011-05-12",125.31],["2011-05-13",125.54],["2011-05-14",125.54],["2011-05-15",125.54],["2011-05-16",126.06],["2011-05-17",125.73],["2011-05-18",125.09],["2011-05-19",125.8],["2011-05-20",126.21],["2011-05-21",126.21],["2011-05-22",126.21],["2011-05-23",125.45],["2011-05-24",125.46],["2011-05-25",125.76],["2011-05-26",126.41],["2011-05-27",127.66],["2011-05-28",127.66],["2011-05-29",127.66],["2011-05-30",127.91],["2011-05-31",127.89],["2011-06-01",127.94],["2011-06-02",128.41],["2011-06-03",125.9],["2011-06-04",125.9],["2011-06-05",125.9],["2011-06-06",125.56],["2011-06-07",124.62],["2011-06-08",123.17],["2011-06-09",123.53],["2011-06-10",122.08],["2011-06-11",122.08],["2011-06-12",122.08],["2011-06-13",121.8],["2011-06-14",122.82],["2011-06-15",121.97],["2011-06-16",121.7],["2011-06-17",122.14],["2011-06-18",122.14],["2011-06-19",122.14],["2011-06-20",121.65],["2011-06-21",122.16],["2011-06-22",122.22],["2011-06-23",122.22],["2011-06-24",121.3],["2011-06-25",121.3],["2011-06-26",121.3],["2011-06-27",121.31],["2011-06-28",122.2],["2011-06-29",123.54],["2011-06-30",124.2],["2011-07-01",124.04],["2011-07-02",124.04],["2011-07-03",124.04],["2011-07-04",124.89],["2011-07-05",125.17],["2011-07-06",125.28],["2011-07-07",126.33],["2011-07-08",124.96],["2011-07-09",124.96],["2011-07-10",124.96],["2011-07-11",124.92],["2011-07-12",125.82],["2011-07-13",126.01],["2011-07-14",126.19],["2011-07-15",125.52],["2011-07-16",125.52],["2011-07-17",125.52],["2011-07-18",124.17],["2011-07-19",124.23],["2011-07-20",123.94],["2011-07-21",124.6],["2011-07-22",124.35],["2011-07-23",124.35],["2011-07-24",124.35],["2011-07-25",125.65],["2011-07-26",124.76],["2011-07-27",124.39],["2011-07-28",123.88],["2011-07-29",122.83],["2011-07-30",122.83],["2011-07-31",122.83],["2011-08-01",123.05],["2011-08-02",121.82],["2011-08-03",120.72],["2011-08-04",116.39],["2011-08-05",114.75],["2011-08-06",114.75],["2011-08-07",114.75],["2011-08-08",111.39],["2011-08-09",112.16],["2011-08-10",111.72],["2011-08-11",113.22],["2011-08-12",116.54],["2011-08-13",116.54],["2011-08-14",116.54],["2011-08-15",116.54],["2011-08-16",116.61],["2011-08-17",116.91],["2011-08-18",111.82],["2011-08-19",111.1],["2011-08-20",111.1],["2011-08-21",111.1],["2011-08-22",111.33],["2011-08-23",110.27],["2011-08-24",112.92],["2011-08-25",112.51],["2011-08-26",111.06],["2011-08-27",111.06],["2011-08-28",111.06],["2011-08-29",113.3],["2011-08-30",113.9],["2011-08-31",116.65],["2011-09-01",116.92],["2011-09-02",115.93],["2011-09-03",115.93],["2011-09-04",115.93],["2011-09-05",113.36],["2011-09-06",112.81],["2011-09-07",115.41],["2011-09-08",115.46],["2011-09-09",116.65],["2011-09-10",116.65],["2011-09-11",116.65],["2011-09-12",115.21],["2011-09-13",116.08],["2011-09-14",115.9],["2011-09-15",119.31],["2011-09-16",119.29],["2011-09-17",119.29],["2011-09-18",119.29],["2011-09-19",116.95],["2011-09-20",118.81],["2011-09-21",119.61],["2011-09-22",116.6],["2011-09-23",117.19],["2011-09-24",117.19],["2011-09-25",117.19],["2011-09-26",116.13],["2011-09-27",118.79],["2011-09-28",120.27],["2011-09-29",120.73],["2011-09-30",117.08],["2011-10-01",117.08],["2011-10-02",117.08],["2011-10-03",116.92],["2011-10-04",112.91],["2011-10-05",115.2],["2011-10-06",116.68],["2011-10-07",118.53],["2011-10-08",118.53],["2011-10-09",118.53],["2011-10-10",118.55],["2011-10-11",119.33],["2011-10-12",120.67],["2011-10-13",119.91],["2011-10-14",120.18],["2011-10-15",120.18],["2011-10-16",120.18],["2011-10-17",118.27],["2011-10-18",119.35],["2011-10-19",119.31],["2011-10-20",119.89],["2011-10-21",122.66],["2011-10-22",122.66],["2011-10-23",122.66],["2011-10-24",124.9],["2011-10-25",124.15],["2011-10-26",125.25],["2011-10-27",127.05],["2011-10-28",126.03],["2011-10-29",126.03],["2011-10-30",126.03],["2011-10-31",124.75],["2011-11-01",124.75],["2011-11-02",122.88],["2011-11-03",123.64],["2011-11-04",122.26],["2011-11-05",122.26],["2011-11-06",122.26],["2011-11-07",122.65],["2011-11-08",123.26],["2011-11-09",121.12],["2011-11-10",121.18],["2011-11-11",123.18],["2011-11-12",123.18],["2011-11-13",123.18],["2011-11-14",124.24],["2011-11-15",123.91],["2011-11-16",123.36],["2011-11-17",122.32],["2011-11-18",121.08],["2011-11-19",121.08],["2011-11-20",121.08],["2011-11-21",118.63],["2011-11-22",118.12],["2011-11-23",117.78],["2011-11-24",117.81],["2011-11-25",119.62],["2011-11-26",119.62],["2011-11-27",119.62],["2011-11-28",122.31],["2011-11-29",123.58],["2011-11-30",127.77],["2011-12-01",127.32],["2011-12-02",126.43],["2011-12-03",126.43],["2011-12-04",126.43],["2011-12-05",127.79],["2011-12-06",126.88],["2011-12-07",125.63],["2011-12-08",125.21],["2011-12-09",126.85],["2011-12-10",126.85],["2011-12-11",126.85],["2011-12-12",125.77],["2011-12-13",126.93],["2011-12-14",124.8],["2011-12-15",124.99],["2011-12-16",123.38],["2011-12-17",123.38],["2011-12-18",123.38],["2011-12-19",122.84],["2011-12-20",123.12],["2011-12-21",123.15],["2011-12-22",124.31],["2011-12-23",125.04],["2011-12-24",125.04],["2011-12-25",125.04],["2011-12-26",125.04],["2011-12-27",124.41],["2011-12-28",123.41],["2011-12-29",124.14],["2011-12-30",125.65],["2011-12-31",125.65],["2012-01-01",125.65],["2012-01-02",127.91],["2012-01-03",129.48],["2012-01-04",130.44],["2012-01-05",131.36],["2012-01-06",131.55],["2012-01-07",131.55],["2012-01-08",131.55],["2012-01-09",131.1],["2012-01-10",131.67],["2012-01-11",130.89],["2012-01-12",131.79],["2012-01-13",129.8],["2012-01-14",129.8],["2012-01-15",129.8],["2012-01-16",130.57],["2012-01-17",130.29],["2012-01-18",130.73],["2012-01-19",131.97],["2012-01-20",131.35],["2012-01-21",131.35],["2012-01-22",131.35],["2012-01-23",131.23],["2012-01-24",128.95],["2012-01-25",129.27],["2012-01-26",130.18],["2012-01-27",128.67],["2012-01-28",128.67],["2012-01-29",128.67],["2012-01-30",127.77],["2012-01-31",128.52],["2012-02-01",129.23],["2012-02-02",129.82],["2012-02-03",131.37],["2012-02-04",131.37],["2012-02-05",131.37],["2012-02-06",131.46],["2012-02-07",130.03],["2012-02-08",130.27],["2012-02-09",130.67],["2012-02-10",130.02],["2012-02-11",130.02],["2012-02-12",130.02],["2012-02-13",130.84],["2012-02-14",130.72],["2012-02-15",131.27],["2012-02-16",132.37],["2012-02-17",132.23],["2012-02-18",132.23],["2012-02-19",132.23],["2012-02-20",132.93],["2012-02-21",131.94],["2012-02-22",131.42],["2012-02-23",130.3],["2012-02-24",131.21],["2012-02-25",131.21],["2012-02-26",131.21],["2012-02-27",130.37],["2012-02-28",130.89],["2012-02-29",130.77],["2012-03-01",130.88],["2012-03-02",131.04],["2012-03-03",131.04],["2012-03-04",131.04],["2012-03-05",131.24],["2012-03-06",128.44],["2012-03-07",129.4],["2012-03-08",129.92],["2012-03-09",130.85],["2012-03-10",130.85],["2012-03-11",130.85],["2012-03-12",130.8],["2012-03-13",132.58],["2012-03-14",134.61],["2012-03-15",133.94],["2012-03-16",134.95],["2012-03-17",134.95],["2012-03-18",134.95],["2012-03-19",134.31],["2012-03-20",132.96],["2012-03-21",132.33],["2012-03-22",132.78],["2012-03-23",132.49],["2012-03-24",132.49],["2012-03-25",132.49],["2012-03-26",132.73],["2012-03-27",132.41],["2012-03-28",132.13],["2012-03-29",131.04],["2012-03-30",132.03],["2012-03-31",132.03],["2012-04-01",132.03],["2012-04-02",132.04],["2012-04-03",133.32],["2012-04-04",131.68],["2012-04-05",131.01],["2012-04-06",131.08],["2012-04-07",131.08],["2012-04-08",131.08],["2012-04-09",131.08],["2012-04-10",130.24],["2012-04-11",130.52],["2012-04-12",130.76],["2012-04-13",130.42],["2012-04-14",130.42],["2012-04-15",130.42],["2012-04-16",131.77],["2012-04-17",132.13],["2012-04-18",132.09],["2012-04-19",132.64],["2012-04-20",132.48],["2012-04-21",132.48],["2012-04-22",132.48],["2012-04-23",131.25],["2012-04-24",131.65],["2012-04-25",132.83],["2012-04-26",133.09],["2012-04-27",134.73],["2012-04-28",134.73],["2012-04-29",134.73],["2012-04-30",134.23],["2012-05-01",134.23],["2012-05-02",133.77],["2012-05-03",134.31],["2012-05-04",133.59],["2012-05-05",133.59],["2012-05-06",133.59],["2012-05-07",133.83],["2012-05-08",133.12],["2012-05-09",131.15],["2012-05-10",133.24],["2012-05-11",133.02],["2012-05-12",133.02],["2012-05-13",133.02],["2012-05-14",133.52],["2012-05-15",133.57],["2012-05-16",134.89],["2012-05-17",134.3],["2012-05-18",133.05],["2012-05-19",133.05],["2012-05-20",133.05],["2012-05-21",132.21],["2012-05-22",133.42],["2012-05-23",133.77],["2012-05-24",133.59],["2012-05-25",133.34],["2012-05-26",133.34],["2012-05-27",133.34],["2012-05-28",133.14],["2012-05-29",134.85],["2012-05-30",134.74],["2012-05-31",134.39],["2012-06-01",132.22],["2012-06-02",132.22],["2012-06-03",132.22],["2012-06-04",130.65],["2012-06-05",130.4],["2012-06-06",130.9],["2012-06-07",133.71],["2012-06-08",131.24],["2012-06-09",131.24],["2012-06-10",131.24],["2012-06-11",131.65],["2012-06-12",131.12],["2012-06-13",130.45],["2012-06-14",129.1],["2012-06-15",129.37],["2012-06-16",129.37],["2012-06-17",129.37],["2012-06-18",129.33],["2012-06-19",130.37],["2012-06-20",130.59],["2012-06-21",131.32],["2012-06-22",130.74],["2012-06-23",130.74],["2012-06-24",130.74],["2012-06-25",128.74],["2012-06-26",127.85],["2012-06-27",127.83],["2012-06-28",128.5],["2012-06-29",130.85],["2012-06-30",130.85],["2012-07-01",130.85],["2012-07-02",131.59],["2012-07-03",131.96],["2012-07-04",132.08],["2012-07-05",132.49],["2012-07-06",131.37],["2012-07-07",131.37],["2012-07-08",131.37],["2012-07-09",130.68],["2012-07-10",130.98],["2012-07-11",129.58],["2012-07-12",129.03],["2012-07-13",130.19],["2012-07-14",130.19],["2012-07-15",130.19],["2012-07-16",130.19],["2012-07-17",130.68],["2012-07-18",131.19],["2012-07-19",132.72],["2012-07-20",132.18],["2012-07-21",132.18],["2012-07-22",132.18],["2012-07-23",129.58],["2012-07-24",131.5],["2012-07-25",131.96],["2012-07-26",132.13],["2012-07-27",132.35],["2012-07-28",132.35],["2012-07-29",132.35],["2012-07-30",133.55],["2012-07-31",131.69],["2012-08-01",132.17],["2012-08-02",131.05],["2012-08-03",132.33],["2012-08-04",132.33],["2012-08-05",132.33],["2012-08-06",132.04],["2012-08-07",131.9],["2012-08-08",132.71],["2012-08-09",132.6],["2012-08-10",132.58],["2012-08-11",132.58],["2012-08-12",132.58],["2012-08-13",132.71],["2012-08-14",133],["2012-08-15",133],["2012-08-16",132.81],["2012-08-17",133.16],["2012-08-18",133.16],["2012-08-19",133.16],["2012-08-20",133.18],["2012-08-21",133.28],["2012-08-22",132.44],["2012-08-23",131.93],["2012-08-24",131.6],["2012-08-25",131.6],["2012-08-26",131.6],["2012-08-27",131.64],["2012-08-28",130.94],["2012-08-29",133.15],["2012-08-30",133.35],["2012-08-31",133.85],["2012-09-01",133.85],["2012-09-02",133.85],["2012-09-03",134.96],["2012-09-04",134.48],["2012-09-05",135.49],["2012-09-06",135.32],["2012-09-07",135.61],["2012-09-08",135.61],["2012-09-09",135.61],["2012-09-10",135.24],["2012-09-11",134.67],["2012-09-12",134.9],["2012-09-13",135.47],["2012-09-14",136.03],["2012-09-15",136.03],["2012-09-16",136.03],["2012-09-17",136.84],["2012-09-18",136.91],["2012-09-19",137.23],["2012-09-20",137.94],["2012-09-21",137.93],["2012-09-22",137.93],["2012-09-23",137.93],["2012-09-24",137.59],["2012-09-25",137.52],["2012-09-26",135.57],["2012-09-27",136.23],["2012-09-28",134.38],["2012-09-29",134.38],["2012-09-30",134.38],["2012-10-01",134.95],["2012-10-02",135.83],["2012-10-03",135.62],["2012-10-04",134.7],["2012-10-05",135.52],["2012-10-06",135.52],["2012-10-07",135.52],["2012-10-08",134.51],["2012-10-09",133.68],["2012-10-10",132.6],["2012-10-11",134.03],["2012-10-12",134.25],["2012-10-13",134.25],["2012-10-14",134.25],["2012-10-15",133.84],["2012-10-16",135.22],["2012-10-17",135.6],["2012-10-18",136.62],["2012-10-19",136.46],["2012-10-20",136.46],["2012-10-21",136.46],["2012-10-22",135.81],["2012-10-23",134.58],["2012-10-24",135.61],["2012-10-25",136.47],["2012-10-26",137.1],["2012-10-27",137.1],["2012-10-28",137.1],["2012-10-29",136.94],["2012-10-30",138.11],["2012-10-31",137.75],["2012-11-01",137.75],["2012-11-02",139.56],["2012-11-03",139.56],["2012-11-04",139.56],["2012-11-05",139.35],["2012-11-06",140.37],["2012-11-07",139.43],["2012-11-08",140.31],["2012-11-09",139.05],["2012-11-10",139.05],["2012-11-11",139.05],["2012-11-12",140.04],["2012-11-13",139.4],["2012-11-14",139.34],["2012-11-15",137.76],["2012-11-16",137.33],["2012-11-17",137.33],["2012-11-18",137.33],["2012-11-19",138.42],["2012-11-20",138.28],["2012-11-21",139],["2012-11-22",139.71],["2012-11-23",140.61],["2012-11-24",140.61],["2012-11-25",140.61],["2012-11-26",140.06],["2012-11-27",139.72],["2012-11-28",139.46],["2012-11-29",140.47],["2012-11-30",141.57],["2012-12-01",141.57],["2012-12-02",141.57],["2012-12-03",141.89],["2012-12-04",141.94],["2012-12-05",142.11],["2012-12-06",143.09],["2012-12-07",143.6],["2012-12-08",143.6],["2012-12-09",143.6],["2012-12-10",143.32],["2012-12-11",142.89],["2012-12-12",142.87],["2012-12-13",142.23],["2012-12-14",142.25],["2012-12-15",142.25],["2012-12-16",142.25],["2012-12-17",141.78],["2012-12-18",142.31],["2012-12-19",142.71],["2012-12-20",142.55],["2012-12-21",142.02],["2012-12-22",142.02],["2012-12-23",142.02],["2012-12-24",142.2],["2012-12-25",142.2],["2012-12-26",142.2],["2012-12-27",142.87],["2012-12-28",141.56],["2012-12-29",141.56],["2012-12-30",141.56],["2012-12-31",141.72],["2013-01-01",141.72],["2013-01-02",142.71],["2013-01-03",144.64],["2013-01-04",146.37],["2013-01-05",146.37],["2013-01-06",146.37],["2013-01-07",146.48],["2013-01-08",146.78],["2013-01-09",147.38],["2013-01-10",145.98],["2013-01-11",145.9],["2013-01-12",145.9],["2013-01-13",145.9],["2013-01-14",146.31],["2013-01-15",145.67],["2013-01-16",146.66],["2013-01-17",146.98],["2013-01-18",147.57],["2013-01-19",147.57],["2013-01-20",147.57],["2013-01-21",148.7],["2013-01-22",148.51],["2013-01-23",148.09],["2013-01-24",150.07],["2013-01-25",150.18],["2013-01-26",150.18],["2013-01-27",150.18],["2013-01-28",149.5],["2013-01-29",149],["2013-01-30",148.46],["2013-01-31",148.4],["2013-02-01",150.26],["2013-02-02",150.26],["2013-02-03",150.26],["2013-02-04",147.43],["2013-02-05",148.19],["2013-02-06",148.26],["2013-02-07",148.62],["2013-02-08",148.34],["2013-02-09",148.34],["2013-02-10",148.34],["2013-02-11",147.33],["2013-02-12",148.43],["2013-02-13",149.09],["2013-02-14",148.86],["2013-02-15",150.1],["2013-02-16",150.1],["2013-02-17",150.1],["2013-02-18",149.59],["2013-02-19",151.12],["2013-02-20",151.11],["2013-02-21",149.59],["2013-02-22",149.64],["2013-02-23",149.64],["2013-02-24",149.64],["2013-02-25",150.1],["2013-02-26",148.64],["2013-02-27",149.73],["2013-02-28",150.6],["2013-03-01",149.45],["2013-03-02",149.45],["2013-03-03",149.45],["2013-03-04",149.05],["2013-03-05",150.87],["2013-03-06",150.29],["2013-03-07",151.28],["2013-03-08",151.87],["2013-03-09",151.87],["2013-03-10",151.87],["2013-03-11",150.62],["2013-03-12",152.03],["2013-03-13",151.47],["2013-03-14",151.91],["2013-03-15",152.84],["2013-03-16",152.84],["2013-03-17",152.84],["2013-03-18",151.97],["2013-03-19",151.93],["2013-03-20",152.13],["2013-03-21",152.03],["2013-03-22",152.33],["2013-03-23",152.33],["2013-03-24",152.33],["2013-03-25",151.48],["2013-03-26",152.27],["2013-03-27",151.9],["2013-03-28",152.57],["2013-03-29",152.24],["2013-03-30",152.24],["2013-03-31",152.24],["2013-04-01",152.24],["2013-04-02",153.57],["2013-04-03",154.24],["2013-04-04",152.04],["2013-04-05",148.65],["2013-04-06",148.65],["2013-04-07",148.65],["2013-04-08",148.25],["2013-04-09",146.69],["2013-04-10",147.96],["2013-04-11",149.28],["2013-04-12",149.11],["2013-04-13",149.11],["2013-04-14",149.11],["2013-04-15",147.67],["2013-04-16",147.69],["2013-04-17",145.69],["2013-04-18",144.85],["2013-04-19",145.02],["2013-04-20",145.02],["2013-04-21",145.02],["2013-04-22",144.66],["2013-04-23",147.6],["2013-04-24",148.85],["2013-04-25",150.02],["2013-04-26",150.81],["2013-04-27",150.81],["2013-04-28",150.81],["2013-04-29",150.17],["2013-04-30",150.16],["2013-05-01",150.16],["2013-05-02",150.79],["2013-05-03",152.9],["2013-05-04",152.9],["2013-05-05",152.9],["2013-05-06",153.09],["2013-05-07",154.47],["2013-05-08",155.02],["2013-05-09",154.27],["2013-05-10",155.4],["2013-05-11",155.4],["2013-05-12",155.4],["2013-05-13",155.47],["2013-05-14",156.65],["2013-05-15",157.78],["2013-05-16",158.91],["2013-05-17",158.52],["2013-05-18",158.52],["2013-05-19",158.52],["2013-05-20",157.95],["2013-05-21",159.84],["2013-05-22",159.16],["2013-05-23",156.76],["2013-05-24",156.69],["2013-05-25",156.69],["2013-05-26",156.69],["2013-05-27",156.86],["2013-05-28",158.6],["2013-05-29",158.41],["2013-05-30",158.66],["2013-05-31",160.64],["2013-06-01",160.64],["2013-06-02",160.64],["2013-06-03",159.28],["2013-06-04",158.77],["2013-06-05",156.93],["2013-06-06",156.98],["2013-06-07",157.89],["2013-06-08",157.89],["2013-06-09",157.89],["2013-06-10",156.5],["2013-06-11",155.19],["2013-06-12",154.86],["2013-06-13",154.12],["2013-06-14",153.68],["2013-06-15",153.68],["2013-06-16",153.68],["2013-06-17",154.76],["2013-06-18",154.94],["2013-06-19",155.41],["2013-06-20",154.81],["2013-06-21",154.01],["2013-06-22",154.01],["2013-06-23",154.01],["2013-06-24",151.05],["2013-06-25",151.63],["2013-06-26",154.98],["2013-06-27",155.87],["2013-06-28",154.67],["2013-06-29",154.67],["2013-06-30",154.67],["2013-07-01",156.43],["2013-07-02",156.22],["2013-07-03",155.45],["2013-07-04",157.37],["2013-07-05",155.92],["2013-07-06",155.92],["2013-07-07",155.92],["2013-07-08",158.09],["2013-07-09",159.31],["2013-07-10",159.56],["2013-07-11",161.25],["2013-07-12",161.22],["2013-07-13",161.22],["2013-07-14",161.22],["2013-07-15",160.05],["2013-07-16",159.14],["2013-07-17",159.09],["2013-07-18",159.51],["2013-07-19",159.49],["2013-07-20",159.49],["2013-07-21",159.49],["2013-07-22",159.25],["2013-07-23",158.72],["2013-07-24",158.83],["2013-07-25",158.46],["2013-07-26",157.75],["2013-07-27",157.75],["2013-07-28",157.75],["2013-07-29",157.76],["2013-07-30",157.29],["2013-07-31",158.46],["2013-08-01",159.81],["2013-08-02",161.81],["2013-08-03",161.81],["2013-08-04",161.81],["2013-08-05",161.48],["2013-08-06",161.95],["2013-08-07",160.71],["2013-08-08",161.17],["2013-08-09",161.71],["2013-08-10",161.71],["2013-08-11",161.71],["2013-08-12",161.29],["2013-08-13",161.6],["2013-08-14",163.04],["2013-08-15",163.04],["2013-08-16",163.3],["2013-08-17",163.3],["2013-08-18",163.3],["2013-08-19",164.34],["2013-08-20",162.72],["2013-08-21",163.41],["2013-08-22",164.98],["2013-08-23",164.72],["2013-08-24",164.72],["2013-08-25",164.72],["2013-08-26",164.16],["2013-08-27",162.51],["2013-08-28",161.03],["2013-08-29",162.67],["2013-08-30",161.59],["2013-08-31",161.59],["2013-09-01",161.59],["2013-09-02",163.16],["2013-09-03",164.16],["2013-09-04",163.39],["2013-09-05",164.97],["2013-09-06",165.77],["2013-09-07",165.77],["2013-09-08",165.77],["2013-09-09",166.29],["2013-09-10",167.85],["2013-09-11",166.88],["2013-09-12",165.88],["2013-09-13",165.45],["2013-09-14",165.45],["2013-09-15",165.45],["2013-09-16",165.51],["2013-09-17",165.69],["2013-09-18",166.71],["2013-09-19",165.63],["2013-09-20",166.67],["2013-09-21",166.67],["2013-09-22",166.67],["2013-09-23",166.25],["2013-09-24",166.31],["2013-09-25",165.76],["2013-09-26",166.26],["2013-09-27",165.91],["2013-09-28",165.91],["2013-09-29",165.91],["2013-09-30",164.35],["2013-10-01",165.45],["2013-10-02",165.49],["2013-10-03",164.85],["2013-10-04",163.75],["2013-10-05",163.75],["2013-10-06",163.75],["2013-10-07",162.86],["2013-10-08",162.15],["2013-10-09",161.18],["2013-10-10",162.38],["2013-10-11",163.28],["2013-10-12",163.28],["2013-10-13",163.28],["2013-10-14",162.77],["2013-10-15",163.11],["2013-10-16",162.58],["2013-10-17",161.97],["2013-10-18",163.82],["2013-10-19",163.82],["2013-10-20",163.82],["2013-10-21",165.8],["2013-10-22",166.3],["2013-10-23",165.38],["2013-10-24",164.6],["2013-10-25",164.81],["2013-10-26",164.81],["2013-10-27",164.81],["2013-10-28",163.67],["2013-10-29",163.73],["2013-10-30",164.43],["2013-10-31",163.48],["2013-11-01",163.48],["2013-11-02",163.48],["2013-11-03",163.48],["2013-11-04",164.04],["2013-11-05",162.81],["2013-11-06",163.98],["2013-11-07",164.22],["2013-11-08",163.07],["2013-11-09",163.07],["2013-11-10",163.07],["2013-11-11",164.26],["2013-11-12",164.15],["2013-11-13",162.93],["2013-11-14",163.25],["2013-11-15",163.93],["2013-11-16",163.93],["2013-11-17",163.93],["2013-11-18",164.11],["2013-11-19",163.93],["2013-11-20",163.33],["2013-11-21",163.6],["2013-11-22",164.09],["2013-11-23",164.09],["2013-11-24",164.09],["2013-11-25",164.67],["2013-11-26",164.87],["2013-11-27",165.46],["2013-11-28",166.06],["2013-11-29",166.2],["2013-11-30",166.2],["2013-12-01",166.2],["2013-12-02",165.93],["2013-12-03",164.34],["2013-12-04",162.38],["2013-12-05",162.56],["2013-12-06",162.12],["2013-12-07",162.12],["2013-12-08",162.12],["2013-12-09",162.24],["2013-12-10",161.39],["2013-12-11",161.39],["2013-12-12",159.55],["2013-12-13",159.31],["2013-12-14",159.31],["2013-12-15",159.31],["2013-12-16",160.06],["2013-12-17",159.86],["2013-12-18",160.48],["2013-12-19",161.21],["2013-12-20",162.18],["2013-12-21",162.18],["2013-12-22",162.18],["2013-12-23",163.56],["2013-12-24",163.06],["2013-12-25",163.06],["2013-12-26",163.06],["2013-12-27",164.74],["2013-12-28",164.74],["2013-12-29",164.74],["2013-12-30",164.75],["2013-12-31",164.77],["2014-01-01",164.77],["2014-01-02",165.22],["2014-01-03",166.17],["2014-01-04",166.17],["2014-01-05",166.17],["2014-01-06",166.57],["2014-01-07",167.65],["2014-01-08",167.43],["2014-01-09",167.63],["2014-01-10",168.73],["2014-01-11",168.73],["2014-01-12",168.73],["2014-01-13",168.5],["2014-01-14",167.75],["2014-01-15",168.73],["2014-01-16",168.73],["2014-01-17",168.76],["2014-01-18",168.76],["2014-01-19",168.76],["2014-01-20",168.77],["2014-01-21",169.81],["2014-01-22",169.25],["2014-01-23",168],["2014-01-24",167.06],["2014-01-25",167.06],["2014-01-26",167.06],["2014-01-27",166.01],["2014-01-28",165.17],["2014-01-29",165.01],["2014-01-30",166.89],["2014-01-31",165.73],["2014-02-01",165.73],["2014-02-02",165.73],["2014-02-03",166.56],["2014-02-04",163.97],["2014-02-05",163.31],["2014-02-06",165.66],["2014-02-07",166.83],["2014-02-08",166.83],["2014-02-09",166.83],["2014-02-10",167.67],["2014-02-11",168.15],["2014-02-12",169.54],["2014-02-13",168.9],["2014-02-14",169.47],["2014-02-15",169.47],["2014-02-16",169.47],["2014-02-17",169.54],["2014-02-18",169.05],["2014-02-19",169.52],["2014-02-20",169.34],["2014-02-21",170.2],["2014-02-22",170.2],["2014-02-23",170.2],["2014-02-24",170.85],["2014-02-25",171.21],["2014-02-26",171.24],["2014-02-27",171.98],["2014-02-28",172.46],["2014-03-01",172.46],["2014-03-02",172.46],["2014-03-03",170.87],["2014-03-04",173.4],["2014-03-05",172.95],["2014-03-06",173.27],["2014-03-07",172.36],["2014-03-08",172.36],["2014-03-09",172.36],["2014-03-10",170.63],["2014-03-11",172.42],["2014-03-12",170.2],["2014-03-13",169.39],["2014-03-14",166.69],["2014-03-15",166.69],["2014-03-16",166.69],["2014-03-17",168.58],["2014-03-18",170.15],["2014-03-19",168.94],["2014-03-20",167.76],["2014-03-21",168.3],["2014-03-22",168.3],["2014-03-23",168.3],["2014-03-24",166.64],["2014-03-25",167.55],["2014-03-26",169.06],["2014-03-27",169.13],["2014-03-28",169.86],["2014-03-29",169.86],["2014-03-30",169.86],["2014-03-31",171.05],["2014-04-01",172.45],["2014-04-02",172.67],["2014-04-03",173.17],["2014-04-04",172.44],["2014-04-05",172.44],["2014-04-06",172.44],["2014-04-07",171.77],["2014-04-08",169.89],["2014-04-09",171.43],["2014-04-10",171.36],["2014-04-11",168.17],["2014-04-12",168.17],["2014-04-13",168.17],["2014-04-14",168.85],["2014-04-15",169.48],["2014-04-16",170.58],["2014-04-17",171.04],["2014-04-18",170.44],["2014-04-19",170.44],["2014-04-20",170.44],["2014-04-21",170.44],["2014-04-22",172.71],["2014-04-23",172.74],["2014-04-24",172.69],["2014-04-25",173.15],["2014-04-26",173.15],["2014-04-27",173.15],["2014-04-28",173.45],["2014-04-29",174.51],["2014-04-30",173.65],["2014-05-01",173.65],["2014-05-02",173.78],["2014-05-03",173.78],["2014-05-04",173.78],["2014-05-05",172.82],["2014-05-06",173.34],["2014-05-07",172.93],["2014-05-08",173.48],["2014-05-09",172.69],["2014-05-10",172.69],["2014-05-11",172.69],["2014-05-12",174.64],["2014-05-13",174.6],["2014-05-14",174.69],["2014-05-15",174.25],["2014-05-16",174.45],["2014-05-17",174.45],["2014-05-18",174.45],["2014-05-19",174.24],["2014-05-20",174.76],["2014-05-21",175.58],["2014-05-22",175.54],["2014-05-23",174.39],["2014-05-24",174.39],["2014-05-25",174.39],["2014-05-26",175.87],["2014-05-27",177.13],["2014-05-28",177.38],["2014-05-29",176.13],["2014-05-30",176.49],["2014-05-31",176.49],["2014-06-01",176.49],["2014-06-02",176.29],["2014-06-03",175.91],["2014-06-04",176.55],["2014-06-05",175.69],["2014-06-06",176.24],["2014-06-07",176.24],["2014-06-08",176.24],["2014-06-09",175.33],["2014-06-10",176.43],["2014-06-11",176.47],["2014-06-12",176.18],["2014-06-13",176.43],["2014-06-14",176.43],["2014-06-15",176.43],["2014-06-16",176.91],["2014-06-17",176.22],["2014-06-18",177.28],["2014-06-19",177.82],["2014-06-20",177.72],["2014-06-21",177.72],["2014-06-22",177.72],["2014-06-23",178.13],["2014-06-24",176.52],["2014-06-25",174.56],["2014-06-26",173.66],["2014-06-27",175.05],["2014-06-28",175.05],["2014-06-29",175.05],["2014-06-30",176.04],["2014-07-01",176.26],["2014-07-02",176.37],["2014-07-03",177.6],["2014-07-04",177.06],["2014-07-05",177.06],["2014-07-06",177.06],["2014-07-07",175.39],["2014-07-08",173.7],["2014-07-09",172.3],["2014-07-10",171.13],["2014-07-11",171.66],["2014-07-12",171.66],["2014-07-13",171.66],["2014-07-14",173.15],["2014-07-15",172.15],["2014-07-16",173.67],["2014-07-17",174.03],["2014-07-18",173.13],["2014-07-19",173.13],["2014-07-20",173.13],["2014-07-21",172.59],["2014-07-22",173.5],["2014-07-23",173.9],["2014-07-24",174.58],["2014-07-25",173.9],["2014-07-26",173.9],["2014-07-27",173.9],["2014-07-28",172.91],["2014-07-29",173.57],["2014-07-30",172.39],["2014-07-31",170.25],["2014-08-01",170.35],["2014-08-02",170.35],["2014-08-03",170.35],["2014-08-04",169.21],["2014-08-05",169.04],["2014-08-06",168.25],["2014-08-07",168.78],["2014-08-08",167.34],["2014-08-09",167.34],["2014-08-10",167.34],["2014-08-11",169.36],["2014-08-12",169.72],["2014-08-13",169.57],["2014-08-14",169.78],["2014-08-15",169.78],["2014-08-16",169.78],["2014-08-17",169.78],["2014-08-18",171.59],["2014-08-19",172.82],["2014-08-20",171.24],["2014-08-21",172.94],["2014-08-22",172.18],["2014-08-23",172.18],["2014-08-24",172.18],["2014-08-25",173.12],["2014-08-26",174],["2014-08-27",175.02],["2014-08-28",174.25],["2014-08-29",173.7],["2014-08-30",173.7],["2014-08-31",173.7],["2014-09-01",174.41],["2014-09-02",174.5],["2014-09-03",175.29],["2014-09-04",176.21],["2014-09-05",175.5],["2014-09-06",175.5],["2014-09-07",175.5],["2014-09-08",175.26],["2014-09-09",175.79],["2014-09-10",175.49],["2014-09-11",174.67],["2014-09-12",174.62],["2014-09-13",174.62],["2014-09-14",174.62],["2014-09-15",175.06],["2014-09-16",174.24],["2014-09-17",174.88],["2014-09-18",175.89],["2014-09-19",176.13],["2014-09-20",176.13],["2014-09-21",176.13],["2014-09-22",175.56],["2014-09-23",173.68],["2014-09-24",173.04],["2014-09-25",172.6],["2014-09-26",171.36],["2014-09-27",171.36],["2014-09-28",171.36],["2014-09-29",170.17],["2014-09-30",170.28],["2014-10-01",169.71],["2014-10-02",167.47],["2014-10-03",167.94],["2014-10-04",167.94],["2014-10-05",167.94],["2014-10-06",168.67],["2014-10-07",165.88],["2014-10-08",164.34],["2014-10-09",164.4],["2014-10-10",161.83],["2014-10-11",161.83],["2014-10-12",161.83],["2014-10-13",161.19],["2014-10-14",160.5],["2014-10-15",159.09],["2014-10-16",157.62],["2014-10-17",161.39],["2014-10-18",161.39],["2014-10-19",161.39],["2014-10-20",161.16],["2014-10-21",163.97],["2014-10-22",165.91],["2014-10-23",166.59],["2014-10-24",166.27],["2014-10-25",166.27],["2014-10-26",166.27],["2014-10-27",165.84],["2014-10-28",166.83],["2014-10-29",167.41],["2014-10-30",167.54],["2014-10-31",169.75],["2014-11-01",169.75],["2014-11-02",169.75],["2014-11-03",169.51],["2014-11-04",169.33],["2014-11-05",170.14],["2014-11-06",170.92],["2014-11-07",169.76],["2014-11-08",169.76],["2014-11-09",169.76],["2014-11-10",170.09],["2014-11-11",170.6],["2014-11-12",170.29],["2014-11-13",170.22],["2014-11-14",170.53],["2014-11-15",170.53],["2014-11-16",170.53],["2014-11-17",169.95],["2014-11-18",171.69],["2014-11-19",172.05],["2014-11-20",170.97],["2014-11-21",173.97],["2014-11-22",173.97],["2014-11-23",173.97],["2014-11-24",174.01],["2014-11-25",174.23],["2014-11-26",174.07],["2014-11-27",174.5],["2014-11-28",174.53],["2014-11-29",174.53],["2014-11-30",174.53],["2014-12-01",173.27],["2014-12-02",172.93],["2014-12-03",173.89],["2014-12-04",172.91],["2014-12-05",174.76],["2014-12-06",174.76],["2014-12-07",174.76],["2014-12-08",175.48],["2014-12-09",172.39],["2014-12-10",172.04],["2014-12-11",171.56],["2014-12-12",170.6],["2014-12-13",170.6],["2014-12-14",170.6],["2014-12-15",169.01],["2014-12-16",166.17],["2014-12-17",169.97],["2014-12-18",174.49],["2014-12-19",176.41],["2014-12-20",176.41],["2014-12-21",176.41],["2014-12-22",179.27],["2014-12-23",178.7],["2014-12-24",180.03],["2014-12-25",180.03],["2014-12-26",180.03],["2014-12-27",180.03],["2014-12-28",180.03],["2014-12-29",179.51],["2014-12-30",179.76],["2014-12-31",178.02],["2015-01-01",178.02],["2015-01-02",180.66],["2015-01-03",180.66],["2015-01-04",180.66],["2015-01-05",177.84],["2015-01-06",177.32],["2015-01-07",177.8],["2015-01-08",179.23],["2015-01-09",177.84],["2015-01-10",177.84],["2015-01-11",177.84],["2015-01-12",177.09],["2015-01-13",179.69],["2015-01-14",178.07],["2015-01-15",179.68],["2015-01-16",180.55],["2015-01-17",180.55],["2015-01-18",180.55],["2015-01-19",184.34],["2015-01-20",185.29],["2015-01-21",184.38],["2015-01-22",185.33],["2015-01-23",186.72],["2015-01-24",186.72],["2015-01-25",186.72],["2015-01-26",187.65],["2015-01-27",186.34],["2015-01-28",187.79],["2015-01-29",187.81],["2015-01-30",187.08],["2015-01-31",187.08],["2015-02-01",187.08],["2015-02-02",184.11],["2015-02-03",186.6],["2015-02-04",186.37],["2015-02-05",187.61],["2015-02-06",188.42],["2015-02-07",188.42],["2015-02-08",188.42],["2015-02-09",187.67],["2015-02-10",190.49],["2015-02-11",190.33],["2015-02-12",191.94],["2015-02-13",192.78],["2015-02-14",192.78],["2015-02-15",192.78],["2015-02-16",191.98],["2015-02-17",192.22],["2015-02-18",194.82],["2015-02-19",194.99],["2015-02-20",195.74],["2015-02-21",195.74],["2015-02-22",195.74],["2015-02-23",197.62],["2015-02-24",196.79],["2015-02-25",197.32],["2015-02-26",198.19],["2015-02-27",198.82],["2015-02-28",198.82],["2015-03-01",198.82],["2015-03-02",199.09],["2015-03-03",198.44],["2015-03-04",198.08],["2015-03-05",200.08],["2015-03-06",200.59],["2015-03-07",200.59],["2015-03-08",200.59],["2015-03-09",199.69],["2015-03-10",199.49],["2015-03-11",202.29],["2015-03-12",202.78],["2015-03-13",204.86],["2015-03-14",204.86],["2015-03-15",204.86],["2015-03-16",207.13],["2015-03-17",204.75],["2015-03-18",205.72],["2015-03-19",205.09],["2015-03-20",206.85],["2015-03-21",206.85],["2015-03-22",206.85],["2015-03-23",206.48],["2015-03-24",207.41],["2015-03-25",205.85],["2015-03-26",201.97],["2015-03-27",205.12],["2015-03-28",205.12],["2015-03-29",205.12],["2015-03-30",206.9],["2015-03-31",205.77],["2015-04-01",204.42],["2015-04-02",205.14],["2015-04-03",205.68],["2015-04-04",205.68],["2015-04-05",205.68],["2015-04-06",205.68],["2015-04-07",206.94],["2015-04-08",206.09],["2015-04-09",206.79],["2015-04-10",209.56],["2015-04-11",209.56],["2015-04-12",209.56],["2015-04-13",210.08],["2015-04-14",208.13],["2015-04-15",209.1],["2015-04-16",207.32],["2015-04-17",205.03],["2015-04-18",205.03],["2015-04-19",205.03],["2015-04-20",205.14],["2015-04-21",206.02],["2015-04-22",206.09],["2015-04-23",205.12],["2015-04-24",205.6],["2015-04-25",205.6],["2015-04-26",205.6],["2015-04-27",207.98],["2015-04-28",204.08],["2015-04-29",202.21],["2015-04-30",202.32],["2015-05-01",202.32],["2015-05-02",202.32],["2015-05-03",202.32],["2015-05-04",203.49],["2015-05-05",201.25],["2015-05-06",200.6],["2015-05-07",201.72],["2015-05-08",205.46],["2015-05-09",205.46],["2015-05-10",205.46],["2015-05-11",207.71],["2015-05-12",206.75],["2015-05-13",206.09],["2015-05-14",207],["2015-05-15",205.5],["2015-05-16",205.5],["2015-05-17",205.5],["2015-05-18",205.14],["2015-05-19",208.58],["2015-05-20",209.48],["2015-05-21",211.38],["2015-05-22",212.79],["2015-05-23",212.79],["2015-05-24",212.79],["2015-05-25",213.67],["2015-05-26",213.46],["2015-05-27",214.71],["2015-05-28",214.46],["2015-05-29",212.75],["2015-05-30",212.75],["2015-05-31",212.75],["2015-06-01",211.47],["2015-06-02",211.34],["2015-06-03",211.5],["2015-06-04",210.25],["2015-06-05",209.73],["2015-06-06",209.73],["2015-06-07",209.73],["2015-06-08",207.7],["2015-06-09",205.69],["2015-06-10",207.91],["2015-06-11",211.03],["2015-06-12",207.91],["2015-06-13",207.91],["2015-06-14",207.91],["2015-06-15",205.36],["2015-06-16",206.73],["2015-06-17",205.57],["2015-06-18",204.82],["2015-06-19",206.75],["2015-06-20",206.75],["2015-06-21",206.75],["2015-06-22",210.47],["2015-06-23",210.03],["2015-06-24",210.83],["2015-06-25",210.82],["2015-06-26",211.57],["2015-06-27",211.57],["2015-06-28",211.57],["2015-06-29",208.64],["2015-06-30",206.69],["2015-07-01",209.7],["2015-07-02",207.73],["2015-07-03",206.2],["2015-07-04",206.2],["2015-07-05",206.2],["2015-07-06",204.64],["2015-07-07",203.58],["2015-07-08",202.08],["2015-07-09",206.4],["2015-07-10",207.37],["2015-07-11",207.37],["2015-07-12",207.37],["2015-07-13",209.34],["2015-07-14",208.85],["2015-07-15",208.78],["2015-07-16",211.66],["2015-07-17",210.92],["2015-07-18",210.92],["2015-07-19",210.92],["2015-07-20",212.48],["2015-07-21",211.14],["2015-07-22",209.11],["2015-07-23",209.32],["2015-07-24",208.97],["2015-07-25",208.97],["2015-07-26",208.97],["2015-07-27",205.48],["2015-07-28",205.34],["2015-07-29",207.56],["2015-07-30",207.98],["2015-07-31",209.6],["2015-08-01",209.6],["2015-08-02",209.6],["2015-08-03",211.56],["2015-08-04",211.51],["2015-08-05",214.25],["2015-08-06",214.44],["2015-08-07",213.5],["2015-08-08",213.5],["2015-08-09",213.5],["2015-08-10",213.94],["2015-08-11",212.29],["2015-08-12",207.39],["2015-08-13",208.87],["2015-08-14",209],["2015-08-15",209],["2015-08-16",209],["2015-08-17",208.31],["2015-08-18",208.59],["2015-08-19",206.63],["2015-08-20",203.88],["2015-08-21",200.62],["2015-08-22",200.62],["2015-08-23",200.62],["2015-08-24",188.85],["2015-08-25",196.7],["2015-08-26",196.71],["2015-08-27",198.82],["2015-08-28",199.81],["2015-08-29",199.81],["2015-08-30",199.81],["2015-08-31",199.93],["2015-09-01",196.14],["2015-09-02",197.86],["2015-09-03",199.97],["2015-09-04",196.83],["2015-09-05",196.83],["2015-09-06",196.83],["2015-09-07",197.08],["2015-09-08",199.64],["2015-09-09",201.13],["2015-09-10",197.9],["2015-09-11",196.51],["2015-09-12",196.51],["2015-09-13",196.51],["2015-09-14",195.03],["2015-09-15",195.34],["2015-09-16",197.45],["2015-09-17",197.75],["2015-09-18",194.49],["2015-09-19",194.49],["2015-09-20",194.49],["2015-09-21",195.22],["2015-09-22",192.06],["2015-09-23",191.42],["2015-09-24",188.66],["2015-09-25",192.2],["2015-09-26",192.2],["2015-09-27",192.2],["2015-09-28",190.5],["2015-09-29",188.46],["2015-09-30",191.98],["2015-10-01",192.76],["2015-10-02",191.39],["2015-10-03",191.39],["2015-10-04",191.39],["2015-10-05",197.84],["2015-10-06",200.12],["2015-10-07",200.72],["2015-10-08",199.42],["2015-10-09",200.17],["2015-10-10",200.17],["2015-10-11",200.17],["2015-10-12",199.16],["2015-10-13",197.67],["2015-10-14",198.64],["2015-10-15",198.57],["2015-10-16",198.85],["2015-10-17",198.85],["2015-10-18",198.85],["2015-10-19",199.49],["2015-10-20",199.73],["2015-10-21",201.42],["2015-10-22",202.6],["2015-10-23",206.45],["2015-10-24",206.45],["2015-10-25",206.45],["2015-10-26",206.27],["2015-10-27",204.94],["2015-10-28",206.82],["2015-10-29",204.97],["2015-10-30",205.36],["2015-10-31",205.36],["2015-11-01",205.36],["2015-11-02",205.75],["2015-11-03",205.59],["2015-11-04",207.42],["2015-11-05",206.65],["2015-11-06",206.37],["2015-11-07",206.37],["2015-11-08",206.37],["2015-11-09",207.42],["2015-11-10",205.11],["2015-11-11",206.65],["2015-11-12",202.31],["2015-11-13",200.13],["2015-11-14",200.13],["2015-11-15",200.13],["2015-11-16",201.49],["2015-11-17",204.38],["2015-11-18",205.37],["2015-11-19",206.83],["2015-11-20",207.16],["2015-11-21",207.16],["2015-11-22",207.16],["2015-11-23",205.92],["2015-11-24",204.2],["2015-11-25",207.37],["2015-11-26",209.44],["2015-11-27",209.49],["2015-11-28",209.49],["2015-11-29",209.49],["2015-11-30",210.67],["2015-12-01",211.39],["2015-12-02",212.13],["2015-12-03",208.04],["2015-12-04",207.6],["2015-12-05",207.6],["2015-12-06",207.6],["2015-12-07",209.43],["2015-12-08",205.86],["2015-12-09",205.27],["2015-12-10",204.51],["2015-12-11",200.61],["2015-12-12",200.61],["2015-12-13",200.61],["2015-12-14",200.06],["2015-12-15",202.27],["2015-12-16",202.6],["2015-12-17",203.52],["2015-12-18",200.2],["2015-12-19",200.2],["2015-12-20",200.2],["2015-12-21",198.75],["2015-12-22",196.34],["2015-12-23",199.71],["2015-12-24",199.48],["2015-12-25",199.48],["2015-12-26",199.48],["2015-12-27",199.48],["2015-12-28",199.62],["2015-12-29",201.52],["2015-12-30",201.04],["2015-12-31",201.84],["2016-01-01",201.84],["2016-01-02",201.84],["2016-01-03",201.84],["2016-01-04",198.09],["2016-01-05",199.36],["2016-01-06",196.3],["2016-01-07",193.27],["2016-01-08",192.78],["2016-01-09",192.78],["2016-01-10",192.78],["2016-01-11",191.69],["2016-01-12",194.75],["2016-01-13",193.56],["2016-01-14",189.86],["2016-01-15",188.03],["2016-01-16",188.03],["2016-01-17",188.03],["2016-01-18",190.81],["2016-01-19",190.99],["2016-01-20",187.17],["2016-01-21",188.55],["2016-01-22",195.31],["2016-01-23",195.31],["2016-01-24",195.31],["2016-01-25",194.14],["2016-01-26",196.04],["2016-01-27",196.07],["2016-01-28",195.49],["2016-01-29",195.99],["2016-01-30",195.99],["2016-01-31",195.99],["2016-02-01",194.4],["2016-02-02",190.81],["2016-02-03",190.09],["2016-02-04",188.81],["2016-02-05",190.76],["2016-02-06",190.76],["2016-02-07",190.76],["2016-02-08",183.93],["2016-02-09",180.59],["2016-02-10",183.15],["2016-02-11",178.88],["2016-02-12",179.88],["2016-02-13",179.88],["2016-02-14",179.88],["2016-02-15",186.25],["2016-02-16",185.5],["2016-02-17",190],["2016-02-18",191.84],["2016-02-19",188.61],["2016-02-20",188.61],["2016-02-21",188.61],["2016-02-22",191.36],["2016-02-23",191.17],["2016-02-24",184.6],["2016-02-25",187.51],["2016-02-26",189.67],["2016-02-27",189.67],["2016-02-28",189.67],["2016-02-29",190.32],["2016-03-01",192.11],["2016-03-02",192.98],["2016-03-03",193.17],["2016-03-04",194.84],["2016-03-05",194.84],["2016-03-06",194.84],["2016-03-07",195.07],["2016-03-08",194.36],["2016-03-09",193.5],["2016-03-10",194.79],["2016-03-11",193.66],["2016-03-12",193.66],["2016-03-13",193.66],["2016-03-14",194.06],["2016-03-15",191.49],["2016-03-16",192.52],["2016-03-17",192],["2016-03-18",192.61],["2016-03-19",192.61],["2016-03-20",192.61],["2016-03-21",191.2],["2016-03-22",190.51],["2016-03-23",190.3],["2016-03-24",189.16],["2016-03-25",188.78],["2016-03-26",188.78],["2016-03-27",188.78],["2016-03-28",188.78],["2016-03-29",186.86],["2016-03-30",191.37],["2016-03-31",191.08],["2016-04-01",186.86],["2016-04-02",186.86],["2016-04-03",186.86],["2016-04-04",187.82],["2016-04-05",184.48],["2016-04-06",184.62],["2016-04-07",185.02],["2016-04-08",187.93],["2016-04-09",187.93],["2016-04-10",187.93],["2016-04-11",188.43],["2016-04-12",188.39],["2016-04-13",193.46],["2016-04-14",194.39],["2016-04-15",193.72],["2016-04-16",193.72],["2016-04-17",193.72],["2016-04-18",193.58],["2016-04-19",197.29],["2016-04-20",197.67],["2016-04-21",197.46],["2016-04-22",199.63],["2016-04-23",199.63],["2016-04-24",199.63],["2016-04-25",201],["2016-04-26",200.44],["2016-04-27",200.62],["2016-04-28",201.1],["2016-04-29",199.07],["2016-04-30",199.07],["2016-05-01",199.07],["2016-05-02",196.87],["2016-05-03",193.32],["2016-05-04",194.17],["2016-05-05",194.22],["2016-05-06",193.99],["2016-05-07",193.99],["2016-05-08",193.99],["2016-05-09",194.21],["2016-05-10",195.15],["2016-05-11",193.4],["2016-05-12",193.7],["2016-05-13",191.58],["2016-05-14",191.58],["2016-05-15",191.58],["2016-05-16",190.32],["2016-05-17",190.79],["2016-05-18",193.02],["2016-05-19",192.78],["2016-05-20",194.5],["2016-05-21",194.5],["2016-05-22",194.5],["2016-05-23",195.61],["2016-05-24",198.52],["2016-05-25",200.14],["2016-05-26",200.14],["2016-05-27",200.07],["2016-05-28",200.07],["2016-05-29",200.07],["2016-05-30",199.68],["2016-05-31",198.89],["2016-06-01",196.39],["2016-06-02",196.69],["2016-06-03",195.94],["2016-06-04",195.94],["2016-06-05",195.94],["2016-06-06",196.2],["2016-06-07",198.56],["2016-06-08",198.38],["2016-06-09",196.27],["2016-06-10",193.04],["2016-06-11",193.04],["2016-06-12",193.04],["2016-06-13",190.62],["2016-06-14",190.41],["2016-06-15",189.63],["2016-06-16",187.7],["2016-06-17",192.36],["2016-06-18",192.36],["2016-06-19",192.36],["2016-06-20",195.78],["2016-06-21",195.7],["2016-06-22",197.28],["2016-06-23",196.86],["2016-06-24",194.6],["2016-06-25",194.6],["2016-06-26",194.6],["2016-06-27",184.03],["2016-06-28",186.81],["2016-06-29",188.81],["2016-06-30",191.47],["2016-07-01",191.51],["2016-07-02",191.51],["2016-07-03",191.51],["2016-07-04",192.6],["2016-07-05",189.47],["2016-07-06",185.61],["2016-07-07",188.53],["2016-07-08",189.51],["2016-07-09",189.51],["2016-07-10",189.51],["2016-07-11",192.32],["2016-07-12",195.19],["2016-07-13",194.62],["2016-07-14",195.84],["2016-07-15",195.38],["2016-07-16",195.38],["2016-07-17",195.38],["2016-07-18",195.22],["2016-07-19",193.78],["2016-07-20",194.69],["2016-07-21",196],["2016-07-22",194.23],["2016-07-23",194.23],["2016-07-24",194.23],["2016-07-25",195.41],["2016-07-26",195.83],["2016-07-27",198.59],["2016-07-28",197.3],["2016-07-29",196.31],["2016-07-30",196.31],["2016-07-31",196.31],["2016-08-01",195.08],["2016-08-02",192.86],["2016-08-03",190.27],["2016-08-04",190.66],["2016-08-05",192.72],["2016-08-06",192.72],["2016-08-07",192.72],["2016-08-08",192.81],["2016-08-09",193.11],["2016-08-10",193.31],["2016-08-11",193.87],["2016-08-12",194.72],["2016-08-13",194.72],["2016-08-14",194.72],["2016-08-15",194.72],["2016-08-16",194.47],["2016-08-17",193.33],["2016-08-18",195.09],["2016-08-19",194.16],["2016-08-20",194.16],["2016-08-21",194.16],["2016-08-22",194.45],["2016-08-23",197.18],["2016-08-24",197.22],["2016-08-25",194.89],["2016-08-26",196.54],["2016-08-27",196.54],["2016-08-28",196.54],["2016-08-29",197.22],["2016-08-30",198.12],["2016-08-31",198.18],["2016-09-01",198.98],["2016-09-02",200.29],["2016-09-03",200.29],["2016-09-04",200.29],["2016-09-05",200.83],["2016-09-06",200.03],["2016-09-07",199.13],["2016-09-08",197.43],["2016-09-09",197.07],["2016-09-10",197.07],["2016-09-11",197.07],["2016-09-12",195.53],["2016-09-13",196.03],["2016-09-14",195.02],["2016-09-15",193.79],["2016-09-16",193.59],["2016-09-17",193.59],["2016-09-18",193.59],["2016-09-19",194.3],["2016-09-20",194.1],["2016-09-21",195.99],["2016-09-22",198.06],["2016-09-23",196.82],["2016-09-24",196.82],["2016-09-25",196.82],["2016-09-26",194.91],["2016-09-27",193.78],["2016-09-28",195.61],["2016-09-29",197.79],["2016-09-30",197.42],["2016-10-01",197.42],["2016-10-02",197.42],["2016-10-03",197.73],["2016-10-04",199.8],["2016-10-05",199.57],["2016-10-06",199.91],["2016-10-07",197.46],["2016-10-08",197.46],["2016-10-09",197.46],["2016-10-10",198.45],["2016-10-11",199.13],["2016-10-12",198.03],["2016-10-13",196.87],["2016-10-14",199.15],["2016-10-15",199.15],["2016-10-16",199.15],["2016-10-17",198.64],["2016-10-18",199.92],["2016-10-19",200.71],["2016-10-20",200.87],["2016-10-21",201.38],["2016-10-22",201.38],["2016-10-23",201.38],["2016-10-24",201.37],["2016-10-25",200.18],["2016-10-26",198.77],["2016-10-27",200.82],["2016-10-28",198.96],["2016-10-29",198.96],["2016-10-30",198.96],["2016-10-31",197.61],["2016-11-01",197.61],["2016-11-02",193.25],["2016-11-03",193.53],["2016-11-04",191.46],["2016-11-05",191.46],["2016-11-06",191.46],["2016-11-07",194.85],["2016-11-08",194.52],["2016-11-09",197.72],["2016-11-10",200.8],["2016-11-11",200.8],["2016-11-12",200.8],["2016-11-13",200.8],["2016-11-14",201.75],["2016-11-15",202.7],["2016-11-16",203.76],["2016-11-17",204.52],["2016-11-18",205.28],["2016-11-19",205.28],["2016-11-20",205.28],["2016-11-21",205.57],["2016-11-22",205.11],["2016-11-23",204.15],["2016-11-24",206.58],["2016-11-25",205.86],["2016-11-26",205.86],["2016-11-27",205.86],["2016-11-28",205.1],["2016-11-29",204.9],["2016-11-30",207.54],["2016-12-01",210.1],["2016-12-02",210.69],["2016-12-03",210.69],["2016-12-04",210.69],["2016-12-05",212.68],["2016-12-06",212.99],["2016-12-07",211.21],["2016-12-08",213.97],["2016-12-09",214.55],["2016-12-10",214.55],["2016-12-11",214.55],["2016-12-12",216.23],["2016-12-13",216.2],["2016-12-14",215.33],["2016-12-15",216.91],["2016-12-16",217.12],["2016-12-17",217.12],["2016-12-18",217.12],["2016-12-19",216.04],["2016-12-20",216.5],["2016-12-21",217.02],["2016-12-22",216.31],["2016-12-23",216.68],["2016-12-24",216.68],["2016-12-25",216.68],["2016-12-26",216.68],["2016-12-27",216.51],["2016-12-28",218.21],["2016-12-29",217.66],["2016-12-30",217.78],["2016-12-31",217.78],["2017-01-01",217.78],["2017-01-02",219.39],["2017-01-03",219.22],["2017-01-04",217.5],["2017-01-05",217.29],["2017-01-06",217.56],["2017-01-07",217.56],["2017-01-08",217.56],["2017-01-09",217.26],["2017-01-10",217.86],["2017-01-11",218.05],["2017-01-12",218.84],["2017-01-13",219.19],["2017-01-14",219.19],["2017-01-15",219.19],["2017-01-16",219.5],["2017-01-17",218.64],["2017-01-18",218.61],["2017-01-19",219.85],["2017-01-20",219.24],["2017-01-21",219.24],["2017-01-22",219.24],["2017-01-23",218.9],["2017-01-24",219.25],["2017-01-25",221.09],["2017-01-26",220.65],["2017-01-27",219.55],["2017-01-28",219.55],["2017-01-29",219.55],["2017-01-30",217.32],["2017-01-31",216.7],["2017-02-01",217.27],["2017-02-02",216.14],["2017-02-03",215.68],["2017-02-04",215.68],["2017-02-05",215.68],["2017-02-06",213.96],["2017-02-07",214.43],["2017-02-08",213.94],["2017-02-09",215.11],["2017-02-10",215.61],["2017-02-11",215.61],["2017-02-12",215.61],["2017-02-13",217.66],["2017-02-14",217.99],["2017-02-15",218.77],["2017-02-16",218.98],["2017-02-17",218.82],["2017-02-18",218.82],["2017-02-19",218.82],["2017-02-20",218.57],["2017-02-21",219.92],["2017-02-22",218.94],["2017-02-23",219.25],["2017-02-24",216.52],["2017-02-25",216.52],["2017-02-26",216.52],["2017-02-27",216.21],["2017-02-28",216.81],["2017-03-01",219.23],["2017-03-02",218.9],["2017-03-03",218.67],["2017-03-04",218.67],["2017-03-05",218.67],["2017-03-06",218.67],["2017-03-07",218.67],["2017-03-08",218.9],["2017-03-09",217.9],["2017-03-10",219.37],["2017-03-11",219.37],["2017-03-12",219.37],["2017-03-13",220.8],["2017-03-14",219.66],["2017-03-15",219.82],["2017-03-16",221.16],["2017-03-17",220.72],["2017-03-18",220.72],["2017-03-19",220.72],["2017-03-20",219.8],["2017-03-21",217.97],["2017-03-22",216.61],["2017-03-23",217.56],["2017-03-24",217.86],["2017-03-25",217.86],["2017-03-26",217.86],["2017-03-27",215.84],["2017-03-28",216.07],["2017-03-29",216.27],["2017-03-30",217.64],["2017-03-31",217.88],["2017-04-01",217.88],["2017-04-02",217.88],["2017-04-03",219.17],["2017-04-04",219.53],["2017-04-05",220.1],["2017-04-06",219.64],["2017-04-07",219.47],["2017-04-08",219.47],["2017-04-09",219.47],["2017-04-10",220.42],["2017-04-11",221.38],["2017-04-12",222.54],["2017-04-13",221.49],["2017-04-14",221.2],["2017-04-15",221.2],["2017-04-16",221.2],["2017-04-17",221.2],["2017-04-18",219.15],["2017-04-19",219.35],["2017-04-20",220.15],["2017-04-21",220.83],["2017-04-22",220.83],["2017-04-23",220.83],["2017-04-24",222.12],["2017-04-25",223.61],["2017-04-26",224.04],["2017-04-27",224.41],["2017-04-28",224.32],["2017-04-29",224.32],["2017-04-30",224.32],["2017-05-01",224.32],["2017-05-02",225.24],["2017-05-03",224.73],["2017-05-04",224.57],["2017-05-05",225.59],["2017-05-06",225.59],["2017-05-07",225.59],["2017-05-08",224.49],["2017-05-09",226.76],["2017-05-10",226.13],["2017-05-11",225.88],["2017-05-12",224.99],["2017-05-13",224.99],["2017-05-14",224.99],["2017-05-15",225.6],["2017-05-16",224.63],["2017-05-17",222.22],["2017-05-18",221.68],["2017-05-19",223.6],["2017-05-20",223.6],["2017-05-21",223.6],["2017-05-22",222.99],["2017-05-23",223.22],["2017-05-24",223.08],["2017-05-25",222.08],["2017-05-26",221.57],["2017-05-27",221.57],["2017-05-28",221.57],["2017-05-29",221.31],["2017-05-30",221.27],["2017-05-31",220.94],["2017-06-01",221.77],["2017-06-02",223],["2017-06-03",223],["2017-06-04",223],["2017-06-05",222.47],["2017-06-06",221.56],["2017-06-07",222.57],["2017-06-08",221.94],["2017-06-09",221.68],["2017-06-10",221.68],["2017-06-11",221.68],["2017-06-12",219.92],["2017-06-13",222.09],["2017-06-14",222.86],["2017-06-15",222.86],["2017-06-16",222.38],["2017-06-17",222.38],["2017-06-18",222.38],["2017-06-19",223.9],["2017-06-20",223.35],["2017-06-21",223.53],["2017-06-22",222.98],["2017-06-23",222],["2017-06-24",222],["2017-06-25",222],["2017-06-26",222.22],["2017-06-27",219.98],["2017-06-28",219.7],["2017-06-29",218.69],["2017-06-30",218.3],["2017-07-01",218.3],["2017-07-02",218.3],["2017-07-03",219.84],["2017-07-04",220.28],["2017-07-05",221.2],["2017-07-06",218.57],["2017-07-07",218.41],["2017-07-08",218.41],["2017-07-09",218.41],["2017-07-10",219.6],["2017-07-11",219.69],["2017-07-12",222.35],["2017-07-13",222.66],["2017-07-14",222.19],["2017-07-15",222.19],["2017-07-16",222.19],["2017-07-17",222.48],["2017-07-18",220.18],["2017-07-19",221],["2017-07-20",222.15],["2017-07-21",219.7],["2017-07-22",219.7],["2017-07-23",219.7],["2017-07-24",220.09],["2017-07-25",221.21],["2017-07-26",222.03],["2017-07-27",222.24],["2017-07-28",221],["2017-07-29",221],["2017-07-30",221],["2017-07-31",221.43],["2017-08-01",221.56],["2017-08-02",220.73],["2017-08-03",220.55],["2017-08-04",220.62],["2017-08-05",220.62],["2017-08-06",220.62],["2017-08-07",220.63],["2017-08-08",220.97],["2017-08-09",221.77],["2017-08-10",221.22],["2017-08-11",219.11],["2017-08-12",219.11],["2017-08-13",219.11],["2017-08-14",220.7],["2017-08-15",220.7],["2017-08-16",221.41],["2017-08-17",219.5],["2017-08-18",218.5],["2017-08-19",218.5],["2017-08-20",218.5],["2017-08-21",217.21],["2017-08-22",218.41],["2017-08-23",217.98],["2017-08-24",219.13],["2017-08-25",218.63],["2017-08-26",218.63],["2017-08-27",218.63],["2017-08-28",217.48],["2017-08-29",213.9],["2017-08-30",215.71],["2017-08-31",217.59],["2017-09-01",217.64],["2017-09-02",217.64],["2017-09-03",217.64],["2017-09-04",218.22],["2017-09-05",217.55],["2017-09-06",217.29],["2017-09-07",218.31],["2017-09-08",217.63],["2017-09-09",217.63],["2017-09-10",217.63],["2017-09-11",219.06],["2017-09-12",220.3],["2017-09-13",221.05],["2017-09-14",222.44],["2017-09-15",222.29],["2017-09-16",222.29],["2017-09-17",222.29],["2017-09-18",223.2],["2017-09-19",223.92],["2017-09-20",223.26],["2017-09-21",223.98],["2017-09-22",224.43],["2017-09-23",224.43],["2017-09-24",224.43],["2017-09-25",225.99],["2017-09-26",227.11],["2017-09-27",228.5],["2017-09-28",229.39],["2017-09-29",229.29],["2017-09-30",229.29],["2017-10-01",229.29],["2017-10-02",231.55],["2017-10-03",231.3],["2017-10-04",230.28],["2017-10-05",230.21],["2017-10-06",229.48],["2017-10-07",229.48],["2017-10-08",229.48],["2017-10-09",229.79],["2017-10-10",228.18],["2017-10-11",227.23],["2017-10-12",227.05],["2017-10-13",226.77],["2017-10-14",226.77],["2017-10-15",226.77],["2017-10-16",226.72],["2017-10-17",225.41],["2017-10-18",226.54],["2017-10-19",223.54],["2017-10-20",225.27],["2017-10-21",225.27],["2017-10-22",225.27],["2017-10-23",225.62],["2017-10-24",225.41],["2017-10-25",226.66],["2017-10-26",226.77],["2017-10-27",229.15],["2017-10-28",229.15],["2017-10-29",229.15],["2017-10-30",230.28],["2017-10-31",230.9],["2017-11-01",230.9],["2017-11-02",231.41],["2017-11-03",232.01],["2017-11-04",232.01],["2017-11-05",232.01],["2017-11-06",234],["2017-11-07",233.21],["2017-11-08",231.59],["2017-11-09",226.66],["2017-11-10",225.92],["2017-11-11",225.92],["2017-11-12",225.92],["2017-11-13",223.17],["2017-11-14",221.2],["2017-11-15",218.16],["2017-11-16",220.76],["2017-11-17",221.14],["2017-11-18",221.14],["2017-11-19",221.14],["2017-11-20",222.8],["2017-11-21",225.17],["2017-11-22",224.75],["2017-11-23",223.26],["2017-11-24",223.63],["2017-11-25",223.63],["2017-11-26",223.63],["2017-11-27",221.73],["2017-11-28",221.56],["2017-11-29",222.93],["2017-11-30",222.69],["2017-12-01",221.76],["2017-12-02",221.76],["2017-12-03",221.76],["2017-12-04",222.87],["2017-12-05",220.71],["2017-12-06",220.85],["2017-12-07",221.05],["2017-12-08",222.36],["2017-12-09",222.36],["2017-12-10",222.36],["2017-12-11",222.86],["2017-12-12",223.86],["2017-12-13",224.78],["2017-12-14",225.69],["2017-12-15",224.06],["2017-12-16",224.06],["2017-12-17",224.06],["2017-12-18",226.6],["2017-12-19",226.37],["2017-12-20",225.89],["2017-12-21",226.16],["2017-12-22",227.23],["2017-12-23",227.23],["2017-12-24",227.23],["2017-12-25",227.23],["2017-12-26",227.23],["2017-12-27",227.7],["2017-12-28",227.48],["2017-12-29",226.47],["2017-12-30",226.47],["2017-12-31",226.47],["2018-01-01",226.47],["2018-01-02",225.6],["2018-01-03",227.5],["2018-01-04",228],["2018-01-05",229.66],["2018-01-06",229.66],["2018-01-07",229.66],["2018-01-08",231.56],["2018-01-09",233.01],["2018-01-10",231.24],["2018-01-11",230.95],["2018-01-12",230.86],["2018-01-13",230.86],["2018-01-14",230.86],["2018-01-15",231.69],["2018-01-16",233.05],["2018-01-17",231.35],["2018-01-18",231.86],["2018-01-19",233.61],["2018-01-20",233.61],["2018-01-21",233.61],["2018-01-22",233.85],["2018-01-23",235.59],["2018-01-24",234.77],["2018-01-25",231.67],["2018-01-26",232.9],["2018-01-27",232.9],["2018-01-28",232.9],["2018-01-29",231.74],["2018-01-30",229.09],["2018-01-31",229.1],["2018-02-01",228.29],["2018-02-02",225.46],["2018-02-03",225.46],["2018-02-04",225.46],["2018-02-05",220.02],["2018-02-06",217.13],["2018-02-07",219.31],["2018-02-08",219.11],["2018-02-09",218],["2018-02-10",218],["2018-02-11",218],["2018-02-12",218.59],["2018-02-13",216.9],["2018-02-14",217.19],["2018-02-15",219.66],["2018-02-16",220.85],["2018-02-17",220.85],["2018-02-18",220.85],["2018-02-19",221.12],["2018-02-20",221.39],["2018-02-21",221.59],["2018-02-22",221.87],["2018-02-23",223.25],["2018-02-24",223.25],["2018-02-25",223.25],["2018-02-26",224.21],["2018-02-27",222.54],["2018-02-28",222.28],["2018-03-01",218.88],["2018-03-02",216.28],["2018-03-03",216.28],["2018-03-04",216.28],["2018-03-05",216.71],["2018-03-06",219.55],["2018-03-07",218.77],["2018-03-08",220.71],["2018-03-09",223.68],["2018-03-10",223.68],["2018-03-11",223.68],["2018-03-12",223.68],["2018-03-13",224.15],["2018-03-14",222.89],["2018-03-15",223.54],["2018-03-16",224.71],["2018-03-17",224.71],["2018-03-18",224.71],["2018-03-19",223.77],["2018-03-20",224.41],["2018-03-21",226.32],["2018-03-22",221.89],["2018-03-23",221.7],["2018-03-24",221.7],["2018-03-25",221.7],["2018-03-26",220.61],["2018-03-27",220.29],["2018-03-28",219.54],["2018-03-29",220.61],["2018-03-30",220.56],["2018-03-31",220.56],["2018-04-01",220.56],["2018-04-02",220.56],["2018-04-03",220.07],["2018-04-04",217.96],["2018-04-05",223.53],["2018-04-06",223.8],["2018-04-07",223.8],["2018-04-08",223.8],["2018-04-09",221.36],["2018-04-10",223.69],["2018-04-11",223.7],["2018-04-12",225.71],["2018-04-13",226.94],["2018-04-14",226.94],["2018-04-15",226.94],["2018-04-16",224.31],["2018-04-17",225.67],["2018-04-18",227.95],["2018-04-19",228.71],["2018-04-20",230.19],["2018-04-21",230.19],["2018-04-22",230.19],["2018-04-23",230.69],["2018-04-24",232.69],["2018-04-25",231.1],["2018-04-26",233.65],["2018-04-27",232.92],["2018-04-28",232.92],["2018-04-29",232.92],["2018-04-30",234.84],["2018-05-01",234.84],["2018-05-02",240.55],["2018-05-03",239.45],["2018-05-04",240.39],["2018-05-05",240.39],["2018-05-06",240.39],["2018-05-07",241.29],["2018-05-08",242.58],["2018-05-09",246.11],["2018-05-10",244.29],["2018-05-11",244.84],["2018-05-12",244.84],["2018-05-13",244.84],["2018-05-14",244.7],["2018-05-15",245.74],["2018-05-16",249.29],["2018-05-17",250.59],["2018-05-18",250.59],["2018-05-19",250.59],["2018-05-20",250.59],["2018-05-21",250.79],["2018-05-22",250.26],["2018-05-23",248.09],["2018-05-24",246.82],["2018-05-25",245.4],["2018-05-26",245.4],["2018-05-27",245.4],["2018-05-28",245.34],["2018-05-29",243.63],["2018-05-30",244.34],["2018-05-31",244.34],["2018-06-01",246.52],["2018-06-02",246.52],["2018-06-03",246.52],["2018-06-04",245.29],["2018-06-05",245.41],["2018-06-06",244.23],["2018-06-07",242.82],["2018-06-08",244.85],["2018-06-09",244.85],["2018-06-10",244.85],["2018-06-11",243.63],["2018-06-12",244.52],["2018-06-13",244.77],["2018-06-14",247.06],["2018-06-15",246.33],["2018-06-16",246.33],["2018-06-17",246.33],["2018-06-18",243.74],["2018-06-19",242.35],["2018-06-20",242.83],["2018-06-21",242.45],["2018-06-22",242.55],["2018-06-23",242.55],["2018-06-24",242.55],["2018-06-25",239.08],["2018-06-26",238.57],["2018-06-27",242.41],["2018-06-28",238.88],["2018-06-29",242.81],["2018-06-30",242.81],["2018-07-01",242.81],["2018-07-02",241.81],["2018-07-03",243.42],["2018-07-04",241.74],["2018-07-05",240.12],["2018-07-06",237.45],["2018-07-07",237.45],["2018-07-08",237.45],["2018-07-09",240.22],["2018-07-10",243.04],["2018-07-11",238.67],["2018-07-12",239.31],["2018-07-13",241.51],["2018-07-14",241.51],["2018-07-15",241.51],["2018-07-16",240.1],["2018-07-17",239.07],["2018-07-18",241.51],["2018-07-19",241.77],["2018-07-20",241.81],["2018-07-21",241.81],["2018-07-22",241.81],["2018-07-23",241.06],["2018-07-24",242.86],["2018-07-25",241.24],["2018-07-26",240.08],["2018-07-27",242.07],["2018-07-28",242.07],["2018-07-29",242.07],["2018-07-30",240.79],["2018-07-31",239.48],["2018-08-01",238.33],["2018-08-02",235.34],["2018-08-03",237.29],["2018-08-04",237.29],["2018-08-05",237.29],["2018-08-06",237.04],["2018-08-07",239.14],["2018-08-08",238.43],["2018-08-09",239.97],["2018-08-10",239.13],["2018-08-11",239.13],["2018-08-12",239.13],["2018-08-13",240.53],["2018-08-14",238.75],["2018-08-15",238.75],["2018-08-16",236.47],["2018-08-17",235.78],["2018-08-18",235.78],["2018-08-19",235.78],["2018-08-20",237.66],["2018-08-21",239.09],["2018-08-22",237.95],["2018-08-23",238.64],["2018-08-24",238.31],["2018-08-25",238.31],["2018-08-26",238.31],["2018-08-27",239.89],["2018-08-28",241.02],["2018-08-29",240.77],["2018-08-30",242.54],["2018-08-31",240.67],["2018-09-01",240.67],["2018-09-02",240.67],["2018-09-03",239.42],["2018-09-04",237.48],["2018-09-05",235.7],["2018-09-06",234.03],["2018-09-07",231.31],["2018-09-08",231.31],["2018-09-09",231.31],["2018-09-10",233.15],["2018-09-11",232.93],["2018-09-12",235.45],["2018-09-13",235.65],["2018-09-14",236.44],["2018-09-15",236.44],["2018-09-16",236.44],["2018-09-17",236.09],["2018-09-18",236.76],["2018-09-19",236.91],["2018-09-20",238.19],["2018-09-21",239.35],["2018-09-22",239.35],["2018-09-23",239.35],["2018-09-24",239.45],["2018-09-25",239.89],["2018-09-26",238.48],["2018-09-27",238.27],["2018-09-28",237.53],["2018-09-29",237.53],["2018-09-30",237.53],["2018-10-01",239.68],["2018-10-02",239.39],["2018-10-03",239.5],["2018-10-04",237.46],["2018-10-05",234.08],["2018-10-06",234.08],["2018-10-07",234.08],["2018-10-08",230.59],["2018-10-09",231.83],["2018-10-10",226.61],["2018-10-11",223.88],["2018-10-12",222.51],["2018-10-13",222.51],["2018-10-14",222.51],["2018-10-15",219.61],["2018-10-16",223.9],["2018-10-17",223.13],["2018-10-18",222.44],["2018-10-19",221.64],["2018-10-20",221.64],["2018-10-21",221.64],["2018-10-22",219.8],["2018-10-23",215.82],["2018-10-24",216.97],["2018-10-25",214.14],["2018-10-26",212.36],["2018-10-27",212.36],["2018-10-28",212.36],["2018-10-29",216.91],["2018-10-30",214.17],["2018-10-31",219.79],["2018-11-01",219.79],["2018-11-02",223.91],["2018-11-03",223.91],["2018-11-04",223.91],["2018-11-05",221.54],["2018-11-06",221.28],["2018-11-07",221.62],["2018-11-08",223.1],["2018-11-09",219.84],["2018-11-10",219.84],["2018-11-11",219.84],["2018-11-13",219.62],["2018-11-14",218.89],["2018-11-15",215.82],["2018-11-16",216.5],["2018-11-17",216.5],["2018-11-18",216.5],["2018-11-19",216.59],["2018-11-20",211.46],["2018-11-21",212.5],["2018-11-22",213.96],["2018-11-23",212.35],["2018-11-24",212.35],["2018-11-25",212.35],["2018-11-26",214.94],["2018-11-27",213.68],["2018-11-28",216.09],["2018-11-29",214.84],["2018-11-30",213.01],["2018-12-01",213.01],["2018-12-02",213.01],["2018-12-03",217.35],["2018-12-04",213.69],["2018-12-05",211.16],["2018-12-06",205.72],["2018-12-07",209.17],["2018-12-08",209.17],["2018-12-09",209.17],["2018-12-10",203.94],["2018-12-11",206.65],["2018-12-12",207.78],["2018-12-13",206.84],["2018-12-14",205.58],["2018-12-15",205.58],["2018-12-16",205.58],["2018-12-17",200.66],["2018-12-18",201.86],["2018-12-19",200.23],["2018-12-20",196.92],["2018-12-21",195.4],["2018-12-22",195.4],["2018-12-23",195.4],["2018-12-24",195.14],["2018-12-25",195.14],["2018-12-26",195.14],["2018-12-27",193.68],["2018-12-28",198.03],["2018-12-29",198.03],["2018-12-30",198.03],["2018-12-31",198.17],["2019-01-01",198.17],["2019-01-02",197.8],["2019-01-03",196.45],["2019-01-04",200],["2019-01-05",200],["2019-01-06",200],["2019-01-07",203.46],["2019-01-08",207.47],["2019-01-09",209.95],["2019-01-10",207.26],["2019-01-11",207.01],["2019-01-12",207.01],["2019-01-13",207.01],["2019-01-14",206.06],["2019-01-15",206.14],["2019-01-16",207.44],["2019-01-17",206.51],["2019-01-18",210.01],["2019-01-19",210.01],["2019-01-20",210.01],["2019-01-21",210.47],["2019-01-22",208.96],["2019-01-23",209.54],["2019-01-24",209.2],["2019-01-25",212.8],["2019-01-26",212.8],["2019-01-27",212.8],["2019-01-28",210.81],["2019-01-29",212.8],["2019-01-30",212.88],["2019-01-31",211.33],["2019-02-01",212.07],["2019-02-02",212.07],["2019-02-03",212.07],["2019-02-04",212.82],["2019-02-05",214.8],["2019-02-06",215.8],["2019-02-07",212.06],["2019-02-08",209.7],["2019-02-09",209.7],["2019-02-10",209.7],["2019-02-11",211.81],["2019-02-12",215.6],["2019-02-13",219.37],["2019-02-14",219.49],["2019-02-15",220.63],["2019-02-16",220.63],["2019-02-17",220.63],["2019-02-18",222.35],["2019-02-19",221.49],["2019-02-20",223.26],["2019-02-21",222.19],["2019-02-22",223.31],["2019-02-23",223.31],["2019-02-24",223.31],["2019-02-25",224.21],["2019-02-26",224.03],["2019-02-27",222.69],["2019-02-28",221.49],["2019-03-01",224.84],["2019-03-02",224.84],["2019-03-03",224.84],["2019-03-04",225.42],["2019-03-05",223.23],["2019-03-06",222.31],["2019-03-07",219.22],["2019-03-08",216.21],["2019-03-09",216.21],["2019-03-10",216.21],["2019-03-11",217.15],["2019-03-12",218.6],["2019-03-13",220.86],["2019-03-14",222.51],["2019-03-15",223.14],["2019-03-16",223.14],["2019-03-17",223.14],["2019-03-18",223.17],["2019-03-19",225.79],["2019-03-20",223.91],["2019-03-21",223.94],["2019-03-22",220.77],["2019-03-23",220.77],["2019-03-24",220.77],["2019-03-25",219.57],["2019-03-26",221.38],["2019-03-27",220.94],["2019-03-28",221.38],["2019-03-29",222.68],["2019-03-30",222.68],["2019-03-31",222.68],["2019-04-01",225.8],["2019-04-02",227.94],["2019-04-03",229.16],["2019-04-04",229.39],["2019-04-05",230.87],["2019-04-06",230.87],["2019-04-07",230.87],["2019-04-08",229.67],["2019-04-09",228.75],["2019-04-10",229.06],["2019-04-11",230.22],["2019-04-12",230.17],["2019-04-13",230.17],["2019-04-14",230.17],["2019-04-15",230.28],["2019-04-16",232.02],["2019-04-17",234.78],["2019-04-18",235.66],["2019-04-19",235.73],["2019-04-20",235.73],["2019-04-21",235.73],["2019-04-22",235.73],["2019-04-23",237.04],["2019-04-24",237.94],["2019-04-25",237.11],["2019-04-26",235.08],["2019-04-27",235.08],["2019-04-28",235.08],["2019-04-29",235.66],["2019-04-30",234.4],["2019-05-01",234.4],["2019-05-02",231.41],["2019-05-06",229.95],["2019-05-07",226.98],["2019-05-08",226.24],["2019-05-09",226.57],["2019-05-10",224.79],["2019-05-11",224.79],["2019-05-12",224.79],["2019-05-13",221.06],["2019-05-14",222.13],["2019-05-15",221.97],["2019-05-16",223.62],["2019-05-17",223.88],["2019-05-18",223.88],["2019-05-19",223.88],["2019-05-20",221.7],["2019-05-21",223.46],["2019-05-22",225.17],["2019-05-23",220.53],["2019-05-24",221.26],["2019-05-25",221.26],["2019-05-26",221.26],["2019-05-27",220.14],["2019-05-28",220.44],["2019-05-29",216.75],["2019-05-30",216.31],["2019-05-31",213.48],["2019-06-01",213.48],["2019-06-02",213.48],["2019-06-03",212.54],["2019-06-04",215.32],["2019-06-05",216.76],["2019-06-06",216.36],["2019-06-07",217.77],["2019-06-08",217.77],["2019-06-09",217.77],["2019-06-10",217.15],["2019-06-11",221.08],["2019-06-12",218.93],["2019-06-13",219.38],["2019-06-14",216.34],["2019-06-15",216.34],["2019-06-16",216.34],["2019-06-17",215.98],["2019-06-18",220.15],["2019-06-19",221.47],["2019-06-20",221.47],["2019-06-21",223.3],["2019-06-22",223.3],["2019-06-23",223.3],["2019-06-24",219.56],["2019-06-25",219.28],["2019-06-26",220.25],["2019-06-27",220.01],["2019-06-28",220.68],["2019-06-29",220.68],["2019-06-30",220.68],["2019-07-01",224.04],["2019-07-02",223.47],["2019-07-03",223.68],["2019-07-04",224.33],["2019-07-05",223.44],["2019-07-06",223.44],["2019-07-07",223.44],["2019-07-08",223.06],["2019-07-09",221.84],["2019-07-10",223.68],["2019-07-11",222.59],["2019-07-12",223],["2019-07-13",223],["2019-07-14",223],["2019-07-15",222.61],["2019-07-16",222.95],["2019-07-17",222.13],["2019-07-18",219.88],["2019-07-19",219.84],["2019-07-20",219.84],["2019-07-21",219.84],["2019-07-22",220.91],["2019-07-23",223.1],["2019-07-24",224.71],["2019-07-25",223.73],["2019-07-26",224.71],["2019-07-27",224.71],["2019-07-28",224.71],["2019-07-29",224.72],["2019-07-30",220.76],["2019-07-31",220.86],["2019-08-01",220.26],["2019-08-02",215.77],["2019-08-03",215.77],["2019-08-04",215.77],["2019-08-05",211],["2019-08-06",210.36],["2019-08-07",208.23],["2019-08-08",213.02],["2019-08-09",211.66],["2019-08-10",211.66],["2019-08-11",211.66],["2019-08-12",208.3],["2019-08-13",210.52],["2019-08-14",206.08],["2019-08-15",206.08],["2019-08-16",206.76],["2019-08-17",206.76],["2019-08-18",206.76],["2019-08-19",211.15],["2019-08-20",211.1],["2019-08-21",212.96],["2019-08-22",214.09],["2019-08-23",212.8],["2019-08-24",212.8],["2019-08-25",212.8],["2019-08-26",211.14],["2019-08-27",212.1],["2019-08-28",210.48],["2019-08-29",213.3],["2019-08-30",214.35],["2019-08-31",214.35],["2019-09-01",214.35],["2019-09-02",212.89],["2019-09-03",211.64],["2019-09-04",213.34],["2019-09-05",216.64],["2019-09-06",216.82],["2019-09-07",216.82],["2019-09-08",216.82],["2019-09-09",218.82],["2019-09-10",220.5],["2019-09-11",224.01],["2019-09-12",223.11],["2019-09-13",225.15],["2019-09-14",225.15],["2019-09-15",225.15],["2019-09-16",225.13],["2019-09-17",223.61],["2019-09-18",222.5],["2019-09-19",222.34],["2019-09-20",222],["2019-09-21",222],["2019-09-22",222],["2019-09-23",221.09],["2019-09-24",218.99],["2019-09-25",214.05],["2019-09-26",215.99],["2019-09-27",215.94],["2019-09-28",215.94],["2019-09-29",215.94],["2019-09-30",215.9],["2019-10-01",216.08],["2019-10-02",208.41],["2019-10-03",205.31],["2019-10-04",205.1],["2019-10-05",205.1],["2019-10-06",205.1],["2019-10-07",205.96],["2019-10-08",203.9],["2019-10-09",204.51],["2019-10-10",205.17],["2019-10-11",207.91],["2019-10-12",207.91],["2019-10-13",207.91],["2019-10-14",206.85],["2019-10-15",208.72],["2019-10-16",209.15],["2019-10-17",208.67],["2019-10-18",208.72],["2019-10-19",208.72],["2019-10-20",208.72],["2019-10-21",210.31],["2019-10-22",210.46],["2019-10-23",210.47],["2019-10-24",211.46],["2019-10-25",211.35],["2019-10-26",211.35],["2019-10-27",211.35],["2019-10-28",213.74],["2019-10-29",213.83],["2019-10-30",212.11],["2019-10-31",210.19],["2019-11-01",210.19],["2019-11-02",210.19],["2019-11-03",210.19],["2019-11-04",216.71],["2019-11-05",218.75],["2019-11-06",219.87],["2019-11-07",221.81],["2019-11-08",220.26],["2019-11-09",220.26],["2019-11-10",220.26],["2019-11-11",220.26],["2019-11-12",222.18],["2019-11-13",221.43],["2019-11-14",221.81],["2019-11-15",222.35],["2019-11-16",222.35],["2019-11-17",222.35],["2019-11-18",221.01],["2019-11-19",221.76],["2019-11-20",218.15],["2019-11-21",218.08],["2019-11-22",221.08],["2019-11-23",221.08],["2019-11-24",221.08],["2019-11-25",223.01],["2019-11-26",225.24],["2019-11-27",226.29],["2019-11-28",227.5],["2019-11-29",226.33],["2019-11-30",226.33],["2019-12-01",226.33],["2019-12-02",222.84],["2019-12-03",218.1],["2019-12-04",221.65],["2019-12-05",222.53],["2019-12-06",224.74],["2019-12-07",224.74],["2019-12-08",224.74],["2019-12-09",225.83],["2019-12-10",224.69],["2019-12-11",225.76],["2019-12-12",228.69],["2019-12-13",230.63],["2019-12-14",230.63],["2019-12-15",230.63],["2019-12-16",233.76],["2019-12-17",229.76],["2019-12-18",229.45],["2019-12-19",228.54],["2019-12-20",228.47],["2019-12-21",228.47],["2019-12-22",228.47],["2019-12-23",229.08],["2019-12-24",229.45],["2019-12-25",229.45],["2019-12-26",229.45],["2019-12-27",229.79],["2019-12-28",229.79],["2019-12-29",229.79],["2019-12-30",228.16],["2019-12-31",228.14],["2020-01-02",229.1],["2020-01-03",227.76],["2020-01-07",226.25],["2020-01-08",227.21],["2020-01-09",226.99],["2020-01-10",226.16],["2020-01-13",224.56],["2020-01-14",224],["2020-01-15",224.32],["2020-01-16",224.24],["2020-01-17",226.71],["2020-01-20",226.38],["2020-01-21",224.72],["2020-01-22",223.67],["2020-01-23",220.75],["2020-01-24",222.2],["2020-01-27",216.9],["2020-01-28",216.45],["2020-01-29",217.6],["2020-01-30",214.63],["2020-01-31",213.35],["2020-02-03",212.17],["2020-02-04",215.34],["2020-02-05",217.96],["2020-02-06",217.16],["2020-02-07",214.8],["2020-02-10",215.57],["2020-02-11",218.46],["2020-02-12",222.34],["2020-02-13",220.14],["2020-02-14",219.26],["2020-02-17",219.52],["2020-02-18",218.7],["2020-02-19",219.27],["2020-02-20",219.42],["2020-02-21",215.9],["2020-02-24",207.67],["2020-02-25",207.91],["2020-02-26",207.04],["2020-02-27",200.01],["2020-02-28",195.25],["2020-03-02",194.19],["2020-03-03",197.33],["2020-03-04",194.76],["2020-03-05",189.76],["2020-03-06",183.61],["2020-03-09",168.63],["2020-03-10",167.27],["2020-03-11",164.16],["2020-03-12",150.1],["2020-03-13",151.09],["2020-03-16",142.45],["2020-03-17",148.17],["2020-03-18",145.28],["2020-03-19",149.39],["2020-03-20",155.63],["2020-03-23",150.12],["2020-03-24",158.03],["2020-03-25",160.71],["2020-03-26",162.7],["2020-03-27",157.01],["2020-03-30",157.33],["2020-03-31",163.31],["2020-04-01",160.61],["2020-04-02",161.43],["2020-04-03",163.92],["2020-04-06",167.56],["2020-04-07",172.05],["2020-04-08",169.11],["2020-04-09",174.85],["2020-04-10",175.29],["2020-04-14",176.34],["2020-04-15",168.23],["2020-04-16",166.63],["2020-04-17",171.16],["2020-04-20",170.48],["2020-04-21",168.28],["2020-04-22",168.71],["2020-04-23",172.24],["2020-04-24",171.77],["2020-04-27",171.54],["2020-04-28",176.92],["2020-04-29",180.15],["2020-04-30",180.43],["2020-05-04",171.78],["2020-05-05",175.57],["2020-05-06",172.07],["2020-05-07",173.37],["2020-05-08",175.73],["2020-05-11",174.8],["2020-05-12",174.83],["2020-05-13",170.93],["2020-05-14",164.86],["2020-05-15",168.99],["2020-05-18",174.81],["2020-05-19",176.09],["2020-05-20",176.69],["2020-05-21",176.01],["2020-05-22",173.9],["2020-05-25",174.75],["2020-05-26",176.02],["2020-05-27",175.51],["2020-05-28",178.84],["2020-05-29",176.54],["2020-06-01",175.35],["2020-06-02",179.76],["2020-06-03",185.79],["2020-06-04",188.43],["2020-06-05",195.81],["2020-06-08",199.84],["2020-06-09",197.12],["2020-06-10",195.18],["2020-06-12",186.3],["2020-06-15",180.39],["2020-06-16",187.83],["2020-06-17",186.48],["2020-06-18",184.27],["2020-06-19",186.27],["2020-06-22",185.46],["2020-06-23",184.88],["2020-06-24",183.45],["2020-06-25",181.07],["2020-06-26",184.11],["2020-06-29",183.01],["2020-06-30",182.17],["2020-07-01",184.37],["2020-07-02",187.75],["2020-07-03",187.15],["2020-07-06",189.92],["2020-07-07",187.85],["2020-07-08",186.62],["2020-07-09",186.39],["2020-07-10",183.64],["2020-07-13",186.61],["2020-07-14",185.42],["2020-07-15",188.28],["2020-07-16",188.16],["2020-07-17",188.77],["2020-07-20",189.82],["2020-07-21",191.22],["2020-07-22",188.89],["2020-07-23",187.87],["2020-07-24",185.62],["2020-07-27",185.5],["2020-07-28",183.75],["2020-07-29",184.92],["2020-07-30",180.72],["2020-07-31",182.55],["2020-08-03",182.68],["2020-08-04",182.53],["2020-08-05",184.82],["2020-08-06",184.34],["2020-08-07",184.19],["2020-08-10",184.74],["2020-08-11",189.53],["2020-08-12",190.67],["2020-08-13",189.43],["2020-08-14",186.75],["2020-08-17",187.21],["2020-08-18",186.22],["2020-08-19",185.39],["2020-08-20",184.34],["2020-08-21",183.58],["2020-08-24",186.01],["2020-08-25",187.01],["2020-08-26",187.55],["2020-08-27",188.62],["2020-08-28",185.5],["2020-08-31",184.17],["2020-09-01",181.91],["2020-09-02",185.12],["2020-09-03",187.23],["2020-09-04",186.31],["2020-09-07",187.26],["2020-09-08",184.31],["2020-09-09",187.14],["2020-09-10",186.64],["2020-09-11",185.14],["2020-09-14",185.66],["2020-09-15",186.86],["2020-09-16",187.62],["2020-09-17",187.37],["2020-09-18",186.93],["2020-09-21",182.7],["2020-09-22",183.24],["2020-09-23",183.8],["2020-09-24",182.6],["2020-09-25",181.66],["2020-09-28",185.9],["2020-09-29",187.71],["2020-09-30",185.47],["2020-10-01",184.49],["2020-10-02",182.5],["2020-10-05",183.1]]}]}