{"status":"ok","unit":"","title":"Notowania od 1997-10-09 do 2026-06-05","series":[{"name":"Notowanie","area":true,"data":[["1997-10-09",100],["1997-10-10",100.06],["1997-10-13",100.19],["1997-10-14",100.24],["1997-10-15",100.29],["1997-10-16",100.34],["1997-10-17",100.39],["1997-10-20",100.54],["1997-10-21",100.59],["1997-10-22",100.63],["1997-10-23",100.65],["1997-10-24",100.66],["1997-10-27",100.85],["1997-10-28",100.88],["1997-10-29",100.93],["1997-10-30",101],["1997-10-31",101.06],["1997-11-03",101.22],["1997-11-04",101.31],["1997-11-05",101.37],["1997-11-06",101.42],["1997-11-07",101.47],["1997-11-12",101.71],["1997-11-13",101.81],["1997-11-14",101.9],["1997-11-17",102.05],["1997-11-18",102.08],["1997-11-19",102.13],["1997-11-20",102.17],["1997-11-21",102.23],["1997-11-24",102.36],["1997-11-25",102.4],["1997-11-26",102.44],["1997-11-27",102.49],["1997-11-28",102.55],["1997-12-01",102.7],["1997-12-02",102.76],["1997-12-03",102.81],["1997-12-04",102.87],["1997-12-05",102.91],["1997-12-08",103.07],["1997-12-09",103.13],["1997-12-10",103.18],["1997-12-11",103.23],["1997-12-12",103.28],["1997-12-15",103.45],["1997-12-16",103.48],["1997-12-17",103.55],["1997-12-18",103.59],["1997-12-19",103.64],["1997-12-22",103.8],["1997-12-23",103.83],["1997-12-29",104.14],["1997-12-30",104.19],["1997-12-31",104.26],["1998-01-05",104.53],["1998-01-06",104.59],["1998-01-07",104.64],["1998-01-08",104.73],["1998-01-09",104.8],["1998-01-12",104.97],["1998-01-13",105.01],["1998-01-14",105.07],["1998-01-15",105.13],["1998-01-16",105.19],["1998-01-19",105.35],["1998-01-20",105.41],["1998-01-21",105.45],["1998-01-22",105.52],["1998-01-23",105.6],["1998-01-26",105.75],["1998-01-27",105.78],["1998-01-28",105.83],["1998-01-29",105.89],["1998-01-30",105.96],["1998-02-02",106.13],["1998-02-03",106.19],["1998-02-04",106.25],["1998-02-05",106.31],["1998-02-06",106.37],["1998-02-09",106.52],["1998-02-10",106.59],["1998-02-11",106.67],["1998-02-12",106.74],["1998-02-13",106.82],["1998-02-16",107.01],["1998-02-17",107.07],["1998-02-18",107.16],["1998-02-19",107.22],["1998-02-20",107.27],["1998-02-23",107.43],["1998-02-24",107.48],["1998-02-25",107.54],["1998-02-26",107.6],["1998-02-27",107.67],["1998-03-02",107.83],["1998-03-03",107.88],["1998-03-04",107.96],["1998-03-05",108.04],["1998-03-06",108.13],["1998-03-09",108.33],["1998-03-10",108.32],["1998-03-11",108.39],["1998-03-12",108.48],["1998-03-13",108.53],["1998-03-16",108.65],["1998-03-17",108.73],["1998-03-18",108.81],["1998-03-19",108.82],["1998-03-20",108.86],["1998-03-23",108.92],["1998-03-24",109.05],["1998-03-25",109.11],["1998-03-26",109.15],["1998-03-27",109.23],["1998-03-30",109.36],["1998-03-31",109.43],["1998-04-01",109.49],["1998-04-02",109.58],["1998-04-06",109.84],["1998-04-07",109.87],["1998-04-08",109.93],["1998-04-09",110.01],["1998-04-14",110.35],["1998-04-15",110.43],["1998-04-16",110.42],["1998-04-17",110.54],["1998-04-20",110.74],["1998-04-21",110.81],["1998-04-22",110.83],["1998-04-23",110.89],["1998-04-24",110.95],["1998-04-27",111.11],["1998-04-28",111.19],["1998-04-29",111.25],["1998-04-30",111.34],["1998-05-04",111.6],["1998-05-05",111.67],["1998-05-06",111.75],["1998-05-07",111.82],["1998-05-08",111.89],["1998-05-11",112.08],["1998-05-12",112.14],["1998-05-13",112.21],["1998-05-14",112.29],["1998-05-15",112.35],["1998-05-18",112.53],["1998-05-19",112.59],["1998-05-20",112.65],["1998-05-21",112.71],["1998-05-22",112.76],["1998-05-25",112.95],["1998-05-26",113.01],["1998-05-27",113.07],["1998-05-28",113.13],["1998-05-29",113.19],["1998-06-01",113.37],["1998-06-02",113.45],["1998-06-03",113.5],["1998-06-04",113.56],["1998-06-05",113.63],["1998-06-08",113.81],["1998-06-09",113.85],["1998-06-10",113.9],["1998-06-15",114.21],["1998-06-16",114.27],["1998-06-17",114.33],["1998-06-18",114.38],["1998-06-19",114.44],["1998-06-22",114.65],["1998-06-23",114.72],["1998-06-24",114.79],["1998-06-25",114.86],["1998-06-26",114.94],["1998-06-29",115.13],["1998-06-30",115.19],["1998-07-01",115.27],["1998-07-02",115.31],["1998-07-03",115.44],["1998-07-06",115.55],["1998-07-07",115.61],["1998-07-08",115.65],["1998-07-09",115.7],["1998-07-10",115.71],["1998-07-13",115.9],["1998-07-14",115.94],["1998-07-15",116.01],["1998-07-16",116.06],["1998-07-17",116.15],["1998-07-20",116.31],["1998-07-21",116.4],["1998-07-22",116.48],["1998-07-23",116.51],["1998-07-24",116.55],["1998-07-27",116.71],["1998-07-28",116.83],["1998-07-29",116.9],["1998-07-30",116.97],["1998-07-31",117.05],["1998-08-03",117.22],["1998-08-04",117.31],["1998-08-05",117.35],["1998-08-06",117.43],["1998-08-07",117.51],["1998-08-10",117.68],["1998-08-11",117.74],["1998-08-12",117.79],["1998-08-13",117.86],["1998-08-14",117.9],["1998-08-17",118.07],["1998-08-18",118.12],["1998-08-19",118.18],["1998-08-20",118.23],["1998-08-21",118.29],["1998-08-24",118.46],["1998-08-25",118.51],["1998-08-26",118.57],["1998-08-27",118.63],["1998-08-28",118.68],["1998-08-31",118.84],["1998-09-01",118.89],["1998-09-02",118.94],["1998-09-03",119],["1998-09-04",119.07],["1998-09-07",119.22],["1998-09-08",119.28],["1998-09-09",119.34],["1998-09-10",119.4],["1998-09-11",119.44],["1998-09-14",119.6],["1998-09-15",119.66],["1998-09-16",119.71],["1998-09-17",119.77],["1998-09-18",119.83],["1998-09-21",119.97],["1998-09-22",120.05],["1998-09-23",120.08],["1998-09-24",120.13],["1998-09-25",120.18],["1998-09-28",120.36],["1998-09-29",120.42],["1998-09-30",120.47],["1998-10-01",120.48],["1998-10-02",120.54],["1998-10-05",120.7],["1998-10-06",120.74],["1998-10-07",120.81],["1998-10-08",120.85],["1998-10-09",120.91],["1998-10-12",121.07],["1998-10-13",121.1],["1998-10-14",121.15],["1998-10-15",121.2],["1998-10-16",121.25],["1998-10-19",121.41],["1998-10-20",121.46],["1998-10-21",121.51],["1998-10-22",121.56],["1998-10-23",121.62],["1998-10-26",121.74],["1998-10-27",121.79],["1998-10-28",121.85],["1998-10-29",121.91],["1998-10-30",121.97],["1998-11-02",122.15],["1998-11-03",122.21],["1998-11-04",122.29],["1998-11-05",122.37],["1998-11-06",122.41],["1998-11-09",122.58],["1998-11-10",122.68],["1998-11-12",122.76],["1998-11-13",122.81],["1998-11-16",122.95],["1998-11-17",123],["1998-11-18",123.04],["1998-11-19",123.1],["1998-11-20",123.16],["1998-11-23",123.3],["1998-11-24",123.37],["1998-11-25",123.43],["1998-11-26",123.48],["1998-11-27",123.52],["1998-11-30",123.67],["1998-12-01",123.72],["1998-12-02",123.78],["1998-12-03",123.81],["1998-12-04",123.86],["1998-12-07",124.01],["1998-12-08",124.07],["1998-12-09",124.11],["1998-12-10",124.16],["1998-12-11",124.2],["1998-12-14",124.35],["1998-12-15",124.39],["1998-12-16",124.41],["1998-12-17",124.46],["1998-12-18",124.5],["1998-12-21",124.64],["1998-12-22",124.75],["1998-12-23",124.8],["1998-12-28",125.04],["1998-12-29",125.09],["1998-12-30",125.17],["1998-12-31",125.24],["1999-01-04",125.44],["1999-01-05",125.48],["1999-01-06",125.52],["1999-01-07",125.57],["1999-01-08",125.61],["1999-01-11",125.75],["1999-01-12",125.8],["1999-01-13",125.85],["1999-01-14",125.89],["1999-01-15",125.94],["1999-01-18",126.06],["1999-01-19",126.1],["1999-01-20",126.16],["1999-01-21",126.21],["1999-01-22",126.26],["1999-01-25",126.38],["1999-01-26",126.43],["1999-01-27",126.48],["1999-01-28",126.53],["1999-01-29",126.58],["1999-02-01",126.72],["1999-02-02",126.76],["1999-02-03",126.72],["1999-02-04",126.77],["1999-02-05",126.87],["1999-02-08",126.99],["1999-02-09",127.03],["1999-02-10",127.07],["1999-02-11",127.11],["1999-02-12",127.15],["1999-02-15",127.24],["1999-02-16",127.28],["1999-02-17",127.32],["1999-02-18",127.37],["1999-02-19",127.4],["1999-02-22",127.51],["1999-02-23",127.55],["1999-02-24",127.59],["1999-02-25",127.63],["1999-02-26",127.67],["1999-03-01",127.76],["1999-03-02",127.79],["1999-03-03",127.83],["1999-03-04",127.88],["1999-03-05",127.92],["1999-03-08",128.03],["1999-03-09",128.06],["1999-03-10",128.1],["1999-03-11",128.13],["1999-03-12",128.16],["1999-03-15",128.27],["1999-03-16",128.31],["1999-03-17",128.34],["1999-03-18",128.38],["1999-03-19",128.41],["1999-03-22",128.52],["1999-03-23",128.55],["1999-03-24",128.6],["1999-03-25",128.62],["1999-03-26",128.66],["1999-03-29",128.77],["1999-03-30",128.83],["1999-03-31",128.89],["1999-04-01",128.91],["1999-04-06",129.11],["1999-04-07",129.13],["1999-04-08",129.18],["1999-04-09",129.22],["1999-04-12",129.3],["1999-04-13",129.35],["1999-04-14",129.39],["1999-04-15",129.42],["1999-04-16",129.47],["1999-04-19",129.57],["1999-04-20",129.59],["1999-04-21",129.62],["1999-04-22",129.65],["1999-04-23",129.68],["1999-04-26",129.78],["1999-04-27",129.81],["1999-04-28",129.84],["1999-04-29",129.88],["1999-04-30",129.91],["1999-05-04",130.06],["1999-05-05",130.1],["1999-05-06",130.15],["1999-05-07",130.19],["1999-05-10",130.31],["1999-05-11",130.34],["1999-05-12",130.37],["1999-05-13",130.39],["1999-05-14",130.42],["1999-05-17",130.52],["1999-05-18",130.56],["1999-05-19",130.58],["1999-05-20",130.61],["1999-05-21",130.64],["1999-05-24",130.75],["1999-05-25",130.77],["1999-05-26",130.82],["1999-05-27",130.85],["1999-05-28",130.88],["1999-05-31",130.99],["1999-06-01",131.03],["1999-06-02",131.09],["1999-06-07",131.26],["1999-06-08",131.3],["1999-06-09",131.35],["1999-06-10",131.3],["1999-06-11",131.4],["1999-06-14",131.48],["1999-06-15",131.5],["1999-06-16",131.57],["1999-06-17",131.58],["1999-06-18",131.55],["1999-06-21",131.74],["1999-06-22",131.78],["1999-06-23",131.82],["1999-06-24",131.85],["1999-06-25",131.88],["1999-06-28",131.99],["1999-06-29",132.03],["1999-06-30",132.06],["1999-07-01",132.11],["1999-07-02",132.15],["1999-07-05",132.26],["1999-07-06",132.29],["1999-07-07",132.34],["1999-07-08",132.38],["1999-07-09",132.42],["1999-07-12",132.52],["1999-07-13",132.56],["1999-07-14",132.6],["1999-07-15",132.64],["1999-07-16",132.69],["1999-07-19",132.8],["1999-07-20",132.83],["1999-07-21",132.86],["1999-07-22",132.9],["1999-07-23",132.92],["1999-07-26",133.02],["1999-07-27",133.06],["1999-07-28",133.09],["1999-07-29",133.14],["1999-07-30",133.19],["1999-08-02",133.31],["1999-08-03",133.35],["1999-08-04",133.39],["1999-08-05",133.42],["1999-08-06",133.5],["1999-08-09",133.61],["1999-08-10",133.64],["1999-08-11",133.67],["1999-08-12",133.7],["1999-08-13",133.74],["1999-08-16",133.84],["1999-08-17",133.88],["1999-08-18",133.91],["1999-08-19",133.96],["1999-08-20",134.01],["1999-08-23",134.1],["1999-08-24",134.14],["1999-08-25",134.17],["1999-08-26",134.21],["1999-08-27",134.26],["1999-08-30",134.35],["1999-08-31",134.4],["1999-09-01",134.45],["1999-09-02",134.49],["1999-09-03",134.53],["1999-09-06",134.64],["1999-09-07",134.67],["1999-09-08",134.7],["1999-09-09",134.74],["1999-09-10",134.79],["1999-09-13",134.89],["1999-09-14",134.93],["1999-09-15",134.96],["1999-09-16",135],["1999-09-17",135.04],["1999-09-20",135.15],["1999-09-21",135.19],["1999-09-22",135.22],["1999-09-23",135.26],["1999-09-24",135.29],["1999-09-27",135.39],["1999-09-28",135.43],["1999-09-29",135.48],["1999-09-30",135.51],["1999-10-01",135.55],["1999-10-04",135.67],["1999-10-05",135.7],["1999-10-06",135.73],["1999-10-07",135.77],["1999-10-08",135.8],["1999-10-11",135.92],["1999-10-12",135.95],["1999-10-13",135.98],["1999-10-14",136.02],["1999-10-15",136.06],["1999-10-18",136.16],["1999-10-19",136.18],["1999-10-20",136.22],["1999-10-21",136.26],["1999-10-22",136.3],["1999-10-25",136.4],["1999-10-26",136.43],["1999-10-27",136.46],["1999-10-28",136.5],["1999-10-29",136.55],["1999-11-02",136.71],["1999-11-03",136.74],["1999-11-04",136.79],["1999-11-05",136.81],["1999-11-08",136.91],["1999-11-09",136.97],["1999-11-10",137.02],["1999-11-15",137.17],["1999-11-16",137.22],["1999-11-17",137.25],["1999-11-18",137.26],["1999-11-19",137.3],["1999-11-22",137.45],["1999-11-23",137.52],["1999-11-24",137.59],["1999-11-25",137.65],["1999-11-26",137.7],["1999-11-29",137.81],["1999-11-30",137.86],["1999-12-01",137.89],["1999-12-02",137.89],["1999-12-03",137.94],["1999-12-06",138.06],["1999-12-07",138.08],["1999-12-08",138.13],["1999-12-09",138.16],["1999-12-10",138.22],["1999-12-13",138.32],["1999-12-14",138.39],["1999-12-15",138.42],["1999-12-16",138.48],["1999-12-17",138.53],["1999-12-20",138.66],["1999-12-21",138.69],["1999-12-22",138.75],["1999-12-23",138.81],["1999-12-27",139],["1999-12-28",139.05],["1999-12-29",139.11],["2000-01-03",139.34],["2000-01-04",139.37],["2000-01-05",139.43],["2000-01-06",139.47],["2000-01-07",139.52],["2000-01-10",139.66],["2000-01-11",139.71],["2000-01-12",139.75],["2000-01-13",139.8],["2000-01-14",139.86],["2000-01-17",140],["2000-01-18",140.05],["2000-01-19",140.11],["2000-01-20",140.17],["2000-01-21",140.22],["2000-01-24",140.35],["2000-01-25",140.4],["2000-01-26",140.44],["2000-01-27",140.5],["2000-01-28",140.57],["2000-01-31",140.72],["2000-02-01",140.78],["2000-02-02",140.84],["2000-02-03",140.91],["2000-02-04",140.95],["2000-02-07",141.11],["2000-02-08",141.18],["2000-02-09",141.24],["2000-02-10",141.29],["2000-02-11",141.36],["2000-02-14",141.51],["2000-02-15",141.56],["2000-02-16",141.58],["2000-02-17",141.64],["2000-02-18",141.69],["2000-02-21",141.87],["2000-02-22",141.9],["2000-02-23",141.96],["2000-02-24",142],["2000-02-25",142.05],["2000-02-28",142.22],["2000-02-29",142.27],["2000-03-01",142.34],["2000-03-02",142.39],["2000-03-03",142.44],["2000-03-06",142.6],["2000-03-07",142.65],["2000-03-08",142.7],["2000-03-09",142.77],["2000-03-10",142.82],["2000-03-13",142.97],["2000-03-14",143.08],["2000-03-15",143.13],["2000-03-16",143.19],["2000-03-17",143.25],["2000-03-20",143.47],["2000-03-21",143.53],["2000-03-22",143.58],["2000-03-23",143.64],["2000-03-24",143.7],["2000-03-27",143.87],["2000-03-28",143.93],["2000-03-29",143.99],["2000-03-30",144.05],["2000-03-31",144.11],["2000-04-03",144.33],["2000-04-04",144.39],["2000-04-05",144.45],["2000-04-06",144.51],["2000-04-07",144.57],["2000-04-10",144.72],["2000-04-11",144.8],["2000-04-12",144.85],["2000-04-13",144.91],["2000-04-14",144.95],["2000-04-17",145.1],["2000-04-18",145.18],["2000-04-19",145.2],["2000-04-20",145.26],["2000-04-25",145.55],["2000-04-26",145.59],["2000-04-27",145.66],["2000-04-28",145.73],["2000-05-04",146.06],["2000-05-05",146.13],["2000-05-08",146.3],["2000-05-09",146.36],["2000-05-10",146.43],["2000-05-11",146.49],["2000-05-12",146.54],["2000-05-15",146.72],["2000-05-16",146.78],["2000-05-17",146.84],["2000-05-18",146.9],["2000-05-19",146.95],["2000-05-22",147.13],["2000-05-23",147.19],["2000-05-24",147.24],["2000-05-25",147.3],["2000-05-26",147.36],["2000-05-29",147.53],["2000-05-30",147.6],["2000-05-31",147.74],["2000-06-01",147.89],["2000-06-02",147.83],["2000-06-05",147.98],["2000-06-06",148],["2000-06-07",148.05],["2000-06-08",148.19],["2000-06-09",148.25],["2000-06-12",148.41],["2000-06-13",148.48],["2000-06-14",148.53],["2000-06-15",148.59],["2000-06-16",148.67],["2000-06-19",148.82],["2000-06-20",148.88],["2000-06-21",148.94],["2000-06-23",149.05],["2000-06-26",149.24],["2000-06-27",149.3],["2000-06-28",149.35],["2000-06-29",149.48],["2000-06-30",149.53],["2000-07-03",149.73],["2000-07-04",149.79],["2000-07-05",149.86],["2000-07-06",149.96],["2000-07-07",150.03],["2000-07-10",150.21],["2000-07-11",150.27],["2000-07-12",150.34],["2000-07-13",150.4],["2000-07-14",150.46],["2000-07-17",150.65],["2000-07-18",150.72],["2000-07-19",150.78],["2000-07-20",150.83],["2000-07-21",150.89],["2000-07-24",151.05],["2000-07-25",151.12],["2000-07-26",151.18],["2000-07-27",151.26],["2000-07-28",151.32],["2000-07-31",151.48],["2000-08-01",151.57],["2000-08-02",151.63],["2000-08-03",151.7],["2000-08-04",151.76],["2000-08-07",151.94],["2000-08-08",152.01],["2000-08-09",152.08],["2000-08-10",152.13],["2000-08-11",152.2],["2000-08-14",152.38],["2000-08-16",152.5],["2000-08-17",152.56],["2000-08-18",152.62],["2000-08-21",152.8],["2000-08-22",152.87],["2000-08-23",152.92],["2000-08-24",152.99],["2000-08-25",153.04],["2000-08-28",153.21],["2000-08-29",153.27],["2000-08-30",153.33],["2000-08-31",153.4],["2000-09-01",153.45],["2000-09-04",153.64],["2000-09-05",153.71],["2000-09-06",153.78],["2000-09-07",153.85],["2000-09-08",153.92],["2000-09-11",154.12],["2000-09-12",154.19],["2000-09-13",154.25],["2000-09-14",154.32],["2000-09-15",154.39],["2000-09-18",154.59],["2000-09-19",154.65],["2000-09-20",154.72],["2000-09-21",154.78],["2000-09-22",154.85],["2000-09-25",155.05],["2000-09-26",155.08],["2000-09-27",155.21],["2000-09-28",155.3],["2000-09-29",155.39],["2000-10-02",155.57],["2000-10-03",155.64],["2000-10-04",155.71],["2000-10-05",155.78],["2000-10-06",155.85],["2000-10-09",156.05],["2000-10-10",156.11],["2000-10-11",156.18],["2000-10-12",156.22],["2000-10-13",156.31],["2000-10-16",156.52],["2000-10-17",156.48],["2000-10-18",156.68],["2000-10-19",156.71],["2000-10-20",156.75],["2000-10-23",156.95],["2000-10-24",157.02],["2000-10-25",157.09],["2000-10-26",157.17],["2000-10-27",157.24],["2000-10-30",157.47],["2000-10-31",157.54],["2000-11-02",157.77],["2000-11-03",157.84],["2000-11-06",158.07],["2000-11-07",158.15],["2000-11-08",158.22],["2000-11-09",158.29],["2000-11-10",158.37],["2000-11-13",158.61],["2000-11-14",158.69],["2000-11-15",158.75],["2000-11-16",158.83],["2000-11-17",158.91],["2000-11-20",159.13],["2000-11-21",159.2],["2000-11-22",159.27],["2000-11-23",159.34],["2000-11-24",159.41],["2000-11-27",159.63],["2000-11-28",159.7],["2000-11-29",159.78],["2000-11-30",159.85],["2000-12-01",159.93],["2000-12-04",160.12],["2000-12-05",160.19],["2000-12-06",160.25],["2000-12-07",160.32],["2000-12-08",160.39],["2000-12-11",160.59],["2000-12-12",160.66],["2000-12-13",160.82],["2000-12-14",160.89],["2000-12-15",160.96],["2000-12-18",161.03],["2000-12-19",161.09],["2000-12-20",161.16],["2000-12-21",161.3],["2000-12-22",161.45],["2000-12-27",161.82],["2000-12-28",161.99],["2000-12-29",162.08],["2001-01-02",162.36],["2001-01-03",162.53],["2001-01-04",162.55],["2001-01-05",162.61],["2001-01-08",162.68],["2001-01-09",162.74],["2001-01-10",162.8],["2001-01-11",162.84],["2001-01-12",162.96],["2001-01-15",163.24],["2001-01-16",163.3],["2001-01-17",163.37],["2001-01-18",163.38],["2001-01-19",163.45],["2001-01-22",163.63],["2001-01-23",163.69],["2001-01-24",163.75],["2001-01-25",163.82],["2001-01-26",163.88],["2001-01-29",164.07],["2001-01-30",164.14],["2001-01-31",164.21],["2001-02-01",164.28],["2001-02-02",164.39],["2001-02-05",164.59],["2001-02-06",164.65],["2001-02-07",164.74],["2001-02-08",164.82],["2001-02-09",164.93],["2001-02-12",165.15],["2001-02-13",165.22],["2001-02-14",165.3],["2001-02-15",165.46],["2001-02-16",165.53],["2001-02-19",165.8],["2001-02-20",165.87],["2001-02-21",165.93],["2001-02-22",165.99],["2001-02-23",166.06],["2001-02-26",166.25],["2001-02-27",166.32],["2001-02-28",166.4],["2001-03-01",166.5],["2001-03-02",166.57],["2001-03-05",166.85],["2001-03-06",166.91],["2001-03-07",166.98],["2001-03-08",167.05],["2001-03-09",167.12],["2001-03-12",167.34],["2001-03-13",167.42],["2001-03-14",167.49],["2001-03-15",167.56],["2001-03-16",167.63],["2001-03-19",167.85],["2001-03-20",167.93],["2001-03-21",168.01],["2001-03-22",168.09],["2001-03-23",168.17],["2001-03-26",168.39],["2001-03-27",168.46],["2001-03-28",168.53],["2001-03-29",168.6],["2001-03-30",168.67],["2001-04-02",168.9],["2001-04-03",168.97],["2001-04-04",169.04],["2001-04-05",169.03],["2001-04-06",169.12],["2001-04-09",169.32],["2001-04-10",169.4],["2001-04-11",169.48],["2001-04-12",169.54],["2001-04-17",169.8],["2001-04-18",169.88],["2001-04-19",169.97],["2001-04-20",170.03],["2001-04-23",170.25],["2001-04-24",170.34],["2001-04-25",170.41],["2001-04-26",170.49],["2001-04-27",170.56],["2001-04-30",170.78],["2001-05-02",170.92],["2001-05-04",171.07],["2001-05-07",171.3],["2001-05-08",171.37],["2001-05-09",171.44],["2001-05-10",171.52],["2001-05-11",171.6],["2001-05-14",171.81],["2001-05-15",171.88],["2001-05-16",171.95],["2001-05-17",172.02],["2001-05-18",172.09],["2001-05-21",172.31],["2001-05-22",172.38],["2001-05-23",172.45],["2001-05-24",172.52],["2001-05-25",172.61],["2001-05-28",172.81],["2001-05-29",172.89],["2001-05-30",172.95],["2001-05-31",173.02],["2001-06-01",173.1],["2001-06-04",173.31],["2001-06-05",173.38],["2001-06-06",173.45],["2001-06-07",173.52],["2001-06-08",173.59],["2001-06-11",173.8],["2001-06-12",173.88],["2001-06-13",173.95],["2001-06-15",174.09],["2001-06-18",174.3],["2001-06-19",174.38],["2001-06-20",174.45],["2001-06-21",174.52],["2001-06-22",174.59],["2001-06-25",174.8],["2001-06-26",174.87],["2001-06-27",174.94],["2001-06-28",175.03],["2001-06-29",175.1],["2001-07-02",175.32],["2001-07-03",175.39],["2001-07-04",175.48],["2001-07-05",175.55],["2001-07-06",175.62],["2001-07-09",175.83],["2001-07-10",175.9],["2001-07-11",175.97],["2001-07-12",176.03],["2001-07-13",176.1],["2001-07-16",176.31],["2001-07-17",176.38],["2001-07-18",176.44],["2001-07-19",176.51],["2001-07-20",176.58],["2001-07-23",176.79],["2001-07-24",176.85],["2001-07-25",176.91],["2001-07-26",176.98],["2001-07-27",177.06],["2001-07-30",177.25],["2001-07-31",177.31],["2001-08-01",177.38],["2001-08-02",177.45],["2001-08-03",177.53],["2001-08-06",177.73],["2001-08-07",177.78],["2001-08-08",177.87],["2001-08-09",177.93],["2001-08-10",178],["2001-08-13",178.19],["2001-08-14",178.26],["2001-08-16",178.39],["2001-08-17",178.45],["2001-08-20",178.66],["2001-08-21",178.73],["2001-08-22",178.79],["2001-08-23",178.86],["2001-08-24",178.93],["2001-08-27",179.17],["2001-08-28",179.22],["2001-08-29",179.28],["2001-08-30",179.36],["2001-08-31",179.46],["2001-09-03",179.65],["2001-09-04",179.7],["2001-09-05",179.76],["2001-09-06",179.82],["2001-09-07",179.9],["2001-09-10",180.09],["2001-09-11",180.15],["2001-09-12",180.22],["2001-09-13",180.31],["2001-09-14",180.38],["2001-09-17",180.56],["2001-09-18",180.63],["2001-09-19",180.71],["2001-09-20",180.8],["2001-09-21",180.87],["2001-09-24",181.1],["2001-09-25",181.17],["2001-09-26",181.24],["2001-09-27",181.3],["2001-09-28",181.39],["2001-10-01",181.57],["2001-10-02",181.63],["2001-10-03",181.7],["2001-10-04",181.78],["2001-10-05",181.84],["2001-10-08",182.06],["2001-10-09",182.12],["2001-10-10",182.19],["2001-10-11",182.27],["2001-10-12",182.38],["2001-10-15",182.55],["2001-10-16",182.62],["2001-10-17",182.68],["2001-10-18",182.76],["2001-10-19",182.82],["2001-10-22",183],["2001-10-23",183.09],["2001-10-24",183.09],["2001-10-25",183.21],["2001-10-26",183.26],["2001-10-29",183.42],["2001-10-30",183.48],["2001-10-31",183.57],["2001-11-02",183.69],["2001-11-05",183.84],["2001-11-06",183.91],["2001-11-07",183.99],["2001-11-08",184.09],["2001-11-09",184.15],["2001-11-12",184.32],["2001-11-13",184.39],["2001-11-14",184.45],["2001-11-15",184.54],["2001-11-16",184.6],["2001-11-19",184.79],["2001-11-20",184.88],["2001-11-21",184.93],["2001-11-22",185.05],["2001-11-23",185.13],["2001-11-26",185.39],["2001-11-27",185.66],["2001-11-28",185.74],["2001-11-29",185.78],["2001-11-30",185.88],["2001-12-03",186.05],["2001-12-04",186.22],["2001-12-05",186.24],["2001-12-06",186.36],["2001-12-07",186.42],["2001-12-10",186.47],["2001-12-11",186.47],["2001-12-12",186.56],["2001-12-13",186.68],["2001-12-14",186.7],["2001-12-17",186.82],["2001-12-18",186.92],["2001-12-19",187],["2001-12-20",187.15],["2001-12-21",187.27],["2001-12-27",187.54],["2001-12-28",187.61],["2001-12-31",187.71],["2002-01-01",187.74],["2002-01-02",187.74],["2002-01-03",187.81],["2002-01-04",187.94],["2002-01-06",188.05],["2002-01-07",188.05],["2002-01-08",188.14],["2002-01-09",188.21],["2002-01-10",188.28],["2002-01-11",188.37],["2002-01-13",188.45],["2002-01-14",188.45],["2002-01-15",188.49],["2002-01-16",188.55],["2002-01-17",188.62],["2002-01-18",188.76],["2002-01-20",188.85],["2002-01-21",188.85],["2002-01-22",188.9],["2002-01-23",188.94],["2002-01-24",189],["2002-01-25",189.1],["2002-01-27",189.3],["2002-01-28",189.3],["2002-01-29",189.42],["2002-01-30",189.47],["2002-01-31",189.55],["2002-02-01",189.63],["2002-02-03",189.76],["2002-02-04",189.76],["2002-02-05",189.82],["2002-02-06",189.88],["2002-02-07",189.9],["2002-02-08",189.97],["2002-02-10",190.08],["2002-02-11",190.08],["2002-02-12",190.15],["2002-02-13",190.23],["2002-02-14",190.29],["2002-02-15",190.37],["2002-02-17",190.5],["2002-02-18",190.5],["2002-02-19",190.67],["2002-02-20",190.72],["2002-02-21",190.86],["2002-02-22",190.94],["2002-02-24",191.06],["2002-02-25",191.06],["2002-02-26",191.11],["2002-02-27",191.15],["2002-02-28",191.19],["2002-03-01",191.22],["2002-03-03",191.34],["2002-03-04",191.34],["2002-03-05",191.39],["2002-03-06",191.41],["2002-03-07",191.46],["2002-03-08",191.64],["2002-03-10",191.81],["2002-03-11",191.81],["2002-03-12",191.85],["2002-03-13",191.85],["2002-03-14",191.89],["2002-03-15",191.94],["2002-03-17",192.06],["2002-03-18",192.06],["2002-03-19",192.11],["2002-03-20",192.15],["2002-03-21",192.27],["2002-03-22",192.36],["2002-03-24",192.49],["2002-03-25",192.49],["2002-03-26",192.53],["2002-03-27",192.56],["2002-03-28",192.6],["2002-04-01",192.78],["2002-04-02",192.78],["2002-04-03",192.8],["2002-04-04",192.83],["2002-04-05",192.86],["2002-04-07",193.02],["2002-04-08",193.02],["2002-04-09",193.06],["2002-04-10",193.03],["2002-04-11",193.13],["2002-04-12",193.17],["2002-04-14",193.3],["2002-04-15",193.3],["2002-04-16",193.34],["2002-04-17",193.37],["2002-04-18",193.41],["2002-04-19",193.45],["2002-04-21",193.57],["2002-04-22",193.57],["2002-04-23",193.59],["2002-04-24",193.82],["2002-04-25",193.85],["2002-04-26",193.88],["2002-04-28",193.83],["2002-04-29",193.83],["2002-04-30",193.88],["2002-05-01",193.96],["2002-05-02",193.96],["2002-05-05",194.13],["2002-05-06",194.13],["2002-05-07",194.17],["2002-05-08",194.23],["2002-05-09",194.28],["2002-05-10",194.33],["2002-05-12",194.42],["2002-05-13",194.42],["2002-05-14",194.46],["2002-05-15",194.49],["2002-05-16",194.53],["2002-05-17",194.6],["2002-05-19",194.69],["2002-05-20",194.69],["2002-05-21",194.74],["2002-05-22",194.78],["2002-05-23",194.82],["2002-05-24",194.89],["2002-05-26",194.99],["2002-05-27",194.99],["2002-05-28",195.03],["2002-05-29",195.09],["2002-05-30",195.18],["2002-05-31",195.18],["2002-06-02",195.27],["2002-06-03",195.27],["2002-06-04",195.31],["2002-06-05",195.36],["2002-06-06",195.39],["2002-06-07",195.5],["2002-06-09",195.65],["2002-06-10",195.65],["2002-06-11",195.69],["2002-06-12",195.73],["2002-06-13",195.78],["2002-06-14",195.86],["2002-06-16",196.01],["2002-06-17",196.01],["2002-06-18",196.06],["2002-06-19",196.21],["2002-06-20",196.29],["2002-06-21",196.34],["2002-06-23",196.45],["2002-06-24",196.45],["2002-06-25",196.49],["2002-06-26",196.58],["2002-06-27",196.63],["2002-06-28",196.74],["2002-06-30",196.86],["2002-07-01",196.86],["2002-07-02",196.92],["2002-07-03",196.97],["2002-07-04",197.01],["2002-07-05",197.06],["2002-07-07",197.17],["2002-07-08",197.17],["2002-07-09",197.22],["2002-07-10",197.25],["2002-07-11",197.29],["2002-07-12",197.35],["2002-07-14",197.46],["2002-07-15",197.46],["2002-07-16",197.5],["2002-07-17",197.54],["2002-07-18",197.59],["2002-07-19",197.64],["2002-07-21",197.75],["2002-07-22",197.75],["2002-07-23",197.79],["2002-07-24",197.83],["2002-07-25",197.86],["2002-07-26",197.91],["2002-07-28",198.04],["2002-07-29",198.04],["2002-07-30",198.08],["2002-07-31",198.13],["2002-08-01",198.17],["2002-08-02",198.27],["2002-08-04",198.42],["2002-08-05",198.42],["2002-08-06",198.47],["2002-08-07",198.52],["2002-08-08",198.57],["2002-08-09",198.62],["2002-08-11",198.75],["2002-08-12",198.75],["2002-08-13",198.79],["2002-08-14",198.83],["2002-08-15",198.93],["2002-08-16",198.93],["2002-08-18",199.06],["2002-08-19",199.06],["2002-08-20",199.1],["2002-08-21",199.14],["2002-08-22",199.17],["2002-08-23",199.21],["2002-08-25",199.33],["2002-08-26",199.33],["2002-08-27",199.34],["2002-08-28",199.38],["2002-08-29",199.41],["2002-08-30",199.51],["2002-09-01",199.63],["2002-09-02",199.63],["2002-09-03",199.67],["2002-09-04",199.74],["2002-09-05",199.81],["2002-09-06",199.95],["2002-09-08",200.06],["2002-09-09",200.06],["2002-09-10",200.1],["2002-09-11",200.14],["2002-09-12",200.23],["2002-09-13",200.29],["2002-09-15",200.4],["2002-09-16",200.4],["2002-09-17",200.46],["2002-09-18",200.5],["2002-09-19",200.54],["2002-09-20",200.57],["2002-09-22",200.68],["2002-09-23",200.68],["2002-09-24",200.72],["2002-09-25",200.76],["2002-09-26",200.79],["2002-09-27",200.84],["2002-09-29",200.95],["2002-09-30",200.95],["2002-10-01",200.99],["2002-10-02",201.03],["2002-10-03",201.07],["2002-10-04",201.1],["2002-10-06",201.21],["2002-10-07",201.21],["2002-10-08",201.25],["2002-10-09",201.47],["2002-10-10",201.49],["2002-10-11",201.53],["2002-10-13",201.64],["2002-10-14",201.64],["2002-10-15",201.67],["2002-10-16",201.71],["2002-10-17",201.74],["2002-10-18",201.78],["2002-10-20",201.89],["2002-10-21",201.89],["2002-10-22",201.92],["2002-10-23",201.96],["2002-10-24",202],["2002-10-25",202.1],["2002-10-27",202.21],["2002-10-28",202.21],["2002-10-29",202.24],["2002-10-30",202.28],["2002-10-31",202.31],["2002-11-03",202.46],["2002-11-04",202.46],["2002-11-05",202.5],["2002-11-06",202.53],["2002-11-07",202.57],["2002-11-08",202.6],["2002-11-11",202.74],["2002-11-12",202.74],["2002-11-13",202.77],["2002-11-14",202.81],["2002-11-15",202.84],["2002-11-17",202.95],["2002-11-18",202.95],["2002-11-19",202.98],["2002-11-20",203.1],["2002-11-21",203.21],["2002-11-22",203.25],["2002-11-24",203.35],["2002-11-25",203.35],["2002-11-26",203.39],["2002-11-27",203.44],["2002-11-28",203.48],["2002-11-29",203.57],["2002-12-01",203.67],["2002-12-02",203.67],["2002-12-03",203.7],["2002-12-04",203.73],["2002-12-05",203.76],["2002-12-06",203.79],["2002-12-08",203.88],["2002-12-09",203.88],["2002-12-10",203.92],["2002-12-11",203.95],["2002-12-12",203.98],["2002-12-13",204.02],["2002-12-15",204.11],["2002-12-16",204.11],["2002-12-17",204.14],["2002-12-18",204.18],["2002-12-19",204.21],["2002-12-20",204.25],["2002-12-22",204.36],["2002-12-23",204.36],["2002-12-26",204.48],["2002-12-27",204.48],["2002-12-29",204.57],["2002-12-30",204.57],["2002-12-31",204.6],["2003-01-01",204.72],["2003-01-02",204.72],["2003-01-03",204.74],["2003-01-05",204.81],["2003-01-06",204.81],["2003-01-07",204.84],["2003-01-08",204.85],["2003-01-09",204.9],["2003-01-10",204.93],["2003-01-12",205.01],["2003-01-13",205.01],["2003-01-14",205.04],["2003-01-15",205.07],["2003-01-16",205.1],["2003-01-17",205.14],["2003-01-19",205.22],["2003-01-20",205.22],["2003-01-21",205.25],["2003-01-22",205.28],["2003-01-23",205.31],["2003-01-24",205.34],["2003-01-26",205.43],["2003-01-27",205.43],["2003-01-28",205.45],["2003-01-29",205.49],["2003-01-30",205.49],["2003-01-31",205.52],["2003-02-02",205.67],["2003-02-03",205.67],["2003-02-04",205.71],["2003-02-05",205.74],["2003-02-06",205.79],["2003-02-07",205.82],["2003-02-09",205.91],["2003-02-10",205.91],["2003-02-11",205.96],["2003-02-12",205.99],["2003-02-13",205.94],["2003-02-14",206.11],["2003-02-16",206.2],["2003-02-17",206.2],["2003-02-18",206.14],["2003-02-19",206.15],["2003-02-20",206.27],["2003-02-21",206.29],["2003-02-23",206.4],["2003-02-24",206.4],["2003-02-25",206.39],["2003-02-26",206.48],["2003-02-27",206.48],["2003-02-28",206.49],["2003-03-02",206.59],["2003-03-03",206.59],["2003-03-04",206.65],["2003-03-05",206.81],["2003-03-06",206.75],["2003-03-07",206.79],["2003-03-09",206.8],["2003-03-10",206.8],["2003-03-11",206.81],["2003-03-12",206.85],["2003-03-13",206.99],["2003-03-14",207],["2003-03-16",207.01],["2003-03-17",207.01],["2003-03-18",207],["2003-03-19",207.08],["2003-03-20",207.19],["2003-03-21",207.23],["2003-03-23",207.3],["2003-03-24",207.3],["2003-03-25",207.29],["2003-03-26",207.33],["2003-03-27",207.4],["2003-03-28",207.34],["2003-03-30",207.51],["2003-03-31",207.51],["2003-04-01",207.5],["2003-04-02",207.5],["2003-04-03",207.68],["2003-04-04",207.78],["2003-04-06",207.72],["2003-04-07",207.72],["2003-04-08",207.77],["2003-04-09",207.92],["2003-04-10",207.94],["2003-04-11",208.01],["2003-04-13",208.1],["2003-04-14",208.1],["2003-04-15",208.03],["2003-04-16",208.02],["2003-04-17",208.12],["2003-04-21",208.23],["2003-04-22",208.23],["2003-04-23",208.34],["2003-04-24",208.45],["2003-04-25",208.47],["2003-04-27",208.43],["2003-04-28",208.43],["2003-04-29",208.49],["2003-04-30",208.58],["2003-05-01",208.74],["2003-05-02",208.74],["2003-05-04",208.61],["2003-05-05",208.61],["2003-05-06",208.54],["2003-05-07",208.58],["2003-05-08",208.77],["2003-05-09",208.81],["2003-05-11",208.78],["2003-05-12",208.78],["2003-05-13",208.95],["2003-05-14",208.96],["2003-05-15",208.92],["2003-05-16",208.87],["2003-05-18",209.12],["2003-05-19",209.12],["2003-05-20",209.09],["2003-05-21",209.13],["2003-05-22",209.07],["2003-05-23",209.15],["2003-05-25",209.21],["2003-05-26",209.21],["2003-05-27",209.3],["2003-05-28",209.36],["2003-05-29",209.35],["2003-05-30",209.38],["2003-06-01",209.42],["2003-06-02",209.42],["2003-06-03",209.44],["2003-06-04",209.49],["2003-06-05",209.51],["2003-06-06",209.65],["2003-06-08",209.74],["2003-06-09",209.74],["2003-06-10",209.77],["2003-06-11",209.79],["2003-06-12",209.81],["2003-06-13",209.78],["2003-06-15",209.86],["2003-06-16",209.86],["2003-06-17",209.89],["2003-06-18",209.91],["2003-06-19",209.97],["2003-06-20",209.97],["2003-06-22",210.14],["2003-06-23",210.14],["2003-06-24",210.14],["2003-06-25",210.14],["2003-06-26",210.16],["2003-06-27",210.19],["2003-06-29",210.28],["2003-06-30",210.28],["2003-07-01",210.31],["2003-07-02",210.31],["2003-07-03",210.33],["2003-07-04",210.35],["2003-07-06",210.41],["2003-07-07",210.41],["2003-07-08",210.45],["2003-07-09",210.46],["2003-07-10",210.49],["2003-07-11",210.52],["2003-07-13",210.59],["2003-07-14",210.59],["2003-07-15",210.62],["2003-07-16",210.63],["2003-07-17",210.65],["2003-07-18",210.68],["2003-07-20",210.73],["2003-07-21",210.73],["2003-07-22",210.76],["2003-07-23",210.79],["2003-07-24",210.82],["2003-07-25",210.84],["2003-07-27",210.9],["2003-07-28",210.9],["2003-07-29",210.92],["2003-07-30",210.95],["2003-07-31",210.97],["2003-08-01",211],["2003-08-03",211.07],["2003-08-04",211.07],["2003-08-05",211.09],["2003-08-06",211.1],["2003-08-07",211.12],["2003-08-08",211.17],["2003-08-10",211.23],["2003-08-11",211.23],["2003-08-12",211.26],["2003-08-13",211.28],["2003-08-14",211.31],["2003-08-17",211.4],["2003-08-18",211.4],["2003-08-19",211.43],["2003-08-20",211.45],["2003-08-21",211.48],["2003-08-22",211.49],["2003-08-24",211.55],["2003-08-25",211.55],["2003-08-26",211.57],["2003-08-27",211.59],["2003-08-28",211.59],["2003-08-29",211.6],["2003-08-31",211.68],["2003-09-01",211.68],["2003-09-02",211.71],["2003-09-03",211.71],["2003-09-04",211.74],["2003-09-05",211.75],["2003-09-07",211.83],["2003-09-08",211.83],["2003-09-09",211.85],["2003-09-10",211.88],["2003-09-11",211.89],["2003-09-12",211.92],["2003-09-14",211.98],["2003-09-15",211.98],["2003-09-16",212.01],["2003-09-17",212.02],["2003-09-18",212.04],["2003-09-19",212.06],["2003-09-21",212.13],["2003-09-22",212.13],["2003-09-23",212.14],["2003-09-24",212.15],["2003-09-25",212.15],["2003-09-26",212.16],["2003-09-28",212.22],["2003-09-29",212.22],["2003-09-30",212.24],["2003-10-01",212.23],["2003-10-02",212.25],["2003-10-03",212.27],["2003-10-05",212.32],["2003-10-06",212.32],["2003-10-07",212.35],["2003-10-08",212.37],["2003-10-09",212.39],["2003-10-10",212.42],["2003-10-12",212.47],["2003-10-13",212.47],["2003-10-14",212.49],["2003-10-15",212.52],["2003-10-16",212.55],["2003-10-17",212.56],["2003-10-19",212.6],["2003-10-20",212.6],["2003-10-21",212.61],["2003-10-22",212.62],["2003-10-23",212.65],["2003-10-24",212.63],["2003-10-26",212.64],["2003-10-27",212.64],["2003-10-28",212.7],["2003-10-29",212.75],["2003-10-30",212.68],["2003-10-31",212.67],["2003-11-02",212.72],["2003-11-03",212.72],["2003-11-04",212.74],["2003-11-05",212.77],["2003-11-06",212.79],["2003-11-07",212.83],["2003-11-09",212.89],["2003-11-10",212.89],["2003-11-11",212.95],["2003-11-12",212.95],["2003-11-13",212.98],["2003-11-14",213],["2003-11-16",213.06],["2003-11-17",213.06],["2003-11-18",213.08],["2003-11-19",213.09],["2003-11-20",213.09],["2003-11-21",213.1],["2003-11-23",213.15],["2003-11-24",213.15],["2003-11-25",213.17],["2003-11-26",213.19],["2003-11-27",213.22],["2003-11-28",213.26],["2003-11-30",213.19],["2003-12-01",213.19],["2003-12-02",213.22],["2003-12-03",213.3],["2003-12-04",213.28],["2003-12-05",213.35],["2003-12-08",213.41],["2003-12-09",213.39],["2003-12-10",213.43],["2003-12-11",213.51],["2003-12-12",213.55],["2003-12-15",213.69],["2003-12-16",213.7],["2003-12-17",213.68],["2003-12-18",213.69],["2003-12-19",213.62],["2003-12-22",213.71],["2003-12-23",213.98],["2003-12-29",214.04],["2003-12-30",214.09],["2003-12-31",214.17],["2004-01-02",214.23],["2004-01-05",214.25],["2004-01-06",214.27],["2004-01-07",214.28],["2004-01-08",214.28],["2004-01-09",214.39],["2004-01-12",214.48],["2004-01-13",214.53],["2004-01-14",214.42],["2004-01-15",214.42],["2004-01-16",214.48],["2004-01-19",214.57],["2004-01-20",214.6],["2004-01-21",214.64],["2004-01-22",214.69],["2004-01-23",214.68],["2004-01-26",214.76],["2004-01-27",214.75],["2004-01-28",214.75],["2004-01-29",214.8],["2004-01-30",214.83],["2004-02-02",214.99],["2004-02-03",214.99],["2004-02-04",215.01],["2004-02-05",215.05],["2004-02-06",215.04],["2004-02-09",215.16],["2004-02-10",215.16],["2004-02-11",215.2],["2004-02-12",215.24],["2004-02-13",215.34],["2004-02-16",215.44],["2004-02-17",215.5],["2004-02-18",215.49],["2004-02-19",215.57],["2004-02-20",215.61],["2004-02-23",215.66],["2004-02-24",215.64],["2004-02-25",215.68],["2004-02-26",215.7],["2004-02-27",215.74],["2004-03-01",215.85],["2004-03-02",215.88],["2004-03-03",215.89],["2004-03-04",215.91],["2004-03-05",215.94],["2004-03-08",216.02],["2004-03-09",216.05],["2004-03-10",216.06],["2004-03-11",216.12],["2004-03-12",216.15],["2004-03-15",216.21],["2004-03-16",216.21],["2004-03-17",216.23],["2004-03-18",216.25],["2004-03-19",216.29],["2004-03-22",216.36],["2004-03-23",216.38],["2004-03-24",216.37],["2004-03-25",216.4],["2004-03-26",216.43],["2004-03-30",216.53],["2004-03-31",216.58],["2004-04-01",216.58],["2004-04-02",216.63],["2004-04-05",216.66],["2004-04-06",216.73],["2004-04-07",216.7],["2004-04-08",216.72],["2004-04-13",216.83],["2004-04-14",216.85],["2004-04-15",216.87],["2004-04-16",216.88],["2004-04-19",216.96],["2004-04-20",217.02],["2004-04-21",217.04],["2004-04-22",217.05],["2004-04-23",217.05],["2004-04-26",217.11],["2004-04-27",217.14],["2004-04-28",217.15],["2004-04-29",217.18],["2004-04-30",217.17],["2004-05-04",217.28],["2004-05-05",217.33],["2004-05-06",217.35],["2004-05-07",217.33],["2004-05-10",217.38],["2004-05-11",217.45],["2004-05-12",217.45],["2004-05-13",217.48],["2004-05-14",217.5],["2004-05-17",217.57],["2004-05-18",217.61],["2004-05-19",217.69],["2004-05-20",217.68],["2004-05-21",217.7],["2004-05-24",217.8],["2004-05-25",217.83],["2004-05-26",217.85],["2004-05-27",217.91],["2004-05-28",217.92],["2004-05-31",217.99],["2004-06-01",218],["2004-06-02",218.02],["2004-06-03",218.04],["2004-06-04",218.06],["2004-06-07",218.15],["2004-06-08",218.23],["2004-06-09",218.24],["2004-06-11",218.29],["2004-06-14",218.38],["2004-06-15",218.41],["2004-06-16",218.42],["2004-06-17",218.46],["2004-06-18",218.48],["2004-06-21",218.52],["2004-06-22",218.55],["2004-06-23",218.6],["2004-06-24",218.62],["2004-06-25",218.64],["2004-06-28",218.71],["2004-06-29",218.74],["2004-06-30",218.76],["2004-07-01",218.79],["2004-07-02",218.8],["2004-07-05",218.91],["2004-07-06",218.93],["2004-07-07",218.92],["2004-07-08",218.98],["2004-07-09",219.05],["2004-07-12",219.07],["2004-07-13",218.98],["2004-07-14",218.99],["2004-07-15",219.05],["2004-07-16",219.12],["2004-07-19",219.21],["2004-07-20",219.24],["2004-07-21",219.34],["2004-07-22",219.37],["2004-07-23",219.39],["2004-07-26",219.46],["2004-07-27",219.49],["2004-07-28",219.5],["2004-07-29",219.63],["2004-07-30",219.66],["2004-08-02",219.76],["2004-08-03",219.79],["2004-08-04",219.83],["2004-08-05",219.88],["2004-08-06",219.91],["2004-08-09",219.99],["2004-08-10",220.02],["2004-08-11",220.03],["2004-08-12",220.06],["2004-08-13",220.09],["2004-08-16",220.17],["2004-08-17",220.18],["2004-08-18",220.26],["2004-08-19",220.3],["2004-08-20",220.31],["2004-08-23",220.41],["2004-08-24",220.43],["2004-08-25",220.54],["2004-08-26",220.58],["2004-08-27",220.54],["2004-08-30",220.59],["2004-08-31",220.6],["2004-09-01",220.61],["2004-09-02",220.65],["2004-09-03",220.62],["2004-09-06",220.71],["2004-09-07",220.73],["2004-09-08",220.77],["2004-09-09",220.81],["2004-09-10",220.86],["2004-09-13",220.98],["2004-09-14",220.96],["2004-09-15",221.01],["2004-09-16",221.04],["2004-09-17",221.14],["2004-09-20",221.18],["2004-09-21",221.23],["2004-09-22",221.27],["2004-09-23",221.32],["2004-09-24",221.38],["2004-09-27",221.4],["2004-09-28",221.46],["2004-09-29",221.54],["2004-09-30",221.63],["2004-10-01",221.59],["2004-10-04",221.66],["2004-10-05",221.57],["2004-10-06",221.6],["2004-10-07",221.64],["2004-10-08",221.67],["2004-10-11",221.76],["2004-10-12",221.88],["2004-10-13",221.91],["2004-10-14",221.95],["2004-10-15",221.9],["2004-10-18",221.99],["2004-10-19",222.03],["2004-10-20",222.06],["2004-10-21",222.1],["2004-10-22",222.14],["2004-10-25",222.23],["2004-10-26",222.25],["2004-10-27",222.31],["2004-10-28",222.34],["2004-10-29",222.36],["2004-11-02",222.5],["2004-11-03",222.6],["2004-11-04",222.63],["2004-11-05",222.66],["2004-11-08",222.76],["2004-11-09",222.79],["2004-11-10",222.82],["2004-11-12",222.94],["2004-11-15",223.04],["2004-11-16",223.08],["2004-11-17",223.13],["2004-11-18",223.17],["2004-11-19",223.22],["2004-11-22",223.33],["2004-11-23",223.35],["2004-11-24",223.37],["2004-11-25",223.53],["2004-11-26",223.57],["2004-11-29",223.7],["2004-11-30",223.58],["2004-12-01",223.74],["2004-12-02",223.79],["2004-12-03",223.83],["2004-12-06",223.93],["2004-12-07",223.98],["2004-12-08",224.06],["2004-12-09",224.09],["2004-12-10",224.2],["2004-12-13",224.32],["2004-12-14",224.26],["2004-12-15",224.55],["2004-12-16",224.45],["2004-12-17",224.49],["2004-12-20",224.6],["2004-12-21",224.5],["2004-12-22",224.6],["2004-12-23",224.65],["2004-12-24",224.79],["2004-12-27",224.9],["2004-12-28",224.93],["2004-12-29",224.86],["2004-12-30",224.89],["2004-12-31",224.92],["2005-01-03",224.96],["2005-01-04",224.99],["2005-01-05",225.03],["2005-01-06",225.07],["2005-01-07",225.09],["2005-01-10",225.18],["2005-01-11",225.21],["2005-01-12",225.24],["2005-01-13",225.28],["2005-01-14",225.3],["2005-01-17",225.4],["2005-01-18",225.44],["2005-01-19",225.47],["2005-01-20",225.51],["2005-01-21",225.54],["2005-01-24",225.63],["2005-01-25",225.68],["2005-01-26",225.72],["2005-01-27",225.76],["2005-01-28",225.78],["2005-01-31",225.86],["2005-02-01",225.91],["2005-02-02",225.93],["2005-02-03",225.97],["2005-02-04",226.02],["2005-02-07",226.12],["2005-02-08",226.16],["2005-02-09",226.19],["2005-02-10",226.22],["2005-02-11",226.25],["2005-02-14",226.35],["2005-02-15",226.39],["2005-02-16",226.43],["2005-02-17",226.47],["2005-02-18",226.52],["2005-02-21",226.61],["2005-02-22",226.64],["2005-02-23",226.67],["2005-02-24",226.73],["2005-02-25",226.77],["2005-02-28",226.87],["2005-03-01",227.11],["2005-03-02",227.16],["2005-03-03",227.18],["2005-03-04",227.21],["2005-03-07",227.29],["2005-03-08",227.32],["2005-03-09",227.35],["2005-03-10",227.41],["2005-03-11",227.42],["2005-03-14",227.52],["2005-03-15",227.55],["2005-03-16",227.57],["2005-03-17",227.65],["2005-03-18",227.67],["2005-03-21",227.76],["2005-03-22",227.79],["2005-03-23",227.87],["2005-03-24",227.95],["2005-03-29",228.09],["2005-03-30",228.11],["2005-03-31",228.14],["2005-04-01",228.17],["2005-04-04",228.23],["2005-04-05",228.28],["2005-04-06",228.3],["2005-04-07",228.33],["2005-04-11",228.45],["2005-04-12",228.49],["2005-04-13",228.52],["2005-04-14",228.55],["2005-04-15",228.57],["2005-04-18",228.64],["2005-04-19",228.67],["2005-04-20",228.71],["2005-04-21",228.74],["2005-04-22",228.79],["2005-04-25",228.86],["2005-04-26",228.87],["2005-04-27",228.9],["2005-04-28",228.95],["2005-04-29",228.99],["2005-05-02",229.24],["2005-05-04",229.28],["2005-05-05",229.32],["2005-05-06",229.36],["2005-05-09",229.45],["2005-05-10",229.48],["2005-05-11",229.51],["2005-05-12",229.18],["2005-05-13",229.21],["2005-05-16",229.3],["2005-05-17",229.31],["2005-05-18",229.34],["2005-05-19",229.38],["2005-05-20",229.42],["2005-05-23",229.5],["2005-05-24",229.51],["2005-05-25",229.58],["2005-05-27",229.63],["2005-05-30",229.7],["2005-05-31",229.72],["2005-06-01",229.73],["2005-06-02",229.78],["2005-06-03",229.79],["2005-06-06",229.88],["2005-06-07",229.17],["2005-06-08",229.2],["2005-06-09",229.25],["2005-06-10",229.29],["2005-06-13",229.37],["2005-06-14",229.41],["2005-06-15",229.42],["2005-06-16",229.49],["2005-06-17",229.49],["2005-06-20",229.51],["2005-06-21",229.57],["2005-06-22",229.6],["2005-06-23",229.65],["2005-06-24",229.72],["2005-06-27",229.81],["2005-06-28",229.81],["2005-06-29",229.87],["2005-06-30",229.91],["2005-07-01",229.83],["2005-07-04",229.93],["2005-07-05",230.04],["2005-07-06",230.03],["2005-07-07",230.06],["2005-07-08",230.03],["2005-07-11",230.23],["2005-07-12",230.25],["2005-07-13",230.23],["2005-07-14",230.27],["2005-07-15",230.31],["2005-07-18",230.32],["2005-07-19",230.46],["2005-07-20",230.46],["2005-07-21",230.48],["2005-07-22",230.47],["2005-07-25",230.56],["2005-07-26",230.59],["2005-07-27",230.61],["2005-07-28",230.63],["2005-07-29",230.66],["2005-08-01",230.75],["2005-08-02",230.77],["2005-08-03",230.79],["2005-08-04",230.81],["2005-08-05",230.83],["2005-08-08",230.89],["2005-08-09",230.91],["2005-08-10",230.93],["2005-08-11",230.95],["2005-08-12",230.97],["2005-08-16",231.06],["2005-08-17",231.08],["2005-08-18",231.1],["2005-08-19",231.12],["2005-08-22",231.17],["2005-08-23",231.2],["2005-08-24",231.22],["2005-08-25",231.24],["2005-08-26",231.25],["2005-08-29",231.31],["2005-08-30",231.33],["2005-08-31",231.36],["2005-09-01",231.37],["2005-09-02",231.39],["2005-09-05",231.46],["2005-09-06",231.48],["2005-09-07",231.51],["2005-09-08",231.52],["2005-09-09",231.53],["2005-09-12",231.58],["2005-09-13",231.6],["2005-09-14",231.62],["2005-09-15",231.64],["2005-09-16",231.65],["2005-09-19",231.7],["2005-09-20",231.73],["2005-09-21",231.75],["2005-09-22",231.77],["2005-09-23",231.79],["2005-09-26",231.84],["2005-09-27",231.86],["2005-09-28",231.88],["2005-09-29",231.9],["2005-09-30",231.92],["2005-10-03",231.99],["2005-10-04",232.01],["2005-10-05",232.03],["2005-10-06",232.04],["2005-10-07",232.06],["2005-10-10",232.13],["2005-10-11",232.14],["2005-10-12",232.16],["2005-10-13",232.17],["2005-10-14",232.19],["2005-10-17",232.25],["2005-10-18",232.27],["2005-10-19",232.29],["2005-10-20",232.3],["2005-10-21",232.32],["2005-10-24",232.39],["2005-10-25",232.41],["2005-10-26",232.42],["2005-10-27",232.44],["2005-10-28",232.46],["2005-10-31",232.52],["2005-11-02",232.58],["2005-11-03",232.61],["2005-11-04",232.64],["2005-11-07",232.72],["2005-11-08",232.75],["2005-11-09",232.77],["2005-11-10",232.8],["2005-11-14",232.89],["2005-11-15",232.92],["2005-11-16",232.95],["2005-11-17",232.98],["2005-11-18",233.01],["2005-11-21",233.1],["2005-11-22",233.13],["2005-11-23",233.15],["2005-11-24",233.18],["2005-11-25",233.2],["2005-11-28",233.28],["2005-11-29",233.31],["2005-11-30",233.33],["2005-12-01",233.36],["2005-12-02",233.39],["2005-12-05",233.48],["2005-12-06",233.51],["2005-12-07",233.53],["2005-12-08",233.56],["2005-12-09",233.59],["2005-12-12",233.66],["2005-12-13",233.69],["2005-12-14",233.72],["2005-12-15",233.74],["2005-12-16",233.77],["2005-12-19",233.87],["2005-12-20",233.9],["2005-12-21",233.93],["2005-12-22",233.96],["2005-12-23",233.98],["2005-12-27",234.08],["2005-12-28",234.11],["2005-12-29",234.13],["2005-12-30",234.16],["2005-12-31",234.16],["2006-01-01",234.16],["2006-01-02",234.22],["2006-01-03",234.25],["2006-01-04",234.27],["2006-01-05",234.29],["2006-01-06",234.31],["2006-01-07",234.31],["2006-01-08",234.31],["2006-01-09",234.38],["2006-01-10",234.4],["2006-01-11",234.43],["2006-01-12",234.45],["2006-01-13",234.47],["2006-01-14",234.47],["2006-01-15",234.47],["2006-01-16",234.53],["2006-01-17",234.55],["2006-01-18",234.58],["2006-01-19",234.6],["2006-01-20",234.62],["2006-01-21",234.62],["2006-01-22",234.62],["2006-01-23",234.7],["2006-01-24",234.73],["2006-01-25",234.76],["2006-01-26",234.78],["2006-01-27",234.8],["2006-01-28",234.8],["2006-01-29",234.8],["2006-01-30",234.88],["2006-01-31",234.9],["2006-02-01",234.92],["2006-02-02",234.94],["2006-02-03",234.96],["2006-02-04",234.96],["2006-02-05",234.96],["2006-02-06",235.02],["2006-02-07",235.05],["2006-02-08",235.07],["2006-02-09",235.09],["2006-02-10",235.12],["2006-02-11",235.12],["2006-02-12",235.12],["2006-02-13",235.19],["2006-02-14",235.21],["2006-02-15",235.23],["2006-02-16",235.25],["2006-02-17",235.27],["2006-02-18",235.27],["2006-02-19",235.27],["2006-02-20",235.33],["2006-02-21",235.35],["2006-02-22",235.37],["2006-02-23",235.39],["2006-02-24",235.41],["2006-02-25",235.41],["2006-02-26",235.41],["2006-02-27",235.47],["2006-02-28",235.49],["2006-03-01",235.51],["2006-03-02",235.53],["2006-03-03",235.55],["2006-03-04",235.55],["2006-03-05",235.55],["2006-03-06",235.6],["2006-03-07",235.63],["2006-03-08",235.65],["2006-03-09",235.67],["2006-03-10",235.69],["2006-03-11",235.69],["2006-03-12",235.69],["2006-03-13",235.75],["2006-03-14",235.78],["2006-03-15",235.8],["2006-03-16",235.82],["2006-03-17",235.84],["2006-03-18",235.84],["2006-03-19",235.84],["2006-03-20",235.9],["2006-03-21",235.92],["2006-03-22",235.94],["2006-03-23",235.96],["2006-03-24",235.97],["2006-03-25",235.97],["2006-03-26",235.97],["2006-03-27",236.03],["2006-03-28",236.05],["2006-03-29",236.07],["2006-03-30",236.09],["2006-03-31",236.11],["2006-04-01",236.11],["2006-04-02",236.11],["2006-04-03",236.18],["2006-04-04",236.2],["2006-04-05",236.23],["2006-04-06",236.25],["2006-04-07",236.26],["2006-04-08",236.26],["2006-04-09",236.26],["2006-04-10",236.33],["2006-04-11",236.35],["2006-04-12",236.37],["2006-04-13",236.39],["2006-04-14",236.39],["2006-04-15",236.39],["2006-04-16",236.39],["2006-04-17",236.39],["2006-04-18",236.51],["2006-04-19",236.52],["2006-04-20",236.54],["2006-04-21",236.56],["2006-04-22",236.56],["2006-04-23",236.56],["2006-04-24",236.62],["2006-04-25",236.64],["2006-04-26",236.66],["2006-04-27",236.68],["2006-04-28",236.7],["2006-04-29",236.7],["2006-04-30",236.7],["2006-05-01",236.7],["2006-05-02",236.77],["2006-05-03",236.77],["2006-05-04",236.81],["2006-05-05",236.83],["2006-05-06",236.83],["2006-05-07",236.83],["2006-05-08",236.9],["2006-05-09",236.93],["2006-05-10",236.94],["2006-05-11",236.96],["2006-05-12",236.98],["2006-05-13",236.98],["2006-05-14",236.98],["2006-05-15",237.03],["2006-05-16",237.05],["2006-05-17",237.07],["2006-05-18",237.09],["2006-05-19",237.11],["2006-05-20",237.11],["2006-05-21",237.11],["2006-05-22",237.16],["2006-05-23",237.18],["2006-05-24",237.2],["2006-05-25",237.22],["2006-05-26",237.24],["2006-05-27",237.24],["2006-05-28",237.24],["2006-05-29",237.3],["2006-05-30",237.32],["2006-05-31",237.34],["2006-06-01",237.36],["2006-06-02",237.38],["2006-06-03",237.38],["2006-06-04",237.38],["2006-06-05",237.46],["2006-06-06",237.47],["2006-06-07",237.49],["2006-06-08",237.51],["2006-06-09",237.53],["2006-06-10",237.53],["2006-06-11",237.53],["2006-06-12",237.58],["2006-06-13",237.6],["2006-06-14",237.62],["2006-06-15",237.62],["2006-06-16",237.67],["2006-06-17",237.67],["2006-06-18",237.67],["2006-06-19",237.73],["2006-06-20",237.75],["2006-06-21",237.77],["2006-06-22",237.79],["2006-06-23",237.81],["2006-06-24",237.81],["2006-06-25",237.81],["2006-06-26",237.86],["2006-06-27",237.88],["2006-06-28",237.9],["2006-06-29",237.92],["2006-06-30",237.95],["2006-07-01",237.95],["2006-07-02",237.95],["2006-07-03",238.01],["2006-07-04",238.03],["2006-07-05",238.05],["2006-07-06",238.07],["2006-07-07",238.09],["2006-07-08",238.09],["2006-07-09",238.09],["2006-07-10",238.14],["2006-07-11",238.16],["2006-07-12",238.18],["2006-07-13",238.2],["2006-07-14",238.22],["2006-07-15",238.22],["2006-07-16",238.22],["2006-07-17",238.3],["2006-07-18",238.33],["2006-07-19",238.35],["2006-07-20",238.36],["2006-07-21",238.38],["2006-07-22",238.38],["2006-07-23",238.38],["2006-07-24",238.44],["2006-07-25",238.46],["2006-07-26",238.48],["2006-07-27",238.5],["2006-07-28",238.52],["2006-07-29",238.52],["2006-07-30",238.52],["2006-07-31",238.58],["2006-08-01",238.59],["2006-08-02",238.61],["2006-08-03",238.63],["2006-08-04",238.65],["2006-08-05",238.65],["2006-08-06",238.65],["2006-08-07",238.71],["2006-08-08",238.73],["2006-08-09",238.75],["2006-08-10",238.77],["2006-08-11",238.79],["2006-08-12",238.79],["2006-08-13",238.79],["2006-08-14",238.84],["2006-08-15",238.84],["2006-08-16",238.88],["2006-08-17",238.91],["2006-08-18",238.93],["2006-08-19",238.93],["2006-08-20",238.93],["2006-08-21",238.99],["2006-08-22",239.01],["2006-08-23",239.04],["2006-08-24",239.06],["2006-08-25",239.08],["2006-08-26",239.08],["2006-08-27",239.08],["2006-08-28",239.13],["2006-08-29",239.15],["2006-08-30",239.17],["2006-08-31",239.2],["2006-09-01",239.22],["2006-09-02",239.22],["2006-09-03",239.22],["2006-09-04",239.27],["2006-09-05",239.29],["2006-09-06",239.32],["2006-09-07",239.34],["2006-09-08",239.36],["2006-09-09",239.36],["2006-09-10",239.36],["2006-09-11",239.42],["2006-09-12",239.44],["2006-09-13",239.46],["2006-09-14",239.48],["2006-09-15",239.5],["2006-09-16",239.5],["2006-09-17",239.5],["2006-09-18",239.56],["2006-09-19",239.58],["2006-09-20",239.6],["2006-09-21",239.62],["2006-09-22",239.64],["2006-09-23",239.64],["2006-09-24",239.64],["2006-09-25",239.7],["2006-09-26",239.72],["2006-09-27",239.74],["2006-09-28",239.76],["2006-09-29",239.78],["2006-09-30",239.78],["2006-10-01",239.78],["2006-10-02",239.85],["2006-10-03",239.87],["2006-10-04",239.89],["2006-10-05",239.91],["2006-10-06",239.93],["2006-10-07",239.93],["2006-10-08",239.93],["2006-10-09",239.99],["2006-10-10",240.01],["2006-10-11",240.04],["2006-10-12",240.06],["2006-10-13",240.08],["2006-10-14",240.08],["2006-10-15",240.08],["2006-10-16",240.14],["2006-10-17",240.16],["2006-10-18",240.18],["2006-10-19",240.2],["2006-10-20",240.22],["2006-10-21",240.22],["2006-10-22",240.22],["2006-10-23",240.28],["2006-10-24",240.31],["2006-10-25",240.33],["2006-10-26",240.35],["2006-10-27",240.37],["2006-10-28",240.37],["2006-10-29",240.37],["2006-10-30",240.43],["2006-10-31",240.45],["2006-11-01",240.45],["2006-11-02",240.49],["2006-11-03",240.51],["2006-11-04",240.51],["2006-11-05",240.51],["2006-11-06",240.57],["2006-11-07",240.59],["2006-11-08",240.61],["2006-11-09",240.63],["2006-11-10",240.65],["2006-11-11",240.65],["2006-11-12",240.65],["2006-11-13",240.72],["2006-11-14",240.74],["2006-11-15",240.76],["2006-11-16",240.78],["2006-11-17",240.8],["2006-11-18",240.8],["2006-11-19",240.8],["2006-11-20",240.86],["2006-11-21",240.88],["2006-11-22",240.9],["2006-11-23",240.92],["2006-11-24",240.94],["2006-11-25",240.94],["2006-11-26",240.94],["2006-11-27",241],["2006-11-28",241.02],["2006-11-29",241.04],["2006-11-30",241.06],["2006-12-01",241.09],["2006-12-02",241.09],["2006-12-03",241.09],["2006-12-04",241.15],["2006-12-05",241.17],["2006-12-06",241.2],["2006-12-07",241.21],["2006-12-08",241.23],["2006-12-09",241.23],["2006-12-10",241.23],["2006-12-11",241.29],["2006-12-12",241.31],["2006-12-13",241.33],["2006-12-14",241.36],["2006-12-15",241.37],["2006-12-16",241.37],["2006-12-17",241.37],["2006-12-18",241.43],["2006-12-19",241.46],["2006-12-20",241.48],["2006-12-21",241.5],["2006-12-22",241.53],["2006-12-23",241.53],["2006-12-24",241.53],["2006-12-25",241.53],["2006-12-26",241.53],["2006-12-27",241.63],["2006-12-28",241.65],["2006-12-29",241.67],["2006-12-30",241.67],["2006-12-31",241.67],["2007-01-01",241.67],["2007-01-02",241.74],["2007-01-03",241.77],["2007-01-04",241.79],["2007-01-05",241.81],["2007-01-06",241.81],["2007-01-07",241.81],["2007-01-08",241.86],["2007-01-09",241.89],["2007-01-10",241.91],["2007-01-11",241.93],["2007-01-12",241.95],["2007-01-13",241.95],["2007-01-14",241.95],["2007-01-15",242.02],["2007-01-16",242.04],["2007-01-17",242.06],["2007-01-18",242.08],["2007-01-19",242.1],["2007-01-20",242.1],["2007-01-21",242.1],["2007-01-22",242.17],["2007-01-23",242.18],["2007-01-24",242.21],["2007-01-25",242.23],["2007-01-26",242.25],["2007-01-27",242.25],["2007-01-28",242.25],["2007-01-29",242.33],["2007-01-30",242.34],["2007-01-31",242.36],["2007-02-01",242.38],["2007-02-02",242.4],["2007-02-03",242.4],["2007-02-04",242.4],["2007-02-05",242.47],["2007-02-06",242.49],["2007-02-07",242.51],["2007-02-08",242.53],["2007-02-09",242.55],["2007-02-10",242.55],["2007-02-11",242.55],["2007-02-12",242.6],["2007-02-13",242.62],["2007-02-14",242.64],["2007-02-15",242.66],["2007-02-16",242.69],["2007-02-17",242.69],["2007-02-18",242.69],["2007-02-19",242.76],["2007-02-20",242.77],["2007-02-21",242.79],["2007-02-22",242.81],["2007-02-23",242.84],["2007-02-24",242.84],["2007-02-25",242.84],["2007-02-26",242.91],["2007-02-27",242.92],["2007-02-28",242.94],["2007-03-01",242.96],["2007-03-02",242.98],["2007-03-03",242.98],["2007-03-04",242.98],["2007-03-05",243.04],["2007-03-06",243.06],["2007-03-07",243.08],["2007-03-08",243.1],["2007-03-09",243.12],["2007-03-10",243.12],["2007-03-11",243.12],["2007-03-12",243.2],["2007-03-13",243.21],["2007-03-14",243.23],["2007-03-15",243.25],["2007-03-16",243.27],["2007-03-17",243.27],["2007-03-18",243.27],["2007-03-19",243.33],["2007-03-20",243.35],["2007-03-21",243.38],["2007-03-22",243.4],["2007-03-23",243.42],["2007-03-24",243.42],["2007-03-25",243.42],["2007-03-26",243.47],["2007-03-27",243.49],["2007-03-28",243.51],["2007-03-29",243.53],["2007-03-30",243.55],["2007-03-31",243.55],["2007-04-01",243.55],["2007-04-02",243.63],["2007-04-03",243.64],["2007-04-04",243.66],["2007-04-05",243.68],["2007-04-06",243.68],["2007-04-07",243.68],["2007-04-10",243.8],["2007-04-11",243.82],["2007-04-12",243.84],["2007-04-13",243.86],["2007-04-14",243.86],["2007-04-16",243.91],["2007-04-17",243.93],["2007-04-18",243.95],["2007-04-19",243.96],["2007-04-20",243.98],["2007-04-21",243.98],["2007-04-23",244.05],["2007-04-24",244.07],["2007-04-25",244.09],["2007-04-26",244.11],["2007-04-27",244.13],["2007-04-30",244.19],["2007-05-02",244.23],["2007-05-04",244.27],["2007-05-07",244.33],["2007-05-08",244.36],["2007-05-09",244.39],["2007-05-10",244.41],["2007-05-11",244.43],["2007-05-14",244.5],["2007-05-15",244.52],["2007-05-16",244.54],["2007-05-17",244.56],["2007-05-18",244.58],["2007-05-21",244.65],["2007-05-22",244.67],["2007-05-23",244.69],["2007-05-24",244.71],["2007-05-25",244.73],["2007-05-28",244.82],["2007-05-29",244.84],["2007-05-30",244.86],["2007-05-31",244.88],["2007-06-01",244.9],["2007-06-02",244.9],["2007-06-04",244.96],["2007-06-05",244.99],["2007-06-06",245.01],["2007-06-08",245.06],["2007-06-09",245.06],["2007-06-11",245.13],["2007-06-12",245.15],["2007-06-13",245.17],["2007-06-14",245.19],["2007-06-15",245.21],["2007-06-16",245.21],["2007-06-18",245.26],["2007-06-19",245.29],["2007-06-20",245.31],["2007-06-21",245.33],["2007-06-22",245.35],["2007-06-25",245.42],["2007-06-26",245.45],["2007-06-27",245.47],["2007-06-28",245.49],["2007-06-29",245.51],["2007-06-30",245.51],["2007-07-02",245.58],["2007-07-03",245.6],["2007-07-04",245.63],["2007-07-05",245.65],["2007-07-06",245.68],["2007-07-07",245.68],["2007-07-09",245.75],["2007-07-10",245.77],["2007-07-11",245.79],["2007-07-12",245.83],["2007-07-13",245.85],["2007-07-16",245.92],["2007-07-17",245.94],["2007-07-18",245.97],["2007-07-19",245.99],["2007-07-20",246.02],["2007-07-21",246.02],["2007-07-23",246.09],["2007-07-24",246.12],["2007-07-25",246.15],["2007-07-26",246.17],["2007-07-27",246.2],["2007-07-28",246.2],["2007-07-30",246.27],["2007-07-31",246.29],["2007-08-01",246.31],["2007-08-02",246.33],["2007-08-03",246.36],["2007-08-04",246.36],["2007-08-06",246.46],["2007-08-07",246.48],["2007-08-08",246.5],["2007-08-09",246.53],["2007-08-10",246.55],["2007-08-13",246.62],["2007-08-14",246.65],["2007-08-16",246.69],["2007-08-17",246.71],["2007-08-20",246.79],["2007-08-21",246.81],["2007-08-22",246.83],["2007-08-23",246.86],["2007-08-24",246.89],["2007-08-27",246.97],["2007-08-28",246.99],["2007-08-29",247.02],["2007-08-30",247.04],["2007-08-31",247.06],["2007-09-03",247.14],["2007-09-04",247.16],["2007-09-05",247.18],["2007-09-06",247.21],["2007-09-07",247.23],["2007-09-10",247.3],["2007-09-11",247.33],["2007-09-12",247.36],["2007-09-13",247.39],["2007-09-14",247.41],["2007-09-15",247.41],["2007-09-17",247.51],["2007-09-18",247.53],["2007-09-19",247.56],["2007-09-20",247.59],["2007-09-21",247.61],["2007-09-24",247.69],["2007-09-25",247.71],["2007-09-26",247.73],["2007-09-27",247.76],["2007-09-28",247.78],["2007-10-01",247.86],["2007-10-02",247.88],["2007-10-03",247.92],["2007-10-04",247.94],["2007-10-05",247.98],["2007-10-08",248.08],["2007-10-09",248.1],["2007-10-10",248.13],["2007-10-11",248.15],["2007-10-12",248.18],["2007-10-15",248.25],["2007-10-16",248.27],["2007-10-17",248.31],["2007-10-18",248.33],["2007-10-19",248.36],["2007-10-22",248.44],["2007-10-23",248.46],["2007-10-24",248.49],["2007-10-25",248.52],["2007-10-26",248.54],["2007-10-29",248.62],["2007-10-30",248.65],["2007-10-31",248.68],["2007-11-02",248.73],["2007-11-05",248.81],["2007-11-06",248.84],["2007-11-07",248.87],["2007-11-08",248.9],["2007-11-09",248.93],["2007-11-12",249.01],["2007-11-13",249.04],["2007-11-14",249.07],["2007-11-15",249.1],["2007-11-16",249.12],["2007-11-19",249.2],["2007-11-20",249.24],["2007-11-21",249.27],["2007-11-22",249.3],["2007-11-23",249.32],["2007-11-26",249.4],["2007-11-27",249.43],["2007-11-28",249.46],["2007-11-29",249.48],["2007-11-30",249.51],["2007-12-01",249.48],["2007-12-03",249.6],["2007-12-04",249.64],["2007-12-05",249.67],["2007-12-06",249.7],["2007-12-07",249.72],["2007-12-10",249.81],["2007-12-11",249.82],["2007-12-12",249.84],["2007-12-13",249.87],["2007-12-14",249.9],["2007-12-17",249.97],["2007-12-18",250],["2007-12-19",250.03],["2007-12-20",250.06],["2007-12-21",250.09],["2007-12-27",250.27],["2007-12-28",250.26],["2008-01-02",250.39],["2008-01-03",250.46],["2008-01-04",250.49],["2008-01-07",250.58],["2008-01-08",250.61],["2008-01-09",250.64],["2008-01-10",250.67],["2008-01-11",250.7],["2008-01-14",250.78],["2008-01-15",250.8],["2008-01-16",250.84],["2008-01-17",250.87],["2008-01-18",250.9],["2008-01-21",250.98],["2008-01-22",251.01],["2008-01-23",251.04],["2008-01-24",251.07],["2008-01-25",251.1],["2008-01-28",251.19],["2008-01-29",251.22],["2008-01-30",251.25],["2008-01-31",251.28],["2008-02-01",251.32],["2008-02-04",251.42],["2008-02-05",251.45],["2008-02-06",251.47],["2008-02-07",251.5],["2008-02-08",251.53],["2008-02-11",251.61],["2008-02-12",251.64],["2008-02-13",251.67],["2008-02-14",251.7],["2008-02-15",251.74],["2008-02-18",251.87],["2008-02-19",251.89],["2008-02-20",251.92],["2008-02-21",251.95],["2008-02-22",251.97],["2008-02-25",252.05],["2008-02-26",252.08],["2008-02-27",252.11],["2008-02-28",252.14],["2008-02-29",252.17],["2008-03-03",252.29],["2008-03-04",252.33],["2008-03-05",252.35],["2008-03-06",252.38],["2008-03-07",252.42],["2008-03-10",252.52],["2008-03-11",252.54],["2008-03-12",252.57],["2008-03-13",252.6],["2008-03-14",252.64],["2008-03-17",252.75],["2008-03-18",252.78],["2008-03-19",252.81],["2008-03-20",252.84],["2008-03-25",253.01],["2008-03-26",253.04],["2008-03-27",253.06],["2008-03-28",253.09],["2008-03-31",253.17],["2008-04-01",253.21],["2008-04-02",253.24],["2008-04-03",253.27],["2008-04-04",253.3],["2008-04-07",253.39],["2008-04-08",253.43],["2008-04-09",253.46],["2008-04-10",253.5],["2008-04-11",253.53],["2008-04-14",253.63],["2008-04-15",253.67],["2008-04-16",253.71],["2008-04-17",253.74],["2008-04-18",253.77],["2008-04-21",253.9],["2008-04-22",253.95],["2008-04-23",253.98],["2008-04-24",254.01],["2008-04-25",254.04],["2008-04-28",254.14],["2008-04-29",254.17],["2008-04-30",254.2],["2008-05-05",254.37],["2008-05-06",254.4],["2008-05-07",254.44],["2008-05-08",254.47],["2008-05-09",254.5],["2008-05-12",254.6],["2008-05-13",254.64],["2008-05-14",254.68],["2008-05-15",254.72],["2008-05-16",254.76],["2008-05-19",254.85],["2008-05-20",254.89],["2008-05-21",254.92],["2008-05-23",254.99],["2008-05-26",255.08],["2008-05-27",255.12],["2008-05-28",255.17],["2008-05-29",255.21],["2008-05-30",255.24],["2008-06-02",255.34],["2008-06-03",255.37],["2008-06-04",255.4],["2008-06-05",255.44],["2008-06-06",255.47],["2008-06-09",255.58],["2008-06-10",255.61],["2008-06-11",255.65],["2008-06-12",255.68],["2008-06-13",255.72],["2008-06-16",255.82],["2008-06-17",255.85],["2008-06-18",255.9],["2008-06-19",255.94],["2008-06-20",255.98],["2008-06-23",256.08],["2008-06-24",256.12],["2008-06-25",256.12],["2008-06-26",256.19],["2008-06-27",256.23],["2008-06-30",256.33],["2008-07-01",256.37],["2008-07-02",256.4],["2008-07-03",256.44],["2008-07-04",256.47],["2008-07-07",256.58],["2008-07-08",256.61],["2008-07-09",256.65],["2008-07-10",256.69],["2008-07-11",256.72],["2008-07-14",256.84],["2008-07-15",256.87],["2008-07-16",256.91],["2008-07-17",256.94],["2008-07-18",256.98],["2008-07-21",257.08],["2008-07-22",257.12],["2008-07-23",257.15],["2008-07-24",257.19],["2008-07-25",257.23],["2008-07-28",257.35],["2008-07-29",257.39],["2008-07-30",257.42],["2008-07-31",257.46],["2008-08-01",257.46],["2008-08-04",257.6],["2008-08-05",257.62],["2008-08-06",257.66],["2008-08-07",257.69],["2008-08-08",257.73],["2008-08-11",257.83],["2008-08-12",257.87],["2008-08-13",257.91],["2008-08-14",257.94],["2008-08-18",258.09],["2008-08-19",258.12],["2008-08-20",258.16],["2008-08-21",258.2],["2008-08-22",258.23],["2008-08-25",258.34],["2008-08-26",258.38],["2008-08-27",258.42],["2008-08-28",258.45],["2008-08-29",258.49],["2008-09-01",258.61],["2008-09-02",258.65],["2008-09-03",258.69],["2008-09-04",258.72],["2008-09-05",258.76],["2008-09-08",258.87],["2008-09-09",258.91],["2008-09-10",258.94],["2008-09-11",258.98],["2008-09-12",259.02],["2008-09-15",259.13],["2008-09-16",259.16],["2008-09-17",259.21],["2008-09-18",259.24],["2008-09-19",259.28],["2008-09-22",259.39],["2008-09-23",259.43],["2008-09-24",259.47],["2008-09-25",259.5],["2008-09-26",259.54],["2008-09-29",259.65],["2008-09-30",259.69],["2008-10-01",259.72],["2008-10-02",259.76],["2008-10-03",259.8],["2008-10-06",259.93],["2008-10-07",259.97],["2008-10-08",260],["2008-10-09",260.04],["2008-10-10",260.08],["2008-10-13",260.19],["2008-10-14",260.23],["2008-10-15",260.28],["2008-10-16",260.31],["2008-10-17",260.33],["2008-10-20",260.46],["2008-10-21",260.56],["2008-10-22",260.6],["2008-10-23",260.63],["2008-10-24",260.67],["2008-10-27",260.73],["2008-10-28",260.77],["2008-10-29",260.82],["2008-10-30",260.9],["2008-10-31",260.94],["2008-11-03",261.05],["2008-11-04",260.99],["2008-11-05",261.06],["2008-11-06",261.12],["2008-11-07",261.22],["2008-11-10",261.32],["2008-11-12",261.44],["2008-11-13",261.39],["2008-11-14",261.49],["2008-11-17",261.67],["2008-11-18",261.74],["2008-11-19",261.63],["2008-11-20",261.75],["2008-11-21",261.74],["2008-11-24",262.02],["2008-11-25",261.96],["2008-11-26",262.06],["2008-11-27",262.02],["2008-11-28",262.22],["2008-12-01",262.35],["2008-12-02",262.31],["2008-12-03",262.32],["2008-12-04",262.43],["2008-12-05",262.63],["2008-12-08",262.68],["2008-12-09",262.76],["2008-12-10",262.77],["2008-12-11",262.84],["2008-12-12",262.86],["2008-12-15",263],["2008-12-16",263.01],["2008-12-17",263.08],["2008-12-18",263],["2008-12-19",263.08],["2008-12-22",263.19],["2008-12-23",263.24],["2008-12-29",263.46],["2008-12-30",263.64],["2008-12-31",263.59],["2009-01-05",263.87],["2009-01-06",263.85],["2009-01-07",263.88],["2009-01-08",264.06],["2009-01-09",263.96],["2009-01-12",264.25],["2009-01-13",264.17],["2009-01-14",264.23],["2009-01-15",264.2],["2009-01-16",264.31],["2009-01-19",264.44],["2009-01-20",264.52],["2009-01-21",264.44],["2009-01-22",264.7],["2009-01-23",264.57],["2009-01-26",264.68],["2009-01-27",264.88],["2009-01-28",264.87],["2009-01-29",264.92],["2009-01-30",264.93],["2009-02-02",265.01],["2009-02-03",265.1],["2009-02-04",265.05],["2009-02-05",265.09],["2009-02-06",265.26],["2009-02-09",265.27],["2009-02-10",265.29],["2009-02-11",265.26],["2009-02-12",265.37],["2009-02-13",265.36],["2009-02-16",265.5],["2009-02-17",265.53],["2009-02-18",265.3],["2009-02-19",265.48],["2009-02-20",265.49],["2009-02-23",265.63],["2009-02-24",265.68],["2009-02-25",265.7],["2009-02-26",265.83],["2009-02-27",265.78],["2009-03-02",265.97],["2009-03-03",265.92],["2009-03-04",266.01],["2009-03-05",266.08],["2009-03-06",266.13],["2009-03-09",266.21],["2009-03-10",266.22],["2009-03-11",266.27],["2009-03-12",266.29],["2009-03-13",266.39],["2009-03-16",266.47],["2009-03-17",266.44],["2009-03-18",266.48],["2009-03-19",266.51],["2009-03-20",266.57],["2009-03-23",266.59],["2009-03-24",266.79],["2009-03-25",266.83],["2009-03-26",266.85],["2009-03-27",266.88],["2009-03-30",266.99],["2009-03-31",267.04],["2009-04-01",266.99],["2009-04-02",267.05],["2009-04-03",267.09],["2009-04-06",267.24],["2009-04-07",267.21],["2009-04-08",267.28],["2009-04-09",267.32],["2009-04-14",267.49],["2009-04-15",267.47],["2009-04-16",267.53],["2009-04-17",267.55],["2009-04-20",267.62],["2009-04-21",267.73],["2009-04-22",267.79],["2009-04-23",267.8],["2009-04-24",267.92],["2009-04-27",268.02],["2009-04-28",268.02],["2009-04-29",268.06],["2009-04-30",268.16],["2009-05-04",268.16],["2009-05-05",268.28],["2009-05-06",268.32],["2009-05-07",268.39],["2009-05-08",268.36],["2009-05-11",268.38],["2009-05-12",268.44],["2009-05-13",268.47],["2009-05-14",268.49],["2009-05-15",268.4],["2009-05-18",268.62],["2009-05-19",268.71],["2009-05-20",268.73],["2009-05-21",268.77],["2009-05-22",268.82],["2009-05-25",268.88],["2009-05-26",268.9],["2009-05-27",268.98],["2009-05-28",269.11],["2009-05-29",269.16],["2009-06-01",269.24],["2009-06-02",269.29],["2009-06-03",269.41],["2009-06-04",269.35],["2009-06-05",269.38],["2009-06-08",269.47],["2009-06-09",269.56],["2009-06-10",269.6],["2009-06-12",269.82],["2009-06-15",269.82],["2009-06-16",269.9],["2009-06-17",269.91],["2009-06-18",269.89],["2009-06-19",269.94],["2009-06-22",270.09],["2009-06-23",270.14],["2009-06-24",270.17],["2009-06-25",270.31],["2009-06-26",270.49],["2009-06-29",270.6],["2009-06-30",270.62],["2009-07-01",270.69],["2009-07-02",270.72],["2009-07-03",270.76],["2009-07-06",270.84],["2009-07-07",270.87],["2009-07-08",270.96],["2009-07-09",271.07],["2009-07-10",271.14],["2009-07-13",271.2],["2009-07-14",271.15],["2009-07-15",271.21],["2009-07-16",271.25],["2009-07-17",271.28],["2009-07-20",271.33],["2009-07-21",271.55],["2009-07-22",271.52],["2009-07-23",271.54],["2009-07-24",271.59],["2009-07-27",271.86],["2009-07-28",271.81],["2009-07-29",271.84],["2009-07-30",271.92],["2009-07-31",271.97],["2009-08-03",272.05],["2009-08-04",272.04],["2009-08-05",272.1],["2009-08-06",272.15],["2009-08-07",272.23],["2009-08-10",272.27],["2009-08-11",272.32],["2009-08-12",272.31],["2009-08-13",272.38],["2009-08-14",272.38],["2009-08-17",272.42],["2009-08-18",272.45],["2009-08-19",272.53],["2009-08-20",272.5],["2009-08-21",272.56],["2009-08-24",272.63],["2009-08-25",272.66],["2009-08-26",272.68],["2009-08-27",272.69],["2009-08-28",272.74],["2009-08-31",272.79],["2009-09-01",272.84],["2009-09-02",272.84],["2009-09-03",272.85],["2009-09-04",272.93],["2009-09-07",273.04],["2009-09-08",273.05],["2009-09-09",273.13],["2009-09-10",273.16],["2009-09-11",273.15],["2009-09-14",273.15],["2009-09-15",273.21],["2009-09-16",273.28],["2009-09-17",273.33],["2009-09-18",273.35],["2009-09-21",273.44],["2009-09-22",273.47],["2009-09-23",273.53],["2009-09-24",273.56],["2009-09-25",273.59],["2009-09-28",273.74],["2009-09-29",273.74],["2009-09-30",273.78],["2009-10-01",273.81],["2009-10-02",273.82],["2009-10-05",273.9],["2009-10-06",273.92],["2009-10-07",273.94],["2009-10-08",273.97],["2009-10-09",274.01],["2009-10-12",274.07],["2009-10-13",274.06],["2009-10-14",274.14],["2009-10-15",274.17],["2009-10-16",274.18],["2009-10-19",274.24],["2009-10-20",274.29],["2009-10-21",274.31],["2009-10-22",274.32],["2009-10-23",274.34],["2009-10-26",274.41],["2009-10-27",274.44],["2009-10-28",274.46],["2009-10-29",274.46],["2009-10-30",274.5],["2009-11-02",274.58],["2009-11-03",274.62],["2009-11-04",274.82],["2009-11-05",274.96],["2009-11-06",274.97],["2009-11-09",275.05],["2009-11-10",275.07],["2009-11-12",275.11],["2009-11-13",275.14],["2009-11-16",275.21],["2009-11-17",275.23],["2009-11-18",275.26],["2009-11-19",275.28],["2009-11-20",275.28],["2009-11-23",275.34],["2009-11-24",275.36],["2009-11-25",275.44],["2009-11-26",275.48],["2009-11-27",275.49],["2009-11-30",275.58],["2009-12-01",275.69],["2009-12-02",275.71],["2009-12-03",275.71],["2009-12-04",275.73],["2009-12-07",275.82],["2009-12-08",275.78],["2009-12-09",275.84],["2009-12-10",275.88],["2009-12-11",275.87],["2009-12-14",275.92],["2009-12-15",276],["2009-12-16",275.98],["2009-12-17",276.04],["2009-12-18",276.05],["2009-12-21",276.15],["2009-12-22",276.14],["2009-12-23",276.18],["2009-12-28",276.28],["2009-12-29",276.47],["2009-12-30",276.48],["2009-12-31",276.7],["2010-01-04",276.56],["2010-01-05",276.59],["2010-01-06",276.6],["2010-01-07",276.62],["2010-01-08",276.64],["2010-01-11",276.69],["2010-01-12",276.72],["2010-01-13",276.74],["2010-01-14",276.75],["2010-01-15",276.77],["2010-01-18",277.16],["2010-01-19",277.21],["2010-01-20",277.22],["2010-01-21",277.24],["2010-01-22",277.26],["2010-01-25",277.31],["2010-01-26",277.33],["2010-01-27",277.43],["2010-01-28",277.45],["2010-01-29",277.47],["2010-02-01",277.51],["2010-02-02",277.63],["2010-02-03",277.62],["2010-02-04",277.64],["2010-02-05",277.66],["2010-02-08",277.71],["2010-02-09",277.76],["2010-02-10",277.78],["2010-02-11",277.84],["2010-02-12",277.87],["2010-02-15",278.01],["2010-02-16",278.02],["2010-02-17",278.05],["2010-02-18",278.05],["2010-02-19",278.07],["2010-02-22",278.14],["2010-02-23",278.16],["2010-02-24",278.18],["2010-02-25",278.16],["2010-02-26",278.24],["2010-03-01",278.33],["2010-03-02",278.35],["2010-03-03",278.37],["2010-03-04",278.37],["2010-03-05",278.39],["2010-03-08",278.47],["2010-03-09",278.51],["2010-03-10",278.53],["2010-03-11",278.56],["2010-03-12",278.58],["2010-03-15",278.7],["2010-03-16",278.72],["2010-03-17",278.74],["2010-03-18",278.77],["2010-03-19",278.79],["2010-03-22",278.86],["2010-03-23",278.91],["2010-03-24",279.11],["2010-03-25",279.13],["2010-03-26",279.17],["2010-03-29",279.19],["2010-03-30",279.22],["2010-03-31",279.38],["2010-04-01",279.44],["2010-04-06",279.55],["2010-04-07",279.61],["2010-04-08",279.59],["2010-04-09",279.65],["2010-04-12",279.78],["2010-04-13",279.8],["2010-04-14",279.81],["2010-04-15",279.94],["2010-04-16",279.92],["2010-04-19",279.99],["2010-04-20",280.03],["2010-04-21",280.05],["2010-04-22",280.07],["2010-04-23",280.12],["2010-04-26",280.19],["2010-04-27",280.16],["2010-04-28",280.16],["2010-04-29",280.19],["2010-04-30",280.21],["2010-05-04",280.33],["2010-05-05",280.37],["2010-05-06",280.39],["2010-05-07",280.41],["2010-05-10",280.5],["2010-05-11",280.53],["2010-05-12",280.55],["2010-05-13",280.57],["2010-05-14",280.59],["2010-05-17",280.66],["2010-05-18",280.68],["2010-05-19",280.72],["2010-05-20",280.73],["2010-05-21",280.79],["2010-05-24",280.78],["2010-05-25",280.81],["2010-05-26",280.83],["2010-05-27",280.85],["2010-05-28",280.89],["2010-05-31",280.94],["2010-06-01",280.98],["2010-06-02",281.03],["2010-06-04",281.07],["2010-06-07",281.12],["2010-06-08",281.15],["2010-06-09",281.19],["2010-06-10",281.21],["2010-06-11",281.24],["2010-06-14",281.3],["2010-06-15",281.32],["2010-06-16",281.32],["2010-06-17",281.34],["2010-06-18",281.35],["2010-06-21",281.42],["2010-06-22",281.44],["2010-06-23",281.46],["2010-06-24",281.47],["2010-06-25",281.52],["2010-06-28",281.59],["2010-06-29",281.61],["2010-06-30",281.75],["2010-07-01",281.78],["2010-07-02",281.81],["2010-07-05",281.88],["2010-07-06",281.96],["2010-07-07",282],["2010-07-08",282.02],["2010-07-09",282.05],["2010-07-12",282.12],["2010-07-13",282.14],["2010-07-14",282.21],["2010-07-15",282.24],["2010-07-16",282.26],["2010-07-19",282.33],["2010-07-20",282.35],["2010-07-21",282.38],["2010-07-22",282.4],["2010-07-23",282.43],["2010-07-26",282.57],["2010-07-27",282.6],["2010-07-28",282.57],["2010-07-29",282.6],["2010-07-30",282.62],["2010-08-02",282.7],["2010-08-03",282.72],["2010-08-04",282.94],["2010-08-05",282.96],["2010-08-06",282.99],["2010-08-09",283.06],["2010-08-10",283.08],["2010-08-11",283.1],["2010-08-12",283.12],["2010-08-13",283.15],["2010-08-16",283.21],["2010-08-17",283.23],["2010-08-18",283.25],["2010-08-19",283.27],["2010-08-20",283.3],["2010-08-23",283.37],["2010-08-24",283.47],["2010-08-25",283.49],["2010-08-26",283.51],["2010-08-27",283.54],["2010-08-30",283.63],["2010-08-31",283.46],["2010-09-01",283.49],["2010-09-02",283.51],["2010-09-03",283.53],["2010-09-06",283.61],["2010-09-07",283.64],["2010-09-08",283.65],["2010-09-09",283.67],["2010-09-10",283.69],["2010-09-13",283.76],["2010-09-14",283.79],["2010-09-15",283.82],["2010-09-16",283.84],["2010-09-17",283.86],["2010-09-20",283.93],["2010-09-21",283.95],["2010-09-22",283.97],["2010-09-23",284.02],["2010-09-24",284.04],["2010-09-27",284.09],["2010-09-28",284.12],["2010-09-29",284.16],["2010-09-30",284.19],["2010-10-01",284.21],["2010-10-04",284.28],["2010-10-05",284.3],["2010-10-06",284.36],["2010-10-07",284.4],["2010-10-08",284.42],["2010-10-11",284.49],["2010-10-12",284.51],["2010-10-13",284.39],["2010-10-14",284.41],["2010-10-15",284.43],["2010-10-18",284.49],["2010-10-19",284.52],["2010-10-20",284.54],["2010-10-21",284.56],["2010-10-22",284.59],["2010-10-25",284.65],["2010-10-26",284.68],["2010-10-27",284.71],["2010-10-28",284.97],["2010-10-29",285],["2010-11-02",285.1],["2010-11-03",285.03],["2010-11-04",285.14],["2010-11-05",285.16],["2010-11-08",285.22],["2010-11-09",285.28],["2010-11-10",285.31],["2010-11-12",285.35],["2010-11-15",285.42],["2010-11-16",285.46],["2010-11-17",285.48],["2010-11-18",285.51],["2010-11-19",285.53],["2010-11-22",285.59],["2010-11-23",285.74],["2010-11-24",285.76],["2010-11-25",285.78],["2010-11-26",285.8],["2010-11-29",285.86],["2010-11-30",285.89],["2010-12-01",285.94],["2010-12-02",285.94],["2010-12-03",285.98],["2010-12-06",286.04],["2010-12-07",286.05],["2010-12-08",286.08],["2010-12-09",286.1],["2010-12-10",286.12],["2010-12-13",286.18],["2010-12-14",286.21],["2010-12-15",286.3],["2010-12-16",286.34],["2010-12-17",286.36],["2010-12-20",286.43],["2010-12-21",286.46],["2010-12-22",286.48],["2010-12-23",286.5],["2010-12-27",286.62],["2010-12-28",286.64],["2010-12-29",286.69],["2010-12-30",286.75],["2010-12-31",286.77],["2011-01-03",286.86],["2011-01-04",286.88],["2011-01-05",286.9],["2011-01-07",286.94],["2011-01-10",286.87],["2011-01-11",286.89],["2011-01-12",286.9],["2011-01-13",286.92],["2011-01-14",286.94],["2011-01-17",287],["2011-01-18",287.02],["2011-01-19",287.04],["2011-01-20",287.06],["2011-01-21",287.08],["2011-01-24",287.23],["2011-01-25",287.26],["2011-01-26",287.27],["2011-01-27",287.31],["2011-01-28",287.33],["2011-01-31",287.39],["2011-02-01",287.44],["2011-02-02",287.47],["2011-02-03",287.49],["2011-02-04",287.5],["2011-02-07",287.57],["2011-02-08",287.59],["2011-02-09",287.62],["2011-02-10",287.74],["2011-02-11",287.77],["2011-02-14",287.8],["2011-02-15",287.82],["2011-02-16",287.83],["2011-02-17",287.92],["2011-02-18",287.93],["2011-02-21",288],["2011-02-22",288.01],["2011-02-23",288.04],["2011-02-24",288.07],["2011-02-25",288.09],["2011-02-28",288.15],["2011-03-01",288.13],["2011-03-02",288.21],["2011-03-03",288.24],["2011-03-04",288.26],["2011-03-07",288.3],["2011-03-08",288.32],["2011-03-09",288.34],["2011-03-10",288.38],["2011-03-11",288.4],["2011-03-14",288.46],["2011-03-15",288.48],["2011-03-16",288.49],["2011-03-17",288.52],["2011-03-18",288.54],["2011-03-21",288.53],["2011-03-22",288.55],["2011-03-23",288.57],["2011-03-24",288.6],["2011-03-25",288.57],["2011-03-28",288.77],["2011-03-29",288.79],["2011-03-30",288.81],["2011-03-31",288.88],["2011-04-01",288.85],["2011-04-04",288.93],["2011-04-05",288.93],["2011-04-06",288.96],["2011-04-07",288.99],["2011-04-08",289.02],["2011-04-11",289.07],["2011-04-12",289.19],["2011-04-13",289.2],["2011-04-14",289.24],["2011-04-15",289.26],["2011-04-18",289.35],["2011-04-19",289.52],["2011-04-20",289.57],["2011-04-21",289.6],["2011-04-26",289.63],["2011-04-27",289.69],["2011-04-28",289.74],["2011-04-29",289.78],["2011-05-02",289.91],["2011-05-04",290],["2011-05-05",290.04],["2011-05-06",290.06],["2011-05-09",290.14],["2011-05-10",290.18],["2011-05-11",290.22],["2011-05-12",290.26],["2011-05-13",290.29],["2011-05-16",290.38],["2011-05-17",290.4],["2011-05-18",290.39],["2011-05-19",290.42],["2011-05-20",290.52],["2011-05-23",290.6],["2011-05-24",290.62],["2011-05-25",290.65],["2011-05-26",290.68],["2011-05-27",290.71],["2011-05-30",290.79],["2011-05-31",290.91],["2011-06-01",290.98],["2011-06-02",291.03],["2011-06-03",291.05],["2011-06-06",291.18],["2011-06-07",291.32],["2011-06-08",291.34],["2011-06-09",291.37],["2011-06-10",291.4],["2011-06-13",291.52],["2011-06-14",291.52],["2011-06-15",291.56],["2011-06-16",291.58],["2011-06-17",291.61],["2011-06-20",291.68],["2011-06-21",291.77],["2011-06-22",291.81],["2011-06-24",291.86],["2011-06-27",291.89],["2011-06-28",291.92],["2011-06-29",291.96],["2011-06-30",291.99],["2011-07-01",292.04],["2011-07-04",292.11],["2011-07-05",292.16],["2011-07-06",292.17],["2011-07-07",292.22],["2011-07-08",292.25],["2011-07-11",292.32],["2011-07-12",292.18],["2011-07-13",292.2],["2011-07-14",292.23],["2011-07-15",292.35],["2011-07-18",292.42],["2011-07-19",292.48],["2011-07-20",292.54],["2011-07-21",292.57],["2011-07-22",292.59],["2011-07-25",292.77],["2011-07-26",292.81],["2011-07-27",292.84],["2011-07-28",292.86],["2011-07-29",292.87],["2011-08-01",292.96],["2011-08-02",293],["2011-08-03",293.08],["2011-08-04",293.13],["2011-08-05",293.17],["2011-08-08",293.17],["2011-08-09",293.21],["2011-08-10",293.1],["2011-08-11",292.94],["2011-08-12",292.97],["2011-08-16",293.12],["2011-08-17",293.16],["2011-08-18",293.2],["2011-08-19",293.23],["2011-08-22",293.31],["2011-08-23",293.34],["2011-08-24",293.36],["2011-08-25",293.38],["2011-08-26",293.42],["2011-08-29",293.5],["2011-08-30",293.53],["2011-08-31",293.55],["2011-09-01",293.51],["2011-09-02",293.53],["2011-09-05",293.61],["2011-09-06",293.65],["2011-09-07",293.7],["2011-09-08",293.78],["2011-09-09",293.8],["2011-09-12",293.88],["2011-09-13",293.89],["2011-09-14",293.92],["2011-09-15",293.96],["2011-09-16",293.97],["2011-09-19",294.05],["2011-09-20",294.07],["2011-09-21",294.17],["2011-09-22",294.21],["2011-09-23",294.24],["2011-09-26",294.31],["2011-09-27",294.35],["2011-09-28",294.41],["2011-09-29",294.73],["2011-09-30",294.38],["2011-10-03",294.3],["2011-10-04",294.3],["2011-10-05",294.45],["2011-10-06",294.47],["2011-10-07",294.5],["2011-10-10",294.59],["2011-10-11",294.62],["2011-10-12",294.65],["2011-10-13",294.68],["2011-10-14",294.71],["2011-10-17",294.79],["2011-10-18",294.84],["2011-10-19",294.87],["2011-10-20",294.94],["2011-10-21",294.97],["2011-10-24",295.06],["2011-10-25",295.09],["2011-10-26",295.16],["2011-10-27",295.19],["2011-10-28",295.23],["2011-10-31",295.33],["2011-11-02",295.4],["2011-11-03",295.43],["2011-11-04",295.46],["2011-11-07",295.61],["2011-11-08",295.64],["2011-11-09",295.67],["2011-11-10",295.67],["2011-11-14",295.73],["2011-11-15",295.77],["2011-11-16",295.8],["2011-11-17",295.83],["2011-11-18",295.87],["2011-11-21",296.04],["2011-11-22",296.07],["2011-11-23",296.05],["2011-11-24",296.08],["2011-11-25",296.08],["2011-11-28",296.17],["2011-11-29",296.2],["2011-11-30",296.25],["2011-12-01",296.29],["2011-12-02",296.33],["2011-12-05",296.42],["2011-12-06",296.45],["2011-12-07",296.48],["2011-12-08",296.42],["2011-12-09",296.45],["2011-12-12",296.51],["2011-12-13",296.55],["2011-12-14",296.58],["2011-12-15",296.61],["2011-12-16",296.64],["2011-12-19",296.74],["2011-12-20",296.8],["2011-12-21",296.84],["2011-12-22",296.88],["2011-12-23",296.91],["2011-12-27",297.09],["2011-12-28",297.13],["2011-12-29",297.14],["2011-12-30",297.22],["2012-01-02",297.3],["2012-01-03",297.33],["2012-01-04",297.34],["2012-01-05",297.38],["2012-01-09",297.53],["2012-01-10",297.62],["2012-01-11",297.65],["2012-01-12",297.68],["2012-01-13",297.74],["2012-01-16",297.83],["2012-01-17",297.87],["2012-01-18",297.96],["2012-01-19",298.02],["2012-01-20",298.06],["2012-01-23",298.27],["2012-01-24",298.31],["2012-01-25",298.38],["2012-01-26",298.45],["2012-01-27",298.48],["2012-01-30",298.62],["2012-01-31",298.68],["2012-02-01",298.72],["2012-02-02",298.79],["2012-02-03",298.81],["2012-02-06",298.99],["2012-02-07",299],["2012-02-08",299.06],["2012-02-09",299.05],["2012-02-10",299.09],["2012-02-13",299.19],["2012-02-14",299.27],["2012-02-15",299.32],["2012-02-16",299.39],["2012-02-17",299.43],["2012-02-20",299.58],["2012-02-21",299.5],["2012-02-22",299.51],["2012-02-23",299.53],["2012-02-24",299.58],["2012-02-27",299.71],["2012-02-28",299.77],["2012-02-29",299.81],["2012-03-01",299.86],["2012-03-02",299.88],["2012-03-05",299.99],["2012-03-06",300.02],["2012-03-07",300.05],["2012-03-08",300.11],["2012-03-09",300.14],["2012-03-12",300.25],["2012-03-13",300.3],["2012-03-14",300.34],["2012-03-15",300.37],["2012-03-16",300.42],["2012-03-19",300.54],["2012-03-20",300.58],["2012-03-21",300.63],["2012-03-22",300.67],["2012-03-23",300.71],["2012-03-26",300.82],["2012-03-27",300.85],["2012-03-28",300.89],["2012-03-29",300.91],["2012-03-30",300.96],["2012-04-02",301.07],["2012-04-03",301.14],["2012-04-04",301.17],["2012-04-05",301.22],["2012-04-10",301.41],["2012-04-11",301.44],["2012-04-12",301.48],["2012-04-13",301.52],["2012-04-16",301.63],["2012-04-17",301.67],["2012-04-18",301.71],["2012-04-19",301.75],["2012-04-20",301.78],["2012-04-23",301.89],["2012-04-24",301.97],["2012-04-25",302.01],["2012-04-26",302.03],["2012-04-27",302.08],["2012-04-30",302.19],["2012-05-02",302.28],["2012-05-04",302.35],["2012-05-07",302.47],["2012-05-08",302.49],["2012-05-09",302.54],["2012-05-10",302.57],["2012-05-11",302.59],["2012-05-14",302.7],["2012-05-15",302.74],["2012-05-16",302.76],["2012-05-17",302.76],["2012-05-18",302.73],["2012-05-21",302.84],["2012-05-22",302.9],["2012-05-23",302.94],["2012-05-24",302.98],["2012-05-25",303.01],["2012-05-28",303.12],["2012-05-29",303.16],["2012-05-30",303.16],["2012-05-31",303.22],["2012-06-01",303.21],["2012-06-04",303.27],["2012-06-05",303.33],["2012-06-06",303.39],["2012-06-08",303.46],["2012-06-11",303.54],["2012-06-12",303.59],["2012-06-13",303.62],["2012-06-14",303.66],["2012-06-15",303.7],["2012-06-18",303.81],["2012-06-19",303.87],["2012-06-20",303.92],["2012-06-21",304.2],["2012-06-22",304.23],["2012-06-25",304.34],["2012-06-26",304.37],["2012-06-27",304.43],["2012-06-28",304.44],["2012-06-29",304.51],["2012-07-02",304.62],["2012-07-03",304.71],["2012-07-04",304.77],["2012-07-05",304.81],["2012-07-06",304.85],["2012-07-09",304.94],["2012-07-10",305.04],["2012-07-11",305.08],["2012-07-12",305.14],["2012-07-13",305.25],["2012-07-16",305.33],["2012-07-17",305.37],["2012-07-18",305.42],["2012-07-19",305.6],["2012-07-20",305.64],["2012-07-23",305.75],["2012-07-24",305.79],["2012-07-25",305.83],["2012-07-26",305.87],["2012-07-27",305.91],["2012-07-30",306.02],["2012-07-31",306.06],["2012-08-01",306.1],["2012-08-02",306.14],["2012-08-03",306.18],["2012-08-06",306.29],["2012-08-07",306.32],["2012-08-08",306.36],["2012-08-09",306.4],["2012-08-10",306.43],["2012-08-13",306.55],["2012-08-14",306.59],["2012-08-16",306.66],["2012-08-17",306.7],["2012-08-20",306.81],["2012-08-21",306.84],["2012-08-22",306.88],["2012-08-23",306.93],["2012-08-24",306.96],["2012-08-27",307.07],["2012-08-28",307.11],["2012-08-29",307.15],["2012-08-30",307.18],["2012-08-31",307.22],["2012-09-03",307.33],["2012-09-04",307.37],["2012-09-05",307.4],["2012-09-06",307.44],["2012-09-07",307.47],["2012-09-10",307.59],["2012-09-11",307.62],["2012-09-12",307.64],["2012-09-13",307.68],["2012-09-14",307.71],["2012-09-17",307.83],["2012-09-18",307.87],["2012-09-19",307.9],["2012-09-20",307.94],["2012-09-21",307.98],["2012-09-24",308.09],["2012-09-25",308.13],["2012-09-26",308.23],["2012-09-27",308.27],["2012-09-28",308.31],["2012-10-01",308.42],["2012-10-02",308.45],["2012-10-03",308.49],["2012-10-04",308.53],["2012-10-05",308.56],["2012-10-08",308.67],["2012-10-09",308.71],["2012-10-10",308.75],["2012-10-11",308.79],["2012-10-12",308.83],["2012-10-15",308.94],["2012-10-16",308.98],["2012-10-17",309.01],["2012-10-18",309.06],["2012-10-19",309.1],["2012-10-22",309.22],["2012-10-23",309.27],["2012-10-24",309.31],["2012-10-25",309.35],["2012-10-26",309.39],["2012-10-29",309.5],["2012-10-30",309.53],["2012-10-31",309.57],["2012-11-02",309.65],["2012-11-05",309.76],["2012-11-06",309.79],["2012-11-07",309.83],["2012-11-08",309.87],["2012-11-09",309.9],["2012-11-12",310.01],["2012-11-13",310.07],["2012-11-14",310.1],["2012-11-15",310.14],["2012-11-16",310.17],["2012-11-19",310.3],["2012-11-20",310.34],["2012-11-21",310.39],["2012-11-22",310.45],["2012-11-23",310.51],["2012-11-26",310.62],["2012-11-27",310.65],["2012-11-28",310.69],["2012-11-29",310.73],["2012-11-30",310.77],["2012-12-03",310.86],["2012-12-04",310.92],["2012-12-05",310.96],["2012-12-06",311.07],["2012-12-07",311.12],["2012-12-10",311.23],["2012-12-11",311.27],["2012-12-12",311.3],["2012-12-13",311.32],["2012-12-14",311.35],["2012-12-17",311.46],["2012-12-18",311.49],["2012-12-19",311.52],["2012-12-20",311.57],["2012-12-21",311.6],["2012-12-27",311.81],["2012-12-28",311.92],["2013-01-02",312.06],["2013-01-03",312.07],["2013-01-04",312.1],["2013-01-07",312.2],["2013-01-08",312.25],["2013-01-09",312.29],["2013-01-10",312.32],["2013-01-11",312.26],["2013-01-14",312.36],["2013-01-15",312.38],["2013-01-16",312.35],["2013-01-17",312.39],["2013-01-18",312.44],["2013-01-21",312.53],["2013-01-22",312.56],["2013-01-23",312.61],["2013-01-24",312.66],["2013-01-25",312.7],["2013-01-28",312.79],["2013-01-29",312.76],["2013-01-30",312.79],["2013-01-31",312.84],["2013-02-01",312.87],["2013-02-04",312.96],["2013-02-05",312.99],["2013-02-06",313],["2013-02-07",313],["2013-02-08",313.03],["2013-02-11",313.1],["2013-02-12",313.12],["2013-02-13",313.13],["2013-02-14",313.17],["2013-02-15",313.19],["2013-02-18",313.28],["2013-02-19",313.32],["2013-02-20",313.35],["2013-02-21",313.38],["2013-02-22",313.43],["2013-02-25",313.52],["2013-02-26",313.55],["2013-02-27",313.58],["2013-02-28",313.63],["2013-03-01",313.66],["2013-03-04",313.75],["2013-03-05",313.78],["2013-03-06",313.84],["2013-03-07",313.87],["2013-03-08",313.9],["2013-03-11",313.99],["2013-03-12",314.05],["2013-03-13",314.08],["2013-03-14",314.11],["2013-03-15",314.14],["2013-03-18",314.24],["2013-03-19",314.27],["2013-03-20",314.26],["2013-03-21",314.28],["2013-03-22",314.29],["2013-03-25",314.37],["2013-03-26",314.4],["2013-03-27",314.43],["2013-03-28",314.46],["2013-04-02",314.6],["2013-04-03",314.63],["2013-04-04",314.67],["2013-04-05",314.73],["2013-04-08",314.86],["2013-04-09",314.89],["2013-04-10",314.91],["2013-04-11",314.92],["2013-04-12",314.95],["2013-04-15",315.03],["2013-04-17",315.11],["2013-04-18",315.14],["2013-04-19",315.17],["2013-04-22",315.25],["2013-04-23",315.3],["2013-04-24",315.33],["2013-04-25",315.36],["2013-04-26",315.38],["2013-04-29",315.45],["2013-04-30",315.5],["2013-05-02",315.55],["2013-05-06",315.65],["2013-05-07",315.68],["2013-05-08",315.69],["2013-05-09",315.71],["2013-05-10",315.72],["2013-05-13",315.8],["2013-05-14",315.83],["2013-05-15",315.84],["2013-05-16",315.86],["2013-05-17",315.89],["2013-05-20",315.98],["2013-05-21",315.99],["2013-05-22",315.99],["2013-05-23",315.91],["2013-05-24",315.94],["2013-05-27",316.03],["2013-05-28",316.05],["2013-05-29",316.08],["2013-05-31",316.17],["2013-06-03",316.24],["2013-06-04",316.23],["2013-06-05",316.26],["2013-06-06",316.15],["2013-06-07",316.17],["2013-06-10",316.22],["2013-06-11",316.15],["2013-06-12",316.18],["2013-06-13",316.24],["2013-06-14",316.27],["2013-06-17",316.3],["2013-06-18",316.29],["2013-06-19",316.33],["2013-06-20",316.24],["2013-06-21",316.23],["2013-06-24",316.22],["2013-06-25",316.21],["2013-06-26",316.26],["2013-06-27",316.34],["2013-06-28",316.46],["2013-07-01",316.45],["2013-07-02",316.54],["2013-07-03",316.53],["2013-07-04",316.7],["2013-07-05",316.72],["2013-07-08",316.79],["2013-07-09",316.86],["2013-07-10",316.88],["2013-07-11",316.91],["2013-07-12",316.92],["2013-07-15",316.99],["2013-07-16",317.01],["2013-07-17",317.02],["2013-07-18",317.04],["2013-07-19",317.06],["2013-07-22",317.13],["2013-07-23",317.09],["2013-07-24",317.12],["2013-07-25",317.14],["2013-07-26",317.19],["2013-07-29",317.24],["2013-07-30",317.26],["2013-07-31",317.32],["2013-08-01",317.34],["2013-08-02",317.36],["2013-08-05",317.41],["2013-08-06",317.42],["2013-08-07",317.46],["2013-08-08",317.54],["2013-08-09",317.55],["2013-08-12",317.61],["2013-08-13",317.62],["2013-08-14",317.63],["2013-08-16",317.67],["2013-08-19",317.74],["2013-08-20",317.76],["2013-08-21",317.78],["2013-08-22",317.79],["2013-08-23",317.81],["2013-08-26",317.88],["2013-08-27",317.89],["2013-08-28",317.92],["2013-08-29",317.93],["2013-08-30",317.94],["2013-09-02",317.99],["2013-09-03",317.95],["2013-09-04",317.96],["2013-09-05",317.79],["2013-09-06",317.74],["2013-09-09",317.83],["2013-09-10",317.86],["2013-09-11",317.93],["2013-09-12",317.99],["2013-09-13",318.03],["2013-09-16",318.1],["2013-09-17",318.1],["2013-09-18",318.1],["2013-09-19",318.13],["2013-09-20",318.2],["2013-09-23",318.29],["2013-09-24",318.32],["2013-09-25",318.34],["2013-09-26",318.36],["2013-09-27",318.38],["2013-09-30",318.43],["2013-10-01",318.45],["2013-10-02",318.47],["2013-10-03",318.49],["2013-10-04",318.5],["2013-10-07",318.55],["2013-10-08",318.59],["2013-10-09",318.66],["2013-10-10",318.68],["2013-10-11",318.73],["2013-10-14",318.84],["2013-10-15",318.88],["2013-10-16",318.91],["2013-10-17",318.95],["2013-10-18",318.97],["2013-10-21",319.01],["2013-10-22",319.04],["2013-10-23",319.08],["2013-10-24",319.14],["2013-10-25",319.15],["2013-10-28",319.21],["2013-10-29",319.21],["2013-10-30",319.21],["2013-10-31",319.2],["2013-11-04",319.26],["2013-11-05",319.3],["2013-11-06",319.32],["2013-11-07",319.37],["2013-11-08",319.37],["2013-11-12",319.44],["2013-11-13",319.45],["2013-11-14",319.5],["2013-11-15",319.51],["2013-11-18",319.55],["2013-11-19",319.57],["2013-11-20",319.54],["2013-11-21",319.57],["2013-11-22",319.59],["2013-11-25",319.64],["2013-11-26",319.66],["2013-11-27",319.65],["2013-11-28",319.67],["2013-11-29",319.71],["2013-12-02",319.76],["2013-12-03",319.75],["2013-12-04",319.76],["2013-12-05",319.76],["2013-12-06",319.78],["2013-12-09",319.84],["2013-12-10",319.85],["2013-12-11",319.91],["2013-12-12",319.89],["2013-12-13",319.86],["2013-12-16",319.93],["2013-12-17",319.94],["2013-12-18",319.94],["2013-12-19",320],["2013-12-20",320.04],["2013-12-23",320.09],["2013-12-27",320.15],["2013-12-30",320.23],["2014-01-02",320.28],["2014-01-03",320.3],["2014-01-07",320.36],["2014-01-08",320.4],["2014-01-09",320.46],["2014-01-10",320.48],["2014-01-13",320.53],["2014-01-14",320.53],["2014-01-15",320.55],["2014-01-16",320.56],["2014-01-17",320.58],["2014-01-20",320.63],["2014-01-21",320.64],["2014-01-22",320.65],["2014-01-23",320.68],["2014-01-24",320.68],["2014-01-27",320.73],["2014-01-28",320.73],["2014-01-29",320.63],["2014-01-30",320.65],["2014-01-31",320.65],["2014-02-03",320.72],["2014-02-04",320.74],["2014-02-05",320.76],["2014-02-06",320.8],["2014-02-07",320.82],["2014-02-10",320.87],["2014-02-11",320.89],["2014-02-12",320.91],["2014-02-13",320.93],["2014-02-14",320.95],["2014-02-17",321.01],["2014-02-18",321.02],["2014-02-19",321.04],["2014-02-20",321.06],["2014-02-21",321.09],["2014-02-24",321.16],["2014-02-25",321.18],["2014-02-26",321.34],["2014-02-27",321.36],["2014-02-28",321.38],["2014-03-03",321.42],["2014-03-04",321.44],["2014-03-05",321.45],["2014-03-06",321.48],["2014-03-07",321.5],["2014-03-10",321.55],["2014-03-11",321.57],["2014-03-12",321.57],["2014-03-13",321.51],["2014-03-14",321.53],["2014-03-17",321.58],["2014-03-18",321.6],["2014-03-19",321.62],["2014-03-20",321.64],["2014-03-21",321.66],["2014-03-24",321.71],["2014-03-25",321.74],["2014-03-26",321.76],["2014-03-27",321.78],["2014-03-28",321.8],["2014-03-31",321.89],["2014-04-01",321.9],["2014-04-02",321.91],["2014-04-03",321.94],["2014-04-04",321.95],["2014-04-07",322.01],["2014-04-08",322.06],["2014-04-09",322.08],["2014-04-10",322.1],["2014-04-11",322.2],["2014-04-14",322.25],["2014-04-15",322.27],["2014-04-16",322.29],["2014-04-17",322.31],["2014-04-22",322.41],["2014-04-23",322.43],["2014-04-24",322.44],["2014-04-25",322.56],["2014-04-28",322.62],["2014-04-29",322.64],["2014-04-30",322.67],["2014-05-02",322.71],["2014-05-05",322.76],["2014-05-06",322.78],["2014-05-07",322.8],["2014-05-08",322.84],["2014-05-09",322.86],["2014-05-12",322.93],["2014-05-13",323],["2014-05-14",323.02],["2014-05-15",323.03],["2014-05-16",323.05],["2014-05-19",323.11],["2014-05-20",323.15],["2014-05-21",323.15],["2014-05-22",323.18],["2014-05-23",323.2],["2014-05-26",323.25],["2014-05-27",323.28],["2014-05-28",323.3],["2014-05-29",323.37],["2014-05-30",323.37],["2014-06-02",323.43],["2014-06-03",323.47],["2014-06-04",323.5],["2014-06-05",323.52],["2014-06-06",323.56],["2014-06-09",323.61],["2014-06-10",323.65],["2014-06-11",323.66],["2014-06-12",323.67],["2014-06-13",323.69],["2014-06-16",323.75],["2014-06-17",323.77],["2014-06-18",323.8],["2014-06-20",323.84],["2014-06-23",323.87],["2014-06-24",323.92],["2014-06-25",323.95],["2014-06-26",323.93],["2014-06-27",323.95],["2014-06-30",324],["2014-07-01",324.02],["2014-07-02",324.04],["2014-07-03",324.06],["2014-07-04",324.07],["2014-07-07",324.22],["2014-07-08",324.26],["2014-07-09",324.29],["2014-07-10",324.31],["2014-07-11",324.33],["2014-07-14",324.38],["2014-07-15",324.39],["2014-07-16",324.4],["2014-07-17",324.46],["2014-07-18",324.48],["2014-07-21",324.54],["2014-07-22",324.56],["2014-07-23",324.62],["2014-07-24",324.64],["2014-07-25",324.67],["2014-07-28",324.73],["2014-07-29",324.76],["2014-07-30",324.78],["2014-07-31",324.81],["2014-08-01",324.75],["2014-08-04",324.84],["2014-08-05",324.79],["2014-08-06",324.81],["2014-08-07",324.84],["2014-08-08",324.82],["2014-08-11",324.88],["2014-08-12",324.89],["2014-08-13",325.06],["2014-08-14",325.07],["2014-08-18",325.16],["2014-08-19",325.19],["2014-08-20",325.21],["2014-08-21",325.25],["2014-08-22",325.26],["2014-08-25",325.32],["2014-08-26",325.45],["2014-08-27",325.47],["2014-08-28",325.46],["2014-08-29",325.49],["2014-09-01",325.54],["2014-09-02",325.65],["2014-09-03",325.72],["2014-09-04",325.75],["2014-09-05",325.76],["2014-09-08",325.81],["2014-09-09",325.76],["2014-09-10",325.73],["2014-09-11",325.75],["2014-09-12",325.77],["2014-09-15",325.82],["2014-09-16",325.82],["2014-09-17",325.86],["2014-09-18",325.88],["2014-09-19",325.9],["2014-09-22",325.98],["2014-09-23",326],["2014-09-24",326.08],["2014-09-25",326.11],["2014-09-26",326.16],["2014-09-29",326.21],["2014-09-30",326.23],["2014-10-01",326.25],["2014-10-02",326.26],["2014-10-03",326.25],["2014-10-06",326.31],["2014-10-07",326.35],["2014-10-08",326.4],["2014-10-09",326.45],["2014-10-10",326.47],["2014-10-13",326.52],["2014-10-14",326.58],["2014-10-15",326.6],["2014-10-16",326.56],["2014-10-17",326.59],["2014-10-20",326.61],["2014-10-21",326.6],["2014-10-22",326.61],["2014-10-23",326.56],["2014-10-24",326.58],["2014-10-27",326.63],["2014-10-28",326.65],["2014-10-29",326.67],["2014-10-30",326.59],["2014-10-31",326.66],["2014-11-03",326.73],["2014-11-04",326.73],["2014-11-05",326.71],["2014-11-06",326.67],["2014-11-07",326.66],["2014-11-10",326.71],["2014-11-12",326.75],["2014-11-13",326.75],["2014-11-14",326.73],["2014-11-17",326.79],["2014-11-18",326.8],["2014-11-19",326.73],["2014-11-20",326.75],["2014-11-21",326.8],["2014-11-24",326.85],["2014-11-25",326.89],["2014-11-26",326.91],["2014-11-27",326.93],["2014-11-28",327.01],["2014-12-01",327.05],["2014-12-02",327.02],["2014-12-03",327],["2014-12-04",327.01],["2014-12-05",326.99],["2014-12-08",327.04],["2014-12-09",327.05],["2014-12-10",327.04],["2014-12-11",327.05],["2014-12-12",327.07],["2014-12-15",327.13],["2014-12-16",327.13],["2014-12-17",327.14],["2014-12-18",327.12],["2014-12-19",326.93],["2014-12-22",326.97],["2014-12-23",326.95],["2014-12-29",327.05],["2014-12-30",327.07],["2015-01-02",327.13],["2015-01-05",327.2],["2015-01-07",327.25],["2015-01-08",327.26],["2015-01-09",327.29],["2015-01-12",327.33],["2015-01-13",327.33],["2015-01-14",327.48],["2015-01-15",327.52],["2015-01-16",327.55],["2015-01-19",327.56],["2015-01-20",327.56],["2015-01-21",327.58],["2015-01-22",327.69],["2015-01-23",327.91],["2015-01-26",327.96],["2015-01-27",328.01],["2015-01-28",328.04],["2015-01-29",328.07],["2015-01-30",328.13],["2015-02-02",328.17],["2015-02-03",328.19],["2015-02-04",328.2],["2015-02-05",328.22],["2015-02-06",328.24],["2015-02-09",328.2],["2015-02-10",328.21],["2015-02-11",328.23],["2015-02-12",328.31],["2015-02-13",328.32],["2015-02-16",328.37],["2015-02-17",328.37],["2015-02-18",328.38],["2015-02-19",328.4],["2015-02-20",328.41],["2015-02-23",328.45],["2015-02-24",328.47],["2015-02-25",328.49],["2015-02-26",328.5],["2015-02-27",328.51],["2015-03-02",328.56],["2015-03-03",328.56],["2015-03-04",328.61],["2015-03-05",328.64],["2015-03-06",328.65],["2015-03-09",328.69],["2015-03-10",328.66],["2015-03-11",328.66],["2015-03-12",328.77],["2015-03-13",328.84],["2015-03-16",328.86],["2015-03-17",328.88],["2015-03-18",328.89],["2015-03-19",328.92],["2015-03-20",328.99],["2015-03-23",329.03],["2015-03-24",329.01],["2015-03-25",328.94],["2015-03-26",328.93],["2015-03-27",328.94],["2015-03-30",328.98],["2015-03-31",328.99],["2015-04-01",329.06],["2015-04-02",329.08],["2015-04-07",329.15],["2015-04-08",329.16],["2015-04-09",329.16],["2015-04-10",329.18],["2015-04-13",329.22],["2015-04-14",329.23],["2015-04-15",329.25],["2015-04-16",329.25],["2015-04-17",329.26],["2015-04-20",329.27],["2015-04-21",329.16],["2015-04-22",329.09],["2015-04-23",329.11],["2015-04-24",328.99],["2015-04-27",329.07],["2015-04-28",329.07],["2015-04-29",329.08],["2015-04-30",329.09],["2015-05-04",329.06],["2015-05-05",328.99],["2015-05-06",328.91],["2015-05-07",328.79],["2015-05-08",328.81],["2015-05-11",328.77],["2015-05-12",328.69],["2015-05-13",328.72],["2015-05-14",328.76],["2015-05-15",328.77],["2015-05-18",328.82],["2015-05-19",328.85],["2015-05-20",328.96],["2015-05-21",328.97],["2015-05-22",328.99],["2015-05-25",329.01],["2015-05-26",329.02],["2015-05-27",329.05],["2015-05-28",329.07],["2015-05-29",329.09],["2015-06-01",329.12],["2015-06-02",329.21],["2015-06-03",329.19],["2015-06-05",329.22],["2015-06-08",329.28],["2015-06-09",329.31],["2015-06-10",329.28],["2015-06-11",329.25],["2015-06-12",329.26],["2015-06-15",329.23],["2015-06-16",329.1],["2015-06-17",329.14],["2015-06-18",329.16],["2015-06-19",329.17],["2015-06-22",329.21],["2015-06-23",329.26],["2015-06-24",329.28],["2015-06-25",329.31],["2015-06-26",329.32],["2015-06-29",329.47],["2015-06-30",329.6],["2015-07-01",329.59],["2015-07-02",329.61],["2015-07-03",329.65],["2015-07-06",329.7],["2015-07-07",329.72],["2015-07-08",329.73],["2015-07-09",329.74],["2015-07-10",329.76],["2015-07-13",329.81],["2015-07-14",329.83],["2015-07-15",329.82],["2015-07-16",329.84],["2015-07-17",329.89],["2015-07-20",329.94],["2015-07-21",329.96],["2015-07-22",329.98],["2015-07-23",329.99],["2015-07-24",330.01],["2015-07-27",330.06],["2015-07-28",330.07],["2015-07-29",330.13],["2015-07-30",330.17],["2015-07-31",330.19],["2015-08-03",330.04],["2015-08-04",329.94],["2015-08-05",329.92],["2015-08-06",329.96],["2015-08-07",330.07],["2015-08-10",330.1],["2015-08-11",330.25],["2015-08-12",330.18],["2015-08-13",330.17],["2015-08-14",330.03],["2015-08-17",330.08],["2015-08-18",330.02],["2015-08-19",330.03],["2015-08-20",330.03],["2015-08-21",330.12],["2015-08-24",330.21],["2015-08-25",330.23],["2015-08-26",330.22],["2015-08-27",330.25],["2015-08-28",330.26],["2015-08-31",330.28],["2015-09-01",330.04],["2015-09-02",330.03],["2015-09-03",330.06],["2015-09-04",330.07],["2015-09-07",330.11],["2015-09-08",330.12],["2015-09-09",330.14],["2015-09-10",329.96],["2015-09-11",329.77],["2015-09-14",329.82],["2015-09-15",329.83],["2015-09-16",329.64],["2015-09-17",329.63],["2015-09-18",329.74],["2015-09-21",329.71],["2015-09-22",329.89],["2015-09-23",329.9],["2015-09-24",329.96],["2015-09-25",329.97],["2015-09-28",329.98],["2015-09-29",330],["2015-09-30",329.96],["2015-10-01",329.95],["2015-10-02",329.97],["2015-10-05",330.13],["2015-10-06",330.14],["2015-10-07",330.16],["2015-10-08",330.18],["2015-10-09",330.23],["2015-10-12",330.26],["2015-10-13",330.22],["2015-10-14",330.23],["2015-10-15",330.25],["2015-10-16",330.26],["2015-10-19",330.32],["2015-10-20",330.33],["2015-10-21",330.34],["2015-10-22",330.36],["2015-10-23",330.37],["2015-10-26",330.41],["2015-10-27",330.43],["2015-10-28",330.46],["2015-10-29",330.52],["2015-10-30",330.53],["2015-11-02",330.57],["2015-11-03",330.58],["2015-11-04",330.6],["2015-11-05",330.61],["2015-11-06",330.61],["2015-11-09",330.64],["2015-11-10",330.65],["2015-11-12",330.7],["2015-11-13",330.73],["2015-11-16",330.77],["2015-11-17",330.81],["2015-11-18",330.8],["2015-11-19",330.8],["2015-11-20",330.82],["2015-11-23",330.85],["2015-11-24",330.86],["2015-11-25",330.87],["2015-11-26",330.89],["2015-11-27",330.9],["2015-11-30",330.95],["2015-12-01",331.33],["2015-12-02",331.35],["2015-12-03",331.35],["2015-12-04",331.29],["2015-12-07",331.26],["2015-12-08",331.2],["2015-12-09",331.21],["2015-12-10",331.27],["2015-12-11",331.26],["2015-12-14",330.78],["2015-12-15",330.79],["2015-12-16",330.75],["2015-12-17",330.87],["2015-12-18",330.93],["2015-12-21",330.97],["2015-12-22",330.98],["2015-12-23",331.04],["2015-12-28",331.11],["2015-12-29",331.29],["2015-12-30",331.99],["2016-01-04",331.9],["2016-01-05",332.04],["2016-01-07",332.11],["2016-01-08",332.25],["2016-01-11",332.28],["2016-01-12",332.29],["2016-01-13",332.31],["2016-01-14",332.39],["2016-01-15",332.34],["2016-01-18",332.3],["2016-01-19",332.28],["2016-01-20",332.22],["2016-01-21",332.21],["2016-01-22",332.24],["2016-01-25",332.26],["2016-01-26",332.34],["2016-01-27",332.35],["2016-01-28",332.36],["2016-01-29",332.34],["2016-02-01",332.36],["2016-02-02",332.37],["2016-02-03",332.38],["2016-02-04",332.45],["2016-02-05",332.46],["2016-02-08",332.46],["2016-02-09",332.47],["2016-02-10",332.47],["2016-02-11",332.43],["2016-02-12",332.46],["2016-02-15",332.52],["2016-02-16",332.54],["2016-02-17",332.55],["2016-02-18",332.65],["2016-02-19",332.73],["2016-02-22",332.76],["2016-02-23",332.77],["2016-02-24",332.81],["2016-02-25",332.86],["2016-02-26",332.9],["2016-02-29",332.9],["2016-03-01",332.89],["2016-03-02",332.9],["2016-03-03",332.91],["2016-03-04",332.92],["2016-03-07",332.96],["2016-03-08",332.97],["2016-03-09",332.98],["2016-03-10",332.98],["2016-03-11",333.03],["2016-03-14",333.06],["2016-03-15",333.07],["2016-03-16",333.03],["2016-03-17",333.07],["2016-03-18",333.17],["2016-03-21",333.2],["2016-03-22",333.18],["2016-03-23",333.18],["2016-03-24",333.19],["2016-03-29",333.25],["2016-03-30",333.25],["2016-03-31",333.34],["2016-04-01",333.3],["2016-04-04",333.33],["2016-04-05",333.34],["2016-04-06",333.29],["2016-04-07",333.28],["2016-04-08",333.28],["2016-04-11",333.31],["2016-04-12",333.3],["2016-04-13",333.31],["2016-04-14",333.33],["2016-04-15",333.34],["2016-04-18",333.37],["2016-04-19",333.37],["2016-04-20",333.38],["2016-04-21",333.37],["2016-04-22",333.33],["2016-04-25",333.33],["2016-04-26",333.38],["2016-04-27",333.39],["2016-04-28",333.4],["2016-04-29",333.42],["2016-05-02",333.45],["2016-05-04",333.48],["2016-05-05",333.49],["2016-05-06",333.55],["2016-05-09",333.56],["2016-05-10",333.51],["2016-05-11",333.52],["2016-05-12",333.59],["2016-05-13",333.61],["2016-05-16",333.65],["2016-05-17",333.66],["2016-05-18",333.66],["2016-05-19",333.92],["2016-05-20",333.96],["2016-05-23",334],["2016-05-24",333.75],["2016-05-25",333.76],["2016-05-27",333.79],["2016-05-30",333.8],["2016-05-31",333.82],["2016-06-01",333.79],["2016-06-02",333.81],["2016-06-03",333.78],["2016-06-06",333.81],["2016-06-07",333.82],["2016-06-08",333.83],["2016-06-09",333.89],["2016-06-10",333.9],["2016-06-13",333.9],["2016-06-14",334],["2016-06-15",334.02],["2016-06-16",334],["2016-06-17",334],["2016-06-20",334.03],["2016-06-21",334.01],["2016-06-22",334.06],["2016-06-23",334.07],["2016-06-24",334.19],["2016-06-27",334.3],["2016-06-28",334.32],["2016-06-29",334.33],["2016-06-30",334.3],["2016-07-01",334.05],["2016-07-04",334.09],["2016-07-05",334.11],["2016-07-06",334.12],["2016-07-07",334.13],["2016-07-08",334.17],["2016-07-11",334.22],["2016-07-12",334.23],["2016-07-13",334.24],["2016-07-14",334.26],["2016-07-15",334.27],["2016-07-18",334.31],["2016-07-19",334.32],["2016-07-20",334.33],["2016-07-21",334.35],["2016-07-22",334.37],["2016-07-25",334.41],["2016-07-26",334.49],["2016-07-27",334.51],["2016-07-28",334.52],["2016-07-29",334.53],["2016-08-01",334.61],["2016-08-02",334.61],["2016-08-03",334.75],["2016-08-04",334.77],["2016-08-05",334.79],["2016-08-08",334.82],["2016-08-09",334.82],["2016-08-10",334.84],["2016-08-11",334.86],["2016-08-12",335.22],["2016-08-16",335.27],["2016-08-17",335.29],["2016-08-18",335.38],["2016-08-19",335.49],["2016-08-22",335.48],["2016-08-23",335.52],["2016-08-24",335.52],["2016-08-25",335.54],["2016-08-26",335.53],["2016-08-29",335.44],["2016-08-30",335.45],["2016-08-31",335.46],["2016-09-01",335.48],["2016-09-02",335.5],["2016-09-05",335.47],["2016-09-06",335.46],["2016-09-07",335.52],["2016-09-08",335.52],["2016-09-09",335.54],["2016-09-12",335.57],["2016-09-13",335.64],["2016-09-14",335.65],["2016-09-15",335.67],["2016-09-16",335.54],["2016-09-19",335.58],["2016-09-20",335.57],["2016-09-21",335.56],["2016-09-22",335.55],["2016-09-23",335.57],["2016-09-26",335.56],["2016-09-27",335.57],["2016-09-28",335.58],["2016-09-29",335.61],["2016-09-30",335.63],["2016-10-03",335.66],["2016-10-04",335.67],["2016-10-05",335.69],["2016-10-06",335.7],["2016-10-07",335.71],["2016-10-10",335.75],["2016-10-11",335.76],["2016-10-12",335.77],["2016-10-13",335.79],["2016-10-14",335.79],["2016-10-17",335.83],["2016-10-18",335.84],["2016-10-19",335.76],["2016-10-20",335.77],["2016-10-21",335.7],["2016-10-24",335.73],["2016-10-25",335.69],["2016-10-26",335.67],["2016-10-27",335.61],["2016-10-28",335.61],["2016-10-31",335.66],["2016-11-02",335.76],["2016-11-03",335.74],["2016-11-04",335.58],["2016-11-07",335.67],["2016-11-08",335.85],["2016-11-09",335.84],["2016-11-10",335.74],["2016-11-14",335.65],["2016-11-15",335.56],["2016-11-16",335.52],["2016-11-17",335.53],["2016-11-18",335.47],["2016-11-21",335.47],["2016-11-22",335.55],["2016-11-23",335.41],["2016-11-24",335.32],["2016-11-25",335.33],["2016-11-28",335.18],["2016-11-29",335.24],["2016-11-30",335.28],["2016-12-01",335.23],["2016-12-02",335.17],["2016-12-05",335.21],["2016-12-06",335.17],["2016-12-07",335.24],["2016-12-08",335.29],["2016-12-09",335.3],["2016-12-12",335.34],["2016-12-13",335.45],["2016-12-14",335.52],["2016-12-15",335.56],["2016-12-16",335.66],["2016-12-19",335.69],["2016-12-20",335.63],["2016-12-21",335.67],["2016-12-22",335.85],["2016-12-23",335.86],["2016-12-27",335.91],["2016-12-28",335.92],["2016-12-29",336.01],["2016-12-30",336.03],["2017-01-02",336.07],["2017-01-03",335.77],["2017-01-04",335.88],["2017-01-05",336.02],["2017-01-09",336.07],["2017-01-10",336.23],["2017-01-11",336.25],["2017-01-12",336.23],["2017-01-13",336.25],["2017-01-16",336.29],["2017-01-17",336.31],["2017-01-18",336.32],["2017-01-19",336.19],["2017-01-20",336.24],["2017-01-23",336.31],["2017-01-24",336.33],["2017-01-25",336.38],["2017-01-26",336.48],["2017-01-27",336.5],["2017-01-30",336.52],["2017-01-31",336.56],["2017-02-01",336.57],["2017-02-02",336.98],["2017-02-03",337],["2017-02-06",337.19],["2017-02-07",337.16],["2017-02-08",337.18],["2017-02-09",337.23],["2017-02-10",337.28],["2017-02-13",337.32],["2017-02-14",337.34],["2017-02-15",337.33],["2017-02-16",337.35],["2017-02-17",337.37],["2017-02-20",337.43],["2017-02-21",337.34],["2017-02-22",337.35],["2017-02-23",337.37],["2017-02-24",337.38],["2017-02-27",337.43],["2017-02-28",337.45],["2017-03-01",337.42],["2017-03-02",337.45],["2017-03-03",337.74],["2017-03-06",337.78],["2017-03-07",337.8],["2017-03-08",337.81],["2017-03-09",337.83],["2017-03-10",337.85],["2017-03-13",337.88],["2017-03-14",337.98],["2017-03-15",337.99],["2017-03-16",338.1],["2017-03-17",338.1],["2017-03-20",338.17],["2017-03-21",338.19],["2017-03-22",338.22],["2017-03-23",338.44],["2017-03-24",338.45],["2017-03-27",338.52],["2017-03-28",338.68],["2017-03-29",338.7],["2017-03-30",338.72],["2017-03-31",338.74],["2017-04-03",338.78],["2017-04-04",338.8],["2017-04-05",338.81],["2017-04-06",338.81],["2017-04-07",338.82],["2017-04-10",338.86],["2017-04-11",338.88],["2017-04-12",338.91],["2017-04-13",338.92],["2017-04-18",338.99],["2017-04-19",338.95],["2017-04-20",338.97],["2017-04-21",339],["2017-04-24",339.18],["2017-04-25",339.21],["2017-04-26",339.22],["2017-04-27",339.26],["2017-04-28",339.31],["2017-05-02",339.36],["2017-05-04",339.39],["2017-05-05",339.4],["2017-05-08",339.44],["2017-05-09",339.46],["2017-05-10",339.48],["2017-05-11",339.49],["2017-05-12",339.57],["2017-05-15",339.6],["2017-05-16",339.75],["2017-05-17",340.02],["2017-05-18",340.1],["2017-05-19",340.13],["2017-05-22",340.17],["2017-05-23",340.13],["2017-05-24",340.2],["2017-05-25",340.22],["2017-05-26",340.27],["2017-05-29",340.32],["2017-05-30",340.28],["2017-05-31",340.29],["2017-06-01",340.34],["2017-06-02",340.36],["2017-06-05",340.35],["2017-06-06",340.36],["2017-06-07",340.38],["2017-06-08",340.41],["2017-06-09",340.48],["2017-06-12",340.53],["2017-06-13",340.55],["2017-06-14",340.65],["2017-06-16",340.66],["2017-06-19",340.72],["2017-06-20",340.74],["2017-06-21",340.72],["2017-06-22",340.75],["2017-06-23",340.77],["2017-06-26",340.83],["2017-06-27",340.82],["2017-06-28",340.76],["2017-06-29",340.75],["2017-06-30",340.89],["2017-07-03",340.93],["2017-07-04",340.99],["2017-07-05",341.02],["2017-07-06",341.02],["2017-07-07",341.03],["2017-07-10",341.07],["2017-07-11",341.09],["2017-07-12",341.14],["2017-07-13",341.35],["2017-07-14",341.37],["2017-07-17",341.39],["2017-07-18",341.39],["2017-07-19",341.35],["2017-07-20",341.41],["2017-07-21",341.2],["2017-07-24",341.28],["2017-07-25",341.34],["2017-07-26",341.31],["2017-07-27",341.33],["2017-07-28",341.33],["2017-07-31",341.37],["2017-08-01",341.52],["2017-08-02",341.56],["2017-08-03",341.55],["2017-08-04",341.57],["2017-08-07",341.58],["2017-08-08",341.58],["2017-08-09",341.57],["2017-08-10",341.36],["2017-08-11",341.09],["2017-08-14",341.08],["2017-08-16",341.32],["2017-08-17",341.62],["2017-08-18",341.89],["2017-08-21",341.73],["2017-08-22",341.66],["2017-08-23",341.65],["2017-08-24",341.96],["2017-08-25",341.93],["2017-08-28",341.96],["2017-08-29",341.98],["2017-08-30",342.04],["2017-08-31",342],["2017-09-01",342.1],["2017-09-04",342.16],["2017-09-05",342.39],["2017-09-06",342.53],["2017-09-07",342.8],["2017-09-08",342.87],["2017-09-11",342.92],["2017-09-12",342.71],["2017-09-13",342.65],["2017-09-14",342.65],["2017-09-15",342.61],["2017-09-18",342.72],["2017-09-19",342.81],["2017-09-20",342.9],["2017-09-21",342.91],["2017-09-22",343.05],["2017-09-25",343.17],["2017-09-26",343.27],["2017-09-27",343.32],["2017-09-28",343.3],["2017-09-29",343.31],["2017-10-02",343.27],["2017-10-03",343.28],["2017-10-04",343.27],["2017-10-05",343.33],["2017-10-06",343.23],["2017-10-09",343.35],["2017-10-10",343.38],["2017-10-11",343.4],["2017-10-12",343.51],["2017-10-13",343.61],["2017-10-16",343.77],["2017-10-17",343.78],["2017-10-18",343.73],["2017-10-19",343.83],["2017-10-20",343.86],["2017-10-23",343.87],["2017-10-24",343.93],["2017-10-25",344.06],["2017-10-26",344.15],["2017-10-27",344.22],["2017-10-30",344.46],["2017-10-31",344.51],["2017-11-02",344.51],["2017-11-03",344.3],["2017-11-06",344.39],["2017-11-07",344.42],["2017-11-08",344.5],["2017-11-09",344.64],["2017-11-10",344.8],["2017-11-13",344.82],["2017-11-14",344.81],["2017-11-15",344.83],["2017-11-16",344.92],["2017-11-17",344.82],["2017-11-20",344.76],["2017-11-21",344.83],["2017-11-22",345.04],["2017-11-23",345.35],["2017-11-24",345.43],["2017-11-27",345.38],["2017-11-28",345.41],["2017-11-29",345.45],["2017-11-30",345.43],["2017-12-01",345.46],["2017-12-04",345.49],["2017-12-05",345.54],["2017-12-06",345.63],["2017-12-07",345.63],["2017-12-08",345.62],["2017-12-11",345.72],["2017-12-12",345.71],["2017-12-13",345.72],["2017-12-14",345.78],["2017-12-15",345.85],["2017-12-18",345.93],["2017-12-19",345.74],["2017-12-20",345.72],["2017-12-21",345.78],["2017-12-22",345.8],["2017-12-27",345.92],["2017-12-28",345.9],["2017-12-29",345.93],["2018-01-03",346],["2018-01-04",346.22],["2018-01-05",346.34],["2018-01-08",346.3],["2018-01-09",346.25],["2018-01-10",346.25],["2018-01-11",346.11],["2018-01-12",346.14],["2018-01-15",346.27],["2018-01-16",346.25],["2018-01-17",346.28],["2018-01-18",346.28],["2018-01-19",346.29],["2018-01-22",346.41],["2018-01-23",346.65],["2018-01-24",346.67],["2018-01-25",346.71],["2018-01-26",346.87],["2018-01-29",346.81],["2018-01-30",346.84],["2018-01-31",346.9],["2018-02-01",347.05],["2018-02-02",347.06],["2018-02-05",347.07],["2018-02-06",347.09],["2018-02-07",347.08],["2018-02-08",347.13],["2018-02-09",347.11],["2018-02-12",347.17],["2018-02-13",347.33],["2018-02-14",347.35],["2018-02-15",347.43],["2018-02-16",347.62],["2018-02-19",347.66],["2018-02-20",347.71],["2018-02-21",347.77],["2018-02-22",347.83],["2018-02-23",347.94],["2018-02-26",347.86],["2018-02-27",347.88],["2018-02-28",347.88],["2018-03-01",347.89],["2018-03-02",347.91],["2018-03-05",347.91],["2018-03-06",347.88],["2018-03-07",347.89],["2018-03-08",347.76],["2018-03-09",347.62],["2018-03-12",347.7],["2018-03-13",347.69],["2018-03-14",347.79],["2018-03-15",347.88],["2018-03-16",347.88],["2018-03-19",347.93],["2018-03-20",347.92],["2018-03-21",347.93],["2018-03-22",348.12],["2018-03-23",348.24],["2018-03-26",348.43],["2018-03-27",348.46],["2018-03-28",348.47],["2018-03-29",348.55],["2018-04-03",348.62],["2018-04-04",348.64],["2018-04-05",348.64],["2018-04-06",348.75],["2018-04-09",348.82],["2018-04-10",348.98],["2018-04-11",349.19],["2018-04-12",349.21],["2018-04-13",349.27],["2018-04-16",349.3],["2018-04-17",349.33],["2018-04-18",349.42],["2018-04-19",349.51],["2018-04-20",349.57],["2018-04-23",349.59],["2018-04-24",349.61],["2018-04-25",349.64],["2018-04-26",349.73],["2018-04-27",349.73],["2018-04-30",349.71],["2018-05-02",349.72],["2018-05-04",349.64],["2018-05-07",349.72],["2018-05-08",349.55],["2018-05-09",349.43],["2018-05-10",349.52],["2018-05-11",349.61],["2018-05-14",349.52],["2018-05-15",349.32],["2018-05-16",349.49],["2018-05-17",349.5],["2018-05-18",349.47],["2018-05-21",349.49],["2018-05-22",349.57],["2018-05-23",349.54],["2018-05-24",349.56],["2018-05-25",349.56],["2018-05-28",349.57],["2018-05-29",349.33],["2018-05-30",349.47],["2018-06-01",349.54],["2018-06-04",349.63],["2018-06-05",349.69],["2018-06-06",349.75],["2018-06-07",349.79],["2018-06-08",349.83],["2018-06-11",349.94],["2018-06-12",349.93],["2018-06-13",349.94],["2018-06-14",349.94],["2018-06-15",349.97],["2018-06-18",350.02],["2018-06-19",349.91],["2018-06-20",349.97],["2018-06-21",350.03],["2018-06-22",350.06],["2018-06-25",350.06],["2018-06-26",350.03],["2018-06-27",350.02],["2018-06-28",350.03],["2018-06-29",350],["2018-07-02",350.04],["2018-07-03",350.06],["2018-07-04",350.09],["2018-07-05",350.12],["2018-07-06",350.11],["2018-07-09",350.15],["2018-07-10",350.14],["2018-07-11",350.15],["2018-07-12",350.16],["2018-07-13",350.17],["2018-07-16",350.21],["2018-07-17",350.18],["2018-07-18",350.23],["2018-07-19",350.25],["2018-07-20",350.3],["2018-07-23",350.31],["2018-07-24",350.37],["2018-07-25",350.36],["2018-07-26",350.35],["2018-07-27",350.37],["2018-07-30",350.46],["2018-07-31",350.42],["2018-08-01",350.53],["2018-08-02",350.52],["2018-08-03",350.48],["2018-08-06",350.53],["2018-08-07",350.55],["2018-08-08",350.51],["2018-08-09",350.5],["2018-08-10",350.47],["2018-08-13",350.43],["2018-08-14",350.44],["2018-08-16",350.43],["2018-08-17",350.44],["2018-08-20",350.4],["2018-08-21",350.39],["2018-08-22",350.27],["2018-08-23",350.4],["2018-08-24",350.36],["2018-08-27",350.33],["2018-08-28",350.38],["2018-08-29",350.22],["2018-08-30",350.08],["2018-08-31",349.65],["2018-09-03",349.49],["2018-09-04",349.34],["2018-09-05",349.42],["2018-09-06",349.44],["2018-09-07",349.77],["2018-09-10",349.9],["2018-09-11",350.05],["2018-09-12",349.97],["2018-09-13",349.94],["2018-09-14",350.06],["2018-09-17",350.28],["2018-09-18",350.37],["2018-09-19",350.45],["2018-09-20",350.52],["2018-09-21",350.52],["2018-09-24",350.67],["2018-09-25",350.6],["2018-09-26",350.77],["2018-09-27",350.87],["2018-09-28",350.67],["2018-10-01",350.63],["2018-10-02",350.4],["2018-10-03",350.47],["2018-10-04",350.47],["2018-10-05",350.49],["2018-10-08",350.52],["2018-10-09",350.53],["2018-10-10",350.55],["2018-10-11",350.48],["2018-10-12",350.53],["2018-10-15",350.61],["2018-10-16",350.61],["2018-10-17",350.67],["2018-10-18",350.69],["2018-10-19",350.68],["2018-10-22",350.77],["2018-10-23",350.65],["2018-10-24",350.63],["2018-10-25",350.65],["2018-10-26",350.73],["2018-10-29",350.76],["2018-10-30",350.78],["2018-10-31",350.74],["2018-11-02",350.83],["2018-11-05",350.87],["2018-11-06",350.92],["2018-11-07",350.93],["2018-11-08",350.95],["2018-11-09",350.95],["2018-11-13",350.86],["2018-11-14",350.58],["2018-11-15",350.5],["2018-11-16",350.46],["2018-11-19",350.59],["2018-11-20",350.58],["2018-11-21",350.52],["2018-11-22",350.53],["2018-11-23",350.64],["2018-11-26",350.68],["2018-11-27",350.72],["2018-11-28",351.01],["2018-11-29",350.95],["2018-11-30",350.98],["2018-12-03",351],["2018-12-04",351.01],["2018-12-05",351.01],["2018-12-06",350.99],["2018-12-07",350.95],["2018-12-10",351.06],["2018-12-11",351.3],["2018-12-12",351.42],["2018-12-13",351.75],["2018-12-14",351.74],["2018-12-17",351.76],["2018-12-18",351.72],["2018-12-19",351.75],["2018-12-20",351.95],["2018-12-21",351.99],["2018-12-27",351.89],["2018-12-28",352.07],["2019-01-02",352.09],["2019-01-03",351.96],["2019-01-04",351.94],["2019-01-07",352.03],["2019-01-08",352.07],["2019-01-09",351.99],["2019-01-10",352.1],["2019-01-11",352.23],["2019-01-14",352.27],["2019-01-15",352.21],["2019-01-16",352.23],["2019-01-17",352.26],["2019-01-18",352.3],["2019-01-21",352.35],["2019-01-22",352.37],["2019-01-23",352.46],["2019-01-24",352.5],["2019-01-25",352.53],["2019-01-28",352.57],["2019-01-29",352.55],["2019-01-30",352.38],["2019-01-31",352.45],["2019-02-01",352.45],["2019-02-04",352.49],["2019-02-05",352.55],["2019-02-06",352.58],["2019-02-07",352.62],["2019-02-08",352.55],["2019-02-11",352.59],["2019-02-12",352.69],["2019-02-13",352.67],["2019-02-14",352.71],["2019-02-15",352.68],["2019-02-18",352.72],["2019-02-19",352.69],["2019-02-20",352.72],["2019-02-21",352.78],["2019-02-22",352.75],["2019-02-25",352.23],["2019-02-26",352.51],["2019-02-27",352.5],["2019-02-28",352.38],["2019-03-01",352.26],["2019-03-04",352.51],["2019-03-05",352.34],["2019-03-06",352.4],["2019-03-07",352.45],["2019-03-08",352.53],["2019-03-11",352.52],["2019-03-12",352.54],["2019-03-13",352.51],["2019-03-14",352.66],["2019-03-15",352.63],["2019-03-18",352.74],["2019-03-19",352.65],["2019-03-20",352.51],["2019-03-21",352.56],["2019-03-22",352.55],["2019-03-25",352.2],["2019-03-26",352.2],["2019-03-27",352.21],["2019-03-28",352.13],["2019-03-29",352.3],["2019-04-01",352.45],["2019-04-02",352.35],["2019-04-03",352.51],["2019-04-04",352.51],["2019-04-05",352.66],["2019-04-08",352.7],["2019-04-09",352.66],["2019-04-10",352.79],["2019-04-11",352.71],["2019-04-12",352.98],["2019-04-15",353.19],["2019-04-16",353.44],["2019-04-17",353.46],["2019-04-18",353.38],["2019-04-23",353.49],["2019-04-24",353.5],["2019-04-25",353.16],["2019-04-26",353.08],["2019-04-29",353.09],["2019-04-30",353.11],["2019-05-02",353.18],["2019-05-06",353.25],["2019-05-07",353.06],["2019-05-08",353.27],["2019-05-09",352.98],["2019-05-10",352.89],["2019-05-13",352.81],["2019-05-14",352.74],["2019-05-15",352.74],["2019-05-16",352.76],["2019-05-17",352.78],["2019-05-20",352.77],["2019-05-21",352.9],["2019-05-22",352.84],["2019-05-23",352.96],["2019-05-24",353.05],["2019-05-27",353.11],["2019-05-28",353.24],["2019-05-29",353.38],["2019-05-30",353.34],["2019-05-31",353.41],["2019-06-03",353.49],["2019-06-04",353.54],["2019-06-05",353.53],["2019-06-06",354.12],["2019-06-07",354.09],["2019-06-10",354.25],["2019-06-11",354.28],["2019-06-12",354.22],["2019-06-13",354.2],["2019-06-14",354.31],["2019-06-17",354.24],["2019-06-18",354.33],["2019-06-19",354.65],["2019-06-21",354.77],["2019-06-24",354.73],["2019-06-25",354.78],["2019-06-26",354.84],["2019-06-27",354.75],["2019-06-28",354.73],["2019-07-01",354.99],["2019-07-02",355.05],["2019-07-03",355.07],["2019-07-04",355.22],["2019-07-05",355.05],["2019-07-08",355.24],["2019-07-09",355.38],["2019-07-10",355.3],["2019-07-11",355.26],["2019-07-12",355.07],["2019-07-15",355.29],["2019-07-16",355.27],["2019-07-17",355.31],["2019-07-18",355.42],["2019-07-19",355.65],["2019-07-22",355.8],["2019-07-23",356.06],["2019-07-24",356.37],["2019-07-25",356.18],["2019-07-26",356.33],["2019-07-29",356.5],["2019-07-30",356.48],["2019-07-31",356.5],["2019-08-01",356.59],["2019-08-02",356.6],["2019-08-05",356.62],["2019-08-06",356.11],["2019-08-07",356.42],["2019-08-08",356.5],["2019-08-09",356.56],["2019-08-12",356.51],["2019-08-13",356.56],["2019-08-14",356.12],["2019-08-16",356.61],["2019-08-19",356.05],["2019-08-20",356.32],["2019-08-21",355.74],["2019-08-22",355.63],["2019-08-23",355.62],["2019-08-26",356.25],["2019-08-27",356.7],["2019-08-28",356.84],["2019-08-29",356.2],["2019-08-30",356.46],["2019-09-02",356.45],["2019-09-03",356.54],["2019-09-04",356.22],["2019-09-05",356.39],["2019-09-06",356.41],["2019-09-09",356.13],["2019-09-10",355.84],["2019-09-11",355.89],["2019-09-12",356.38],["2019-09-13",356.25],["2019-09-16",356.18],["2019-09-17",356.43],["2019-09-18",356.45],["2019-09-19",356.61],["2019-09-20",356.57],["2019-09-23",356.34],["2019-09-24",356.31],["2019-09-25",356.45],["2019-09-26",356.4],["2019-09-27",356.44],["2019-09-30",356.63],["2019-10-01",356.66],["2019-10-02",356.66],["2019-10-03",356.9],["2019-10-04",357.06],["2019-10-07",357.13],["2019-10-08",357.12],["2019-10-09",357.07],["2019-10-10",356.92],["2019-10-11",356.94],["2019-10-14",357.01],["2019-10-15",356.91],["2019-10-16",356.93],["2019-10-17",356.96],["2019-10-18",356.86],["2019-10-21",356.91],["2019-10-22",356.96],["2019-10-23",357],["2019-10-24",357.06],["2019-10-25",357.05],["2019-10-28",357.12],["2019-10-29",357.19],["2019-10-30",357.14],["2019-10-31",356.93],["2019-11-04",357.12],["2019-11-05",357.06],["2019-11-06",357.13],["2019-11-07",357.09],["2019-11-08",356.93],["2019-11-12",357.09],["2019-11-13",357.09],["2019-11-14",357.17],["2019-11-15",357.11],["2019-11-18",357.15],["2019-11-19",357.17],["2019-11-20",357.21],["2019-11-21",357.18],["2019-11-22",357.15],["2019-11-25",357.22],["2019-11-26",357.25],["2019-11-27",357.25],["2019-11-28",357.23],["2019-11-29",357.23],["2019-12-02",357.32],["2019-12-03",357.36],["2019-12-04",357.34],["2019-12-05",357.39],["2019-12-06",357.41],["2019-12-09",357.37],["2019-12-10",357.38],["2019-12-11",357.39],["2019-12-12",357.37],["2019-12-13",357.4],["2019-12-16",357.39],["2019-12-17",357.46],["2019-12-18",357.43],["2019-12-19",357.47],["2019-12-20",357.4],["2019-12-23",357.38],["2019-12-27",357.58],["2019-12-30",357.57],["2020-01-02",357.66],["2020-01-03",357.86],["2020-01-07",357.89],["2020-01-08",357.87],["2020-01-09",357.93],["2020-01-10",357.88],["2020-01-13",357.85],["2020-01-14",357.98],["2020-01-15",358.06],["2020-01-16",358],["2020-01-17",358],["2020-01-20",358.04],["2020-01-21",358.1],["2020-01-22",358.13],["2020-01-23",358.06],["2020-01-24",358.07],["2020-01-27",358.11],["2020-01-28",358.09],["2020-01-29",358.1],["2020-01-30",358.11],["2020-01-31",358.22],["2020-02-03",358.18],["2020-02-04",358.25],["2020-02-05",358.25],["2020-02-06",358.28],["2020-02-07",358.33],["2020-02-10",358.35],["2020-02-11",358.34],["2020-02-12",358.4],["2020-02-13",358.39],["2020-02-14",358.41],["2020-02-17",358.44],["2020-02-18",358.55],["2020-02-19",358.54],["2020-02-20",358.58],["2020-02-21",358.62],["2020-02-24",358.65],["2020-02-25",358.64],["2020-02-26",358.55],["2020-02-27",358.57],["2020-02-28",358.41],["2020-03-02",358.08],["2020-03-03",358.58],["2020-03-04",358.59],["2020-03-05",358.55],["2020-03-06",358.48],["2020-03-09",357.83],["2020-03-10",357.95],["2020-03-11",357.28],["2020-03-12",356.31],["2020-03-13",355.38],["2020-03-16",353.1],["2020-03-17",354.41],["2020-03-18",355.05],["2020-03-19",353.94],["2020-03-20",354.15],["2020-03-23",354.36],["2020-03-24",355.26],["2020-03-25",355.49],["2020-03-26",355.22],["2020-03-27",355.18],["2020-03-30",355.14],["2020-03-31",354.4],["2020-04-01",354.05],["2020-04-02",353.8],["2020-04-03",353.47],["2020-04-06",353.65],["2020-04-07",353.81],["2020-04-08",354],["2020-04-09",354.75],["2020-04-14",355.11],["2020-04-15",355.08],["2020-04-16",355.13],["2020-04-17",355.16],["2020-04-20",355.18],["2020-04-21",355.71],["2020-04-22",356.14],["2020-04-23",356.07],["2020-04-24",356.15],["2020-04-27",356.13],["2020-04-28",356.02],["2020-04-29",355.89],["2020-04-30",355.92],["2020-05-04",356.12],["2020-05-05",356.04],["2020-05-06",356.01],["2020-05-07",356],["2020-05-08",356.01],["2020-05-11",356.13],["2020-05-12",356.44],["2020-05-13",357.11],["2020-05-14",357.4],["2020-05-15",357.57],["2020-05-18",357.61],["2020-05-19",357.58],["2020-05-20",357.49],["2020-05-21",357.6],["2020-05-22",357.57],["2020-05-25",357.73],["2020-05-26",357.74],["2020-05-27",358.05],["2020-05-28",358.49],["2020-05-29",359.65],["2020-06-01",359.84],["2020-06-02",359.62],["2020-06-03",359.39],["2020-06-04",359.55],["2020-06-05",359.72],["2020-06-08",359.68],["2020-06-09",359.57],["2020-06-10",359.56],["2020-06-12",359.58],["2020-06-15",359.05],["2020-06-16",359.27],["2020-06-17",359.5],["2020-06-18",359.52],["2020-06-19",359.57],["2020-06-22",359.66],["2020-06-23",359.77],["2020-06-24",359.81],["2020-06-25",360.19],["2020-06-26",360.13],["2020-06-29",360.41],["2020-06-30",361.29],["2020-07-01",361.4],["2020-07-02",361.37],["2020-07-03",361.83],["2020-07-06",361.87],["2020-07-07",361.78],["2020-07-08",361.93],["2020-07-09",362.03],["2020-07-10",362.04],["2020-07-13",362.1],["2020-07-14",362.02],["2020-07-15",362.02],["2020-07-16",362.11],["2020-07-17",362.11],["2020-07-20",362.12],["2020-07-21",362.11],["2020-07-22",362.16],["2020-07-23",362.2],["2020-07-24",362.24],["2020-07-27",362.27],["2020-07-28",362.33],["2020-07-29",362.36],["2020-07-30",362.31],["2020-07-31",362.31],["2020-08-03",362.49],["2020-08-04",362.47],["2020-08-05",362.5],["2020-08-06",362.53],["2020-08-07",362.56],["2020-08-10",362.56],["2020-08-11",362.66],["2020-08-12",362.66],["2020-08-13",362.61],["2020-08-14",363.35],["2020-08-17",363.19],["2020-08-18",363.28],["2020-08-19",363.26],["2020-08-20",363.29],["2020-08-21",363.32],["2020-08-24",363.33],["2020-08-25",363.22],["2020-08-26",363.38],["2020-08-27",363.34],["2020-08-28",363.25],["2020-08-31",363.16],["2020-09-01",363.26],["2020-09-02",363.26],["2020-09-03",363.27],["2020-09-04",363.26],["2020-09-07",363.26],["2020-09-08",363.27],["2020-09-09",363.31],["2020-09-10",363.32],["2020-09-11",363.35],["2020-09-14",363.35],["2020-09-15",363.36],["2020-09-16",363.34],["2020-09-17",363.35],["2020-09-18",363.38],["2020-09-21",363.45],["2020-09-22",363.42],["2020-09-23",363.28],["2020-09-24",363.35],["2020-09-25",363.31],["2020-09-28",363.35],["2020-09-29",363.38],["2020-09-30",363.41],["2020-10-01",363.44],["2020-10-02",363.58],["2020-10-05",363.58],["2020-10-06",363.61],["2020-10-07",363.67],["2020-10-08",363.69],["2020-10-09",363.72],["2020-10-12",363.76],["2020-10-13",363.79],["2020-10-14",363.82],["2020-10-15",363.83],["2020-10-16",364.07],["2020-10-19",364.08],["2020-10-20",364.12],["2020-10-21",364.09],["2020-10-22",364.12],["2020-10-23",364.13],["2020-10-26",364.18],["2020-10-27",364.32],["2020-10-28",364.46],["2020-10-29",364.43],["2020-10-30",365.05],["2020-11-02",364.92],["2020-11-03",364.84],["2020-11-04",364.95],["2020-11-05",364.96],["2020-11-06",365.27],["2020-11-09",365.32],["2020-11-10",365.28],["2020-11-12",365.31],["2020-11-13",365.3],["2020-11-16",365.22],["2020-11-17",365.18],["2020-11-18",365.21],["2020-11-19",364.99],["2020-11-20",365.18],["2020-11-23",365.15],["2020-11-24",365.27],["2020-11-25",365.03],["2020-11-26",365.23],["2020-11-27",365.06],["2020-11-30",365.19],["2020-12-01",365.06],["2020-12-02",365.22],["2020-12-03",365.17],["2020-12-04",364.76],["2020-12-07",365.09],["2020-12-08",365.11],["2020-12-09",365.13],["2020-12-10",365.14],["2020-12-11",365.18],["2020-12-14",365.1],["2020-12-15",365.36],["2020-12-16",365.41],["2020-12-17",365.5],["2020-12-18",365.31],["2020-12-21",365.32],["2020-12-22",365.74],["2020-12-23",365.41],["2020-12-28",365.72],["2020-12-29",365.55],["2020-12-30",365.58],["2021-01-04",365.63],["2021-01-05",365.53],["2021-01-07",365.47],["2021-01-08",365.56],["2021-01-11",365.59],["2021-01-12",365.59],["2021-01-13",365.79],["2021-01-14",365.79],["2021-01-15",365.73],["2021-01-18",365.84],["2021-01-19",365.85],["2021-01-20",365.78],["2021-01-21",365.7],["2021-01-22",365.72],["2021-01-25",365.94],["2021-01-26",366.02],["2021-01-27",366.03],["2021-01-28",365.94],["2021-01-29",366.02],["2021-02-01",365.96],["2021-02-02",365.91],["2021-02-03",365.97],["2021-02-04",365.99],["2021-02-05",365.92],["2021-02-08",365.73],["2021-02-09",365.72],["2021-02-10",365.68],["2021-02-11",365.78],["2021-02-12",365.64],["2021-02-15",365.54],["2021-02-16",365.35],["2021-02-17",365.66],["2021-02-18",365.32],["2021-02-19",365.4],["2021-02-22",365.76],["2021-02-23",365.58],["2021-02-24",365.45],["2021-02-25",365.05],["2021-02-26",365.01],["2021-03-01",365.33],["2021-03-02",365.38],["2021-03-03",365.2],["2021-03-04",365.15],["2021-03-05",365.11],["2021-03-08",365.08],["2021-03-09",365.43],["2021-03-10",365.19],["2021-03-11",365.24],["2021-03-12",365],["2021-03-15",365.14],["2021-03-16",365.18],["2021-03-17",365.64],["2021-03-18",365.58],["2021-03-19",365.72],["2021-03-22",365.78],["2021-03-23",365.69],["2021-03-24",365.77],["2021-03-25",366],["2021-03-26",365.92],["2021-03-29",365.72],["2021-03-30",365.53],["2021-03-31",365.47],["2021-04-01",365.41],["2021-04-06",365.52],["2021-04-07",365.6],["2021-04-08",365.63],["2021-04-09",365.52],["2021-04-12",365.44],["2021-04-13",365.62],["2021-04-14",365.51],["2021-04-15",365.62],["2021-04-16",365.58],["2021-04-19",365.5],["2021-04-20",365.44],["2021-04-21",365.43],["2021-04-22",365.42],["2021-04-23",365.56],["2021-04-26",365.54],["2021-04-27",365.59],["2021-04-28",365.56],["2021-04-29",365.23],["2021-04-30",365.22],["2021-05-04",365.27],["2021-05-05",365.38],["2021-05-06",365.21],["2021-05-07",365.17],["2021-05-10",364.35],["2021-05-11",363.94],["2021-05-12",364],["2021-05-13",363.51],["2021-05-14",363.46],["2021-05-17",362.48],["2021-05-18",362.56],["2021-05-19",362.75],["2021-05-20",362.85],["2021-05-21",362.9],["2021-05-24",362.79],["2021-05-25",362.81],["2021-05-26",362.77],["2021-05-27",362.57],["2021-05-28",362.41],["2021-05-31",362.4],["2021-06-01",362.3],["2021-06-02",362.31],["2021-06-04",362.32],["2021-06-07",362.29],["2021-06-08",362.25],["2021-06-09",362.16],["2021-06-10",362.02],["2021-06-11",362.03],["2021-06-14",361.81],["2021-06-15",361.81],["2021-06-16",361.82],["2021-06-17",361.81],["2021-06-18",361.52],["2021-06-21",361.39],["2021-06-22",361.23],["2021-06-23",361.17],["2021-06-24",361.12],["2021-06-25",360.99],["2021-06-28",361.09],["2021-06-29",360.91],["2021-06-30",360.99],["2021-07-01",361.27],["2021-07-02",360.9],["2021-07-05",360.81],["2021-07-06",360.86],["2021-07-07",361.14],["2021-07-08",361.08],["2021-07-09",360.98],["2021-07-12",360.6],["2021-07-13",361.16],["2021-07-14",360.73],["2021-07-15",360.96],["2021-07-16",360.79],["2021-07-19",361.09],["2021-07-20",361.13],["2021-07-21",361.14],["2021-07-22",360.91],["2021-07-23",360.97],["2021-07-26",361.07],["2021-07-27",361.25],["2021-07-28",361.3],["2021-07-29",361.24],["2021-07-30",361.2],["2021-08-02",361.56],["2021-08-03",361.8],["2021-08-04",361.69],["2021-08-05",361.61],["2021-08-06",361.79],["2021-08-09",361.7],["2021-08-10",361.86],["2021-08-11",362.34],["2021-08-12",362.24],["2021-08-13",362.37],["2021-08-16",362.41],["2021-08-17",362.39],["2021-08-18",362.33],["2021-08-19",362.36],["2021-08-20",363.03],["2021-08-23",363.37],["2021-08-24",363.04],["2021-08-25",363.27],["2021-08-26",362.91],["2021-08-27",362.79],["2021-08-30",362.8],["2021-08-31",362.36],["2021-09-01",362.22],["2021-09-02",362.36],["2021-09-03",362.43],["2021-09-06",363.45],["2021-09-07",362.71],["2021-09-08",362.28],["2021-09-09",362.58],["2021-09-10",362.65],["2021-09-13",362.45],["2021-09-14",362.37],["2021-09-15",362.34],["2021-09-16",362.25],["2021-09-17",362.11],["2021-09-20",362.34],["2021-09-21",362.53],["2021-09-22",362.4],["2021-09-23",362.16],["2021-09-24",362.15],["2021-09-27",362.17],["2021-09-28",362.14],["2021-09-29",362.28],["2021-09-30",362.02],["2021-10-01",362.27],["2021-10-04",362.21],["2021-10-05",361.56],["2021-10-06",360.71],["2021-10-07",360.36],["2021-10-08",360.24],["2021-10-11",359.54],["2021-10-12",358.47],["2021-10-13",357.84],["2021-10-14",358.6],["2021-10-15",358.16],["2021-10-18",357.23],["2021-10-19",357.52],["2021-10-20",357.02],["2021-10-21",356.72],["2021-10-22",356.48],["2021-10-25",356.34],["2021-10-26",356.56],["2021-10-27",356.85],["2021-10-28",356.53],["2021-10-29",355.42],["2021-11-02",355.19],["2021-11-03",354.41],["2021-11-04",353.58],["2021-11-05",353.21],["2021-11-08",352.12],["2021-11-09",352.29],["2021-11-10",352.5],["2021-11-12",352.21],["2021-11-15",352.05],["2021-11-16",352.76],["2021-11-17",352.78],["2021-11-18",352.04],["2021-11-19",352],["2021-11-22",351.26],["2021-11-23",350.12],["2021-11-24",350.3],["2021-11-25",350.42],["2021-11-26",351.97],["2021-11-29",351.72],["2021-11-30",351.73],["2021-12-01",350.91],["2021-12-02",350.25],["2021-12-03",350.54],["2021-12-06",350.49],["2021-12-07",351.15],["2021-12-08",350.99],["2021-12-09",351.86],["2021-12-10",351.47],["2021-12-13",352.1],["2021-12-14",351.83],["2021-12-15",351.91],["2021-12-16",352.08],["2021-12-17",352.06],["2021-12-20",351.19],["2021-12-21",351.05],["2021-12-22",351.02],["2021-12-23",350.69],["2021-12-27",351.41],["2021-12-28",351.34],["2021-12-29",350.68],["2021-12-30",350.71],["2022-01-03",350.8],["2022-01-04",350.73],["2022-01-05",350.81],["2022-01-07",350.84],["2022-01-10",351.13],["2022-01-11",351.3],["2022-01-12",351.55],["2022-01-13",351.67],["2022-01-14",352.07],["2022-01-17",352.34],["2022-01-18",352.4],["2022-01-19",352.56],["2022-01-20",352.84],["2022-01-21",353.12],["2022-01-24",352.75],["2022-01-25",352.85],["2022-01-26",352.77],["2022-01-27",352.93],["2022-01-28",352.62],["2022-01-31",352.63],["2022-02-01",352.66],["2022-02-02",353],["2022-02-03",353.5],["2022-02-04",353.54],["2022-02-07",353.58],["2022-02-08",353.23],["2022-02-09",352.6],["2022-02-10",353.13],["2022-02-11",353.16],["2022-02-14",352.16],["2022-02-15",353.27],["2022-02-16",353.42],["2022-02-17",353.42],["2022-02-18",353.19],["2022-02-21",353.2],["2022-02-22",352.89],["2022-02-23",352.78],["2022-02-24",351.11],["2022-02-25",351.63],["2022-02-28",350.75],["2022-03-01",351.29],["2022-03-02",350.65],["2022-03-03",350],["2022-03-04",348.15],["2022-03-07",346.18],["2022-03-08",346.78],["2022-03-09",346.85],["2022-03-10",346.46],["2022-03-11",346.1],["2022-03-14",345.15],["2022-03-15",345.84],["2022-03-16",346.61],["2022-03-17",347.41],["2022-03-18",347.42],["2022-03-21",346.76],["2022-03-22",345.84],["2022-03-23",345.33],["2022-03-24",344.1],["2022-03-25",344.86],["2022-03-28",344.54],["2022-03-29",346.35],["2022-03-30",345.52],["2022-03-31",345.55],["2022-04-01",344.82],["2022-04-04",344.25],["2022-04-05",344.09],["2022-04-06",343.3],["2022-04-07",341.2],["2022-04-08",338.75],["2022-04-11",337.68],["2022-04-12",339.01],["2022-04-13",340.73],["2022-04-14",340.24],["2022-04-19",338.2],["2022-04-20",338.96],["2022-04-21",338.58],["2022-04-22",338.22],["2022-04-25",339.01],["2022-04-26",340.56],["2022-04-27",339.82],["2022-04-28",339.92],["2022-04-29",339.45],["2022-05-02",339],["2022-05-04",338.49],["2022-05-05",339.07],["2022-05-06",338.47],["2022-05-09",338.24],["2022-05-10",338.6],["2022-05-11",339.01],["2022-05-12",340.56],["2022-05-13",341.06],["2022-05-16",342.11],["2022-05-17",343.28],["2022-05-18",342.92],["2022-05-19",343.16],["2022-05-20",343.33],["2022-05-23",343.99],["2022-05-24",344.48],["2022-05-25",344.47],["2022-05-26",344.65],["2022-05-27",344.35],["2022-05-30",344.09],["2022-05-31",343.94],["2022-06-01",344.27],["2022-06-02",343.7],["2022-06-03",343.58],["2022-06-06",343.99],["2022-06-07",344.54],["2022-06-08",344.7],["2022-06-09",344.29],["2022-06-10",343.53],["2022-06-13",340.91],["2022-06-14",340.12],["2022-06-15",338.97],["2022-06-17",337.84],["2022-06-20",336.55],["2022-06-21",337.83],["2022-06-22",339.12],["2022-06-23",339.85],["2022-06-24",339.62],["2022-06-27",337.63],["2022-06-28",339.8],["2022-06-29",339.71],["2022-06-30",340.02],["2022-07-01",341.41],["2022-07-04",341.5],["2022-07-05",340.2],["2022-07-06",339.87],["2022-07-07",339.69],["2022-07-08",340.37],["2022-07-11",340.8],["2022-07-12",340.1],["2022-07-13",339.06],["2022-07-14",338.96],["2022-07-15",339.75],["2022-07-18",340.56],["2022-07-19",340.77],["2022-07-20",341.15],["2022-07-21",342.43],["2022-07-22",343.97],["2022-07-25",344.04],["2022-07-26",344.03],["2022-07-27",343.83],["2022-07-28",343.1],["2022-07-29",343.71],["2022-08-01",344.3],["2022-08-02",344.43],["2022-08-03",343.75],["2022-08-04",344.24],["2022-08-05",345.12],["2022-08-08",345.14],["2022-08-09",345.07],["2022-08-10",345.27],["2022-08-11",345.42],["2022-08-12",345.5],["2022-08-16",345.6],["2022-08-17",345.35],["2022-08-18",345.32],["2022-08-19",345.14],["2022-08-22",345.08],["2022-08-23",344.9],["2022-08-24",344.74],["2022-08-25",345.03],["2022-08-26",345.15],["2022-08-29",344.44],["2022-08-30",345.01],["2022-08-31",345.14],["2022-09-01",345.24],["2022-09-02",346.06],["2022-09-05",345.82],["2022-09-06",346.03],["2022-09-07",346.26],["2022-09-08",346.3],["2022-09-09",346.24],["2022-09-12",346.54],["2022-09-13",346.46],["2022-09-14",345.96],["2022-09-15",345.96],["2022-09-16",346.07],["2022-09-19",346.09],["2022-09-20",345.91],["2022-09-21",345.52],["2022-09-22",345.22],["2022-09-23",345.21],["2022-09-26",344.87],["2022-09-27",344.9],["2022-09-28",344.83],["2022-09-29",344.27],["2022-09-30",344.16],["2022-10-03",344.14],["2022-10-04",344.37],["2022-10-05",343.95],["2022-10-06",343.72],["2022-10-07",343.46],["2022-10-10",343.43],["2022-10-11",342.13],["2022-10-12",339.96],["2022-10-13",340.94],["2022-10-14",341.09],["2022-10-17",340.01],["2022-10-18",337.03],["2022-10-19",334.75],["2022-10-20",334.62],["2022-10-21",334.05],["2022-10-24",336],["2022-10-25",338.18],["2022-10-26",339.85],["2022-10-27",338.65],["2022-10-28",337.06],["2022-10-31",335.79],["2022-11-02",336.28],["2022-11-03",338.23],["2022-11-04",339.33],["2022-11-07",340.98],["2022-11-08",340.57],["2022-11-09",341.33],["2022-11-10",343.23],["2022-11-14",343.4],["2022-11-15",343.95],["2022-11-16",342.99],["2022-11-17",342.31],["2022-11-18",342.97],["2022-11-21",342.93],["2022-11-22",343.65],["2022-11-23",343.69],["2022-11-24",344.31],["2022-11-25",344.23],["2022-11-28",344.82],["2022-11-29",345.1],["2022-11-30",345.32],["2022-12-01",346.52],["2022-12-02",346.7],["2022-12-05",346.48],["2022-12-06",346.57],["2022-12-07",347.3],["2022-12-08",347.79],["2022-12-09",348.37],["2022-12-12",349.09],["2022-12-13",349.89],["2022-12-14",351.13],["2022-12-15",351.22],["2022-12-16",351.73],["2022-12-19",351.66],["2022-12-20",352.37],["2022-12-21",352.89],["2022-12-22",353.46],["2022-12-23",353.76],["2022-12-27",354.05],["2022-12-28",354.29],["2022-12-29",354.08],["2022-12-30",354.34],["2023-01-02",354.75],["2023-01-03",355.57],["2023-01-04",355.78],["2023-01-05",355.51],["2023-01-09",355.69],["2023-01-10",355.85],["2023-01-11",356.31],["2023-01-12",356.33],["2023-01-13",356.28],["2023-01-16",356.64],["2023-01-17",356.79],["2023-01-18",356.82],["2023-01-19",356.89],["2023-01-20",356.57],["2023-01-23",357.08],["2023-01-24",357.3],["2023-01-25",357.73],["2023-01-26",358.11],["2023-01-27",358.21],["2023-01-30",358.41],["2023-01-31",357.96],["2023-02-01",358.07],["2023-02-02",358.26],["2023-02-03",358.76],["2023-02-06",358.39],["2023-02-07",358.24],["2023-02-08",358.48],["2023-02-09",358.7],["2023-02-10",358.45],["2023-02-13",358.2],["2023-02-14",358.38],["2023-02-15",358.52],["2023-02-16",358.06],["2023-02-17",358.16],["2023-02-20",358.58],["2023-02-21",359.02],["2023-02-22",359.59],["2023-02-23",359.64],["2023-02-24",360.06],["2023-02-27",360.25],["2023-02-28",360.44],["2023-03-01",360.52],["2023-03-02",360.53],["2023-03-03",360.64],["2023-03-06",360.81],["2023-03-07",360.77],["2023-03-08",360.71],["2023-03-09",360.83],["2023-03-10",360.73],["2023-03-13",360.67],["2023-03-14",360.84],["2023-03-15",360.39],["2023-03-16",360.67],["2023-03-17",360.97],["2023-03-20",360.96],["2023-03-21",361.19],["2023-03-22",361.19],["2023-03-23",361.57],["2023-03-24",361.45],["2023-03-27",361.62],["2023-03-28",361.57],["2023-03-29",361.73],["2023-03-30",361.87],["2023-03-31",361.92],["2023-04-03",362.59],["2023-04-04",362.52],["2023-04-05",362.56],["2023-04-06",362.45],["2023-04-11",362.73],["2023-04-12",363.09],["2023-04-13",363.48],["2023-04-14",363.64],["2023-04-17",363.63],["2023-04-18",363.73],["2023-04-19",363.95],["2023-04-20",364.03],["2023-04-21",364.23],["2023-04-24",364.55],["2023-04-25",364.87],["2023-04-26",364.99],["2023-04-27",365.06],["2023-04-28",365.17],["2023-05-02",365.36],["2023-05-04",365.69],["2023-05-05",365.88],["2023-05-08",365.89],["2023-05-09",366.29],["2023-05-10",366.6],["2023-05-11",366.57],["2023-05-12",366.73],["2023-05-15",366.51],["2023-05-16",366.53],["2023-05-17",366.55],["2023-05-18",366.49],["2023-05-19",366.69],["2023-05-22",366.78],["2023-05-23",366.92],["2023-05-24",366.92],["2023-05-25",366.72],["2023-05-26",366.85],["2023-05-29",367.03],["2023-05-30",367.1],["2023-05-31",366.94],["2023-06-01",367.01],["2023-06-02",367.05],["2023-06-05",367.22],["2023-06-06",367.27],["2023-06-07",367.28],["2023-06-09",367.21],["2023-06-12",367.32],["2023-06-13",367.2],["2023-06-14",367.16],["2023-06-15",367.08],["2023-06-16",367.44],["2023-06-19",367.74],["2023-06-20",367.7],["2023-06-21",367.67],["2023-06-22",367.82],["2023-06-23",367.75],["2023-06-26",367.92],["2023-06-27",367.94],["2023-06-28",367.99],["2023-06-29",367.91],["2023-06-30",368.11],["2023-07-03",368.33],["2023-07-04",368.49],["2023-07-05",368.67],["2023-07-06",368.93],["2023-07-07",368.84],["2023-07-10",369.35],["2023-07-11",369.58],["2023-07-12",369.99],["2023-07-13",370.33],["2023-07-14",370.27],["2023-07-17",369.99],["2023-07-18",369.89],["2023-07-19",370.17],["2023-07-20",370.19],["2023-07-21",370.45],["2023-07-24",370.44],["2023-07-25",370.32],["2023-07-26",370.58],["2023-07-27",370.72],["2023-07-28",370.9],["2023-07-31",371],["2023-08-01",371.22],["2023-08-02",371.45],["2023-08-03",371.49],["2023-08-04",371.69],["2023-08-07",371.99],["2023-08-08",372.17],["2023-08-09",372.19],["2023-08-10",372.2],["2023-08-11",372.31],["2023-08-14",372.43],["2023-08-16",372.36],["2023-08-17",372.49],["2023-08-18",372.66],["2023-08-21",372.64],["2023-08-22",372.83],["2023-08-23",373.13],["2023-08-24",373.09],["2023-08-25",372.53],["2023-08-28",372.25],["2023-08-29",372.48],["2023-08-30",372.92],["2023-08-31",372.87],["2023-09-01",373.03],["2023-09-04",372.98],["2023-09-05",373.37],["2023-09-06",373.76],["2023-09-07",373.32],["2023-09-08",373.8],["2023-09-11",374.44],["2023-09-12",374.83],["2023-09-13",374.81],["2023-09-14",374.86],["2023-09-15",375.06],["2023-09-18",374.75],["2023-09-19",374.63],["2023-09-20",374.68],["2023-09-21",374.43],["2023-09-22",374.48],["2023-09-25",374.53],["2023-09-26",374.71],["2023-09-27",374.92],["2023-09-28",374.82],["2023-09-29",374.98],["2023-10-02",375.16],["2023-10-03",375.45],["2023-10-04",375.21],["2023-10-05",375.3],["2023-10-06",375.04],["2023-10-09",374.82],["2023-10-10",375.06],["2023-10-11",375.17],["2023-10-12",375.28],["2023-10-13",375.35],["2023-10-16",376.38],["2023-10-17",376.1],["2023-10-18",376.21],["2023-10-19",375.37],["2023-10-20",375.26],["2023-10-23",375],["2023-10-24",375.5],["2023-10-25",375.85],["2023-10-26",376.59],["2023-10-27",377.1],["2023-10-30",377.36],["2023-10-31",377.93],["2023-11-02",378.24],["2023-11-03",378.34],["2023-11-06",378.43],["2023-11-07",378.54],["2023-11-08",378.42],["2023-11-09",377.65],["2023-11-10",377.85],["2023-11-13",377.74],["2023-11-14",377.91],["2023-11-15",378.04],["2023-11-16",379.11],["2023-11-17",379.03],["2023-11-20",378.98],["2023-11-21",379.12],["2023-11-22",378.74],["2023-11-23",378.55],["2023-11-24",378.74],["2023-11-27",378.74],["2023-11-28",379.2],["2023-11-29",379.63],["2023-11-30",379.5],["2023-12-01",379.82],["2023-12-04",380.18],["2023-12-05",380.31],["2023-12-06",380.94],["2023-12-07",381.51],["2023-12-08",381.51],["2023-12-11",381.75],["2023-12-12",382.35],["2023-12-13",382.1],["2023-12-14",382.95],["2023-12-15",383.57],["2023-12-18",383.35],["2023-12-19",383.64],["2023-12-20",383.93],["2023-12-21",383.34],["2023-12-22",383.12],["2023-12-27",382.84],["2023-12-28",383.04],["2023-12-29",383.07],["2024-01-02",382.98],["2024-01-03",383.14],["2024-01-04",383.48],["2024-01-05",383.96],["2024-01-08",383.99],["2024-01-09",384.26],["2024-01-10",384.09],["2024-01-11",384.17],["2024-01-12",384.34],["2024-01-15",383.57],["2024-01-16",383.52],["2024-01-17",383.4],["2024-01-18",383.57],["2024-01-19",383.61],["2024-01-22",383.88],["2024-01-23",383.89],["2024-01-24",383.64],["2024-01-25",383.54],["2024-01-26",383.61],["2024-01-29",383.84],["2024-01-30",384.16],["2024-01-31",384.82],["2024-02-01",385.01],["2024-02-02",384.79],["2024-02-05",384.29],["2024-02-06",384.67],["2024-02-07",384.73],["2024-02-08",384.06],["2024-02-09",384.45],["2024-02-12",384.33],["2024-02-13",384.23],["2024-02-14",384.6],["2024-02-15",384.97],["2024-02-16",384.6],["2024-02-19",384.38],["2024-02-20",384.65],["2024-02-21",384.64],["2024-02-22",384.8],["2024-02-23",385.19],["2024-02-26",385.31],["2024-02-27",385.21],["2024-02-28",385.15],["2024-02-29",385.11],["2024-03-01",385.45],["2024-03-04",385.36],["2024-03-05",385.68],["2024-03-06",385.42],["2024-03-07",385.04],["2024-03-08",385.25],["2024-03-11",385.12],["2024-03-12",385.14],["2024-03-13",385.01],["2024-03-14",384.93],["2024-03-15",385.27],["2024-03-18",384.93],["2024-03-19",385.08],["2024-03-20",385.06],["2024-03-21",385.16],["2024-03-22",384.93],["2024-03-25",384.6],["2024-03-26",384.86],["2024-03-27",385.39],["2024-03-28",385.69],["2024-04-02",386.1],["2024-04-03",386.16],["2024-04-04",386.68],["2024-04-05",386.43],["2024-04-08",386.15],["2024-04-09",386.11],["2024-04-10",385.89],["2024-04-11",385.45],["2024-04-12",385.85],["2024-04-15",385.6],["2024-04-16",385.09],["2024-04-17",385.34],["2024-04-18",385.76],["2024-04-19",385.31],["2024-04-22",385.77],["2024-04-23",386.03],["2024-04-24",386.16],["2024-04-25",385.85],["2024-04-26",385.82],["2024-04-29",386.18],["2024-04-30",386.21],["2024-05-02",386.67],["2024-05-06",387.16],["2024-05-07",387.53],["2024-05-08",387.54],["2024-05-09",387.54],["2024-05-10",387.57],["2024-05-13",387.53],["2024-05-14",387.25],["2024-05-15",387.8],["2024-05-16",388.01],["2024-05-17",387.85],["2024-05-20",387.82],["2024-05-21",387.81],["2024-05-22",387.77],["2024-05-23",387.5],["2024-05-24",387.17],["2024-05-27",387.28],["2024-05-28",387.4],["2024-05-29",387.62],["2024-05-31",388.23],["2024-06-03",389.41],["2024-06-04",389.66],["2024-06-05",389.95],["2024-06-06",389.35],["2024-06-07",389.33],["2024-06-10",388.97],["2024-06-11",389.17],["2024-06-12",389.9],["2024-06-13",389.73],["2024-06-14",389.42],["2024-06-17",389.38],["2024-06-18",389.69],["2024-06-19",389.75],["2024-06-20",389.54],["2024-06-21",389.96],["2024-06-24",390.29],["2024-06-25",390.51],["2024-06-26",390.39],["2024-06-27",390.61],["2024-06-28",390.5],["2024-07-01",390.35],["2024-07-02",390.44],["2024-07-03",390.52],["2024-07-04",389.86],["2024-07-05",389.93],["2024-07-08",390.39],["2024-07-09",390.56],["2024-07-10",390.9],["2024-07-11",391.46],["2024-07-12",391.7],["2024-07-15",392.17],["2024-07-16",392.66],["2024-07-17",392.76],["2024-07-18",392.65],["2024-07-19",392.21],["2024-07-22",392.48],["2024-07-23",392.68],["2024-07-24",393.12],["2024-07-25",393.26],["2024-07-26",393.13],["2024-07-29",393.61],["2024-07-30",393.66],["2024-07-31",393.79],["2024-08-01",393.89],["2024-08-02",393.91],["2024-08-05",393.99],["2024-08-06",394.29],["2024-08-07",394.35],["2024-08-08",394.52],["2024-08-09",394.57],["2024-08-12",394.58],["2024-08-13",394.64],["2024-08-14",394.79],["2024-08-16",395.03],["2024-08-19",395.29],["2024-08-20",395.24],["2024-08-21",395.49],["2024-08-22",395.46],["2024-08-23",395.6],["2024-08-26",395.67],["2024-08-27",395.82],["2024-08-28",395.48],["2024-08-29",395.36],["2024-08-30",395.5],["2024-09-02",395.64],["2024-09-03",395.79],["2024-09-04",395.77],["2024-09-05",395.79],["2024-09-06",395.47],["2024-09-09",395.55],["2024-09-10",395.63],["2024-09-11",395.76],["2024-09-12",395.92],["2024-09-13",396.02],["2024-09-16",395.96],["2024-09-17",396.14],["2024-09-18",396.02],["2024-09-19",396.25],["2024-09-20",396.62],["2024-09-23",396.58],["2024-09-24",396.55],["2024-09-25",396.8],["2024-09-26",396.92],["2024-09-27",397.02],["2024-09-30",397.17],["2024-10-01",397.48],["2024-10-02",397.63],["2024-10-03",397.59],["2024-10-04",398.27],["2024-10-07",398.48],["2024-10-08",398.29],["2024-10-09",398.44],["2024-10-10",398.85],["2024-10-11",398.94],["2024-10-14",399.13],["2024-10-15",398.92],["2024-10-16",399.07],["2024-10-17",399.11],["2024-10-18",399.01],["2024-10-21",399.4],["2024-10-22",399.55],["2024-10-23",399.51],["2024-10-24",399.5],["2024-10-25",399.67],["2024-10-28",399.89],["2024-10-29",399.87],["2024-10-30",399.87],["2024-10-31",399.76],["2024-11-04",399.75],["2024-11-05",400.07],["2024-11-06",399.87],["2024-11-07",400.17],["2024-11-08",400.67],["2024-11-12",400.36],["2024-11-13",400.38],["2024-11-14",400.23],["2024-11-15",400.24],["2024-11-18",400.41],["2024-11-19",399.81],["2024-11-20",400.32],["2024-11-21",401.1],["2024-11-22",401.14],["2024-11-25",401.01],["2024-11-26",401.64],["2024-11-27",401.23],["2024-11-28",401.54],["2024-11-29",401.4],["2024-12-02",401.71],["2024-12-03",401.81],["2024-12-04",401.88],["2024-12-05",401.76],["2024-12-06",401.69],["2024-12-09",401.95],["2024-12-10",402.34],["2024-12-11",402.27],["2024-12-12",402.61],["2024-12-13",402.51],["2024-12-16",402.77],["2024-12-17",402.62],["2024-12-18",402.56],["2024-12-19",402.58],["2024-12-20",402.93],["2024-12-23",403.15],["2024-12-27",403.43],["2024-12-30",403.58],["2025-01-02",404.22],["2025-01-03",404.33],["2025-01-07",404.5],["2025-01-08",404.55],["2025-01-09",404.62],["2025-01-10",404.69],["2025-01-13",404.56],["2025-01-14",404.49],["2025-01-15",404.56],["2025-01-16",404.71],["2025-01-17",404.71],["2025-01-20",404.8],["2025-01-21",404.88],["2025-01-22",405.03],["2025-01-23",405.01],["2025-01-24",405.13],["2025-01-27",405.23],["2025-01-28",405.36],["2025-01-29",405.59],["2025-01-30",405.78],["2025-01-31",405.92],["2025-02-03",405.95],["2025-02-04",406.11],["2025-02-05",406.18],["2025-02-06",406.55],["2025-02-07",406.58],["2025-02-10",406.77],["2025-02-11",406.72],["2025-02-12",406.66],["2025-02-13",407.18],["2025-02-14",407.47],["2025-02-17",407.55],["2025-02-18",407.63],["2025-02-19",407.57],["2025-02-20",407.65],["2025-02-21",407.74],["2025-02-24",407.88],["2025-02-25",408.08],["2025-02-26",408.21],["2025-02-27",408.26],["2025-02-28",408.51],["2025-03-03",408.55],["2025-03-04",408.57],["2025-03-05",408.67],["2025-03-06",408.66],["2025-03-07",408.59],["2025-03-10",408.74],["2025-03-11",408.88],["2025-03-12",408.98],["2025-03-13",409.01],["2025-03-14",409.34],["2025-03-17",409.48],["2025-03-18",409.66],["2025-03-19",409.55],["2025-03-20",409.75],["2025-03-21",409.86],["2025-03-24",410.13],["2025-03-25",410.22],["2025-03-26",410.25],["2025-03-27",410.26],["2025-03-28",410.23],["2025-03-31",410.68],["2025-04-01",410.77],["2025-04-02",411.02],["2025-04-03",411.52],["2025-04-04",411.66],["2025-04-07",411.01],["2025-04-08",410.79],["2025-04-09",410.17],["2025-04-10",411.11],["2025-04-11",411],["2025-04-14",411.37],["2025-04-15",411.61],["2025-04-16",411.55],["2025-04-17",411.75],["2025-04-22",412],["2025-04-23",412.21],["2025-04-24",411.98],["2025-04-25",412.29],["2025-04-28",412.48],["2025-04-29",412.74],["2025-04-30",412.74],["2025-05-02",412.93],["2025-05-05",412.65],["2025-05-06",412.98],["2025-05-07",412.98],["2025-05-08",412.88],["2025-05-09",412.99],["2025-05-12",413.1],["2025-05-13",413.38],["2025-05-14",413.53],["2025-05-15",413.52],["2025-05-16",413.36],["2025-05-19",413.31],["2025-05-20",413.48],["2025-05-21",413.74],["2025-05-22",413.63],["2025-05-23",413.45],["2025-05-26",413.51],["2025-05-27",413.6],["2025-05-28",413.7],["2025-05-29",414.02],["2025-05-30",414.24],["2025-06-02",414.05],["2025-06-03",413.94],["2025-06-04",414.3],["2025-06-05",414.51],["2025-06-06",414.4],["2025-06-09",414.57],["2025-06-10",414.7],["2025-06-11",414.8],["2025-06-12",415.1],["2025-06-13",415.15],["2025-06-16",415.24],["2025-06-17",415.26],["2025-06-18",415.25],["2025-06-20",415.4],["2025-06-23",415.69],["2025-06-24",416.25],["2025-06-25",416.49],["2025-06-26",416.52],["2025-06-27",416.67],["2025-06-30",416.79],["2025-07-01",417.14],["2025-07-02",417.49],["2025-07-03",417.85],["2025-07-04",417.96],["2025-07-07",417.89],["2025-07-08",418.09],["2025-07-09",418.2],["2025-07-10",418.35],["2025-07-11",418.42],["2025-07-14",418.55],["2025-07-15",418.55],["2025-07-16",418.59],["2025-07-17",418.62],["2025-07-18",418.9],["2025-07-21",419.01],["2025-07-22",419.15],["2025-07-23",419.18],["2025-07-24",419.62],["2025-07-25",419.73],["2025-07-28",420.01],["2025-07-29",420.23],["2025-07-30",420.43],["2025-07-31",420.43],["2025-08-01",420.49],["2025-08-04",420.58],["2025-08-05",420.63],["2025-08-06",420.69],["2025-08-07",421.18],["2025-08-08",421.38],["2025-08-11",421.57],["2025-08-12",421.63],["2025-08-13",421.83],["2025-08-14",421.95],["2025-08-18",422.27],["2025-08-19",422.28],["2025-08-20",422.37],["2025-08-21",422.49],["2025-08-22",422.62],["2025-08-25",422.76],["2025-08-26",422.76],["2025-08-27",422.72],["2025-08-28",422.57],["2025-08-29",422.46],["2025-09-01",422.72],["2025-09-02",422.77],["2025-09-03",422.81],["2025-09-04",422.89],["2025-09-05",423.01],["2025-09-08",423.13],["2025-09-09",423.26],["2025-09-10",423.07],["2025-09-11",423.33],["2025-09-12",423.39],["2025-09-15",423.5],["2025-09-16",423.61],["2025-09-17",423.68],["2025-09-18",423.77],["2025-09-19",423.76],["2025-09-22",423.97],["2025-09-23",424.12],["2025-09-24",424.1],["2025-09-25",424.2],["2025-09-26",424.21],["2025-09-29",424.29],["2025-09-30",424.47],["2025-10-01",424.53],["2025-10-02",424.58],["2025-10-03",424.63],["2025-10-06",424.68],["2025-10-07",424.73],["2025-10-08",424.86],["2025-10-09",424.94],["2025-10-10",424.91],["2025-10-13",425.09],["2025-10-14",425.11],["2025-10-15",425.16],["2025-10-16",425.29],["2025-10-17",425.3],["2025-10-20",425.49],["2025-10-21",425.62],["2025-10-22",425.73],["2025-10-23",425.66],["2025-10-24",425.82],["2025-10-27",425.98],["2025-10-28",426.14],["2025-10-29",426.28],["2025-10-30",426.32],["2025-10-31",426.52],["2025-11-03",426.77],["2025-11-04",426.78],["2025-11-05",426.91],["2025-11-06",426.9],["2025-11-07",426.94],["2025-11-10",427.15],["2025-11-12",427.19],["2025-11-13",427.35],["2025-11-14",427.32],["2025-11-17",427.48],["2025-11-18",427.49],["2025-11-19",427.5],["2025-11-20",427.46],["2025-11-21",427.41],["2025-11-24",427.7],["2025-11-25",427.87],["2025-11-26",427.97],["2025-11-27",428.11],["2025-11-28",428.45],["2025-12-01",428.67],["2025-12-02",428.76],["2025-12-03",428.87],["2025-12-04",429.04],["2025-12-05",429.09],["2025-12-08",429.31],["2025-12-09",429.25],["2025-12-10",429.2],["2025-12-11",429.2],["2025-12-12",429.15],["2025-12-15",429.37],["2025-12-16",429.48],["2025-12-17",429.54],["2025-12-18",429.61],["2025-12-19",429.87],["2025-12-22",430.16],["2025-12-23",430.23],["2025-12-29",430.54],["2025-12-30",430.61],["2026-01-02",430.87],["2026-01-05",431.14],["2026-01-07",431.44],["2026-01-08",431.53],["2026-01-09",431.95],["2026-01-12",432.28],["2026-01-13",432.38],["2026-01-14",432.47],["2026-01-15",432.65],["2026-01-16",432.9],["2026-01-19",432.96],["2026-01-20",433.06],["2026-01-21",433.31],["2026-01-22",433.95],["2026-01-23",434.11],["2026-01-26",434.3],["2026-01-27",434.27],["2026-01-28",434.5],["2026-01-29",434.62],["2026-01-30",434.7],["2026-02-02",434.86],["2026-02-03",435.09],["2026-02-04",435.19],["2026-02-05",435.24],["2026-02-06",435.23],["2026-02-09",435.38],["2026-02-10",435.59],["2026-02-11",435.81],["2026-02-12",436.1],["2026-02-13",436.27],["2026-02-16",436.37],["2026-02-17",436.71],["2026-02-18",436.97],["2026-02-19",436.91],["2026-02-20",436.78],["2026-02-23",437.06],["2026-02-24",437.14],["2026-02-25",437.23],["2026-02-26",437.31],["2026-02-27",437.01],["2026-03-02",436.79],["2026-03-03",436.14],["2026-03-04",436.14],["2026-03-05",435.88],["2026-03-06",434.66],["2026-03-09",433.72],["2026-03-10",435],["2026-03-11",434.53],["2026-03-12",433.11],["2026-03-13",432.04],["2026-03-16",432.71],["2026-03-17",433.51],["2026-03-18",432.9],["2026-03-19",432.51],["2026-03-20",431.74],["2026-03-23",432.27],["2026-03-24",431.58],["2026-03-25",432.08],["2026-03-26",431.56],["2026-03-27",431.12],["2026-03-30",431.1],["2026-03-31",431.68],["2026-04-01",432.45],["2026-04-02",432.65],["2026-04-07",432.26],["2026-04-08",434.49],["2026-04-09",434.62],["2026-04-10",435.01],["2026-04-13",435.26],["2026-04-14",435.44],["2026-04-15",435.26],["2026-04-16",435.21],["2026-04-17",435.99],["2026-04-20",435.78],["2026-04-21",435.9],["2026-04-22",435.92],["2026-04-23",435.26],["2026-04-24",435.05],["2026-04-27",434.97],["2026-04-28",434.55],["2026-04-29",434.47],["2026-04-30",434.6],["2026-05-04",434.11],["2026-05-05",434.36],["2026-05-06",435.37],["2026-05-07",435.43],["2026-05-08",435.94],["2026-05-11",435.4],["2026-05-12",435.19],["2026-05-13",435],["2026-05-14",435.21],["2026-05-15",434.5],["2026-05-18",434.46],["2026-05-19",434.49],["2026-05-20",434.82],["2026-05-21",435.14],["2026-05-22",435.15],["2026-05-25",435.69],["2026-05-26",435.8],["2026-05-27",435.95],["2026-05-28",435.8],["2026-05-29",436.88],["2026-06-01",436.89],["2026-06-02",437.17],["2026-06-03",437.14],["2026-06-05",436.9]]}]}