{"status":"ok","unit":"","title":"Notowania od 2007-06-04 do 2026-06-05","series":[{"name":"Notowanie","area":true,"data":[["2007-06-04",538.37],["2007-06-05",545.24],["2007-06-06",532.88],["2007-06-08",521.28],["2007-06-11",530.69],["2007-06-12",529.08],["2007-06-13",524.8],["2007-06-14",537.57],["2007-06-15",541.58],["2007-06-18",547.86],["2007-06-19",541.04],["2007-06-20",543.76],["2007-06-21",537.96],["2007-06-22",540.44],["2007-06-25",543.93],["2007-06-26",549.95],["2007-06-27",550],["2007-06-28",549.8],["2007-06-29",551.34],["2007-06-30",551.34],["2007-07-02",544.63],["2007-07-03",555.42],["2007-07-04",560.07],["2007-07-05",560.28],["2007-07-06",566.32],["2007-07-09",567.83],["2007-07-10",561.28],["2007-07-11",558.31],["2007-07-12",557.68],["2007-07-13",563.33],["2007-07-16",557.4],["2007-07-17",551.63],["2007-07-18",554.46],["2007-07-19",560.78],["2007-07-20",560.89],["2007-07-23",558.98],["2007-07-24",564.91],["2007-07-25",554.22],["2007-07-26",559.2],["2007-07-27",540.11],["2007-07-30",539.78],["2007-07-31",544.53],["2007-08-01",533.46],["2007-08-02",538.56],["2007-08-03",534.91],["2007-08-06",524.07],["2007-08-07",533.97],["2007-08-08",529.12],["2007-08-09",527.39],["2007-08-10",511.94],["2007-08-13",511.03],["2007-08-14",514.27],["2007-08-16",489.65],["2007-08-17",477.69],["2007-08-20",495.16],["2007-08-21",488.89],["2007-08-22",497.89],["2007-08-23",515.5],["2007-08-24",511.9],["2007-08-27",524.38],["2007-08-28",517.85],["2007-08-29",512.79],["2007-08-30",519.4],["2007-08-31",522.47],["2007-09-03",523.03],["2007-09-04",522.66],["2007-09-05",526.59],["2007-09-06",521.62],["2007-09-07",517.45],["2007-09-10",503.91],["2007-09-11",505.41],["2007-09-12",507.12],["2007-09-13",517.97],["2007-09-14",519.75],["2007-09-17",516.07],["2007-09-18",520.04],["2007-09-19",537.38],["2007-09-20",542.46],["2007-09-21",544.78],["2007-09-24",540.28],["2007-09-25",530.79],["2007-09-26",535.29],["2007-09-27",540.17],["2007-09-28",534.73],["2007-10-01",525.72],["2007-10-02",537.01],["2007-10-03",537.11],["2007-10-04",537.57],["2007-10-05",536.72],["2007-10-08",539.71],["2007-10-09",543.62],["2007-10-10",553.06],["2007-10-11",553.48],["2007-10-12",552.72],["2007-10-15",557.69],["2007-10-16",551.29],["2007-10-17",546.74],["2007-10-18",547.54],["2007-10-19",542.46],["2007-10-22",539.05],["2007-10-23",547.03],["2007-10-24",548.48],["2007-10-25",551.6],["2007-10-26",548.54],["2007-10-29",556.32],["2007-10-30",552.24],["2007-10-31",553.13],["2007-11-02",544.9],["2007-11-05",539.01],["2007-11-06",541.57],["2007-11-07",535.43],["2007-11-08",522.32],["2007-11-09",521.84],["2007-11-12",513.26],["2007-11-13",511.01],["2007-11-14",519.62],["2007-11-15",505.73],["2007-11-16",496.17],["2007-11-19",500.85],["2007-11-20",498.96],["2007-11-21",497.59],["2007-11-22",499.7],["2007-11-23",507.48],["2007-11-26",503.29],["2007-11-27",495.91],["2007-11-28",491.39],["2007-11-29",506.64],["2007-11-30",509.06],["2007-12-03",504.99],["2007-12-04",505.06],["2007-12-05",513.25],["2007-12-06",522.27],["2007-12-07",520.2],["2007-12-10",528.8],["2007-12-11",522.66],["2007-12-12",518.99],["2007-12-13",523.17],["2007-12-14",512.54],["2007-12-17",500.58],["2007-12-18",494.25],["2007-12-19",488.35],["2007-12-20",493.75],["2007-12-21",500.82],["2007-12-27",503.27],["2007-12-28",499.97],["2007-12-31",499.97],["2008-01-02",497.41],["2008-01-03",491.59],["2008-01-04",495.92],["2008-01-07",483.91],["2008-01-08",481.12],["2008-01-09",478.21],["2008-01-10",470.57],["2008-01-11",466.23],["2008-01-14",452.94],["2008-01-15",452.21],["2008-01-16",418.89],["2008-01-17",423.35],["2008-01-18",422.95],["2008-01-21",416.47],["2008-01-22",405.62],["2008-01-23",413.51],["2008-01-24",422.5],["2008-01-25",429.37],["2008-01-28",420.38],["2008-01-29",428.92],["2008-01-30",432.15],["2008-01-31",429.68],["2008-02-01",433.58],["2008-02-04",444.99],["2008-02-05",440.78],["2008-02-06",421.06],["2008-02-07",425.15],["2008-02-08",420.06],["2008-02-11",427.48],["2008-02-12",432.78],["2008-02-13",442.97],["2008-02-14",447.69],["2008-02-15",442.6],["2008-02-18",444.54],["2008-02-19",445.35],["2008-02-20",441.27],["2008-02-21",447.14],["2008-02-22",441.44],["2008-02-25",444.06],["2008-02-26",442.68],["2008-02-27",438.02],["2008-02-28",432.51],["2008-02-29",429.59],["2008-03-03",413.2],["2008-03-04",411.73],["2008-03-05",412.31],["2008-03-06",415.41],["2008-03-07",406.71],["2008-03-10",414.53],["2008-03-11",415.7],["2008-03-12",424.61],["2008-03-13",414.05],["2008-03-14",413.92],["2008-03-17",400.74],["2008-03-18",402.13],["2008-03-19",411.33],["2008-03-20",412.98],["2008-03-21",412.98],["2008-03-25",422.21],["2008-03-26",422.2],["2008-03-27",427.76],["2008-03-28",424.23],["2008-03-31",418.68],["2008-04-01",428.22],["2008-04-02",434.46],["2008-04-03",429.63],["2008-04-04",427.67],["2008-04-07",434.32],["2008-04-08",429.43],["2008-04-09",428.09],["2008-04-10",426.16],["2008-04-11",428.29],["2008-04-14",414.93],["2008-04-15",413.16],["2008-04-16",414.75],["2008-04-17",417.24],["2008-04-18",418],["2008-04-21",418.7],["2008-04-22",415.98],["2008-04-23",409.31],["2008-04-24",409.64],["2008-04-25",413.96],["2008-04-28",417.81],["2008-04-29",415.59],["2008-04-30",411.32],["2008-05-05",422.05],["2008-05-06",425.5],["2008-05-07",429.17],["2008-05-08",426.35],["2008-05-09",422.91],["2008-05-12",427.82],["2008-05-13",429.01],["2008-05-14",433.25],["2008-05-15",431.18],["2008-05-16",430.58],["2008-05-19",427.1],["2008-05-20",425.63],["2008-05-21",423.02],["2008-05-23",416.54],["2008-05-26",418.48],["2008-05-27",419.14],["2008-05-28",421.3],["2008-05-29",422.12],["2008-05-30",419.79],["2008-06-02",414.56],["2008-06-03",416.02],["2008-06-04",413.75],["2008-06-05",413.46],["2008-06-06",417.09],["2008-06-09",402.34],["2008-06-10",397.72],["2008-06-11",392.53],["2008-06-12",387.17],["2008-06-13",387.11],["2008-06-16",395.01],["2008-06-17",392.86],["2008-06-18",389.71],["2008-06-19",389.86],["2008-06-20",393.01],["2008-06-23",383.72],["2008-06-24",378.88],["2008-06-25",380.49],["2008-06-26",379.43],["2008-06-27",373.74],["2008-06-30",372.45],["2008-07-01",368.49],["2008-07-02",368.34],["2008-07-03",365.12],["2008-07-04",365.56],["2008-07-07",360.71],["2008-07-08",358.17],["2008-07-09",371.2],["2008-07-10",368.37],["2008-07-11",363.53],["2008-07-14",357.9],["2008-07-15",349.31],["2008-07-16",346.5],["2008-07-17",352.86],["2008-07-18",354.96],["2008-07-21",363.92],["2008-07-22",368.64],["2008-07-23",373.6],["2008-07-24",376.36],["2008-07-25",370.18],["2008-07-28",376.27],["2008-07-29",376.21],["2008-07-30",385.29],["2008-07-31",389.56],["2008-08-01",386.1],["2008-08-04",383.33],["2008-08-05",385.81],["2008-08-06",385.48],["2008-08-07",385.24],["2008-08-08",377.17],["2008-08-11",377.78],["2008-08-12",381.75],["2008-08-13",380.63],["2008-08-14",381.66],["2008-08-18",377.95],["2008-08-19",374.34],["2008-08-20",368.55],["2008-08-21",368.56],["2008-08-22",372.43],["2008-08-25",375.54],["2008-08-26",370.11],["2008-08-27",365.04],["2008-08-28",365.57],["2008-08-29",374.8],["2008-08-31",374.8],["2008-09-01",373.88],["2008-09-02",379.89],["2008-09-03",380.19],["2008-09-04",380.51],["2008-09-05",369.95],["2008-09-08",374.21],["2008-09-09",372.09],["2008-09-10",365.66],["2008-09-11",357.77],["2008-09-12",361.38],["2008-09-15",348.85],["2008-09-16",345.45],["2008-09-17",338.46],["2008-09-18",334.74],["2008-09-19",346.73],["2008-09-22",351.71],["2008-09-23",344.51],["2008-09-24",345.65],["2008-09-25",348.76],["2008-09-26",355.71],["2008-09-29",347.65],["2008-09-30",340.13],["2008-10-01",353.49],["2008-10-02",350.78],["2008-10-03",340.31],["2008-10-06",324.93],["2008-10-07",316.62],["2008-10-08",303.82],["2008-10-09",312.06],["2008-10-10",283.77],["2008-10-13",294.4],["2008-10-14",304.09],["2008-10-15",288.95],["2008-10-16",271.49],["2008-10-17",262.24],["2008-10-20",263.49],["2008-10-21",266.38],["2008-10-22",252.98],["2008-10-23",232.1],["2008-10-24",224.46],["2008-10-27",218.08],["2008-10-28",231.63],["2008-10-29",250.78],["2008-10-30",263.62],["2008-10-31",258.93],["2008-11-03",264.76],["2008-11-04",270.88],["2008-11-05",268.45],["2008-11-06",257.46],["2008-11-07",263.32],["2008-11-10",268.91],["2008-11-12",252.47],["2008-11-13",244.54],["2008-11-14",249.78],["2008-11-17",243.84],["2008-11-18",234.16],["2008-11-19",236.51],["2008-11-20",226.07],["2008-11-21",228.62],["2008-11-24",237.87],["2008-11-25",249.74],["2008-11-26",251.13],["2008-11-27",255.72],["2008-11-28",251.11],["2008-11-29",251.11],["2008-12-01",246.76],["2008-12-02",247.79],["2008-12-03",248.57],["2008-12-04",251.69],["2008-12-05",250.66],["2008-12-08",256.66],["2008-12-09",261.9],["2008-12-10",258.2],["2008-12-11",258.47],["2008-12-12",252.01],["2008-12-15",253.69],["2008-12-16",256.61],["2008-12-17",259.38],["2008-12-18",255.5],["2008-12-19",254.42],["2008-12-22",250.64],["2008-12-23",250.26],["2008-12-24",250.26],["2008-12-29",253.77],["2008-12-30",256.33],["2008-12-31",256.85],["2009-01-02",256.85],["2009-01-05",263.37],["2009-01-06",268.37],["2009-01-07",269.44],["2009-01-08",264.62],["2009-01-09",260.17],["2009-01-12",255.48],["2009-01-13",248.44],["2009-01-14",250.19],["2009-01-15",242.87],["2009-01-16",242.89],["2009-01-19",243.4],["2009-01-20",234.39],["2009-01-21",231.79],["2009-01-22",237.6],["2009-01-23",227.38],["2009-01-26",231.79],["2009-01-27",234.26],["2009-01-28",234.69],["2009-01-29",232.13],["2009-01-30",229.01],["2009-02-02",222.78],["2009-02-03",217.91],["2009-02-04",217.77],["2009-02-05",217.89],["2009-02-06",222.52],["2009-02-09",223.27],["2009-02-10",229.6],["2009-02-11",226.65],["2009-02-12",218.91],["2009-02-13",221.29],["2009-02-16",213.84],["2009-02-17",205.06],["2009-02-18",194.28],["2009-02-19",205.6],["2009-02-20",199.08],["2009-02-23",204.03],["2009-02-24",199.07],["2009-02-25",207.34],["2009-02-26",198.99],["2009-02-27",207.8],["2009-03-02",201.63],["2009-03-03",204.31],["2009-03-04",210.73],["2009-03-05",212.02],["2009-03-06",211.85],["2009-03-09",210.82],["2009-03-10",214.29],["2009-03-11",219.88],["2009-03-12",213.44],["2009-03-13",220.81],["2009-03-16",219.28],["2009-03-17",217.94],["2009-03-18",214.16],["2009-03-19",215.6],["2009-03-20",217.38],["2009-03-23",225.02],["2009-03-24",226.21],["2009-03-25",227.61],["2009-03-26",237.15],["2009-03-27",230.01],["2009-03-30",224.41],["2009-03-31",224.75],["2009-04-01",220.43],["2009-04-02",232.21],["2009-04-03",243.02],["2009-04-06",248.98],["2009-04-07",242.45],["2009-04-08",243.11],["2009-04-09",251.28],["2009-04-10",251.28],["2009-04-14",262.01],["2009-04-15",253.93],["2009-04-16",256.27],["2009-04-17",251.06],["2009-04-20",243.62],["2009-04-21",245.11],["2009-04-22",248.34],["2009-04-23",250.17],["2009-04-24",251.06],["2009-04-27",254.95],["2009-04-28",247.07],["2009-04-29",255.54],["2009-04-30",261.19],["2009-05-04",269.16],["2009-05-05",273.76],["2009-05-06",271.76],["2009-05-07",272.98],["2009-05-08",267.46],["2009-05-11",265.96],["2009-05-12",271.72],["2009-05-13",268.64],["2009-05-14",263.73],["2009-05-15",265.09],["2009-05-18",267.41],["2009-05-19",276.73],["2009-05-20",277.25],["2009-05-21",271.73],["2009-05-22",269.34],["2009-05-25",265.81],["2009-05-26",264.81],["2009-05-27",271.98],["2009-05-28",269.09],["2009-05-29",271.5],["2009-06-01",279.62],["2009-06-02",286.94],["2009-06-03",282.73],["2009-06-04",285.78],["2009-06-05",285.72],["2009-06-08",280.58],["2009-06-09",285.77],["2009-06-10",291.1],["2009-06-12",294.9],["2009-06-15",290.37],["2009-06-16",288.91],["2009-06-17",282.73],["2009-06-18",283.01],["2009-06-19",286.71],["2009-06-22",272.48],["2009-06-23",271.67],["2009-06-24",275.19],["2009-06-25",273.51],["2009-06-26",274.58],["2009-06-29",276.57],["2009-06-30",274.73],["2009-07-01",276.72],["2009-07-02",271.64],["2009-07-03",269.8],["2009-07-06",267.5],["2009-07-07",267.2],["2009-07-08",266.59],["2009-07-09",268.04],["2009-07-10",264.74],["2009-07-13",267.73],["2009-07-14",278.63],["2009-07-15",284.77],["2009-07-16",284.77],["2009-07-17",283.14],["2009-07-20",295.68],["2009-07-21",300.06],["2009-07-22",295.36],["2009-07-23",302.59],["2009-07-24",306.46],["2009-07-27",305.72],["2009-07-28",300.74],["2009-07-29",302.3],["2009-07-30",314.94],["2009-07-31",315.39],["2009-08-03",318.05],["2009-08-04",314.49],["2009-08-05",305.87],["2009-08-06",308.07],["2009-08-07",312.48],["2009-08-10",315.17],["2009-08-11",308.22],["2009-08-12",307.88],["2009-08-13",313.7],["2009-08-14",310.43],["2009-08-17",301.69],["2009-08-18",305.04],["2009-08-19",308.38],["2009-08-20",316.51],["2009-08-21",326.67],["2009-08-24",335.05],["2009-08-25",339.08],["2009-08-26",330.73],["2009-08-27",326.07],["2009-08-28",328.29],["2009-08-31",325.66],["2009-09-01",322.7],["2009-09-02",311.95],["2009-09-03",313.25],["2009-09-04",312.68],["2009-09-07",323.16],["2009-09-08",322.32],["2009-09-09",324.86],["2009-09-10",321.14],["2009-09-11",317.46],["2009-09-14",311.55],["2009-09-15",310.94],["2009-09-16",317.63],["2009-09-17",320.44],["2009-09-18",318.99],["2009-09-21",316.76],["2009-09-22",331.52],["2009-09-23",334.56],["2009-09-24",332.86],["2009-09-25",331.26],["2009-09-28",333.54],["2009-09-29",326.2],["2009-09-30",324.66],["2009-10-01",332.51],["2009-10-02",321.51],["2009-10-05",321.86],["2009-10-06",330.08],["2009-10-07",324.69],["2009-10-08",327.08],["2009-10-09",327.58],["2009-10-12",331.2],["2009-10-13",330.04],["2009-10-14",339],["2009-10-15",335.18],["2009-10-16",334.44],["2009-10-19",339.88],["2009-10-20",343.05],["2009-10-21",345.13],["2009-10-22",344.45],["2009-10-23",349.02],["2009-10-26",345.6],["2009-10-27",339.95],["2009-10-28",333.98],["2009-10-29",337.46],["2009-10-30",333.52],["2009-11-02",331.29],["2009-11-03",323.56],["2009-11-04",329.69],["2009-11-05",335.03],["2009-11-06",332.31],["2009-11-09",341.27],["2009-11-10",342.39],["2009-11-12",344.87],["2009-11-13",340.47],["2009-11-16",347.44],["2009-11-17",346.82],["2009-11-18",340.83],["2009-11-19",335.1],["2009-11-20",337.36],["2009-11-23",344.48],["2009-11-24",339.24],["2009-11-25",338.2],["2009-11-26",333.03],["2009-11-27",331.52],["2009-11-30",335.89],["2009-12-01",338.81],["2009-12-02",340],["2009-12-03",340.19],["2009-12-04",347.03],["2009-12-07",344.7],["2009-12-08",337.24],["2009-12-09",331.12],["2009-12-10",331.29],["2009-12-11",333.74],["2009-12-14",336.67],["2009-12-15",335.99],["2009-12-16",338.21],["2009-12-17",334.44],["2009-12-18",333.68],["2009-12-21",336.18],["2009-12-22",339.52],["2009-12-23",339.7],["2009-12-24",339.52],["2009-12-28",343.4],["2009-12-29",345.86],["2009-12-30",343.29],["2009-12-31",341.65],["2010-01-04",348.72],["2010-01-05",352.21],["2010-01-06",353.43],["2010-01-07",349.28],["2010-01-08",350.28],["2010-01-11",355.08],["2010-01-12",351.01],["2010-01-13",352.05],["2010-01-14",351.83],["2010-01-15",349.63],["2010-01-18",352.74],["2010-01-19",355.88],["2010-01-20",355.48],["2010-01-21",352.58],["2010-01-22",344.74],["2010-01-25",345.69],["2010-01-26",342.22],["2010-01-27",340.66],["2010-01-28",340.15],["2010-01-29",342.03],["2010-02-01",339.67],["2010-02-02",340.48],["2010-02-03",341.16],["2010-02-04",328.18],["2010-02-05",318.51],["2010-02-08",317.84],["2010-02-09",320.05],["2010-02-10",321.01],["2010-02-11",315.95],["2010-02-12",320.41],["2010-02-15",325.02],["2010-02-16",323.87],["2010-02-17",328.83],["2010-02-18",325.09],["2010-02-19",325.7],["2010-02-22",327.45],["2010-02-23",323.01],["2010-02-24",322.47],["2010-02-25",318.25],["2010-02-26",326.38],["2010-03-01",329.2],["2010-03-02",336.91],["2010-03-03",338.29],["2010-03-04",338.08],["2010-03-05",342.53],["2010-03-08",344.1],["2010-03-09",343.13],["2010-03-10",346.49],["2010-03-11",346.02],["2010-03-12",347.91],["2010-03-15",345.33],["2010-03-16",352.87],["2010-03-17",354.47],["2010-03-18",353.14],["2010-03-19",351.7],["2010-03-22",352.92],["2010-03-23",355.32],["2010-03-24",355.09],["2010-03-25",362.02],["2010-03-26",361.76],["2010-03-29",360.33],["2010-03-30",362.37],["2010-03-31",361.01],["2010-04-01",368.71],["2010-04-02",361.01],["2010-04-06",371.8],["2010-04-07",369.85],["2010-04-08",362.98],["2010-04-09",368.21],["2010-04-12",371.06],["2010-04-13",372.22],["2010-04-14",374.36],["2010-04-15",373.73],["2010-04-16",372.37],["2010-04-19",363.6],["2010-04-20",367.79],["2010-04-21",365.76],["2010-04-22",359.12],["2010-04-23",362.92],["2010-04-26",371.09],["2010-04-27",366.71],["2010-04-28",360.06],["2010-04-29",365.92],["2010-04-30",367.75],["2010-05-04",355.78],["2010-05-05",350.27],["2010-05-06",348.18],["2010-05-07",339.62],["2010-05-10",356.48],["2010-05-11",353.41],["2010-05-12",358.63],["2010-05-13",357.43],["2010-05-14",349.22],["2010-05-17",351.8],["2010-05-18",354.3],["2010-05-19",344.19],["2010-05-20",335.12],["2010-05-21",337.02],["2010-05-24",339.66],["2010-05-25",331.06],["2010-05-26",343.48],["2010-05-27",347.89],["2010-05-28",351.61],["2010-05-31",353.07],["2010-06-01",347.6],["2010-06-02",349.44],["2010-06-04",341.25],["2010-06-07",338.39],["2010-06-08",337.6],["2010-06-09",338.2],["2010-06-10",343.27],["2010-06-11",343.29],["2010-06-14",346.9],["2010-06-15",347.27],["2010-06-16",347.45],["2010-06-17",344.03],["2010-06-18",345],["2010-06-21",349.41],["2010-06-22",347.09],["2010-06-23",341.86],["2010-06-24",341.02],["2010-06-25",341.45],["2010-06-28",341.33],["2010-06-29",334.39],["2010-06-30",334.24],["2010-07-01",334.26],["2010-07-02",338.08],["2010-07-05",336.54],["2010-07-06",342.23],["2010-07-07",341.99],["2010-07-08",343.39],["2010-07-09",343.34],["2010-07-12",346.28],["2010-07-13",349.07],["2010-07-14",350.69],["2010-07-15",351.22],["2010-07-16",348.56],["2010-07-19",347.21],["2010-07-20",344.82],["2010-07-21",352.07],["2010-07-22",357.11],["2010-07-23",356.88],["2010-07-26",360.24],["2010-07-27",359.73],["2010-07-28",357.99],["2010-07-29",359.81],["2010-07-30",358.14],["2010-08-02",367.16],["2010-08-03",367.4],["2010-08-04",368.84],["2010-08-05",366.56],["2010-08-06",367.06],["2010-08-09",364.93],["2010-08-10",359.92],["2010-08-11",355.11],["2010-08-12",356.24],["2010-08-13",354.26],["2010-08-16",357.99],["2010-08-17",359.38],["2010-08-18",357.69],["2010-08-19",355.48],["2010-08-20",353.03],["2010-08-23",356.6],["2010-08-24",348.95],["2010-08-25",347.17],["2010-08-26",347.87],["2010-08-27",351.41],["2010-08-30",349.71],["2010-08-31",352.55],["2010-09-01",355.78],["2010-09-02",356.27],["2010-09-03",358.38],["2010-09-06",359.66],["2010-09-07",358.13],["2010-09-08",364.29],["2010-09-09",364.89],["2010-09-10",363.69],["2010-09-13",368.86],["2010-09-14",367.86],["2010-09-15",369.03],["2010-09-16",367.14],["2010-09-17",365.89],["2010-09-20",367.58],["2010-09-21",370.89],["2010-09-22",370.66],["2010-09-23",368.85],["2010-09-24",373.09],["2010-09-27",372.05],["2010-09-28",368.63],["2010-09-29",370.04],["2010-09-30",374.11],["2010-10-01",372.75],["2010-10-04",375.29],["2010-10-05",379.13],["2010-10-06",379.78],["2010-10-07",375.58],["2010-10-08",373.61],["2010-10-11",375.65],["2010-10-12",375.14],["2010-10-13",381.76],["2010-10-14",379.55],["2010-10-15",376.99],["2010-10-18",377.79],["2010-10-19",373.81],["2010-10-20",374.68],["2010-10-21",379.48],["2010-10-22",377.32],["2010-10-25",378.07],["2010-10-26",376.71],["2010-10-27",378.13],["2010-10-28",378.19],["2010-10-29",380.05],["2010-11-02",383.12],["2010-11-03",381.19],["2010-11-04",387.86],["2010-11-05",388.94],["2010-11-08",388.4],["2010-11-09",393.59],["2010-11-10",387.04],["2010-11-12",388.76],["2010-11-15",387.17],["2010-11-16",381.94],["2010-11-17",381.41],["2010-11-18",382.93],["2010-11-19",379.33],["2010-11-22",377.36],["2010-11-23",375.97],["2010-11-24",378.31],["2010-11-25",377.99],["2010-11-26",374.76],["2010-11-29",371.13],["2010-11-30",370.74],["2010-12-01",378.51],["2010-12-02",380.95],["2010-12-03",385.68],["2010-12-06",389.05],["2010-12-07",391.55],["2010-12-08",392.46],["2010-12-09",391.23],["2010-12-10",391.59],["2010-12-13",391.64],["2010-12-14",391.78],["2010-12-15",393.29],["2010-12-16",390.51],["2010-12-17",391.44],["2010-12-20",389.89],["2010-12-21",392.54],["2010-12-22",392.93],["2010-12-23",392.5],["2010-12-24",392.93],["2010-12-27",390.77],["2010-12-28",389.24],["2010-12-29",392.48],["2010-12-30",389.97],["2010-12-31",388.72],["2011-01-03",393.34],["2011-01-04",390.58],["2011-01-05",386.29],["2011-01-07",384.76],["2011-01-10",382.05],["2011-01-11",383.55],["2011-01-12",389.34],["2011-01-13",389.99],["2011-01-14",388.22],["2011-01-17",390.16],["2011-01-18",398.82],["2011-01-19",395.47],["2011-01-20",391.62],["2011-01-21",393.42],["2011-01-24",391.95],["2011-01-25",389.09],["2011-01-26",391.47],["2011-01-27",392.48],["2011-01-28",389.82],["2011-01-31",390.02],["2011-02-01",393.66],["2011-02-02",392.7],["2011-02-03",392.75],["2011-02-04",394.49],["2011-02-07",394.83],["2011-02-08",393.79],["2011-02-09",392.58],["2011-02-10",387.82],["2011-02-11",390.99],["2011-02-14",390.68],["2011-02-15",389.03],["2011-02-16",387.74],["2011-02-17",383.15],["2011-02-18",384.67],["2011-02-21",384.41],["2011-02-22",384.01],["2011-02-23",386.64],["2011-02-24",384.73],["2011-02-25",388.01],["2011-02-28",393.16],["2011-03-01",390.18],["2011-03-02",391.48],["2011-03-03",397.95],["2011-03-04",400.52],["2011-03-07",400.98],["2011-03-08",401.14],["2011-03-09",398.29],["2011-03-10",396],["2011-03-11",395.23],["2011-03-14",395.24],["2011-03-15",394.14],["2011-03-16",389.54],["2011-03-17",395.56],["2011-03-18",397.96],["2011-03-21",400.13],["2011-03-22",397.22],["2011-03-23",396.93],["2011-03-24",399.3],["2011-03-25",402.6],["2011-03-28",403.6],["2011-03-29",402.66],["2011-03-30",402.77],["2011-03-31",404.15],["2011-04-01",411.87],["2011-04-04",412.88],["2011-04-05",413.89],["2011-04-06",420.4],["2011-04-07",420.06],["2011-04-08",415.99],["2011-04-11",416.39],["2011-04-12",413.22],["2011-04-13",417.23],["2011-04-14",414.45],["2011-04-15",416.07],["2011-04-18",409.44],["2011-04-19",411.89],["2011-04-20",416.89],["2011-04-21",415.37],["2011-04-26",417.14],["2011-04-27",415.79],["2011-04-28",417.44],["2011-04-29",415.56],["2011-05-02",416.35],["2011-05-04",409.96],["2011-05-05",407.77],["2011-05-06",408.67],["2011-05-09",405.08],["2011-05-10",409.18],["2011-05-11",407.52],["2011-05-12",403.71],["2011-05-13",402.99],["2011-05-16",405.12],["2011-05-17",399.99],["2011-05-18",401.99],["2011-05-19",403.12],["2011-05-20",403.73],["2011-05-23",401.19],["2011-05-24",403.29],["2011-05-25",406.19],["2011-05-26",406.85],["2011-05-27",408.79],["2011-05-30",408.95],["2011-05-31",413.09],["2011-06-01",412.96],["2011-06-02",412.55],["2011-06-03",410.64],["2011-06-06",408.9],["2011-06-07",411.67],["2011-06-08",409.93],["2011-06-09",408.05],["2011-06-10",406.1],["2011-06-13",406.53],["2011-06-14",409.1],["2011-06-15",407.08],["2011-06-16",406.6],["2011-06-17",408.24],["2011-06-20",403.95],["2011-06-21",404.36],["2011-06-22",400.75],["2011-06-24",399.71],["2011-06-27",397.99],["2011-06-28",397.7],["2011-06-29",401.58],["2011-06-30",400.66],["2011-07-01",402.41],["2011-07-04",400.58],["2011-07-05",401],["2011-07-06",398.23],["2011-07-07",406.28],["2011-07-08",403.19],["2011-07-11",396.32],["2011-07-12",394.7],["2011-07-13",398.4],["2011-07-14",395.72],["2011-07-15",395.7],["2011-07-18",385.41],["2011-07-19",385.55],["2011-07-20",387.06],["2011-07-21",393.22],["2011-07-22",394.67],["2011-07-25",393.56],["2011-07-26",391.74],["2011-07-27",387.11],["2011-07-28",391.03],["2011-07-29",391.66],["2011-08-01",388.52],["2011-08-02",382.54],["2011-08-03",369.5],["2011-08-04",356.09],["2011-08-05",349.76],["2011-08-08",339.09],["2011-08-09",327.88],["2011-08-10",309.58],["2011-08-11",324.92],["2011-08-12",332.14],["2011-08-16",338.71],["2011-08-17",339.93],["2011-08-18",319.78],["2011-08-19",320.16],["2011-08-22",327.49],["2011-08-23",328.22],["2011-08-24",327.95],["2011-08-25",329.22],["2011-08-26",329.29],["2011-08-29",337.49],["2011-08-30",342.78],["2011-08-31",350.37],["2011-09-01",344.21],["2011-09-02",336.67],["2011-09-05",324.42],["2011-09-06",326.29],["2011-09-07",336.85],["2011-09-08",336.61],["2011-09-09",322.5],["2011-09-12",314.49],["2011-09-13",316.67],["2011-09-14",318],["2011-09-15",325.86],["2011-09-16",328.25],["2011-09-19",323.32],["2011-09-20",326.76],["2011-09-21",326.44],["2011-09-22",307.46],["2011-09-23",305.29],["2011-09-26",307.27],["2011-09-27",317.68],["2011-09-28",318.12],["2011-09-29",319.19],["2011-09-30",319.05],["2011-10-03",314.17],["2011-10-04",307.19],["2011-10-05",313.69],["2011-10-06",316.47],["2011-10-07",318.07],["2011-10-10",327.54],["2011-10-11",327.28],["2011-10-12",334.87],["2011-10-13",330.31],["2011-10-14",333.6],["2011-10-17",331.39],["2011-10-18",331.24],["2011-10-19",331.92],["2011-10-20",323.55],["2011-10-21",333.52],["2011-10-24",341.33],["2011-10-25",338.48],["2011-10-26",336.93],["2011-10-27",344.87],["2011-10-28",344.43],["2011-10-31",340.45],["2011-11-02",337.73],["2011-11-03",341.74],["2011-11-04",338.1],["2011-11-07",339.47],["2011-11-08",340.59],["2011-11-09",332.05],["2011-11-10",329.17],["2011-11-14",331.53],["2011-11-15",329.6],["2011-11-16",332.64],["2011-11-17",328.47],["2011-11-18",323.63],["2011-11-21",316.85],["2011-11-22",317.19],["2011-11-23",312.6],["2011-11-24",314.55],["2011-11-25",314.2],["2011-11-28",320.4],["2011-11-29",317],["2011-11-30",330.89],["2011-12-01",328.66],["2011-12-02",328.79],["2011-12-05",332.72],["2011-12-06",327.35],["2011-12-07",328.61],["2011-12-08",323.35],["2011-12-09",324.7],["2011-12-12",318.04],["2011-12-13",319.2],["2011-12-14",317.55],["2011-12-15",317.53],["2011-12-16",312.72],["2011-12-19",310.97],["2011-12-20",314.4],["2011-12-21",316.57],["2011-12-22",315.38],["2011-12-23",317.67],["2011-12-27",318.35],["2011-12-28",315.72],["2011-12-29",316.84],["2011-12-30",314.81],["2012-01-02",319.79],["2012-01-03",320.93],["2012-01-04",318.34],["2012-01-05",314.91],["2012-01-09",311.86],["2012-01-10",313.19],["2012-01-11",311.81],["2012-01-12",315.77],["2012-01-13",315.65],["2012-01-16",317.73],["2012-01-17",321.16],["2012-01-18",323.04],["2012-01-19",325.17],["2012-01-20",327.29],["2012-01-23",328.15],["2012-01-24",327.53],["2012-01-25",326.68],["2012-01-26",333.31],["2012-01-27",333.32],["2012-01-30",333.95],["2012-01-31",335.64],["2012-02-01",339.43],["2012-02-02",340.24],["2012-02-03",341.27],["2012-02-06",344],["2012-02-07",342.6],["2012-02-08",342.9],["2012-02-09",341.06],["2012-02-10",336.51],["2012-02-13",338.52],["2012-02-14",336.96],["2012-02-15",337.53],["2012-02-16",335.7],["2012-02-17",340.83],["2012-02-20",339.16],["2012-02-21",339.34],["2012-02-22",336.59],["2012-02-23",333.18],["2012-02-24",334.94],["2012-02-27",334.25],["2012-02-28",335.27],["2012-02-29",335.2],["2012-03-01",335.1],["2012-03-02",336.3],["2012-03-05",331.21],["2012-03-06",326.46],["2012-03-07",328.22],["2012-03-08",332.07],["2012-03-09",331],["2012-03-12",331.3],["2012-03-13",332.17],["2012-03-14",337.5],["2012-03-15",338.79],["2012-03-16",338.6],["2012-03-19",336.55],["2012-03-20",333.42],["2012-03-21",333.12],["2012-03-22",327.94],["2012-03-23",330.69],["2012-03-26",333.28],["2012-03-27",335.75],["2012-03-28",333.38],["2012-03-29",328.84],["2012-03-30",330.26],["2012-04-02",332.28],["2012-04-03",332.18],["2012-04-04",326.49],["2012-04-05",326.38],["2012-04-10",322.61],["2012-04-11",325.57],["2012-04-12",328.23],["2012-04-13",325.22],["2012-04-16",324.44],["2012-04-17",327.25],["2012-04-18",323.42],["2012-04-19",321.74],["2012-04-20",320.76],["2012-04-23",313.88],["2012-04-24",315.02],["2012-04-25",315.69],["2012-04-26",318.08],["2012-04-27",322.34],["2012-04-30",321.89],["2012-05-02",320.42],["2012-05-04",318.26],["2012-05-07",318.86],["2012-05-08",313.48],["2012-05-09",312.81],["2012-05-10",313.92],["2012-05-11",312.72],["2012-05-14",307.27],["2012-05-15",304.14],["2012-05-16",305.32],["2012-05-17",298.09],["2012-05-18",298.02],["2012-05-21",302.02],["2012-05-22",302.97],["2012-05-23",295.66],["2012-05-24",295.45],["2012-05-25",295.14],["2012-05-28",297.06],["2012-05-29",301.44],["2012-05-30",298.87],["2012-05-31",302.55],["2012-06-01",298.64],["2012-06-04",299.61],["2012-06-05",295.39],["2012-06-06",302.93],["2012-06-08",309.81],["2012-06-11",311.46],["2012-06-12",317.51],["2012-06-13",316.97],["2012-06-14",316.35],["2012-06-15",321.21],["2012-06-18",320.33],["2012-06-19",326.07],["2012-06-20",324.72],["2012-06-21",322.76],["2012-06-22",322.86],["2012-06-25",319.16],["2012-06-26",323.05],["2012-06-27",325.61],["2012-06-28",322.04],["2012-06-29",326.97],["2012-07-02",324.37],["2012-07-03",326.94],["2012-07-04",326.32],["2012-07-05",329.18],["2012-07-06",327.29],["2012-07-09",323.96],["2012-07-10",324.34],["2012-07-11",320.53],["2012-07-12",319.22],["2012-07-13",323.81],["2012-07-16",323.17],["2012-07-17",323.31],["2012-07-18",323.68],["2012-07-19",325.66],["2012-07-20",321.99],["2012-07-23",312.95],["2012-07-24",314.92],["2012-07-25",315.39],["2012-07-26",315.37],["2012-07-27",320.84],["2012-07-30",324.45],["2012-07-31",324.09],["2012-08-01",324.14],["2012-08-02",321.55],["2012-08-03",327.74],["2012-08-06",332.3],["2012-08-07",332.7],["2012-08-08",333.31],["2012-08-09",338.86],["2012-08-10",338.18],["2012-08-13",338.17],["2012-08-14",338.67],["2012-08-15",341.94],["2012-08-16",341.94],["2012-08-17",338.72],["2012-08-20",337.36],["2012-08-21",339.4],["2012-08-22",336.71],["2012-08-23",336.32],["2012-08-24",336.36],["2012-08-27",335.96],["2012-08-28",335.17],["2012-08-29",333.34],["2012-08-30",331.66],["2012-08-31",334.65],["2012-09-03",335.58],["2012-09-04",333.62],["2012-09-05",334.83],["2012-09-06",338.91],["2012-09-07",341.71],["2012-09-10",343.48],["2012-09-11",345.68],["2012-09-12",345.32],["2012-09-13",346.25],["2012-09-14",353.94],["2012-09-17",352.48],["2012-09-18",352.45],["2012-09-19",353.32],["2012-09-20",349.18],["2012-09-21",349.04],["2012-09-24",347.35],["2012-09-25",349.54],["2012-09-26",346.48],["2012-09-27",348.31],["2012-09-28",347.41],["2012-10-01",350.27],["2012-10-02",350.63],["2012-10-03",349.37],["2012-10-04",347.48],["2012-10-05",352.54],["2012-10-08",351.32],["2012-10-09",348.66],["2012-10-10",350.41],["2012-10-11",350.92],["2012-10-12",348.93],["2012-10-15",348.98],["2012-10-16",351.54],["2012-10-17",350.9],["2012-10-18",351.91],["2012-10-19",346.41],["2012-10-22",346.9],["2012-10-23",342.47],["2012-10-24",343.2],["2012-10-25",343.8],["2012-10-26",342.66],["2012-10-29",342.54],["2012-10-30",343.65],["2012-10-31",343.41],["2012-11-02",346.61],["2012-11-05",346.42],["2012-11-06",345.97],["2012-11-07",343.66],["2012-11-08",343.7],["2012-11-09",342.47],["2012-11-12",343.13],["2012-11-13",345.49],["2012-11-14",346.94],["2012-11-15",347.19],["2012-11-16",346.6],["2012-11-19",351.03],["2012-11-20",352.37],["2012-11-21",350.57],["2012-11-22",349.18],["2012-11-23",351.46],["2012-11-26",352.05],["2012-11-27",352.2],["2012-11-28",350.84],["2012-11-29",351.82],["2012-11-30",352.68],["2012-12-03",356.52],["2012-12-04",357.48],["2012-12-05",359.07],["2012-12-06",361.23],["2012-12-07",357.25],["2012-12-10",360.67],["2012-12-11",365.4],["2012-12-12",366.09],["2012-12-13",365.93],["2012-12-14",367.68],["2012-12-17",369.73],["2012-12-18",372.22],["2012-12-19",375.74],["2012-12-20",374.98],["2012-12-21",371.12],["2012-12-27",371.91],["2012-12-28",370.14],["2013-01-02",375.79],["2013-01-03",377.31],["2013-01-04",374.59],["2013-01-07",372.18],["2013-01-08",369.73],["2013-01-09",369.73],["2013-01-10",370.98],["2013-01-11",369.08],["2013-01-14",368.82],["2013-01-15",366.08],["2013-01-16",369.85],["2013-01-17",371.39],["2013-01-18",372.35],["2013-01-21",373.31],["2013-01-22",372.54],["2013-01-23",371.47],["2013-01-24",373.2],["2013-01-25",370.43],["2013-01-28",368.66],["2013-01-29",368.57],["2013-01-30",365.54],["2013-01-31",364.69],["2013-02-01",365.05],["2013-02-04",361.66],["2013-02-05",364.01],["2013-02-06",360.52],["2013-02-07",361.55],["2013-02-08",364.33],["2013-02-11",364.12],["2013-02-12",361.66],["2013-02-13",362.6],["2013-02-14",360.35],["2013-02-15",361.8],["2013-02-18",362.21],["2013-02-19",361.36],["2013-02-20",359.25],["2013-02-21",358.16],["2013-02-22",359.03],["2013-02-25",361.89],["2013-02-26",358.18],["2013-02-27",360.72],["2013-02-28",362.03],["2013-03-01",361.36],["2013-03-04",359.6],["2013-03-05",363.94],["2013-03-06",364.56],["2013-03-07",363.7],["2013-03-08",366.15],["2013-03-11",364.88],["2013-03-12",365.27],["2013-03-13",365.06],["2013-03-14",368.08],["2013-03-15",366.26],["2013-03-18",361.92],["2013-03-19",358.29],["2013-03-20",358.68],["2013-03-21",355.78],["2013-03-22",352.65],["2013-03-25",348.9],["2013-03-26",350.44],["2013-03-27",353.5],["2013-03-28",352.19],["2013-04-02",353.56],["2013-04-03",349.04],["2013-04-04",349.64],["2013-04-05",349.03],["2013-04-08",348.95],["2013-04-09",349.56],["2013-04-10",352.7],["2013-04-11",357.75],["2013-04-12",356.41],["2013-04-15",349.44],["2013-04-17",344.79],["2013-04-18",342.02],["2013-04-19",341.96],["2013-04-22",341.11],["2013-04-23",340.57],["2013-04-24",341.86],["2013-04-25",342.12],["2013-04-26",343.01],["2013-04-29",344.16],["2013-04-30",344.95],["2013-05-02",344.18],["2013-05-06",348.97],["2013-05-07",350.3],["2013-05-08",352.83],["2013-05-09",351.27],["2013-05-10",351.21],["2013-05-13",352.25],["2013-05-14",356.57],["2013-05-15",359.36],["2013-05-16",358.62],["2013-05-17",359.57],["2013-05-20",358.38],["2013-05-21",357.84],["2013-05-22",359.13],["2013-05-23",356.05],["2013-05-24",357.61],["2013-05-27",365.04],["2013-05-28",367.54],["2013-05-29",365.38],["2013-05-31",367.27],["2013-06-03",363.47],["2013-06-04",365.72],["2013-06-05",365.48],["2013-06-06",362.9],["2013-06-07",367.95],["2013-06-10",369.91],["2013-06-11",366.54],["2013-06-12",365.89],["2013-06-13",364.22],["2013-06-14",365.53],["2013-06-17",365.02],["2013-06-18",364.18],["2013-06-19",360.59],["2013-06-20",348.9],["2013-06-21",342.26],["2013-06-24",341.4],["2013-06-25",344.58],["2013-06-26",345.47],["2013-06-27",340.37],["2013-06-28",345.4],["2013-07-01",346.2],["2013-07-02",349.52],["2013-07-03",345.69],["2013-07-04",350.88],["2013-07-05",344.98],["2013-07-08",343.78],["2013-07-09",343.99],["2013-07-10",347.62],["2013-07-11",353.06],["2013-07-12",356.86],["2013-07-15",357.89],["2013-07-16",356.71],["2013-07-17",358.01],["2013-07-18",357.67],["2013-07-19",358.56],["2013-07-22",357.52],["2013-07-23",359.13],["2013-07-24",359.63],["2013-07-25",359.08],["2013-07-26",356.47],["2013-07-29",356.93],["2013-07-30",358.27],["2013-07-31",359.99],["2013-08-01",364.27],["2013-08-02",368.68],["2013-08-05",368.65],["2013-08-06",364.2],["2013-08-07",364.95],["2013-08-08",367.47],["2013-08-09",370.21],["2013-08-12",372.55],["2013-08-13",373.56],["2013-08-14",376.48],["2013-08-16",374.32],["2013-08-19",372.62],["2013-08-20",368.77],["2013-08-21",367.79],["2013-08-22",371.87],["2013-08-23",372.43],["2013-08-26",373.02],["2013-08-27",365.42],["2013-08-28",363.23],["2013-08-29",364.81],["2013-08-30",364.1],["2013-09-02",367.69],["2013-09-03",364.58],["2013-09-04",360.28],["2013-09-05",351.52],["2013-09-06",355.56],["2013-09-09",361.08],["2013-09-10",368.01],["2013-09-11",369.92],["2013-09-12",370.47],["2013-09-13",367.76],["2013-09-16",367.52],["2013-09-17",369.31],["2013-09-18",371.23],["2013-09-19",376.58],["2013-09-20",374.51],["2013-09-23",371.12],["2013-09-24",372.4],["2013-09-25",373.6],["2013-09-26",376.47],["2013-09-27",374.93],["2013-09-30",371.88],["2013-10-01",375.25],["2013-10-02",374.19],["2013-10-03",374.92],["2013-10-04",373.1],["2013-10-07",370.52],["2013-10-08",368.42],["2013-10-09",369.28],["2013-10-10",380],["2013-10-11",382.19],["2013-10-14",383.51],["2013-10-15",384.32],["2013-10-16",385.41],["2013-10-17",382.74],["2013-10-18",384.2],["2013-10-21",389.36],["2013-10-22",388.15],["2013-10-23",385.9],["2013-10-24",389],["2013-10-25",388.62],["2013-10-28",389.81],["2013-10-29",392.8],["2013-10-30",391.86],["2013-10-31",391.38],["2013-11-04",393.29],["2013-11-05",390.02],["2013-11-06",393.24],["2013-11-07",392.22],["2013-11-08",388.86],["2013-11-12",387.23],["2013-11-13",383.51],["2013-11-14",387.78],["2013-11-15",392.07],["2013-11-18",399.93],["2013-11-19",396.84],["2013-11-20",395.85],["2013-11-21",395.11],["2013-11-22",396.52],["2013-11-25",399.46],["2013-11-26",396.21],["2013-11-27",398.75],["2013-11-28",398.06],["2013-11-29",398.95],["2013-12-02",394.28],["2013-12-03",388.46],["2013-12-04",386.42],["2013-12-05",384.09],["2013-12-06",385.75],["2013-12-09",386.8],["2013-12-10",384.75],["2013-12-11",385.7],["2013-12-12",381.57],["2013-12-13",379.91],["2013-12-16",382.76],["2013-12-17",377.89],["2013-12-18",380.47],["2013-12-19",380.21],["2013-12-20",383.89],["2013-12-23",385.46],["2013-12-27",384.7],["2013-12-30",383.64],["2014-01-02",383.76],["2014-01-03",381.82],["2014-01-07",377.76],["2014-01-08",379.33],["2014-01-09",374.96],["2014-01-10",376.18],["2014-01-13",379.17],["2014-01-14",380.31],["2014-01-15",385.71],["2014-01-16",385.49],["2014-01-17",383.77],["2014-01-20",384.2],["2014-01-21",387.82],["2014-01-22",390.72],["2014-01-23",386.56],["2014-01-24",377.91],["2014-01-27",373.88],["2014-01-28",376.76],["2014-01-29",373.87],["2014-01-30",376.01],["2014-01-31",376.73],["2014-02-03",375.52],["2014-02-04",373.7],["2014-02-05",373.9],["2014-02-06",382.01],["2014-02-07",383.3],["2014-02-10",382.19],["2014-02-11",387.6],["2014-02-12",391.59],["2014-02-13",391.85],["2014-02-14",393.22],["2014-02-17",392.06],["2014-02-18",390.36],["2014-02-19",391.94],["2014-02-20",389.14],["2014-02-21",392.05],["2014-02-24",394.93],["2014-02-25",393.35],["2014-02-26",391.59],["2014-02-27",390.15],["2014-02-28",394.52],["2014-03-03",378.2],["2014-03-04",386.27],["2014-03-05",385.44],["2014-03-06",387.3],["2014-03-07",382.44],["2014-03-10",378.23],["2014-03-11",379.3],["2014-03-12",374.55],["2014-03-13",370.01],["2014-03-14",369],["2014-03-17",375.36],["2014-03-18",375.21],["2014-03-19",374.88],["2014-03-20",375.85],["2014-03-21",375.23],["2014-03-24",372.81],["2014-03-25",377.46],["2014-03-26",381.36],["2014-03-27",381.17],["2014-03-28",384.51],["2014-03-31",386.95],["2014-04-01",388.88],["2014-04-02",389.48],["2014-04-03",388.52],["2014-04-04",391.69],["2014-04-07",387.21],["2014-04-08",386.4],["2014-04-09",386.68],["2014-04-10",386.96],["2014-04-11",383.7],["2014-04-14",379.89],["2014-04-15",374.89],["2014-04-16",375.53],["2014-04-17",380.61],["2014-04-22",385.84],["2014-04-23",383.9],["2014-04-24",382.19],["2014-04-25",379.71],["2014-04-28",380.25],["2014-04-29",382.77],["2014-04-30",381.99],["2014-05-02",379.9],["2014-05-05",377.04],["2014-05-06",375.18],["2014-05-07",375.76],["2014-05-08",377.66],["2014-05-09",376.06],["2014-05-12",378.79],["2014-05-13",380.31],["2014-05-14",381.49],["2014-05-15",376.88],["2014-05-16",375.74],["2014-05-19",376.02],["2014-05-20",377.15],["2014-05-21",378.67],["2014-05-22",384.65],["2014-05-23",385.63],["2014-05-26",387.91],["2014-05-27",387.57],["2014-05-28",386.13],["2014-05-29",388.39],["2014-05-30",385.91],["2014-06-02",386.1],["2014-06-03",386.3],["2014-06-04",388.49],["2014-06-05",390.96],["2014-06-06",394.21],["2014-06-09",391.66],["2014-06-10",393.82],["2014-06-11",391.44],["2014-06-12",391.21],["2014-06-13",388.98],["2014-06-16",387.74],["2014-06-17",388.96],["2014-06-18",387.62],["2014-06-20",388.54],["2014-06-23",388.92],["2014-06-24",387.43],["2014-06-25",382.29],["2014-06-26",379.91],["2014-06-27",380.13],["2014-06-30",381.81],["2014-07-01",381.49],["2014-07-02",380.97],["2014-07-03",381.19],["2014-07-04",379.57],["2014-07-07",379.59],["2014-07-08",375.79],["2014-07-09",373.9],["2014-07-10",372.31],["2014-07-11",375.7],["2014-07-14",377.35],["2014-07-15",377.14],["2014-07-16",379.16],["2014-07-17",378.8],["2014-07-18",377.8],["2014-07-21",376.3],["2014-07-22",380.31],["2014-07-23",378.88],["2014-07-24",380.24],["2014-07-25",378.96],["2014-07-28",376.75],["2014-07-29",375.57],["2014-07-30",369.92],["2014-07-31",364.84],["2014-08-01",365.66],["2014-08-04",367.5],["2014-08-05",367.66],["2014-08-06",365.03],["2014-08-07",362.37],["2014-08-08",360.41],["2014-08-11",365.25],["2014-08-12",365.74],["2014-08-13",369.51],["2014-08-14",373.92],["2014-08-18",376.87],["2014-08-19",378.02],["2014-08-20",377.77],["2014-08-21",377.86],["2014-08-22",376.58],["2014-08-25",378.71],["2014-08-26",381.49],["2014-08-27",381.68],["2014-08-28",376.03],["2014-08-29",375.6],["2014-09-01",378.11],["2014-09-02",379.75],["2014-09-03",386.49],["2014-09-04",391.1],["2014-09-05",391.53],["2014-09-08",392.4],["2014-09-09",391.24],["2014-09-10",390.54],["2014-09-11",387.81],["2014-09-12",386.21],["2014-09-15",387.99],["2014-09-16",389.55],["2014-09-17",391.9],["2014-09-18",390.92],["2014-09-19",394.1],["2014-09-22",391.4],["2014-09-23",386.37],["2014-09-24",385.63],["2014-09-25",384.63],["2014-09-26",386.62],["2014-09-29",386.71],["2014-09-30",388.39],["2014-10-01",384.47],["2014-10-02",379.65],["2014-10-03",381.57],["2014-10-06",382.08],["2014-10-07",380.27],["2014-10-08",375.98],["2014-10-09",374.39],["2014-10-10",368.77],["2014-10-13",369.59],["2014-10-14",370.87],["2014-10-15",365.36],["2014-10-16",364.93],["2014-10-17",369.25],["2014-10-20",366.92],["2014-10-21",373.56],["2014-10-22",375.18],["2014-10-23",375.98],["2014-10-24",373.59],["2014-10-27",374.04],["2014-10-28",377.61],["2014-10-29",376.98],["2014-10-30",378.44],["2014-10-31",382.5],["2014-11-03",382.62],["2014-11-04",381.3],["2014-11-05",381.34],["2014-11-06",381.54],["2014-11-07",379.24],["2014-11-10",379.21],["2014-11-12",376.8],["2014-11-13",375.75],["2014-11-14",379.09],["2014-11-17",379.41],["2014-11-18",381.64],["2014-11-19",380.75],["2014-11-20",378.67],["2014-11-21",382.74],["2014-11-24",383.13],["2014-11-25",384.71],["2014-11-26",386.11],["2014-11-27",388.63],["2014-11-28",387.81],["2014-12-01",386.52],["2014-12-02",388.99],["2014-12-03",389.12],["2014-12-04",385.54],["2014-12-05",389.86],["2014-12-08",388.71],["2014-12-09",383.79],["2014-12-10",380.82],["2014-12-11",381.35],["2014-12-12",377.05],["2014-12-15",370.82],["2014-12-16",368.4],["2014-12-17",369.81],["2014-12-18",377.72],["2014-12-19",376.04],["2014-12-22",378.38],["2014-12-23",379.01],["2014-12-29",377.3],["2014-12-30",377.47],["2015-01-02",377],["2015-01-05",369.95],["2015-01-07",372.48],["2015-01-08",379.83],["2015-01-09",376.75],["2015-01-12",376.27],["2015-01-13",380.91],["2015-01-14",377.52],["2015-01-15",371.51],["2015-01-16",370.05],["2015-01-19",371.46],["2015-01-20",371.64],["2015-01-21",376.64],["2015-01-22",382.04],["2015-01-23",384.42],["2015-01-26",385.37],["2015-01-27",383.2],["2015-01-28",384.13],["2015-01-29",386.42],["2015-01-30",384.83],["2015-02-02",382.44],["2015-02-03",381.83],["2015-02-04",382.98],["2015-02-05",382.65],["2015-02-06",382.77],["2015-02-09",379.74],["2015-02-10",380.93],["2015-02-11",379.58],["2015-02-12",383.16],["2015-02-13",384.67],["2015-02-16",385.98],["2015-02-17",387.3],["2015-02-18",387.72],["2015-02-19",388.56],["2015-02-20",388.4],["2015-02-23",391.06],["2015-02-24",391.53],["2015-02-25",390.25],["2015-02-26",391.18],["2015-02-27",392.1],["2015-03-02",391.37],["2015-03-03",386.95],["2015-03-04",389.54],["2015-03-05",391.45],["2015-03-06",390.83],["2015-03-09",391.13],["2015-03-10",387.3],["2015-03-11",392.63],["2015-03-12",392.7],["2015-03-13",392.49],["2015-03-16",394.97],["2015-03-17",395.87],["2015-03-18",396.14],["2015-03-19",400.13],["2015-03-20",401.99],["2015-03-23",401.25],["2015-03-24",401.57],["2015-03-25",397.74],["2015-03-26",395.07],["2015-03-27",394.63],["2015-03-30",399.18],["2015-03-31",399.17],["2015-04-01",399],["2015-04-02",399.53],["2015-04-03",399.53],["2015-04-07",402.39],["2015-04-08",401.75],["2015-04-09",405.5],["2015-04-10",406.47],["2015-04-13",405.62],["2015-04-14",404.41],["2015-04-15",407.13],["2015-04-16",408.12],["2015-04-17",402.18],["2015-04-20",407.23],["2015-04-21",407.79],["2015-04-22",408.99],["2015-04-23",408.06],["2015-04-24",408.5],["2015-04-27",412.99],["2015-04-28",411.07],["2015-04-29",405.06],["2015-04-30",403.84],["2015-05-04",405.27],["2015-05-05",401.89],["2015-05-06",404.14],["2015-05-07",405.17],["2015-05-08",410.23],["2015-05-11",409.4],["2015-05-12",407.47],["2015-05-13",406.52],["2015-05-14",406.08],["2015-05-15",404.96],["2015-05-18",406.51],["2015-05-19",408.6],["2015-05-20",409.2],["2015-05-21",409.2],["2015-05-22",407.35],["2015-05-25",403.17],["2015-05-26",399.52],["2015-05-27",403.35],["2015-05-28",400.98],["2015-05-29",398.66],["2015-06-01",398.63],["2015-06-02",395.64],["2015-06-03",394.45],["2015-06-05",389.59],["2015-06-08",386.57],["2015-06-09",385.13],["2015-06-10",392.03],["2015-06-11",392.97],["2015-06-12",388.72],["2015-06-15",386.12],["2015-06-16",387.8],["2015-06-17",383.29],["2015-06-18",385.08],["2015-06-19",383.78],["2015-06-22",393.3],["2015-06-23",393.84],["2015-06-24",393.35],["2015-06-25",394.22],["2015-06-26",393.37],["2015-06-29",383.83],["2015-06-30",385.17],["2015-07-01",386.89],["2015-07-02",385.92],["2015-07-03",383.94],["2015-07-06",381.01],["2015-07-07",372.54],["2015-07-08",371.88],["2015-07-09",376.39],["2015-07-10",383.54],["2015-07-13",385.11],["2015-07-14",384.18],["2015-07-15",384.81],["2015-07-16",389.11],["2015-07-17",388.39],["2015-07-20",385.51],["2015-07-21",384.68],["2015-07-22",379.5],["2015-07-23",380.45],["2015-07-24",377.24],["2015-07-27",373.56],["2015-07-28",375.35],["2015-07-29",377.39],["2015-07-30",375.24],["2015-07-31",380.05],["2015-08-03",381.16],["2015-08-04",381.48],["2015-08-05",385.91],["2015-08-06",381.13],["2015-08-07",380.19],["2015-08-10",382.95],["2015-08-11",382.21],["2015-08-12",375.8],["2015-08-13",378.93],["2015-08-14",376.7],["2015-08-17",374.35],["2015-08-18",373.26],["2015-08-19",371.9],["2015-08-20",368.22],["2015-08-21",362.37],["2015-08-24",346.54],["2015-08-25",353.45],["2015-08-26",352.49],["2015-08-27",359.82],["2015-08-28",362.84],["2015-08-31",364.19],["2015-09-01",356.87],["2015-09-02",357.03],["2015-09-03",363.78],["2015-09-04",359.65],["2015-09-07",358.84],["2015-09-08",360.26],["2015-09-09",362.1],["2015-09-10",364.46],["2015-09-11",363.81],["2015-09-14",363.07],["2015-09-15",364.41],["2015-09-16",365.65],["2015-09-17",366.9],["2015-09-18",360.48],["2015-09-21",360.62],["2015-09-22",352.78],["2015-09-23",351.22],["2015-09-24",346.96],["2015-09-25",352.18],["2015-09-28",347.07],["2015-09-29",346.7],["2015-09-30",350.86],["2015-10-01",348.75],["2015-10-02",348.72],["2015-10-05",357.07],["2015-10-06",358.95],["2015-10-07",358.49],["2015-10-08",359.65],["2015-10-09",361.33],["2015-10-12",360.98],["2015-10-13",358.32],["2015-10-14",355.05],["2015-10-15",358.31],["2015-10-16",357.37],["2015-10-19",356.65],["2015-10-20",357.23],["2015-10-21",356.47],["2015-10-22",357.36],["2015-10-23",359.99],["2015-10-26",360.68],["2015-10-27",360.29],["2015-10-28",361.1],["2015-10-29",356.55],["2015-10-30",357.44],["2015-11-02",359.55],["2015-11-03",358.36],["2015-11-04",358.03],["2015-11-05",356.64],["2015-11-06",355.9],["2015-11-09",354.47],["2015-11-10",354.06],["2015-11-12",353.2],["2015-11-13",350.33],["2015-11-16",350.43],["2015-11-17",354.1],["2015-11-18",354.78],["2015-11-19",355.31],["2015-11-20",356.16],["2015-11-23",352.85],["2015-11-24",347.58],["2015-11-25",349.31],["2015-11-26",352.48],["2015-11-27",350.71],["2015-11-30",351.45],["2015-12-01",351.19],["2015-12-02",347.75],["2015-12-03",341.2],["2015-12-04",340.67],["2015-12-07",341.41],["2015-12-08",334.52],["2015-12-09",329.83],["2015-12-10",331.98],["2015-12-11",323.94],["2015-12-14",322.05],["2015-12-15",326.53],["2015-12-16",330.32],["2015-12-17",336.92],["2015-12-18",337.64],["2015-12-21",338.99],["2015-12-22",340.03],["2015-12-23",342.53],["2015-12-28",341.84],["2015-12-29",346.14],["2015-12-30",341.79],["2016-01-04",332.13],["2016-01-05",330.83],["2016-01-07",325.32],["2016-01-08",322.61],["2016-01-11",320.11],["2016-01-12",326.31],["2016-01-13",328.58],["2016-01-14",326.87],["2016-01-15",320.26],["2016-01-18",314.7],["2016-01-19",317.29],["2016-01-20",311.09],["2016-01-21",313.14],["2016-01-22",320],["2016-01-25",320.28],["2016-01-26",319.36],["2016-01-27",320.69],["2016-01-28",320.76],["2016-01-29",325.89],["2016-02-01",326.26],["2016-02-02",319.49],["2016-02-03",317.74],["2016-02-04",322.27],["2016-02-05",319.94],["2016-02-08",313.37],["2016-02-09",310.79],["2016-02-10",312.28],["2016-02-11",308.38],["2016-02-12",310.26],["2016-02-15",316.36],["2016-02-16",315.51],["2016-02-17",324.76],["2016-02-18",325.79],["2016-02-19",323.21],["2016-02-22",326.2],["2016-02-23",324],["2016-02-24",318.81],["2016-02-25",323.1],["2016-02-26",325.85],["2016-02-29",323.01],["2016-03-01",325.27],["2016-03-02",326.23],["2016-03-03",331.02],["2016-03-04",330.77],["2016-03-07",331.82],["2016-03-08",328.02],["2016-03-09",327.55],["2016-03-10",328.31],["2016-03-11",333.57],["2016-03-14",334.57],["2016-03-15",332.74],["2016-03-16",332.74],["2016-03-17",335.89],["2016-03-18",338.21],["2016-03-21",335.87],["2016-03-22",336.4],["2016-03-23",333.22],["2016-03-24",332.3],["2016-03-29",335.11],["2016-03-30",341.95],["2016-03-31",341.47],["2016-04-01",338.05],["2016-04-04",340.11],["2016-04-05",331.68],["2016-04-06",329.76],["2016-04-07",327.57],["2016-04-08",330.54],["2016-04-11",329.06],["2016-04-12",328.06],["2016-04-13",334.28],["2016-04-14",335.56],["2016-04-15",333.48],["2016-04-18",334],["2016-04-19",337.29],["2016-04-20",337.72],["2016-04-21",335.38],["2016-04-22",334.27],["2016-04-25",332.65],["2016-04-26",331.37],["2016-04-27",328.15],["2016-04-28",329.13],["2016-04-29",327.63],["2016-05-02",327.95],["2016-05-04",323.19],["2016-05-05",319.71],["2016-05-06",321.69],["2016-05-09",321.65],["2016-05-10",319.87],["2016-05-11",318.93],["2016-05-12",318.53],["2016-05-13",319.29],["2016-05-16",324.25],["2016-05-17",323.06],["2016-05-18",323.75],["2016-05-19",318.36],["2016-05-20",318.72],["2016-05-23",319.39],["2016-05-24",320.63],["2016-05-25",323.36],["2016-05-27",323.24],["2016-05-30",322.22],["2016-05-31",317.81],["2016-06-01",310.74],["2016-06-02",311.85],["2016-06-03",315.48],["2016-06-06",315.36],["2016-06-07",320.26],["2016-06-08",321.16],["2016-06-09",317.58],["2016-06-10",312.93],["2016-06-13",310.69],["2016-06-14",308.07],["2016-06-15",309.65],["2016-06-16",304.59],["2016-06-17",308.34],["2016-06-20",313.04],["2016-06-21",315.05],["2016-06-22",316.32],["2016-06-23",321.77],["2016-06-24",306.91],["2016-06-27",300.87],["2016-06-28",304.81],["2016-06-29",306.37],["2016-06-30",307.41],["2016-07-01",307.8],["2016-07-04",304.27],["2016-07-05",302.04],["2016-07-06",298.82],["2016-07-07",302.26],["2016-07-08",301.93],["2016-07-11",305.86],["2016-07-12",307.77],["2016-07-13",306.94],["2016-07-14",307.81],["2016-07-15",309.5],["2016-07-18",312.13],["2016-07-19",313.71],["2016-07-20",315.83],["2016-07-21",316.79],["2016-07-22",316.65],["2016-07-25",319.76],["2016-07-26",319.78],["2016-07-27",319.03],["2016-07-28",319.33],["2016-07-29",317.69],["2016-08-01",318.11],["2016-08-02",321.06],["2016-08-03",319.85],["2016-08-04",322.53],["2016-08-05",325.61],["2016-08-08",327.05],["2016-08-09",329.13],["2016-08-10",330.07],["2016-08-11",332.14],["2016-08-12",333.41],["2016-08-16",332.8],["2016-08-17",330.36],["2016-08-18",330.44],["2016-08-19",329.87],["2016-08-22",331.02],["2016-08-23",331.38],["2016-08-24",331.51],["2016-08-25",331.05],["2016-08-26",331.17],["2016-08-29",330.16],["2016-08-30",332.53],["2016-08-31",332.77],["2016-09-01",331.66],["2016-09-02",332.97],["2016-09-05",334.74],["2016-09-06",335.87],["2016-09-07",338],["2016-09-08",335.83],["2016-09-09",332.06],["2016-09-12",328.68],["2016-09-13",328.62],["2016-09-14",329.49],["2016-09-15",330.95],["2016-09-16",332.28],["2016-09-19",333.29],["2016-09-20",333.41],["2016-09-21",334.12],["2016-09-22",337.05],["2016-09-23",335.59],["2016-09-26",333.73],["2016-09-27",333.71],["2016-09-28",333.88],["2016-09-29",334.23],["2016-09-30",334.49],["2016-10-03",334.79],["2016-10-04",336.49],["2016-10-05",335.89],["2016-10-06",335.03],["2016-10-07",332.23],["2016-10-10",332.6],["2016-10-11",331.38],["2016-10-12",331.05],["2016-10-13",328.11],["2016-10-14",329.42],["2016-10-17",330.82],["2016-10-18",331.91],["2016-10-19",333.52],["2016-10-20",333.89],["2016-10-21",334.15],["2016-10-24",336.19],["2016-10-25",335.78],["2016-10-26",335.43],["2016-10-27",335.41],["2016-10-28",336.6],["2016-10-31",337.76],["2016-11-02",330.58],["2016-11-03",331.66],["2016-11-04",330.56],["2016-11-07",331.51],["2016-11-08",332.24],["2016-11-09",332.59],["2016-11-10",332.48],["2016-11-14",331.12],["2016-11-15",332.31],["2016-11-16",332.63],["2016-11-17",332.35],["2016-11-18",331.35],["2016-11-21",333.71],["2016-11-22",336.57],["2016-11-23",337.54],["2016-11-24",340.38],["2016-11-25",340.56],["2016-11-28",339.85],["2016-11-29",340.03],["2016-11-30",339.52],["2016-12-01",338.07],["2016-12-02",338.43],["2016-12-05",344.74],["2016-12-06",348],["2016-12-07",348.04],["2016-12-08",351.75],["2016-12-09",349.25],["2016-12-12",347.9],["2016-12-13",350.41],["2016-12-14",350.46],["2016-12-15",350.71],["2016-12-16",351.47],["2016-12-19",350.72],["2016-12-20",352.06],["2016-12-21",351.47],["2016-12-22",351.62],["2016-12-23",352.93],["2016-12-27",354.32],["2016-12-28",353.41],["2016-12-29",355.5],["2016-12-30",354.89],["2017-01-02",355.63],["2017-01-03",357.22],["2017-01-04",357.03],["2017-01-05",357.49],["2017-01-09",359.6],["2017-01-10",361.96],["2017-01-11",365.43],["2017-01-12",365.95],["2017-01-13",366.29],["2017-01-16",367.73],["2017-01-17",366.78],["2017-01-18",367.12],["2017-01-19",368.73],["2017-01-20",371.56],["2017-01-23",372.25],["2017-01-24",375.42],["2017-01-25",382.48],["2017-01-26",382.38],["2017-01-27",382.59],["2017-01-30",380.07],["2017-01-31",382.15],["2017-02-01",383.85],["2017-02-02",380.74],["2017-02-03",380.72],["2017-02-06",380.61],["2017-02-07",380.79],["2017-02-08",381.63],["2017-02-09",385.93],["2017-02-10",387.49],["2017-02-13",388.43],["2017-02-14",387.89],["2017-02-15",387.65],["2017-02-16",389.37],["2017-02-17",388.03],["2017-02-20",389.41],["2017-02-21",395.65],["2017-02-22",396.32],["2017-02-23",395.98],["2017-02-24",391.53],["2017-02-27",392.15],["2017-02-28",389.27],["2017-03-01",394.8],["2017-03-02",393.7],["2017-03-03",390.49],["2017-03-06",387.44],["2017-03-07",385.45],["2017-03-08",386.77],["2017-03-09",385.11],["2017-03-10",389.6],["2017-03-13",396.03],["2017-03-14",395.98],["2017-03-15",395.48],["2017-03-16",400.33],["2017-03-17",400.23],["2017-03-20",399.34],["2017-03-21",395.81],["2017-03-22",392.8],["2017-03-23",393.66],["2017-03-24",393.08],["2017-03-27",389.1],["2017-03-28",391.77],["2017-03-29",392.71],["2017-03-30",392.18],["2017-03-31",391.4],["2017-04-03",391.62],["2017-04-04",391.3],["2017-04-05",393.62],["2017-04-06",394.68],["2017-04-07",394.83],["2017-04-10",393.04],["2017-04-11",388.39],["2017-04-12",388.28],["2017-04-13",387.64],["2017-04-18",388.78],["2017-04-19",391.67],["2017-04-20",394.89],["2017-04-21",392.92],["2017-04-24",397.04],["2017-04-25",400.96],["2017-04-26",400.58],["2017-04-27",403.17],["2017-04-28",404.32],["2017-05-02",409.6],["2017-05-04",407.09],["2017-05-05",407.74],["2017-05-08",407.81],["2017-05-09",408.16],["2017-05-10",411.18],["2017-05-11",411.85],["2017-05-12",411.85],["2017-05-15",414.93],["2017-05-16",412.86],["2017-05-17",407.43],["2017-05-18",407.08],["2017-05-19",411.32],["2017-05-22",413.34],["2017-05-23",413.39],["2017-05-24",415.75],["2017-05-25",418.77],["2017-05-26",417.59],["2017-05-29",418.26],["2017-05-30",419.05],["2017-05-31",417.84],["2017-06-01",420.73],["2017-06-02",422.57],["2017-06-05",421.63],["2017-06-06",421.34],["2017-06-07",421.34],["2017-06-08",424.24],["2017-06-09",420.74],["2017-06-12",414.54],["2017-06-13",417.49],["2017-06-14",417.15],["2017-06-16",416.02],["2017-06-19",419.08],["2017-06-20",418.58],["2017-06-21",419.57],["2017-06-22",419.77],["2017-06-23",419.36],["2017-06-26",421],["2017-06-27",418.76],["2017-06-28",417.95],["2017-06-29",414.28],["2017-06-30",415.45],["2017-07-03",413.59],["2017-07-04",411.08],["2017-07-05",411.75],["2017-07-06",412.01],["2017-07-07",412.41],["2017-07-10",415.37],["2017-07-11",415.12],["2017-07-12",418.49],["2017-07-13",418.81],["2017-07-14",419.95],["2017-07-17",421.7],["2017-07-18",420.05],["2017-07-19",419.88],["2017-07-20",420.86],["2017-07-21",420.99],["2017-07-24",420.13],["2017-07-25",418.8],["2017-07-26",420.78],["2017-07-27",420.72],["2017-07-28",421.66],["2017-07-31",420.66],["2017-08-01",421.88],["2017-08-02",419.53],["2017-08-03",417.69],["2017-08-04",418.9],["2017-08-07",420.15],["2017-08-08",420.91],["2017-08-09",419.04],["2017-08-10",416.26],["2017-08-11",414.39],["2017-08-14",417.92],["2017-08-16",420.05],["2017-08-17",417.76],["2017-08-18",417.52],["2017-08-21",418.54],["2017-08-22",422.02],["2017-08-23",422.96],["2017-08-24",427.46],["2017-08-25",426.69],["2017-08-28",428.25],["2017-08-29",423.61],["2017-08-30",427.12],["2017-08-31",429.75],["2017-09-01",430.54],["2017-09-04",430.52],["2017-09-05",429.71],["2017-09-06",426.29],["2017-09-07",428.32],["2017-09-08",428.98],["2017-09-11",433.49],["2017-09-12",435.73],["2017-09-13",435.67],["2017-09-14",433.34],["2017-09-15",432.15],["2017-09-18",434.14],["2017-09-19",436.26],["2017-09-20",436.75],["2017-09-21",435.64],["2017-09-22",436.44],["2017-09-25",432.76],["2017-09-26",430.37],["2017-09-27",433.24],["2017-09-28",435.45],["2017-09-29",437.8],["2017-10-02",437.58],["2017-10-03",438.35],["2017-10-04",437.58],["2017-10-05",438.42],["2017-10-06",439.03],["2017-10-09",439.41],["2017-10-10",438.42],["2017-10-11",441.61],["2017-10-12",440.89],["2017-10-13",440.97],["2017-10-16",442.36],["2017-10-17",439.31],["2017-10-18",436.58],["2017-10-19",433.47],["2017-10-20",433.28],["2017-10-23",432.37],["2017-10-24",429.1],["2017-10-25",429.14],["2017-10-26",432.27],["2017-10-27",438.1],["2017-10-30",439.11],["2017-10-31",440.35],["2017-11-02",438.3],["2017-11-03",438.88],["2017-11-06",440.47],["2017-11-07",442.86],["2017-11-08",441.1],["2017-11-09",438.52],["2017-11-10",438.43],["2017-11-13",434.26],["2017-11-14",432.49],["2017-11-15",429.56],["2017-11-16",434.13],["2017-11-17",436.29],["2017-11-20",439.48],["2017-11-21",443.41],["2017-11-22",442.15],["2017-11-23",441.44],["2017-11-24",443.12],["2017-11-27",445.24],["2017-11-28",443.9],["2017-11-29",435.04],["2017-11-30",435.35],["2017-12-01",432.24],["2017-12-04",430.08],["2017-12-05",431.24],["2017-12-06",429.16],["2017-12-07",429.34],["2017-12-08",430.71],["2017-12-11",431.02],["2017-12-12",432.05],["2017-12-13",435.05],["2017-12-14",436.02],["2017-12-15",436.73],["2017-12-18",437.99],["2017-12-19",438.08],["2017-12-20",436.37],["2017-12-21",436.21],["2017-12-22",435.85],["2017-12-27",437.8],["2017-12-28",439.35],["2017-12-29",438.94],["2018-01-03",445.86],["2018-01-04",449.86],["2018-01-05",452.18],["2018-01-08",456.21],["2018-01-09",454.73],["2018-01-10",451.95],["2018-01-11",456.2],["2018-01-12",457.91],["2018-01-15",459.34],["2018-01-16",460.14],["2018-01-17",464.15],["2018-01-18",467.41],["2018-01-19",469.57],["2018-01-22",471.04],["2018-01-23",473.15],["2018-01-24",471.52],["2018-01-25",468.86],["2018-01-26",472.55],["2018-01-29",470.96],["2018-01-30",466.6],["2018-01-31",470.79],["2018-02-01",466.5],["2018-02-02",462.37],["2018-02-05",452.21],["2018-02-06",447.55],["2018-02-07",452.31],["2018-02-08",443.16],["2018-02-09",442.01],["2018-02-12",446.17],["2018-02-13",448.21],["2018-02-14",454.04],["2018-02-15",457.36],["2018-02-16",456.2],["2018-02-19",456.11],["2018-02-20",459.45],["2018-02-21",457.23],["2018-02-22",457.08],["2018-02-23",459.02],["2018-02-26",460.14],["2018-02-27",460.11],["2018-02-28",455.12],["2018-03-01",452.05],["2018-03-02",449.74],["2018-03-05",451.84],["2018-03-06",454.88],["2018-03-07",459.75],["2018-03-08",459.07],["2018-03-09",464.33],["2018-03-12",466.38],["2018-03-13",464.63],["2018-03-14",464.88],["2018-03-15",465.38],["2018-03-16",461.93],["2018-03-19",455.89],["2018-03-20",459.01],["2018-03-21",461.35],["2018-03-22",453.8],["2018-03-23",448.24],["2018-03-26",449.92],["2018-03-27",446.33],["2018-03-28",436.97],["2018-03-29",441.63],["2018-04-03",437.9],["2018-04-04",439.6],["2018-04-05",445.64],["2018-04-06",444.12],["2018-04-09",449.73],["2018-04-10",454.54],["2018-04-11",452.37],["2018-04-12",455.01],["2018-04-13",453.06],["2018-04-16",451.19],["2018-04-17",456.91],["2018-04-18",459.06],["2018-04-19",457.85],["2018-04-20",453.32],["2018-04-23",451.83],["2018-04-24",446.89],["2018-04-25",445.59],["2018-04-26",449.46],["2018-04-27",451.31],["2018-04-30",454.24],["2018-05-02",455.08],["2018-05-04",459.66],["2018-05-07",462.06],["2018-05-08",464.53],["2018-05-09",468.4],["2018-05-10",473.44],["2018-05-11",475.69],["2018-05-14",475.48],["2018-05-15",469.66],["2018-05-16",474.69],["2018-05-17",472.11],["2018-05-18",471.18],["2018-05-21",473.15],["2018-05-22",469.55],["2018-05-23",468.38],["2018-05-24",470.65],["2018-05-25",474.25],["2018-05-28",475.1],["2018-05-29",472.59],["2018-05-30",473.24],["2018-06-01",478.63],["2018-06-04",482.44],["2018-06-05",486],["2018-06-06",484.82],["2018-06-07",483.56],["2018-06-08",484.4],["2018-06-11",482.96],["2018-06-12",487.24],["2018-06-13",488.14],["2018-06-14",492.44],["2018-06-15",488.99],["2018-06-18",485.8],["2018-06-19",480.68],["2018-06-20",485.1],["2018-06-21",480.38],["2018-06-22",479.59],["2018-06-25",471.28],["2018-06-26",471.69],["2018-06-27",468.67],["2018-06-28",466.3],["2018-06-29",470.56],["2018-07-02",469.71],["2018-07-03",471.45],["2018-07-04",475.49],["2018-07-05",480.08],["2018-07-06",478.23],["2018-07-09",477.39],["2018-07-10",479.28],["2018-07-11",476.75],["2018-07-12",483.22],["2018-07-13",484.05],["2018-07-16",483.68],["2018-07-17",485.42],["2018-07-18",487.09],["2018-07-19",484.19],["2018-07-20",486.29],["2018-07-23",488.43],["2018-07-24",491.27],["2018-07-25",495.87],["2018-07-26",495.8],["2018-07-27",490.46],["2018-07-30",486.03],["2018-07-31",483.49],["2018-08-01",486.17],["2018-08-02",481.71],["2018-08-03",483.31],["2018-08-06",485.61],["2018-08-07",487.91],["2018-08-08",495.01],["2018-08-09",496.24],["2018-08-10",488.83],["2018-08-13",486.93],["2018-08-14",488.64],["2018-08-16",484.5],["2018-08-17",482.23],["2018-08-20",484.3],["2018-08-21",487.29],["2018-08-22",487.77],["2018-08-23",491.48],["2018-08-24",492.81],["2018-08-27",498.99],["2018-08-28",499.56],["2018-08-29",502.82],["2018-08-30",499.58],["2018-08-31",495.98],["2018-09-03",493.4],["2018-09-04",489.99],["2018-09-05",480.29],["2018-09-06",477.12],["2018-09-07",473.08],["2018-09-10",473.7],["2018-09-11",474.56],["2018-09-12",471.88],["2018-09-13",475.64],["2018-09-14",477.82],["2018-09-17",471.66],["2018-09-18",475.81],["2018-09-19",475.96],["2018-09-20",477.77],["2018-09-21",476.01],["2018-09-24",479.7],["2018-09-25",483.49],["2018-09-26",483.53],["2018-09-27",486.21],["2018-09-28",484.04],["2018-10-01",483.8],["2018-10-02",479.3],["2018-10-03",480.07],["2018-10-04",472.34],["2018-10-05",468.84],["2018-10-08",454.82],["2018-10-09",456.46],["2018-10-10",441.36],["2018-10-11",437.73],["2018-10-12",447.12],["2018-10-15",444.51],["2018-10-16",454.31],["2018-10-17",451.99],["2018-10-18",445.07],["2018-10-19",438.93],["2018-10-22",438.74],["2018-10-23",431.68],["2018-10-24",422.28],["2018-10-25",425.96],["2018-10-26",414.08],["2018-10-29",410.75],["2018-10-30",415.78],["2018-10-31",426.03],["2018-11-02",430.09],["2018-11-05",429.35],["2018-11-06",431.58],["2018-11-07",439.37],["2018-11-08",435.47],["2018-11-09",427.54],["2018-11-13",422.87],["2018-11-14",423.33],["2018-11-15",423.71],["2018-11-16",414.58],["2018-11-19",407.38],["2018-11-20",403.66],["2018-11-21",409.54],["2018-11-22",412.68],["2018-11-23",413.49],["2018-11-26",415.32],["2018-11-27",415.13],["2018-11-28",421],["2018-11-29",425.14],["2018-11-30",426.87],["2018-12-03",436.27],["2018-12-04",433.51],["2018-12-05",431.47],["2018-12-06",426.53],["2018-12-07",421.47],["2018-12-10",419.16],["2018-12-11",417.95],["2018-12-12",421.94],["2018-12-13",426.62],["2018-12-14",423.73],["2018-12-17",418.83],["2018-12-18",422.21],["2018-12-19",422.89],["2018-12-20",414.75],["2018-12-21",408.66],["2018-12-27",413.76],["2018-12-28",414.59],["2019-01-02",419.38],["2019-01-03",410.28],["2019-01-04",418.66],["2019-01-07",423.26],["2019-01-08",424.61],["2019-01-09",428.77],["2019-01-10",429.73],["2019-01-11",430.28],["2019-01-14",426.15],["2019-01-15",430.22],["2019-01-16",433.04],["2019-01-17",434.4],["2019-01-18",437.95],["2019-01-21",437.41],["2019-01-22",432.5],["2019-01-23",438.58],["2019-01-24",439.83],["2019-01-25",440.5],["2019-01-28",435.5],["2019-01-29",434.02],["2019-01-30",434.86],["2019-01-31",439.44],["2019-02-01",439.16],["2019-02-04",440.32],["2019-02-05",443.13],["2019-02-06",440.62],["2019-02-07",435.74],["2019-02-08",436.88],["2019-02-11",437.3],["2019-02-12",439.31],["2019-02-13",436.57],["2019-02-14",434.49],["2019-02-15",437.79],["2019-02-18",438.39],["2019-02-19",437.7],["2019-02-20",439.88],["2019-02-21",438.87],["2019-02-22",441.75],["2019-02-25",445.42],["2019-02-26",445.24],["2019-02-27",444.66],["2019-02-28",443.33],["2019-03-01",447.47],["2019-03-04",444.7],["2019-03-05",443.96],["2019-03-06",444.12],["2019-03-07",442.32],["2019-03-08",441.86],["2019-03-11",445.84],["2019-03-12",446.3],["2019-03-13",447.49],["2019-03-14",447.71],["2019-03-15",450.96],["2019-03-18",451.68],["2019-03-19",454.35],["2019-03-20",454.87],["2019-03-21",456.74],["2019-03-22",449.67],["2019-03-25",448.24],["2019-03-26",451.83],["2019-03-27",449.44],["2019-03-28",450.86],["2019-03-29",452.06],["2019-04-01",457.32],["2019-04-02",462.57],["2019-04-03",468.34],["2019-04-04",462.98],["2019-04-05",460.72],["2019-04-08",460.56],["2019-04-09",461.01],["2019-04-10",464.26],["2019-04-11",463.84],["2019-04-12",462.89],["2019-04-15",463.11],["2019-04-16",462.55],["2019-04-17",461.26],["2019-04-18",461.27],["2019-04-23",464.18],["2019-04-24",465.39],["2019-04-25",464.88],["2019-04-26",468.34],["2019-04-29",468.48],["2019-04-30",464.29],["2019-05-02",460.06],["2019-05-06",457.94],["2019-05-07",452.49],["2019-05-08",452.46],["2019-05-09",449.66],["2019-05-10",451.03],["2019-05-13",442.94],["2019-05-14",445.16],["2019-05-15",445.32],["2019-05-16",447.09],["2019-05-17",444.92],["2019-05-20",441.87],["2019-05-21",445.55],["2019-05-22",449.99],["2019-05-23",444.24],["2019-05-24",448.34],["2019-05-27",447.46],["2019-05-28",448.72],["2019-05-29",446.66],["2019-05-30",450.9],["2019-05-31",448.36],["2019-06-03",443.63],["2019-06-04",448.78],["2019-06-05",451.16],["2019-06-06",456.35],["2019-06-07",463.08],["2019-06-10",465.03],["2019-06-11",463.9],["2019-06-12",459.65],["2019-06-13",463.06],["2019-06-14",461.23],["2019-06-17",459.39],["2019-06-18",465.84],["2019-06-19",466.93],["2019-06-21",464.23],["2019-06-24",464.89],["2019-06-25",460.46],["2019-06-26",462.22],["2019-06-27",465.98],["2019-06-28",467.25],["2019-07-01",470.26],["2019-07-02",471.54],["2019-07-03",471.7],["2019-07-04",471.79],["2019-07-05",471.08],["2019-07-08",471.09],["2019-07-09",472.2],["2019-07-10",472.89],["2019-07-11",474.03],["2019-07-12",473.54],["2019-07-15",475.25],["2019-07-16",474.61],["2019-07-17",475.79],["2019-07-18",476.08],["2019-07-19",476.17],["2019-07-22",478.05],["2019-07-23",478.61],["2019-07-24",480.49],["2019-07-25",474.93],["2019-07-26",478.02],["2019-07-29",474.53],["2019-07-30",472.72],["2019-07-31",469.65],["2019-08-01",465.2],["2019-08-02",460.24],["2019-08-05",447.88],["2019-08-06",450.06],["2019-08-07",448.82],["2019-08-08",457.62],["2019-08-09",454.7],["2019-08-12",450.66],["2019-08-13",457],["2019-08-14",446.17],["2019-08-16",450.95],["2019-08-19",454.22],["2019-08-20",454.28],["2019-08-21",458.08],["2019-08-22",459.13],["2019-08-23",455.1],["2019-08-26",457.06],["2019-08-27",457.55],["2019-08-28",452.61],["2019-08-29",457.36],["2019-08-30",463.04],["2019-09-02",464.53],["2019-09-03",461.33],["2019-09-04",463.35],["2019-09-05",467.96],["2019-09-06",467.97],["2019-09-09",468.44],["2019-09-10",465.07],["2019-09-11",466.98],["2019-09-12",468.65],["2019-09-13",469.1],["2019-09-16",468.78],["2019-09-17",467.55],["2019-09-18",467.42],["2019-09-19",466.64],["2019-09-20",462.85],["2019-09-23",462.08],["2019-09-24",461.29],["2019-09-25",462.01],["2019-09-26",463.3],["2019-09-27",462.1],["2019-09-30",461.05],["2019-10-01",457.29],["2019-10-02",449.27],["2019-10-03",452.34],["2019-10-04",458.1],["2019-10-07",458.81],["2019-10-08",456.22],["2019-10-09",459.98],["2019-10-10",458.22],["2019-10-11",464.76],["2019-10-14",465.7],["2019-10-15",467.89],["2019-10-16",462.52],["2019-10-17",463.67],["2019-10-18",459],["2019-10-21",459.72],["2019-10-22",458.38],["2019-10-23",457.82],["2019-10-24",464.41],["2019-10-25",464.98],["2019-10-28",469.93],["2019-10-29",468.38],["2019-10-30",470.12],["2019-10-31",468.48],["2019-11-04",477.31],["2019-11-05",475.44],["2019-11-06",474.98],["2019-11-07",477.59],["2019-11-08",475.29],["2019-11-12",477.13],["2019-11-13",476.14],["2019-11-14",477.03],["2019-11-15",479.86],["2019-11-18",482.28],["2019-11-19",484.94],["2019-11-20",483.11],["2019-11-21",479.13],["2019-11-22",480.14],["2019-11-25",484.74],["2019-11-26",483.68],["2019-11-27",484.03],["2019-11-28",484.29],["2019-11-29",483.98],["2019-12-02",477.89],["2019-12-03",475.81],["2019-12-04",476.13],["2019-12-05",477.93],["2019-12-06",478.49],["2019-12-09",476.91],["2019-12-10",475.7],["2019-12-11",475.77],["2019-12-12",479.44],["2019-12-13",478.39],["2019-12-16",482.78],["2019-12-17",483.65],["2019-12-18",484.82],["2019-12-19",487.92],["2019-12-20",490.66],["2019-12-23",493.39],["2019-12-27",494.34],["2019-12-30",492.87],["2020-01-02",502.29],["2020-01-03",500.76],["2020-01-07",501.56],["2020-01-08",499.95],["2020-01-09",506.14],["2020-01-10",507.89],["2020-01-13",513.84],["2020-01-14",510.87],["2020-01-15",508.03],["2020-01-16",512.38],["2020-01-17",511.67],["2020-01-20",514.76],["2020-01-21",513.23],["2020-01-22",514.88],["2020-01-23",514.58],["2020-01-24",513.27],["2020-01-27",501.88],["2020-01-28",506.54],["2020-01-29",505.46],["2020-01-30",505.47],["2020-01-31",502.26],["2020-02-03",506.82],["2020-02-04",514.9],["2020-02-05",516.36],["2020-02-06",516.95],["2020-02-07",514.82],["2020-02-10",518.08],["2020-02-11",521.41],["2020-02-12",525.91],["2020-02-13",527.45],["2020-02-14",529.52],["2020-02-17",531.11],["2020-02-18",534.43],["2020-02-19",539.87],["2020-02-20",535.81],["2020-02-21",529.35],["2020-02-24",508.05],["2020-02-25",496.45],["2020-02-26",496.43],["2020-02-27",473.6],["2020-02-28",465.97],["2020-03-02",476.33],["2020-03-03",484.36],["2020-03-04",488.42],["2020-03-05",480.66],["2020-03-06",470.96],["2020-03-09",439.2],["2020-03-10",443.41],["2020-03-11",424.02],["2020-03-12",375.88],["2020-03-13",396.17],["2020-03-16",375.52],["2020-03-17",399.84],["2020-03-18",389.94],["2020-03-19",402.36],["2020-03-20",396.54],["2020-03-23",390.23],["2020-03-24",413.17],["2020-03-25",411.41],["2020-03-26",423.83],["2020-03-27",417.02],["2020-03-30",421.51],["2020-03-31",419.53],["2020-04-01",408.33],["2020-04-02",409.93],["2020-04-03",410.32],["2020-04-06",433.9],["2020-04-07",428.5],["2020-04-08",435.39],["2020-04-09",439.9],["2020-04-14",458.33],["2020-04-15",451.85],["2020-04-16",454.26],["2020-04-17",462.94],["2020-04-20",465.53],["2020-04-21",449.23],["2020-04-22",461],["2020-04-23",464.85],["2020-04-24",464.68],["2020-04-27",468.75],["2020-04-28",465.97],["2020-04-29",479.59],["2020-04-30",479.05],["2020-05-04",474.6],["2020-05-05",477.09],["2020-05-06",477.61],["2020-05-07",481.01],["2020-05-08",484.28],["2020-05-11",485.88],["2020-05-12",483.74],["2020-05-13",482.03],["2020-05-14",478.24],["2020-05-15",484.17],["2020-05-18",491.68],["2020-05-19",492.86],["2020-05-20",501],["2020-05-21",500.12],["2020-05-22",505.63],["2020-05-25",508.49],["2020-05-26",510.81],["2020-05-27",503.47],["2020-05-28",508.19],["2020-05-29",512.13],["2020-06-01",514.87],["2020-06-02",514.99],["2020-06-03",518.67],["2020-06-04",515.82],["2020-06-05",522.11],["2020-06-08",520.04],["2020-06-09",523.03],["2020-06-10",530.77],["2020-06-12",517.51],["2020-06-15",515.43],["2020-06-16",522.91],["2020-06-17",527.59],["2020-06-18",525.58],["2020-06-19",526.07],["2020-06-22",533.74],["2020-06-23",537.97],["2020-06-24",531.67],["2020-06-25",538.53],["2020-06-26",529.48],["2020-06-29",526.05],["2020-06-30",526.3],["2020-07-01",535.99],["2020-07-02",538.62],["2020-07-03",540.73],["2020-07-06",547.61],["2020-07-07",543.12],["2020-07-08",546.2],["2020-07-09",547.96],["2020-07-10",544.43],["2020-07-13",536.36],["2020-07-14",533.03],["2020-07-15",535.47],["2020-07-16",534.64],["2020-07-17",535.92],["2020-07-20",545.53],["2020-07-21",543.57],["2020-07-22",544.34],["2020-07-23",538.61],["2020-07-24",537.86],["2020-07-27",542.79],["2020-07-28",539.51],["2020-07-29",546.85],["2020-07-30",539.09],["2020-07-31",544.49],["2020-08-03",554.42],["2020-08-04",555.15],["2020-08-05",556.66],["2020-08-06",558.51],["2020-08-07",556.52],["2020-08-10",554.41],["2020-08-11",552.28],["2020-08-12",555.36],["2020-08-13",557.57],["2020-08-14",556.69],["2020-08-17",560.66],["2020-08-18",561.57],["2020-08-19",560.03],["2020-08-20",563.26],["2020-08-21",565.06],["2020-08-24",567.24],["2020-08-25",566.75],["2020-08-26",576.83],["2020-08-27",577.03],["2020-08-28",577.17],["2020-08-31",575.1],["2020-09-01",575.58],["2020-09-02",581.11],["2020-09-03",563.8],["2020-09-04",556.67],["2020-09-07",557.91],["2020-09-08",546.23],["2020-09-09",555.61],["2020-09-10",552.7],["2020-09-11",548.98],["2020-09-14",550.68],["2020-09-15",550.06],["2020-09-16",546.27],["2020-09-17",545.81],["2020-09-18",548.07],["2020-09-21",546.28],["2020-09-22",551.95],["2020-09-23",546.24],["2020-09-24",545.48],["2020-09-25",552.24],["2020-09-28",562.06],["2020-09-29",563.9],["2020-09-30",563.26],["2020-10-01",562.73],["2020-10-02",561.63],["2020-10-05",567.01],["2020-10-06",560.76],["2020-10-07",564.43],["2020-10-08",564.57],["2020-10-09",562.76],["2020-10-12",572.17],["2020-10-13",574.8],["2020-10-14",571.95],["2020-10-15",563.82],["2020-10-16",571.17],["2020-10-19",566.77],["2020-10-20",567.83],["2020-10-21",564.77],["2020-10-22",564.84],["2020-10-23",564.03],["2020-10-26",558.05],["2020-10-27",559.37],["2020-10-28",536.58],["2020-10-29",547.19],["2020-10-30",536.23],["2020-11-02",540.84],["2020-11-03",552.63],["2020-11-04",565.95],["2020-11-05",579.06],["2020-11-06",589.63],["2020-11-09",587.14],["2020-11-10",581.29],["2020-11-12",588.06],["2020-11-13",584.61],["2020-11-16",592.06],["2020-11-17",592.89],["2020-11-18",596.01],["2020-11-19",594.62],["2020-11-20",594.71],["2020-11-23",595.1],["2020-11-24",595.15],["2020-11-25",594.45],["2020-11-26",594.39],["2020-11-27",597.37],["2020-11-30",599.19],["2020-12-01",597.2],["2020-12-02",606.84],["2020-12-03",607.82],["2020-12-04",619.19],["2020-12-07",620.66],["2020-12-08",620.22],["2020-12-09",615.84],["2020-12-10",610.95],["2020-12-11",604.54],["2020-12-14",600.88],["2020-12-15",604.2],["2020-12-16",612.63],["2020-12-17",613.16],["2020-12-18",608.43],["2020-12-21",605.19],["2020-12-22",611.03],["2020-12-23",614.28],["2020-12-28",624.84],["2020-12-29",629.12],["2020-12-30",626.49],["2021-01-04",630.46],["2021-01-05",630.65],["2021-01-07",638.13],["2021-01-08",642.93],["2021-01-11",640.71],["2021-01-12",637.89],["2021-01-13",633.38],["2021-01-14",636.11],["2021-01-15",627.94],["2021-01-18",632.04],["2021-01-19",634.12],["2021-01-20",637.49],["2021-01-21",633.12],["2021-01-22",636.28],["2021-01-25",633.69],["2021-01-26",633.91],["2021-01-27",622.46],["2021-01-28",631.69],["2021-01-29",623.99],["2021-02-01",633.25],["2021-02-02",637.18],["2021-02-03",635.95],["2021-02-04",640.26],["2021-02-05",645.05],["2021-02-08",647.08],["2021-02-09",648.31],["2021-02-10",644.72],["2021-02-11",655.5],["2021-02-12",657.42],["2021-02-15",663.86],["2021-02-16",669.57],["2021-02-17",662.81],["2021-02-18",662.03],["2021-02-19",661.15],["2021-02-22",648.81],["2021-02-23",640.62],["2021-02-24",647.98],["2021-02-25",639.79],["2021-02-26",640.02],["2021-03-01",650.09],["2021-03-02",645.07],["2021-03-03",631.71],["2021-03-04",623.36],["2021-03-05",621.91],["2021-03-08",618.41],["2021-03-09",632.41],["2021-03-10",632.17],["2021-03-11",639.91],["2021-03-12",638.57],["2021-03-15",640.87],["2021-03-16",640.72],["2021-03-17",632.67],["2021-03-18",627.73],["2021-03-19",625.05],["2021-03-22",629.27],["2021-03-23",627.04],["2021-03-24",619.75],["2021-03-25",615.48],["2021-03-26",625.76],["2021-03-29",626.53],["2021-03-30",627],["2021-03-31",633.11],["2021-04-01",637.53],["2021-04-06",647.18],["2021-04-07",645.41],["2021-04-08",649.97],["2021-04-09",651.23],["2021-04-12",649.53],["2021-04-13",650.58],["2021-04-14",650.17],["2021-04-15",653.98],["2021-04-16",652.55],["2021-04-19",646.79],["2021-04-20",643.2],["2021-04-21",641.96],["2021-04-22",640.37],["2021-04-23",645.24],["2021-04-26",647.75],["2021-04-27",648.32],["2021-04-28",652.96],["2021-04-29",656.35],["2021-04-30",652.93],["2021-05-04",639.64],["2021-05-05",645.96],["2021-05-06",641.24],["2021-05-07",651.7],["2021-05-10",650.96],["2021-05-11",652.56],["2021-05-12",641.28],["2021-05-13",639.66],["2021-05-14",645.37],["2021-05-17",650.07],["2021-05-18",651.81],["2021-05-19",649.71],["2021-05-20",656.95],["2021-05-21",659.57],["2021-05-24",662.01],["2021-05-25",666.75],["2021-05-26",669.91],["2021-05-27",675.31],["2021-05-28",681.46],["2021-05-31",682.09],["2021-06-01",681.72],["2021-06-02",685.34],["2021-06-04",682.84],["2021-06-07",682.31],["2021-06-08",678.94],["2021-06-09",677.15],["2021-06-10",678.74],["2021-06-11",677.86],["2021-06-14",683.63],["2021-06-15",676.91],["2021-06-16",677.89],["2021-06-17",679.06],["2021-06-18",680.16],["2021-06-21",680.7],["2021-06-22",687.58],["2021-06-23",692.51],["2021-06-24",701.97],["2021-06-25",702.04],["2021-06-28",705.79],["2021-06-29",702.58],["2021-06-30",695.52],["2021-07-01",695.95],["2021-07-02",700.44],["2021-07-05",701.6],["2021-07-06",700.78],["2021-07-07",704.45],["2021-07-08",694.56],["2021-07-09",701.12],["2021-07-12",700.99],["2021-07-13",702.21],["2021-07-14",702],["2021-07-15",697.27],["2021-07-16",695.83],["2021-07-19",687.01],["2021-07-20",693.06],["2021-07-21",703.58],["2021-07-22",703.18],["2021-07-23",709.94],["2021-07-26",711.16],["2021-07-27",703.38],["2021-07-28",711.19],["2021-07-29",715.75],["2021-07-30",711.33],["2021-08-02",713.88],["2021-08-03",714.05],["2021-08-04",718.26],["2021-08-05",716.29],["2021-08-06",716.63],["2021-08-09",718.49],["2021-08-10",719.52],["2021-08-11",719.5],["2021-08-12",718.14],["2021-08-13",719.03],["2021-08-16",716.54],["2021-08-17",716.8],["2021-08-18",712.39],["2021-08-19",708.22],["2021-08-20",707.95],["2021-08-23",715.07],["2021-08-24",717.92],["2021-08-25",722.16],["2021-08-26",720.39],["2021-08-27",723.31],["2021-08-30",730.78],["2021-08-31",730.77],["2021-09-01",731.6],["2021-09-02",731.37],["2021-09-03",731.34],["2021-09-06",737.33],["2021-09-07",736.17],["2021-09-08",730.52],["2021-09-09",731.04],["2021-09-10",729.63],["2021-09-13",730.15],["2021-09-14",729.1],["2021-09-15",727.56],["2021-09-16",728.58],["2021-09-17",723.88],["2021-09-20",711.35],["2021-09-21",712.9],["2021-09-22",723.11],["2021-09-23",724.5],["2021-09-24",720.46],["2021-09-27",717.52],["2021-09-28",707.94],["2021-09-29",709.42],["2021-09-30",710.25],["2021-10-01",715.04],["2021-10-04",714.47],["2021-10-05",721.2],["2021-10-06",726.51],["2021-10-07",733.72],["2021-10-08",739.26],["2021-10-11",743.35],["2021-10-12",743.17],["2021-10-13",742.36],["2021-10-14",745.82],["2021-10-15",748.56],["2021-10-18",752.5],["2021-10-19",752.6],["2021-10-20",750.96],["2021-10-21",751.51],["2021-10-22",750.61],["2021-10-25",751.74],["2021-10-26",752.32],["2021-10-27",747.6],["2021-10-28",748.78],["2021-10-29",751.93],["2021-11-02",751.6],["2021-11-03",750.35],["2021-11-04",763.23],["2021-11-05",769.35],["2021-11-08",767.7],["2021-11-09",760.69],["2021-11-10",751.01],["2021-11-12",753.3],["2021-11-15",752.79],["2021-11-16",756.21],["2021-11-17",751.7],["2021-11-18",746.42],["2021-11-19",742.18],["2021-11-22",731.62],["2021-11-23",732.71],["2021-11-24",730.84],["2021-11-25",730.77],["2021-11-26",711.76],["2021-11-29",716.13],["2021-11-30",720.39],["2021-12-01",718],["2021-12-02",716.67],["2021-12-03",717.26],["2021-12-06",717.93],["2021-12-07",734.19],["2021-12-08",736.07],["2021-12-09",735.31],["2021-12-10",736.22],["2021-12-13",733.45],["2021-12-14",726.5],["2021-12-15",724.22],["2021-12-16",728.18],["2021-12-17",720.63],["2021-12-20",719.63],["2021-12-21",728.08],["2021-12-22",736.98],["2021-12-23",738.82],["2021-12-27",743.39],["2021-12-28",745.34],["2021-12-29",748.33],["2021-12-30",746.58],["2022-01-03",752.61],["2022-01-04",753.24],["2022-01-05",746.45],["2022-01-07",746.44],["2022-01-10",746.03],["2022-01-11",758.48],["2022-01-12",767.32],["2022-01-13",760.34],["2022-01-14",756.03],["2022-01-17",754.88],["2022-01-18",740.91],["2022-01-19",737.53],["2022-01-20",727.49],["2022-01-21",715.71],["2022-01-24",702.78],["2022-01-25",698.77],["2022-01-26",704.18],["2022-01-27",701.72],["2022-01-28",704.77],["2022-01-31",714.62],["2022-02-01",717.95],["2022-02-02",725.73],["2022-02-03",713.42],["2022-02-04",710.9],["2022-02-07",709.32],["2022-02-08",716.49],["2022-02-09",723.13],["2022-02-10",715.11],["2022-02-11",706.38],["2022-02-14",698.38],["2022-02-15",711.73],["2022-02-16",706.98],["2022-02-17",692.28],["2022-02-18",684.34],["2022-02-21",674.43],["2022-02-22",676.15],["2022-02-23",661.19],["2022-02-24",624.15],["2022-02-25",655.74],["2022-02-28",661.13],["2022-03-01",646.54],["2022-03-02",654.02],["2022-03-03",645.37],["2022-03-04",619.66],["2022-03-07",610.23],["2022-03-08",605.6],["2022-03-09",630.1],["2022-03-10",629.46],["2022-03-11",635.26],["2022-03-14",623.35],["2022-03-15",630.62],["2022-03-16",652.27],["2022-03-17",668.21],["2022-03-18",671.51],["2022-03-21",667.17],["2022-03-22",676.21],["2022-03-23",671.46],["2022-03-24",682.57],["2022-03-25",679.75],["2022-03-28",683.89],["2022-03-29",692.95],["2022-03-30",693],["2022-03-31",683.91],["2022-04-01",689.61],["2022-04-04",694.52],["2022-04-05",685.53],["2022-04-06",673.1],["2022-04-07",667.72],["2022-04-08",667.28],["2022-04-11",663.8],["2022-04-12",659.24],["2022-04-13",663.97],["2022-04-14",660.54],["2022-04-19",660.22],["2022-04-20",658.86],["2022-04-21",652.52],["2022-04-22",637.04],["2022-04-25",630.26],["2022-04-26",618.47],["2022-04-27",618.12],["2022-04-28",626.55],["2022-04-29",614.58],["2022-05-02",611.75],["2022-05-04",612.39],["2022-05-05",597.37],["2022-05-06",590.16],["2022-05-09",574.34],["2022-05-10",575.32],["2022-05-11",576.34],["2022-05-12",570.97],["2022-05-13",590.08],["2022-05-16",586.67],["2022-05-17",598.55],["2022-05-18",590.75],["2022-05-19",585],["2022-05-20",587.4],["2022-05-23",597.33],["2022-05-24",586.3],["2022-05-25",586.91],["2022-05-26",597.96],["2022-05-27",604.27],["2022-05-30",611.09],["2022-05-31",609.06],["2022-06-01",606.34],["2022-06-02",616.02],["2022-06-03",609.35],["2022-06-06",612.01],["2022-06-07",610.84],["2022-06-08",603.16],["2022-06-09",594.41],["2022-06-10",580.39],["2022-06-13",559.44],["2022-06-14",557.6],["2022-06-15",561.68],["2022-06-17",547.94],["2022-06-20",553.11],["2022-06-21",565.75],["2022-06-22",560.5],["2022-06-23",560.25],["2022-06-24",571.61],["2022-06-27",574.52],["2022-06-28",571.55],["2022-06-29",575.41],["2022-06-30",564.91],["2022-07-01",566.66],["2022-07-04",567.38],["2022-07-05",563.71],["2022-07-06",564.7],["2022-07-07",577.97],["2022-07-08",580.54],["2022-07-11",577.76],["2022-07-12",563.84],["2022-07-13",560.74],["2022-07-14",554.2],["2022-07-15",558.77],["2022-07-18",564.59],["2022-07-19",571.5],["2022-07-20",577.68],["2022-07-21",579.73],["2022-07-22",579.11],["2022-07-25",575.09],["2022-07-26",564.9],["2022-07-27",572.63],["2022-07-28",578.22],["2022-07-29",594.32],["2022-08-01",596.89],["2022-08-02",594.52],["2022-08-03",601.68],["2022-08-04",601.84],["2022-08-05",597.08],["2022-08-08",600.61],["2022-08-09",596.21],["2022-08-10",602.69],["2022-08-11",606.33],["2022-08-12",611.44],["2022-08-16",616.67],["2022-08-17",608.4],["2022-08-18",610.99],["2022-08-19",602.03],["2022-08-22",590.72],["2022-08-23",591.08],["2022-08-24",585.08],["2022-08-25",591.37],["2022-08-26",582.18],["2022-08-29",571.27],["2022-08-30",563.73],["2022-08-31",562.06],["2022-09-01",552.21],["2022-09-02",558.7],["2022-09-05",555.32],["2022-09-06",550.39],["2022-09-07",556.85],["2022-09-08",560.52],["2022-09-09",572.97],["2022-09-12",577.99],["2022-09-13",561.23],["2022-09-14",564.17],["2022-09-15",564.06],["2022-09-16",551.36],["2022-09-19",558.27],["2022-09-20",551.19],["2022-09-21",550.32],["2022-09-22",547.98],["2022-09-23",535.14],["2022-09-26",530.29],["2022-09-27",535.5],["2022-09-28",535.06],["2022-09-29",519.79],["2022-09-30",520.16],["2022-10-03",524.25],["2022-10-04",540.33],["2022-10-05",535.38],["2022-10-06",536.39],["2022-10-07",526.49],["2022-10-10",517.21],["2022-10-11",515.71],["2022-10-12",512.93],["2022-10-13",510.41],["2022-10-14",515.79],["2022-10-17",522.47],["2022-10-18",528.33],["2022-10-19",520.5],["2022-10-20",525.87],["2022-10-21",523.96],["2022-10-24",528.12],["2022-10-25",534.62],["2022-10-26",540.31],["2022-10-27",544.41],["2022-10-28",544.82],["2022-10-31",550.5],["2022-11-02",550.57],["2022-11-03",545.3],["2022-11-04",556.62],["2022-11-07",562.29],["2022-11-08",568.06],["2022-11-09",562.68],["2022-11-10",580.7],["2022-11-14",591],["2022-11-15",596.35],["2022-11-16",587.1],["2022-11-17",581.83],["2022-11-18",582.98],["2022-11-21",577.54],["2022-11-22",585.72],["2022-11-23",586.96],["2022-11-24",593.55],["2022-11-25",595.08],["2022-11-28",589.74],["2022-11-29",590.82],["2022-11-30",596.74],["2022-12-01",602.98],["2022-12-02",599.72],["2022-12-05",596.11],["2022-12-06",590.07],["2022-12-07",588.55],["2022-12-08",586.89],["2022-12-09",588.41],["2022-12-12",596.46],["2022-12-13",603.41],["2022-12-14",602.27],["2022-12-15",591.57],["2022-12-16",586.51],["2022-12-19",585.84],["2022-12-20",588.38],["2022-12-21",594.51],["2022-12-22",590.86],["2022-12-23",592.19],["2022-12-27",586.51],["2022-12-28",585.5],["2022-12-29",595.3],["2022-12-30",593.21],["2023-01-02",594.02],["2023-01-03",600.16],["2023-01-04",609.01],["2023-01-05",604.1],["2023-01-09",622.47],["2023-01-10",627.35],["2023-01-11",623.04],["2023-01-12",628.38],["2023-01-13",628.36],["2023-01-16",631.1],["2023-01-17",625.64],["2023-01-18",625.27],["2023-01-19",619.08],["2023-01-20",626.05],["2023-01-23",635.51],["2023-01-24",634.53],["2023-01-25",628.54],["2023-01-26",634.56],["2023-01-27",636.2],["2023-01-30",629.11],["2023-01-31",635.92],["2023-02-01",636.09],["2023-02-02",645.56],["2023-02-03",644.86],["2023-02-06",636.73],["2023-02-07",639.71],["2023-02-08",641.19],["2023-02-09",643.17],["2023-02-10",631.93],["2023-02-13",633.63],["2023-02-14",635.74],["2023-02-15",638.43],["2023-02-16",635.96],["2023-02-17",634.02],["2023-02-20",632.34],["2023-02-21",624.71],["2023-02-22",620],["2023-02-23",627.91],["2023-02-24",623.1],["2023-02-27",626.57],["2023-02-28",631.63],["2023-03-01",633.43],["2023-03-02",630.24],["2023-03-03",637.77],["2023-03-06",644.68],["2023-03-07",644.76],["2023-03-08",649.54],["2023-03-09",645.01],["2023-03-10",636.39],["2023-03-13",627.15],["2023-03-14",633.64],["2023-03-15",623.89],["2023-03-16",630.38],["2023-03-17",629.63],["2023-03-20",628.36],["2023-03-21",633.75],["2023-03-22",631.73],["2023-03-23",636.31],["2023-03-24",629.1],["2023-03-27",630.99],["2023-03-28",633.59],["2023-03-29",637.2],["2023-03-30",644.77],["2023-03-31",646.44],["2023-04-03",648.94],["2023-04-04",648.51],["2023-04-05",641.81],["2023-04-06",641.41],["2023-04-11",648.17],["2023-04-12",651.79],["2023-04-13",659.24],["2023-04-14",662.24],["2023-04-17",665.18],["2023-04-18",671.75],["2023-04-19",670.98],["2023-04-20",671.59],["2023-04-21",668.82],["2023-04-24",671.81],["2023-04-25",666.82],["2023-04-26",666.18],["2023-04-27",681.51],["2023-04-28",678.4],["2023-05-02",677.57],["2023-05-04",668.96],["2023-05-05",676],["2023-05-08",679.63],["2023-05-09",680.58],["2023-05-10",685.7],["2023-05-11",683.25],["2023-05-12",686.37],["2023-05-15",688.63],["2023-05-16",691.96],["2023-05-17",693.19],["2023-05-18",699.36],["2023-05-19",707.32],["2023-05-22",712.14],["2023-05-23",710.73],["2023-05-24",699.97],["2023-05-25",701.41],["2023-05-26",714.91],["2023-05-29",714.08],["2023-05-30",708.82],["2023-05-31",695.17],["2023-06-01",706.08],["2023-06-02",720.58],["2023-06-05",719.52],["2023-06-06",726.04],["2023-06-07",720.99],["2023-06-09",727.97],["2023-06-12",729.5],["2023-06-13",723.04],["2023-06-14",733.59],["2023-06-15",738.44],["2023-06-16",739.91],["2023-06-19",735.77],["2023-06-20",730.63],["2023-06-21",730.49],["2023-06-22",732.64],["2023-06-23",726.38],["2023-06-26",730.75],["2023-06-27",727.12],["2023-06-28",729.36],["2023-06-29",735.41],["2023-06-30",738.64],["2023-07-03",742.45],["2023-07-04",739.58],["2023-07-05",733.55],["2023-07-06",734.69],["2023-07-07",739.68],["2023-07-10",744.73],["2023-07-11",749.94],["2023-07-12",763.58],["2023-07-13",762.79],["2023-07-14",768.81],["2023-07-17",769.67],["2023-07-18",775.95],["2023-07-19",778.13],["2023-07-20",775.97],["2023-07-21",774.21],["2023-07-24",776.86],["2023-07-25",777.41],["2023-07-26",772.79],["2023-07-27",775.08],["2023-07-28",775.58],["2023-07-31",777.08],["2023-08-01",776.31],["2023-08-02",764.07],["2023-08-03",763.19],["2023-08-04",768.91],["2023-08-07",764.1],["2023-08-08",755.18],["2023-08-09",755.55],["2023-08-10",763.03],["2023-08-11",762.68],["2023-08-14",762.53],["2023-08-16",752.09],["2023-08-17",749.31],["2023-08-18",746.95],["2023-08-21",749.45],["2023-08-22",748.07],["2023-08-23",746.49],["2023-08-24",744.83],["2023-08-25",744.45],["2023-08-28",750.75],["2023-08-29",751.7],["2023-08-30",752.98],["2023-08-31",749.25],["2023-09-01",753.57],["2023-09-04",749.5],["2023-09-05",746.01],["2023-09-06",739.07],["2023-09-07",733.39],["2023-09-08",738.73],["2023-09-11",738.76],["2023-09-12",738.44],["2023-09-13",738.77],["2023-09-14",741.45],["2023-09-15",740.96],["2023-09-18",735.82],["2023-09-19",733.58],["2023-09-20",740.98],["2023-09-21",732.23],["2023-09-22",733.28],["2023-09-25",729.29],["2023-09-26",726.05],["2023-09-27",718.64],["2023-09-28",715.7],["2023-09-29",723.24],["2023-10-02",714.04],["2023-10-03",708.98],["2023-10-04",713.43],["2023-10-05",710.3],["2023-10-06",712.01],["2023-10-09",720.7],["2023-10-10",733.56],["2023-10-11",736.15],["2023-10-12",732.42],["2023-10-13",734.72],["2023-10-16",758.19],["2023-10-17",768.28],["2023-10-18",759.48],["2023-10-19",751.1],["2023-10-20",742.2],["2023-10-23",739.85],["2023-10-24",749.09],["2023-10-25",753.98],["2023-10-26",756.59],["2023-10-27",753.05],["2023-10-30",762.22],["2023-10-31",767.31],["2023-11-02",771.69],["2023-11-03",776.91],["2023-11-06",781.19],["2023-11-07",778.64],["2023-11-08",773.77],["2023-11-09",780.93],["2023-11-10",776.6],["2023-11-13",774.45],["2023-11-14",798.08],["2023-11-15",795.39],["2023-11-16",796.49],["2023-11-17",800.04],["2023-11-20",802.84],["2023-11-21",803.63],["2023-11-22",806.01],["2023-11-23",806.11],["2023-11-24",803.66],["2023-11-27",798.31],["2023-11-28",805.32],["2023-11-29",804.06],["2023-11-30",803.16],["2023-12-01",818.44],["2023-12-04",819.77],["2023-12-05",822.93],["2023-12-06",825.04],["2023-12-07",820.09],["2023-12-08",824.43],["2023-12-11",828.62],["2023-12-12",826.82],["2023-12-13",830.01],["2023-12-14",832.25],["2023-12-15",835.25],["2023-12-18",838.3],["2023-12-19",843.08],["2023-12-20",840.96],["2023-12-21",845.03],["2023-12-22",843.46],["2023-12-27",846.4],["2023-12-28",844.97],["2023-12-29",840.77],["2024-01-02",833.47],["2024-01-03",829.2],["2024-01-04",825.69],["2024-01-05",821.96],["2024-01-08",827.02],["2024-01-09",831.21],["2024-01-10",830.84],["2024-01-11",827.98],["2024-01-12",826.79],["2024-01-15",819.26],["2024-01-16",817.19],["2024-01-17",808.4],["2024-01-18",817.54],["2024-01-19",821.36],["2024-01-22",823.08],["2024-01-23",821.09],["2024-01-24",824.94],["2024-01-25",825.12],["2024-01-26",827.17],["2024-01-29",826.04],["2024-01-30",832.65],["2024-01-31",840.96],["2024-02-01",849.89],["2024-02-02",859.77],["2024-02-05",856.47],["2024-02-06",858.18],["2024-02-07",861.69],["2024-02-08",856.39],["2024-02-09",853.99],["2024-02-12",860.35],["2024-02-13",848.84],["2024-02-14",857.78],["2024-02-15",857.5],["2024-02-16",863.15],["2024-02-19",869.19],["2024-02-20",873.12],["2024-02-21",870.07],["2024-02-22",881.95],["2024-02-23",887.58],["2024-02-26",887.07],["2024-02-27",885.9],["2024-02-28",876.21],["2024-02-29",879.82],["2024-03-01",885.68],["2024-03-04",880.37],["2024-03-05",877.01],["2024-03-06",879.49],["2024-03-07",877.28],["2024-03-08",876.48],["2024-03-11",875.38],["2024-03-12",886.93],["2024-03-13",886.65],["2024-03-14",887.6],["2024-03-15",873.16],["2024-03-18",872.18],["2024-03-19",871.43],["2024-03-20",873.14],["2024-03-21",889.91],["2024-03-22",883.93],["2024-03-25",878.11],["2024-03-26",884.53],["2024-03-27",889.01],["2024-03-28",899.81],["2024-04-02",898.45],["2024-04-03",896.98],["2024-04-04",903.6],["2024-04-05",901.38],["2024-04-08",909.56],["2024-04-09",900.96],["2024-04-10",906.35],["2024-04-11",900.89],["2024-04-12",896.07],["2024-04-15",896.34],["2024-04-16",882.99],["2024-04-17",889.55],["2024-04-18",894.6],["2024-04-19",893.26],["2024-04-22",902.98],["2024-04-23",908.35],["2024-04-24",904.69],["2024-04-25",900.06],["2024-04-26",908.94],["2024-04-29",915.34],["2024-04-30",907.39],["2024-05-02",907.12],["2024-05-06",926.86],["2024-05-07",925.46],["2024-05-08",928.27],["2024-05-09",931.83],["2024-05-10",925.11],["2024-05-13",932.1],["2024-05-14",934.28],["2024-05-15",939.37],["2024-05-16",939.88],["2024-05-17",940.85],["2024-05-20",944.37],["2024-05-21",940.82],["2024-05-22",938.65],["2024-05-23",941.32],["2024-05-24",939.2],["2024-05-27",937.13],["2024-05-28",932.56],["2024-05-29",920.51],["2024-05-31",924.55],["2024-06-03",928.83],["2024-06-04",917.21],["2024-06-05",921.99],["2024-06-06",925.06],["2024-06-07",918.39],["2024-06-10",918.11],["2024-06-11",912.64],["2024-06-12",923.76],["2024-06-13",912.77],["2024-06-14",911],["2024-06-17",921.71],["2024-06-18",924.91],["2024-06-19",931.88],["2024-06-20",933.63],["2024-06-21",933.92],["2024-06-24",942.69],["2024-06-25",943.07],["2024-06-26",942.21],["2024-06-27",943.12],["2024-06-28",944.82],["2024-07-01",941.53],["2024-07-02",935.56],["2024-07-03",937.71],["2024-07-04",940.03],["2024-07-05",934.88],["2024-07-08",940.84],["2024-07-09",941.93],["2024-07-10",937.96],["2024-07-11",942.18],["2024-07-12",947.31],["2024-07-15",944.64],["2024-07-16",927.79],["2024-07-17",919.46],["2024-07-18",926.18],["2024-07-19",921.62],["2024-07-22",922.13],["2024-07-23",915.9],["2024-07-24",909.77],["2024-07-25",901.28],["2024-07-26",902.29],["2024-07-29",902.03],["2024-07-30",897.72],["2024-07-31",908.37],["2024-08-01",897.82],["2024-08-02",883.86],["2024-08-05",863.36],["2024-08-06",861.62],["2024-08-07",867.49],["2024-08-08",876.01],["2024-08-09",871.88],["2024-08-12",889.22],["2024-08-13",890.6],["2024-08-14",892.52],["2024-08-16",911.94],["2024-08-19",914.25],["2024-08-20",906.25],["2024-08-21",911.11],["2024-08-22",911.54],["2024-08-23",908.2],["2024-08-26",906.31],["2024-08-27",908.74],["2024-08-28",906.67],["2024-08-29",911.25],["2024-08-30",916.22],["2024-09-02",923.74],["2024-09-03",910.45],["2024-09-04",907.79],["2024-09-05",896.02],["2024-09-06",880.93],["2024-09-09",882.21],["2024-09-10",879.09],["2024-09-11",870.5],["2024-09-12",880.85],["2024-09-13",891.11],["2024-09-16",887.36],["2024-09-17",897.37],["2024-09-18",893.22],["2024-09-19",898.11],["2024-09-20",882.44],["2024-09-23",882.14],["2024-09-24",889.81],["2024-09-25",895.04],["2024-09-26",903.65],["2024-09-27",908.53],["2024-09-30",896.95],["2024-10-01",891.09],["2024-10-02",891.66],["2024-10-03",882.63],["2024-10-04",886.31],["2024-10-07",887.34],["2024-10-08",885.69],["2024-10-09",895.82],["2024-10-10",894.67],["2024-10-11",901.99],["2024-10-14",902.2],["2024-10-15",900.1],["2024-10-16",902.31],["2024-10-17",888.8],["2024-10-18",893.98],["2024-10-21",892.55],["2024-10-22",881.05],["2024-10-23",878.07],["2024-10-24",873.99],["2024-10-25",870.46],["2024-10-28",870.59],["2024-10-29",873.5],["2024-10-30",861.8],["2024-10-31",856.77],["2024-11-04",867.89],["2024-11-05",864.6],["2024-11-06",869.77],["2024-11-07",887.97],["2024-11-08",888.44],["2024-11-12",884.15],["2024-11-13",878.78],["2024-11-14",884.56],["2024-11-15",869.33],["2024-11-18",869.82],["2024-11-19",853.45],["2024-11-20",858.1],["2024-11-21",867.17],["2024-11-22",873.56],["2024-11-25",874.89],["2024-11-26",872.44],["2024-11-27",868.68],["2024-11-28",865.72],["2024-11-29",874.24],["2024-12-02",888.64],["2024-12-03",888.85],["2024-12-04",894.43],["2024-12-05",904.36],["2024-12-06",907.33],["2024-12-09",908.63],["2024-12-10",908.89],["2024-12-11",909.26],["2024-12-12",904.68],["2024-12-13",903.62],["2024-12-16",901.78],["2024-12-17",887.79],["2024-12-18",889.8],["2024-12-19",888.28],["2024-12-20",882.13],["2024-12-23",884.5],["2024-12-27",884.78],["2024-12-30",880.79],["2025-01-02",892.46],["2025-01-03",898.09],["2025-01-07",905.06],["2025-01-08",895.37],["2025-01-09",899.12],["2025-01-10",902.16],["2025-01-13",888.73],["2025-01-14",892.05],["2025-01-15",904.94],["2025-01-16",903.51],["2025-01-17",909.74],["2025-01-20",914.42],["2025-01-21",917.1],["2025-01-22",923.84],["2025-01-23",923.29],["2025-01-24",926.27],["2025-01-27",922.78],["2025-01-28",928.85],["2025-01-29",928.09],["2025-01-30",939.12],["2025-01-31",934.87],["2025-02-03",922.95],["2025-02-04",928.92],["2025-02-05",925.2],["2025-02-06",944.4],["2025-02-07",948.98],["2025-02-10",954.2],["2025-02-11",960.88],["2025-02-12",966.38],["2025-02-13",970.71],["2025-02-14",966.31],["2025-02-17",970.25],["2025-02-18",988.06],["2025-02-19",980.3],["2025-02-20",975.78],["2025-02-21",975.34],["2025-02-24",961.25],["2025-02-25",962.45],["2025-02-26",971.13],["2025-02-27",962.27],["2025-02-28",962.01],["2025-03-03",962.4],["2025-03-04",935.31],["2025-03-05",955.35],["2025-03-06",963.35],["2025-03-07",963.25],["2025-03-10",949.56],["2025-03-11",946.95],["2025-03-12",959.24],["2025-03-13",964.01],["2025-03-14",980.08],["2025-03-17",986.42],["2025-03-18",992.86],["2025-03-19",990.87],["2025-03-20",982.12],["2025-03-21",976.98],["2025-03-24",990.26],["2025-03-25",998.51],["2025-03-26",990.83],["2025-03-27",989.04],["2025-03-28",974.33],["2025-03-31",961.68],["2025-04-01",973],["2025-04-02",977.65],["2025-04-03",943.95],["2025-04-04",905.02],["2025-04-07",893.12],["2025-04-08",911.93],["2025-04-09",907.24],["2025-04-10",927.38],["2025-04-11",926.11],["2025-04-14",949.64],["2025-04-15",954.51],["2025-04-16",951],["2025-04-17",957.92],["2025-04-22",967.8],["2025-04-23",986.62],["2025-04-24",992.91],["2025-04-25",995.99],["2025-04-28",998.97],["2025-04-29",1005.05],["2025-04-30",995.33],["2025-05-02",1024.1],["2025-05-05",1019.86],["2025-05-06",1011.27],["2025-05-07",1019.45],["2025-05-08",1023.8],["2025-05-09",1037.53],["2025-05-12",1045.54],["2025-05-13",1051.63],["2025-05-14",1046.94],["2025-05-15",1042.61],["2025-05-16",1039.87],["2025-05-19",1036.71],["2025-05-20",1036.32],["2025-05-21",1029.26],["2025-05-22",1022.97],["2025-05-23",1014.45],["2025-05-26",1031.44],["2025-05-27",1041.91],["2025-05-28",1046.69],["2025-05-29",1030.15],["2025-05-30",1030.96],["2025-06-02",1025.9],["2025-06-03",1021.63],["2025-06-04",1032.78],["2025-06-05",1023.63],["2025-06-06",1020.36],["2025-06-09",1025.65],["2025-06-10",1036.1],["2025-06-11",1032.45],["2025-06-12",1027.9],["2025-06-13",1015.2],["2025-06-16",1017.45],["2025-06-17",1019.13],["2025-06-18",1017.35],["2025-06-20",1019.52],["2025-06-23",1011.01],["2025-06-24",1029.43],["2025-06-25",1029.07],["2025-06-26",1045.03],["2025-06-27",1049.83],["2025-06-30",1053.96],["2025-07-01",1045.4],["2025-07-02",1045.82],["2025-07-03",1055.18],["2025-07-04",1052.55],["2025-07-07",1051.17],["2025-07-08",1054.07],["2025-07-09",1057.24],["2025-07-10",1050.29],["2025-07-11",1048.24],["2025-07-14",1052.48],["2025-07-15",1053.89],["2025-07-16",1050.8],["2025-07-17",1060.17],["2025-07-18",1071.36],["2025-07-21",1069.72],["2025-07-22",1062.29],["2025-07-23",1068.1],["2025-07-24",1075.74],["2025-07-25",1074.53],["2025-07-28",1066.12],["2025-07-29",1072.43],["2025-07-30",1080.69],["2025-07-31",1076.75],["2025-08-01",1054.16],["2025-08-04",1067.14],["2025-08-05",1063.62],["2025-08-06",1076.2],["2025-08-07",1087.26],["2025-08-08",1095.83],["2025-08-11",1087.41],["2025-08-12",1094.04],["2025-08-13",1092.82],["2025-08-14",1086.77],["2025-08-18",1091.66],["2025-08-19",1101.75],["2025-08-20",1098.91],["2025-08-21",1103.93],["2025-08-22",1082.72],["2025-08-25",1086.57],["2025-08-26",1084.08],["2025-08-27",1074.61],["2025-08-28",1070.18],["2025-08-29",1062.42],["2025-09-01",1059.36],["2025-09-02",1053.36],["2025-09-03",1058.75],["2025-09-04",1067.23],["2025-09-05",1065.75],["2025-09-08",1080.79],["2025-09-09",1077.81],["2025-09-10",1070.48],["2025-09-11",1081.33],["2025-09-12",1075.33],["2025-09-15",1080.88],["2025-09-16",1072.29],["2025-09-17",1069.08],["2025-09-18",1075.99],["2025-09-19",1073.99],["2025-09-22",1074.54],["2025-09-23",1075.76],["2025-09-24",1074.56],["2025-09-25",1066.59],["2025-09-26",1069.19],["2025-09-29",1070.65],["2025-09-30",1069.38],["2025-10-01",1071.6],["2025-10-02",1075.09],["2025-10-03",1071.31],["2025-10-06",1068.91],["2025-10-07",1071.71],["2025-10-08",1077.77],["2025-10-09",1074.57],["2025-10-10",1067.75],["2025-10-13",1068.98],["2025-10-14",1062.89],["2025-10-15",1076.9],["2025-10-16",1071.53],["2025-10-17",1070.08],["2025-10-20",1084.48],["2025-10-21",1085.09],["2025-10-22",1092.83],["2025-10-23",1095.82],["2025-10-24",1093.97],["2025-10-27",1097],["2025-10-28",1106.07],["2025-10-29",1104.83],["2025-10-30",1098.93],["2025-10-31",1092.62],["2025-11-03",1096.22],["2025-11-04",1090.04],["2025-11-05",1093.55],["2025-11-06",1092.27],["2025-11-07",1085.33],["2025-11-10",1096.61],["2025-11-12",1098.6],["2025-11-13",1090.19],["2025-11-14",1084.77],["2025-11-17",1077.74],["2025-11-18",1060.46],["2025-11-19",1072.95],["2025-11-20",1071.82],["2025-11-21",1063.21],["2025-11-24",1068.42],["2025-11-25",1083.74],["2025-11-26",1095.52],["2025-11-27",1096.57],["2025-11-28",1101.37],["2025-12-01",1100.99],["2025-12-02",1092.64],["2025-12-03",1087.01],["2025-12-04",1086.45],["2025-12-05",1084.39],["2025-12-08",1085.36],["2025-12-09",1096],["2025-12-10",1095.87],["2025-12-11",1108.15],["2025-12-12",1112.21],["2025-12-15",1116.87],["2025-12-16",1111.44],["2025-12-17",1105.84],["2025-12-18",1108.34],["2025-12-19",1117.88],["2025-12-22",1126.01],["2025-12-23",1120.79],["2025-12-29",1124.15],["2025-12-30",1127.57],["2026-01-02",1142.71],["2026-01-05",1148.03],["2026-01-07",1171.11],["2026-01-08",1158.14],["2026-01-09",1168.89],["2026-01-12",1168.55],["2026-01-13",1166.88],["2026-01-14",1159.5],["2026-01-15",1165.75],["2026-01-16",1166.25],["2026-01-19",1159.26],["2026-01-20",1155.79],["2026-01-21",1156.34],["2026-01-22",1170.91],["2026-01-23",1163.58],["2026-01-26",1170.86],["2026-01-27",1176.92],["2026-01-28",1179.87],["2026-01-29",1171.93],["2026-01-30",1168.73],["2026-02-02",1173.59],["2026-02-03",1183.81],["2026-02-04",1178.51],["2026-02-05",1155.66],["2026-02-06",1157.98],["2026-02-09",1176.24],["2026-02-10",1171.75],["2026-02-11",1175.61],["2026-02-12",1171.93],["2026-02-13",1160.1],["2026-02-16",1163.46],["2026-02-17",1153.59],["2026-02-18",1167.64],["2026-02-19",1162.41],["2026-02-20",1163.82],["2026-02-23",1169.09],["2026-02-24",1166.38],["2026-02-25",1178.69],["2026-02-26",1171.13],["2026-02-27",1170.16],["2026-03-02",1160.78],["2026-03-03",1124.55],["2026-03-04",1148.17],["2026-03-05",1146.8],["2026-03-06",1127.49],["2026-03-09",1126.64],["2026-03-10",1140.76],["2026-03-11",1131.94],["2026-03-12",1119.68],["2026-03-13",1111.85],["2026-03-16",1116.01],["2026-03-17",1129.43],["2026-03-18",1121.05],["2026-03-19",1104.13],["2026-03-20",1093.7],["2026-03-23",1100.83],["2026-03-24",1088.85],["2026-03-25",1105.8],["2026-03-26",1103.04],["2026-03-27",1087.78],["2026-03-30",1085.69],["2026-03-31",1109.58],["2026-04-01",1126.22],["2026-04-02",1132.25],["2026-04-07",1129.67],["2026-04-08",1167.84],["2026-04-09",1170.69],["2026-04-10",1186.79],["2026-04-13",1192.63],["2026-04-14",1209.87],["2026-04-15",1223.57],["2026-04-16",1224.75],["2026-04-17",1241.06],["2026-04-20",1230.79],["2026-04-21",1223.87],["2026-04-22",1224.5],["2026-04-23",1208.01],["2026-04-24",1209.54],["2026-04-27",1205.96],["2026-04-28",1196.06],["2026-04-29",1197.28],["2026-04-30",1192.74],["2026-05-04",1194.32],["2026-05-05",1199.93],["2026-05-06",1228.23],["2026-05-07",1222.81],["2026-05-08",1208.18],["2026-05-11",1215.84],["2026-05-12",1202.68],["2026-05-13",1214.97],["2026-05-14",1229.03],["2026-05-15",1215.73],["2026-05-18",1228.71],["2026-05-19",1218.75],["2026-05-20",1234.83],["2026-05-21",1238.33],["2026-05-22",1249.11],["2026-05-25",1267.73],["2026-05-26",1259.93],["2026-05-27",1252.4],["2026-05-28",1254.98],["2026-05-29",1264.07],["2026-06-01",1252.84],["2026-06-02",1259.67],["2026-06-03",1259.15],["2026-06-05",1242.18]]}]}