{"status":"ok","unit":"","title":"Notowania od 2008-04-08 do 2024-12-12","series":[{"name":"Notowanie","area":true,"data":[["2008-04-08",100],["2008-04-09",100.1],["2008-04-10",100.31],["2008-04-11",99.92],["2008-04-14",99.96],["2008-04-15",100.77],["2008-04-16",101],["2008-04-17",100.96],["2008-04-18",101.21],["2008-04-21",100.5],["2008-04-22",99.86],["2008-04-23",98.95],["2008-04-24",99.51],["2008-04-25",99.79],["2008-04-28",101.19],["2008-04-29",100.64],["2008-04-30",101.21],["2008-05-05",102.46],["2008-05-06",102.92],["2008-05-07",103.33],["2008-05-08",102.62],["2008-05-09",102.78],["2008-05-12",103.02],["2008-05-13",103.1],["2008-05-14",103.47],["2008-05-15",102.87],["2008-05-16",103.1],["2008-05-19",102.87],["2008-05-20",101.63],["2008-05-21",101.66],["2008-05-23",101.58],["2008-05-26",101.39],["2008-05-27",101.44],["2008-05-28",101.86],["2008-05-29",101.95],["2008-05-30",102.2],["2008-06-02",102.3],["2008-06-03",102.7],["2008-06-04",101.79],["2008-06-05",101.73],["2008-06-06",101.89],["2008-06-09",100.83],["2008-06-10",98.53],["2008-06-11",97.47],["2008-06-12",98.09],["2008-06-13",98.31],["2008-06-16",97.85],["2008-06-17",98.34],["2008-06-18",97.23],["2008-06-19",97.43],["2008-06-20",96.87],["2008-06-23",96.12],["2008-06-24",95.47],["2008-06-25",95.16],["2008-06-26",95.47],["2008-06-27",94.62],["2008-06-30",94.18],["2008-07-01",93.15],["2008-07-02",92.97],["2008-07-03",92.21],["2008-07-04",91.48],["2008-07-07",91.38],["2008-07-08",91.71],["2008-07-09",92.37],["2008-07-10",91.63],["2008-07-11",89.93],["2008-07-14",90.17],["2008-07-15",88.26],["2008-07-16",87.37],["2008-07-17",88.87],["2008-07-18",88.69],["2008-07-21",90.2],["2008-07-22",90.81],["2008-07-23",92.66],["2008-07-24",92.5],["2008-07-25",92.25],["2008-07-28",92.85],["2008-07-29",92.89],["2008-07-30",94.27],["2008-07-31",94.73],["2008-08-01",94.46],["2008-08-04",94.5],["2008-08-05",93.73],["2008-08-06",93.07],["2008-08-07",92.71],["2008-08-08",92.65],["2008-08-11",93.22],["2008-08-12",93.98],["2008-08-13",93.55],["2008-08-14",93.76],["2008-08-18",93.44],["2008-08-19",91.73],["2008-08-20",92.05],["2008-08-21",92.28],["2008-08-22",93.07],["2008-08-25",93.25],["2008-08-26",92.41],["2008-08-27",92.34],["2008-08-28",93.54],["2008-08-29",94.09],["2008-09-01",94.06],["2008-09-02",96.05],["2008-09-03",96.12],["2008-09-04",97.01],["2008-09-05",94.81],["2008-09-08",95.62],["2008-09-09",95.45],["2008-09-10",94.41],["2008-09-11",93.69],["2008-09-12",93.93],["2008-09-15",91.22],["2008-09-16",89.48],["2008-09-17",88.98],["2008-09-18",88.6],["2008-09-19",90.92],["2008-09-22",90.75],["2008-09-23",89.84],["2008-09-24",89.68],["2008-09-25",90.89],["2008-09-26",90.79],["2008-09-29",87.95],["2008-09-30",88.15],["2008-10-01",88.7],["2008-10-02",87.86],["2008-10-03",87.09],["2008-10-06",83.58],["2008-10-07",80.91],["2008-10-08",80.08],["2008-10-09",80.36],["2008-10-10",74.95],["2008-10-13",76.58],["2008-10-14",78.55],["2008-10-15",75.81],["2008-10-16",74.3],["2008-10-17",73.1],["2008-10-20",73.15],["2008-10-21",73.67],["2008-10-22",70.58],["2008-10-23",68.22],["2008-10-24",66.1],["2008-10-27",66.14],["2008-10-28",67.08],["2008-10-29",69.11],["2008-10-30",69.87],["2008-10-31",70.65],["2008-11-03",71.46],["2008-11-04",72.54],["2008-11-05",72],["2008-11-06",70.47],["2008-11-07",70.65],["2008-11-10",71.09],["2008-11-11",69.75],["2008-11-12",69.75],["2008-11-13",68.99],["2008-11-14",69.36],["2008-11-17",68.39],["2008-11-18",66.76],["2008-11-19",66.35],["2008-11-20",64.69],["2008-11-21",65.54],["2008-11-24",67.11],["2008-11-25",67.2],["2008-11-26",67.54],["2008-11-27",68.29],["2008-11-28",67.78],["2008-12-01",66.45],["2008-12-02",67.13],["2008-12-03",66.89],["2008-12-04",67.49],["2008-12-05",67.23],["2008-12-08",68.71],["2008-12-09",69.26],["2008-12-10",69.94],["2008-12-11",69.46],["2008-12-12",67.82],["2008-12-15",67.59],["2008-12-16",69.53],["2008-12-17",68.29],["2008-12-18",67.69],["2008-12-19",66.65],["2008-12-22",66.45],["2008-12-23",65.02],["2008-12-29",66.08],["2008-12-30",65.92],["2008-12-31",66.32],["2009-01-05",68.9],["2009-01-06",70.3],["2009-01-07",69.7],["2009-01-08",69.54],["2009-01-09",69.5],["2009-01-12",69.88],["2009-01-13",69.4],["2009-01-14",68.99],["2009-01-15",68.11],["2009-01-16",68.91],["2009-01-19",68.26],["2009-01-20",67.73],["2009-01-21",67.11],["2009-01-22",66.02],["2009-01-23",65.89],["2009-01-26",66.59],["2009-01-27",66.54],["2009-01-28",66.53],["2009-01-29",66.48],["2009-01-30",66.56],["2009-02-02",65.09],["2009-02-03",63.79],["2009-02-04",64.26],["2009-02-05",64.46],["2009-02-06",65.48],["2009-02-09",66.05],["2009-02-10",66.33],["2009-02-11",66.08],["2009-02-12",65.72],["2009-02-13",65.57],["2009-02-16",63.96],["2009-02-17",60.83],["2009-02-18",60.5],["2009-02-19",62.06],["2009-02-20",61.56],["2009-02-23",61.37],["2009-02-24",60.71],["2009-02-25",61.3],["2009-02-26",62.25],["2009-02-27",61.44],["2009-03-02",60.87],["2009-03-03",60.92],["2009-03-04",61.66],["2009-03-05",61.48],["2009-03-06",61.99],["2009-03-09",61.77],["2009-03-10",62.44],["2009-03-11",62.83],["2009-03-12",62.96],["2009-03-13",62.94],["2009-03-16",63.94],["2009-03-17",64.75],["2009-03-18",64.72],["2009-03-19",65.71],["2009-03-20",66.79],["2009-03-23",69.67],["2009-03-24",69.85],["2009-03-25",71.18],["2009-03-26",71.67],["2009-03-27",71.36],["2009-03-30",69.19],["2009-03-31",69.93],["2009-04-01",69.94],["2009-04-02",72.66],["2009-04-03",73.53],["2009-04-06",73.86],["2009-04-07",74.39],["2009-04-08",76.65],["2009-04-09",78.24],["2009-04-14",78.94],["2009-04-15",79.34],["2009-04-16",80.71],["2009-04-17",80.38],["2009-04-20",78.06],["2009-04-21",78.62],["2009-04-22",80.47],["2009-04-23",80.74],["2009-04-24",80.31],["2009-04-27",80],["2009-04-28",79.25],["2009-04-29",81.09],["2009-04-30",82.13],["2009-05-04",83.46],["2009-05-05",83.36],["2009-05-06",84.83],["2009-05-07",84.3],["2009-05-08",84.09],["2009-05-11",84.16],["2009-05-12",85.35],["2009-05-13",83.97],["2009-05-14",84.09],["2009-05-15",84.44],["2009-05-18",85.59],["2009-05-19",85.17],["2009-05-20",85.4],["2009-05-21",85.02],["2009-05-22",83.98],["2009-05-25",83.7],["2009-05-26",83.73],["2009-05-27",84.74],["2009-05-28",83.83],["2009-05-29",84.8],["2009-06-01",86.75],["2009-06-02",87.49],["2009-06-03",88.35],["2009-06-04",89.83],["2009-06-05",90.22],["2009-06-08",89.43],["2009-06-09",90.61],["2009-06-10",91.63],["2009-06-12",92.31],["2009-06-15",91.75],["2009-06-16",91.58],["2009-06-17",90.47],["2009-06-18",91.25],["2009-06-19",91.98],["2009-06-22",89.81],["2009-06-23",89.14],["2009-06-24",90.37],["2009-06-25",90.17],["2009-06-26",90.49],["2009-06-29",90.92],["2009-06-30",91.03],["2009-07-01",91.68],["2009-07-02",90.67],["2009-07-03",91.22],["2009-07-06",90.63],["2009-07-07",90.94],["2009-07-08",90.63],["2009-07-09",91.11],["2009-07-10",90.65],["2009-07-13",90.9],["2009-07-14",93.7],["2009-07-15",94.95],["2009-07-16",94.96],["2009-07-17",94.97],["2009-07-20",96.35],["2009-07-21",96.56],["2009-07-22",96.4],["2009-07-23",97.09],["2009-07-24",97.68],["2009-07-27",97.35],["2009-07-28",97.55],["2009-07-29",98.72],["2009-07-30",101.4],["2009-07-31",101.57],["2009-08-03",102.75],["2009-08-04",103.4],["2009-08-05",104.92],["2009-08-06",106.06],["2009-08-07",105.78],["2009-08-10",108.44],["2009-08-11",108.24],["2009-08-12",110.22],["2009-08-13",112.6],["2009-08-14",112.44],["2009-08-17",111.19],["2009-08-18",111.66],["2009-08-19",112.43],["2009-08-20",115.14],["2009-08-21",116.76],["2009-08-24",119.28],["2009-08-25",118.99],["2009-08-26",117.99],["2009-08-27",117.54],["2009-08-28",118.91],["2009-08-31",119.33],["2009-09-01",117.61],["2009-09-02",112.98],["2009-09-03",113.66],["2009-09-04",115.09],["2009-09-07",117.56],["2009-09-08",117.03],["2009-09-09",118.22],["2009-09-10",118.24],["2009-09-11",118.08],["2009-09-14",116.71],["2009-09-15",117.64],["2009-09-16",118.75],["2009-09-17",119.1],["2009-09-18",119.39],["2009-09-21",119.46],["2009-09-22",121.55],["2009-09-23",122.08],["2009-09-24",122.05],["2009-09-25",122.14],["2009-09-28",122.02],["2009-09-29",121.88],["2009-09-30",121.7],["2009-10-01",122.04],["2009-10-02",120.22],["2009-10-05",119.77],["2009-10-06",121.76],["2009-10-07",121.6],["2009-10-08",122.33],["2009-10-09",122.66],["2009-10-12",122.17],["2009-10-13",121.34],["2009-10-14",122.74],["2009-10-15",121.82],["2009-10-16",120.99],["2009-10-19",120.73],["2009-10-20",120.11],["2009-10-21",120.53],["2009-10-22",120.06],["2009-10-23",120.68],["2009-10-26",120.39],["2009-10-27",119.05],["2009-10-28",116.97],["2009-10-29",118.19],["2009-10-30",117.28],["2009-11-02",117.29],["2009-11-03",115.96],["2009-11-04",118.05],["2009-11-05",118.9],["2009-11-06",119.13],["2009-11-09",121.06],["2009-11-10",121.54],["2009-11-12",121.75],["2009-11-13",121.07],["2009-11-16",122.65],["2009-11-17",122.41],["2009-11-18",121.82],["2009-11-19",120.16],["2009-11-20",120.28],["2009-11-23",120.99],["2009-11-24",120.72],["2009-11-25",119.46],["2009-11-26",118.22],["2009-11-27",118.14],["2009-11-30",118.23],["2009-12-01",118.94],["2009-12-02",119.59],["2009-12-03",119.88],["2009-12-04",120.67],["2009-12-07",120.18],["2009-12-08",119.87],["2009-12-09",119.93],["2009-12-10",119.83],["2009-12-11",120.52],["2009-12-14",120.94],["2009-12-15",121.04],["2009-12-16",122.09],["2009-12-17",120.28],["2009-12-18",119.85],["2009-12-21",120.15],["2009-12-22",120.33],["2009-12-23",119.59],["2009-12-28",119.35],["2009-12-29",120.87],["2009-12-30",121.08],["2009-12-31",121.57],["2010-01-04",123.17],["2010-01-05",123.43],["2010-01-06",123.73],["2010-01-07",123.72],["2010-01-08",124.05],["2010-01-11",124.17],["2010-01-12",123.56],["2010-01-13",124.21],["2010-01-14",124.92],["2010-01-15",125.25],["2010-01-18",125.67],["2010-01-19",125.85],["2010-01-20",125.51],["2010-01-21",124.97],["2010-01-22",123.67],["2010-01-25",123.15],["2010-01-26",122.25],["2010-01-27",121.94],["2010-01-28",122.02],["2010-01-29",122.48],["2010-02-01",121.9],["2010-02-02",122.77],["2010-02-03",122.97],["2010-02-04",120.55],["2010-02-05",118.44],["2010-02-08",117.68],["2010-02-09",118.29],["2010-02-10",119.1],["2010-02-11",118.92],["2010-02-12",119.07],["2010-02-15",119.97],["2010-02-16",120.83],["2010-02-17",122.47],["2010-02-18",122.82],["2010-02-19",123.49],["2010-02-22",123.87],["2010-02-23",123],["2010-02-24",123.97],["2010-02-25",122.6],["2010-02-26",123.14],["2010-03-01",123.78],["2010-03-02",124.18],["2010-03-03",124.66],["2010-03-04",125.72],["2010-03-05",126.4],["2010-03-08",127.49],["2010-03-09",127.8],["2010-03-10",129.23],["2010-03-11",130.18],["2010-03-12",131.43],["2010-03-15",131.06],["2010-03-16",132.63],["2010-03-17",133.15],["2010-03-18",132.83],["2010-03-19",132.23],["2010-03-22",131.76],["2010-03-23",132.43],["2010-03-24",132.42],["2010-03-25",133.19],["2010-03-26",133.53],["2010-03-29",133.77],["2010-03-30",134.01],["2010-03-31",133.69],["2010-04-01",134.04],["2010-04-06",134.69],["2010-04-07",134.31],["2010-04-08",134.12],["2010-04-09",135.15],["2010-04-12",135.74],["2010-04-13",136],["2010-04-14",136.91],["2010-04-15",137.1],["2010-04-16",136.88],["2010-04-19",135.05],["2010-04-20",136.17],["2010-04-21",135.65],["2010-04-22",135.33],["2010-04-23",137.17],["2010-04-26",138.94],["2010-04-27",138.92],["2010-04-28",137.61],["2010-04-29",137.87],["2010-04-30",138.66],["2010-05-04",135.8],["2010-05-05",133.8],["2010-05-06",132.47],["2010-05-07",129.58],["2010-05-10",134.11],["2010-05-11",132.04],["2010-05-12",133.96],["2010-05-13",134.49],["2010-05-14",133.41],["2010-05-17",132.6],["2010-05-18",132.9],["2010-05-19",131.09],["2010-05-20",127.88],["2010-05-21",128.12],["2010-05-24",128.83],["2010-05-25",125.82],["2010-05-26",129.37],["2010-05-27",131.17],["2010-05-28",131.56],["2010-05-31",131.76],["2010-06-01",130.73],["2010-06-02",130.55],["2010-06-04",129.64],["2010-06-07",128.97],["2010-06-08",128.85],["2010-06-09",129.5],["2010-06-10",130.52],["2010-06-11",130.92],["2010-06-14",131.89],["2010-06-15",131.81],["2010-06-16",131.55],["2010-06-17",131.22],["2010-06-18",131.13],["2010-06-21",132.24],["2010-06-22",132.17],["2010-06-23",131.05],["2010-06-24",130.03],["2010-06-25",130.59],["2010-06-28",130.44],["2010-06-29",128.83],["2010-06-30",127.45],["2010-07-01",127.03],["2010-07-02",127.15],["2010-07-05",127.49],["2010-07-06",129.18],["2010-07-07",129.76],["2010-07-08",130.43],["2010-07-09",130.71],["2010-07-12",131.05],["2010-07-13",132.23],["2010-07-14",132.72],["2010-07-15",132.46],["2010-07-16",131.63],["2010-07-19",131.03],["2010-07-20",131.11],["2010-07-21",132.87],["2010-07-22",133.38],["2010-07-23",133.69],["2010-07-26",134.29],["2010-07-27",134.71],["2010-07-28",134.32],["2010-07-29",135.16],["2010-07-30",135.55],["2010-08-02",136.93],["2010-08-03",137.19],["2010-08-04",137.55],["2010-08-05",137.22],["2010-08-06",137.11],["2010-08-09",137.95],["2010-08-10",136.95],["2010-08-11",136],["2010-08-12",136.67],["2010-08-13",137.42],["2010-08-16",137.96],["2010-08-17",138.19],["2010-08-18",138.67],["2010-08-19",138.5],["2010-08-20",138.67],["2010-08-23",140.05],["2010-08-24",137.78],["2010-08-25",137.05],["2010-08-26",137.86],["2010-08-27",138.15],["2010-08-30",138.79],["2010-08-31",138.55],["2010-09-01",139.16],["2010-09-02",140.22],["2010-09-03",140.99],["2010-09-06",141.6],["2010-09-07",141.29],["2010-09-08",143.35],["2010-09-09",143.88],["2010-09-10",144.13],["2010-09-13",145.36],["2010-09-14",144.87],["2010-09-15",145.06],["2010-09-16",145.48],["2010-09-17",146.17],["2010-09-20",145.78],["2010-09-21",145.09],["2010-09-22",144.62],["2010-09-23",144.38],["2010-09-24",146.26],["2010-09-27",145.93],["2010-09-28",145.13],["2010-09-29",144.56],["2010-09-30",144.95],["2010-10-01",145.01],["2010-10-04",145.76],["2010-10-05",145.77],["2010-10-06",146.08],["2010-10-07",145.66],["2010-10-08",145.98],["2010-10-11",146.15],["2010-10-12",146.4],["2010-10-13",146.97],["2010-10-14",146.7],["2010-10-15",147.24],["2010-10-18",147.47],["2010-10-19",146.25],["2010-10-20",146.41],["2010-10-21",146.81],["2010-10-22",146.72],["2010-10-25",147],["2010-10-26",147.05],["2010-10-27",147.82],["2010-10-28",148.48],["2010-10-29",148.58],["2010-11-02",148.76],["2010-11-03",148.11],["2010-11-04",149.23],["2010-11-05",151.01],["2010-11-08",152.46],["2010-11-09",153.59],["2010-11-10",153.76],["2010-11-12",153.13],["2010-11-15",154.12],["2010-11-16",152.48],["2010-11-17",152.39],["2010-11-18",153.27],["2010-11-19",153.75],["2010-11-22",154.22],["2010-11-23",153.13],["2010-11-24",154.9],["2010-11-25",154.66],["2010-11-26",154.25],["2010-11-29",153.46],["2010-11-30",153.19],["2010-12-01",155.14],["2010-12-02",156.95],["2010-12-03",157.87],["2010-12-06",160.75],["2010-12-07",161.45],["2010-12-08",162.32],["2010-12-09",161.02],["2010-12-10",160.35],["2010-12-13",160.06],["2010-12-14",160.65],["2010-12-15",161.06],["2010-12-16",161.08],["2010-12-17",160.53],["2010-12-20",160.71],["2010-12-21",161.04],["2010-12-22",161.41],["2010-12-23",161.02],["2010-12-27",162.15],["2010-12-28",162.88],["2010-12-29",164.2],["2010-12-30",164.21],["2010-12-31",164.24],["2011-01-03",164.33],["2011-01-04",164.43],["2011-01-05",162.01],["2011-01-07",162.92],["2011-01-10",161.07],["2011-01-11",162.28],["2011-01-12",162.82],["2011-01-13",162.61],["2011-01-14",162.38],["2011-01-17",163.15],["2011-01-18",163.25],["2011-01-19",162.07],["2011-01-20",160.6],["2011-01-21",162.46],["2011-01-24",161.48],["2011-01-25",161.89],["2011-01-26",161.73],["2011-01-27",163.46],["2011-01-28",163.09],["2011-01-31",162.43],["2011-02-01",162.61],["2011-02-02",162.48],["2011-02-03",162.83],["2011-02-04",163.26],["2011-02-07",163.92],["2011-02-08",163.51],["2011-02-09",163.39],["2011-02-10",163.18],["2011-02-11",164.02],["2011-02-14",164.46],["2011-02-15",164.47],["2011-02-16",164.88],["2011-02-17",163.95],["2011-02-18",162.95],["2011-02-21",162.26],["2011-02-22",161.41],["2011-02-23",160.93],["2011-02-24",160.6],["2011-02-25",162.12],["2011-02-28",162.42],["2011-03-01",161.52],["2011-03-02",161.26],["2011-03-03",162.67],["2011-03-04",162.61],["2011-03-07",162.54],["2011-03-08",162.91],["2011-03-09",161.77],["2011-03-10",160.2],["2011-03-11",159.42],["2011-03-14",158.48],["2011-03-15",156.98],["2011-03-16",156.69],["2011-03-17",159.15],["2011-03-18",160.27],["2011-03-21",161.64],["2011-03-22",161.89],["2011-03-23",161.57],["2011-03-24",162.79],["2011-03-25",163.42],["2011-03-28",163.02],["2011-03-29",162.4],["2011-03-30",162.89],["2011-03-31",161.87],["2011-04-01",163.43],["2011-04-04",163.91],["2011-04-05",163.66],["2011-04-06",163.96],["2011-04-07",163.51],["2011-04-08",162.26],["2011-04-11",162.05],["2011-04-12",161.08],["2011-04-13",161.35],["2011-04-14",160.84],["2011-04-15",161.08],["2011-04-18",159.23],["2011-04-19",160.56],["2011-04-20",161.57],["2011-04-21",162.4],["2011-04-26",162.04],["2011-04-27",161.95],["2011-04-28",162.43],["2011-04-29",162.61],["2011-05-02",162.85],["2011-05-04",162.32],["2011-05-05",161.69],["2011-05-06",161.57],["2011-05-09",160.71],["2011-05-10",161.62],["2011-05-11",161.66],["2011-05-12",161.19],["2011-05-13",161.47],["2011-05-16",162.14],["2011-05-17",160.63],["2011-05-18",160.92],["2011-05-19",161.12],["2011-05-20",161.15],["2011-05-23",159.62],["2011-05-24",160.7],["2011-05-25",161.42],["2011-05-26",161.53],["2011-05-27",162.49],["2011-05-30",163.19],["2011-05-31",163.81],["2011-06-01",163.77],["2011-06-02",163.84],["2011-06-03",162.88],["2011-06-06",161.53],["2011-06-07",162.21],["2011-06-08",161.93],["2011-06-09",161.68],["2011-06-10",161.53],["2011-06-13",161.94],["2011-06-14",162.44],["2011-06-15",161.69],["2011-06-16",161.33],["2011-06-17",161.38],["2011-06-20",159.25],["2011-06-21",158.99],["2011-06-22",158.23],["2011-06-24",157.41],["2011-06-27",155.46],["2011-06-28",155.05],["2011-06-29",156.57],["2011-06-30",157.44],["2011-07-01",157.33],["2011-07-04",157.54],["2011-07-05",156.95],["2011-07-06",154.83],["2011-07-07",156.96],["2011-07-08",156.24],["2011-07-11",153.86],["2011-07-12",152.23],["2011-07-13",154.12],["2011-07-14",153.96],["2011-07-15",153.68],["2011-07-18",150.64],["2011-07-19",149.98],["2011-07-20",150.28],["2011-07-21",150.4],["2011-07-22",151.11],["2011-07-25",150.82],["2011-07-26",150.71],["2011-07-27",149.02],["2011-07-28",148.83],["2011-07-29",149],["2011-08-01",148.88],["2011-08-02",146.16],["2011-08-03",140.2],["2011-08-04",135.18],["2011-08-05",131.86],["2011-08-08",123.56],["2011-08-09",119.04],["2011-08-10",116.19],["2011-08-11",117.64],["2011-08-12",121.47],["2011-08-16",124.46],["2011-08-17",126.34],["2011-08-18",121.24],["2011-08-19",121.08],["2011-08-22",123.2],["2011-08-23",123.94],["2011-08-24",123.79],["2011-08-25",124.02],["2011-08-26",124.39],["2011-08-29",126.75],["2011-08-30",128.22],["2011-08-31",130.11],["2011-09-01",128.91],["2011-09-02",127.06],["2011-09-05",123.22],["2011-09-06",122.67],["2011-09-07",125.6],["2011-09-08",125.49],["2011-09-09",123.46],["2011-09-12",119.83],["2011-09-13",119.79],["2011-09-14",119.82],["2011-09-15",121.74],["2011-09-16",122.1],["2011-09-19",121.65],["2011-09-20",122.27],["2011-09-21",121.94],["2011-09-22",118.3],["2011-09-23",117.35],["2011-09-26",117.26],["2011-09-27",120.41],["2011-09-28",120.65],["2011-09-29",121.79],["2011-09-30",121.26],["2011-10-03",118.7],["2011-10-04",115.85],["2011-10-05",117.66],["2011-10-06",118.25],["2011-10-07",119.27],["2011-10-10",120.96],["2011-10-11",120.87],["2011-10-12",122.01],["2011-10-13",121.02],["2011-10-14",122],["2011-10-17",121.57],["2011-10-18",121.72],["2011-10-19",121.84],["2011-10-20",120.42],["2011-10-21",122.69],["2011-10-24",124.23],["2011-10-25",123.88],["2011-10-26",124.22],["2011-10-27",127.06],["2011-10-28",126.92],["2011-10-31",126.67],["2011-11-02",124.62],["2011-11-03",125.59],["2011-11-04",125.35],["2011-11-07",125.29],["2011-11-08",125.62],["2011-11-09",123.99],["2011-11-10",123.12],["2011-11-14",124.16],["2011-11-15",123.07],["2011-11-16",123.14],["2011-11-17",122.98],["2011-11-18",122.22],["2011-11-21",119.1],["2011-11-22",118.85],["2011-11-23",117.15],["2011-11-24",117.3],["2011-11-25",117.32],["2011-11-28",118.68],["2011-11-29",118.83],["2011-11-30",120.8],["2011-12-01",120.56],["2011-12-02",121.38],["2011-12-05",121.54],["2011-12-06",120.58],["2011-12-07",120.5],["2011-12-08",119.48],["2011-12-09",119.24],["2011-12-12",117.67],["2011-12-13",117.53],["2011-12-14",117.04],["2011-12-15",116.47],["2011-12-16",116.25],["2011-12-19",114.71],["2011-12-20",115.26],["2011-12-21",116.71],["2011-12-22",117.42],["2011-12-23",118.01],["2011-12-27",117.66],["2011-12-28",117.53],["2011-12-29",117.81],["2011-12-30",118.43],["2011-12-31",118.42],["2012-01-02",120.11],["2012-01-03",120.89],["2012-01-04",119.92],["2012-01-05",119.27],["2012-01-09",118.55],["2012-01-10",119.28],["2012-01-11",119.15],["2012-01-12",120.19],["2012-01-13",120.43],["2012-01-16",120.48],["2012-01-17",121.59],["2012-01-18",121.73],["2012-01-19",122.74],["2012-01-20",123.21],["2012-01-23",124.17],["2012-01-24",123.67],["2012-01-25",124.34],["2012-01-26",126.69],["2012-01-27",127.37],["2012-01-30",127.61],["2012-01-31",128.81],["2012-02-01",130.32],["2012-02-02",131.21],["2012-02-03",132.24],["2012-02-06",134.34],["2012-02-07",134.61],["2012-02-08",135.78],["2012-02-09",135.25],["2012-02-10",134],["2012-02-13",135.36],["2012-02-14",135.32],["2012-02-15",136.41],["2012-02-16",136.22],["2012-02-17",138.02],["2012-02-20",138.61],["2012-02-21",138.63],["2012-02-22",137.24],["2012-02-23",137],["2012-02-24",137.56],["2012-02-27",137.45],["2012-02-28",138.47],["2012-02-29",139.1],["2012-03-01",138.64],["2012-03-02",139.6],["2012-03-05",138.91],["2012-03-06",137.56],["2012-03-07",138.26],["2012-03-08",139.46],["2012-03-09",139.69],["2012-03-12",139.48],["2012-03-13",140.07],["2012-03-14",141.4],["2012-03-15",142.39],["2012-03-16",142.58],["2012-03-19",141.96],["2012-03-20",140.93],["2012-03-21",140.55],["2012-03-22",138.64],["2012-03-23",139.55],["2012-03-26",140.44],["2012-03-27",140.67],["2012-03-28",140.21],["2012-03-29",139.38],["2012-03-30",140.03],["2012-04-02",140.62],["2012-04-03",140.29],["2012-04-04",138.9],["2012-04-05",138.6],["2012-04-10",137.02],["2012-04-11",137.24],["2012-04-12",138.64],["2012-04-13",138.07],["2012-04-16",137.3],["2012-04-17",137.54],["2012-04-18",137.63],["2012-04-19",137.57],["2012-04-20",136.97],["2012-04-23",133.99],["2012-04-24",133.53],["2012-04-25",133.82],["2012-04-26",134.71],["2012-04-27",135.48],["2012-04-30",136.05],["2012-05-02",135.6],["2012-05-04",135.31],["2012-05-07",134.84],["2012-05-08",133.85],["2012-05-09",133.43],["2012-05-10",133.59],["2012-05-11",132.95],["2012-05-14",130.41],["2012-05-15",129.53],["2012-05-16",128.52],["2012-05-17",125.91],["2012-05-18",125.05],["2012-05-21",125.98],["2012-05-22",126.2],["2012-05-23",124.34],["2012-05-24",124.26],["2012-05-25",123.84],["2012-05-28",124.24],["2012-05-29",124.81],["2012-05-30",123.67],["2012-05-31",125.45],["2012-06-01",123.73],["2012-06-04",123.06],["2012-06-05",121.61],["2012-06-06",123.26],["2012-06-08",124.23],["2012-06-11",124.85],["2012-06-12",125.35],["2012-06-13",125.04],["2012-06-14",125.16],["2012-06-15",125.61],["2012-06-18",126.38],["2012-06-19",128.41],["2012-06-20",128.95],["2012-06-21",128.3],["2012-06-22",128],["2012-06-25",127.46],["2012-06-26",128.28],["2012-06-27",129.33],["2012-06-28",127.88],["2012-06-29",128.94],["2012-06-30",128.93],["2012-07-02",129.1],["2012-07-03",129.2],["2012-07-04",128.27],["2012-07-05",128.31],["2012-07-06",128.35],["2012-07-09",127.88],["2012-07-10",127.27],["2012-07-11",126.78],["2012-07-12",125.98],["2012-07-13",125.96],["2012-07-16",125.87],["2012-07-17",126.83],["2012-07-18",126.88],["2012-07-19",127.57],["2012-07-20",126.62],["2012-07-23",123.63],["2012-07-24",123.77],["2012-07-25",123.66],["2012-07-26",123.57],["2012-07-27",124.51],["2012-07-30",125.62],["2012-07-31",125.21],["2012-08-01",125.13],["2012-08-02",124.29],["2012-08-03",125.65],["2012-08-06",125.81],["2012-08-07",125.84],["2012-08-08",126.09],["2012-08-09",126.62],["2012-08-10",126.17],["2012-08-13",126.05],["2012-08-14",126.79],["2012-08-16",127.14],["2012-08-17",127.04],["2012-08-20",125.76],["2012-08-21",125.73],["2012-08-22",125.2],["2012-08-23",125.58],["2012-08-24",125.47],["2012-08-27",125.13],["2012-08-28",124.56],["2012-08-29",124.54],["2012-08-30",124.13],["2012-08-31",124.94],["2012-09-03",125.14],["2012-09-04",124.67],["2012-09-05",124.79],["2012-09-06",126.02],["2012-09-07",127.29],["2012-09-10",127.66],["2012-09-11",127.63],["2012-09-12",128.19],["2012-09-13",129.41],["2012-09-14",130.81],["2012-09-17",130.82],["2012-09-18",131.24],["2012-09-19",131.52],["2012-09-20",131.89],["2012-09-21",132.02],["2012-09-24",131.72],["2012-09-25",131.89],["2012-09-26",130.58],["2012-09-27",131.55],["2012-09-28",131.82],["2012-10-01",132.59],["2012-10-02",133.63],["2012-10-03",134.18],["2012-10-04",133.68],["2012-10-05",135.59],["2012-10-08",135.11],["2012-10-09",134.17],["2012-10-10",134.63],["2012-10-11",134.98],["2012-10-12",134.59],["2012-10-15",134.71],["2012-10-16",135.74],["2012-10-17",135.54],["2012-10-18",135.09],["2012-10-19",133.54],["2012-10-22",133.26],["2012-10-23",131.97],["2012-10-24",131.9],["2012-10-25",132.33],["2012-10-26",131.76],["2012-10-29",132.38],["2012-10-30",132.65],["2012-10-31",133.12],["2012-11-02",133],["2012-11-05",132.77],["2012-11-06",133.13],["2012-11-07",131.71],["2012-11-08",131.56],["2012-11-09",130.52],["2012-11-12",131.26],["2012-11-13",131.67],["2012-11-14",132.2],["2012-11-15",130.93],["2012-11-16",130.73],["2012-11-19",131.33],["2012-11-20",131.41],["2012-11-21",131.12],["2012-11-22",131.02],["2012-11-23",131.57],["2012-11-26",131.91],["2012-11-27",132.37],["2012-11-28",132.24],["2012-11-29",133.33],["2012-11-30",134.23],["2012-12-03",134.92],["2012-12-04",135.13],["2012-12-05",135.48],["2012-12-06",135.67],["2012-12-07",135.8],["2012-12-10",136.36],["2012-12-11",137.36],["2012-12-12",137.72],["2012-12-13",137.88],["2012-12-14",137.93],["2012-12-17",137.75],["2012-12-18",137.62],["2012-12-19",138.33],["2012-12-20",137.61],["2012-12-21",137.33],["2012-12-27",137.61],["2012-12-28",137.58],["2012-12-31",137.6],["2013-01-02",138.88],["2013-01-03",139.74],["2013-01-04",139.8],["2013-01-07",139.69],["2013-01-08",139.66],["2013-01-09",139.78],["2013-01-10",140.28],["2013-01-11",141.07],["2013-01-14",141.13],["2013-01-15",141.33],["2013-01-16",142.2],["2013-01-17",143.84],["2013-01-18",145.04],["2013-01-21",146.71],["2013-01-22",147.46],["2013-01-23",146.86],["2013-01-24",147.27],["2013-01-25",146.66],["2013-01-28",145.62],["2013-01-29",146.01],["2013-01-30",144.99],["2013-01-31",145.24],["2013-02-01",146.08],["2013-02-04",145.21],["2013-02-05",144.99],["2013-02-06",144.3],["2013-02-07",143.82],["2013-02-08",145.04],["2013-02-11",144.83],["2013-02-12",145.06],["2013-02-13",145.87],["2013-02-14",146.04],["2013-02-15",146.1],["2013-02-18",145.98],["2013-02-19",146.07],["2013-02-20",145.29],["2013-02-21",144.26],["2013-02-22",144.68],["2013-02-25",145.64],["2013-02-26",145.11],["2013-02-27",145.89],["2013-02-28",146.28],["2013-03-01",146.05],["2013-03-04",145.94],["2013-03-05",146.96],["2013-03-06",147.18],["2013-03-07",146.85],["2013-03-08",148.38],["2013-03-11",148.34],["2013-03-12",147.23],["2013-03-13",146.94],["2013-03-14",147.5],["2013-03-15",147.99],["2013-03-18",147.22],["2013-03-19",145.76],["2013-03-20",146.37],["2013-03-21",145.78],["2013-03-22",144.99],["2013-03-25",144.23],["2013-03-26",143.55],["2013-03-27",144.06],["2013-03-28",144.52],["2013-04-02",144.8],["2013-04-03",143.49],["2013-04-04",143.4],["2013-04-05",143.13],["2013-04-08",142.68],["2013-04-09",143.51],["2013-04-10",144.25],["2013-04-11",144.7],["2013-04-12",143.84],["2013-04-15",141.59],["2013-04-17",138.73],["2013-04-18",137.27],["2013-04-19",137.75],["2013-04-22",136.85],["2013-04-23",136.16],["2013-04-24",137.2],["2013-04-25",137.86],["2013-04-26",138.91],["2013-04-29",138.95],["2013-04-30",139.51],["2013-05-02",139.9],["2013-05-06",140.06],["2013-05-07",140.43],["2013-05-08",142.03],["2013-05-09",141.9],["2013-05-10",141.93],["2013-05-13",143.07],["2013-05-14",144.15],["2013-05-15",145.86],["2013-05-16",146.08],["2013-05-17",145.65],["2013-05-20",146.09],["2013-05-21",146.21],["2013-05-22",147.08],["2013-05-23",145.71],["2013-05-24",146.44],["2013-05-27",148.45],["2013-05-28",149.55],["2013-05-29",149.68],["2013-05-31",149.63],["2013-06-03",148.35],["2013-06-04",149.9],["2013-06-05",150.26],["2013-06-06",149.99],["2013-06-07",151.8],["2013-06-10",151.16],["2013-06-11",150.36],["2013-06-12",150.63],["2013-06-13",150.05],["2013-06-14",150.9],["2013-06-17",151.07],["2013-06-18",151.46],["2013-06-19",151.91],["2013-06-20",147.74],["2013-06-21",146.53],["2013-06-24",146.28],["2013-06-25",146.73],["2013-06-26",147.59],["2013-06-27",146.63],["2013-06-28",147.11],["2013-07-01",147.18],["2013-07-02",147.54],["2013-07-03",146.34],["2013-07-04",147.77],["2013-07-05",147.38],["2013-07-08",146.88],["2013-07-09",146.73],["2013-07-10",147.13],["2013-07-11",147.67],["2013-07-12",148.58],["2013-07-15",148.8],["2013-07-16",148.16],["2013-07-17",148.52],["2013-07-18",148.63],["2013-07-19",148.52],["2013-07-22",148.27],["2013-07-23",148.18],["2013-07-24",148.6],["2013-07-25",148.68],["2013-07-26",148.51],["2013-07-29",148.52],["2013-07-30",148.57],["2013-07-31",148.79],["2013-08-01",150.07],["2013-08-02",151.38],["2013-08-05",152.58],["2013-08-06",152.3],["2013-08-07",152.67],["2013-08-08",153.43],["2013-08-09",154.37],["2013-08-12",155.33],["2013-08-13",155.87],["2013-08-14",157.36],["2013-08-16",157.11],["2013-08-19",155.59],["2013-08-20",154.16],["2013-08-21",154.15],["2013-08-22",155.79],["2013-08-23",156.32],["2013-08-26",156.34],["2013-08-27",153.22],["2013-08-28",152.71],["2013-08-29",154.53],["2013-08-30",154.02],["2013-09-02",156.36],["2013-09-03",155.66],["2013-09-04",153.4],["2013-09-05",150.11],["2013-09-06",152.43],["2013-09-09",154.86],["2013-09-10",157.2],["2013-09-11",158.42],["2013-09-12",159.17],["2013-09-13",158.18],["2013-09-16",158.99],["2013-09-17",159.48],["2013-09-18",159.67],["2013-09-19",162.11],["2013-09-20",161.91],["2013-09-23",161.53],["2013-09-24",161.53],["2013-09-25",162.02],["2013-09-26",162.57],["2013-09-27",162.29],["2013-09-30",162.58],["2013-10-01",163.11],["2013-10-02",163.03],["2013-10-03",163.4],["2013-10-04",163.94],["2013-10-07",163.53],["2013-10-08",163.27],["2013-10-09",163.21],["2013-10-10",165.47],["2013-10-11",165.98],["2013-10-14",166.84],["2013-10-15",167.48],["2013-10-16",167.48],["2013-10-17",169.22],["2013-10-18",170.35],["2013-10-21",173.02],["2013-10-22",174.85],["2013-10-23",173.36],["2013-10-24",175.33],["2013-10-25",176.32],["2013-10-28",177.46],["2013-10-29",178.49],["2013-10-30",177.35],["2013-10-31",176.85],["2013-11-04",177.53],["2013-11-05",176.05],["2013-11-06",177.2],["2013-11-07",175.96],["2013-11-08",175.72],["2013-11-12",176.01],["2013-11-13",173.62],["2013-11-14",174.24],["2013-11-15",174.89],["2013-11-18",176.41],["2013-11-19",175.38],["2013-11-20",175.63],["2013-11-21",176.56],["2013-11-22",177.34],["2013-11-25",178.48],["2013-11-26",176.93],["2013-11-27",177.07],["2013-11-28",176.27],["2013-11-29",178.37],["2013-12-02",177.5],["2013-12-03",174.8],["2013-12-04",172.86],["2013-12-05",172.84],["2013-12-06",173.57],["2013-12-09",175.29],["2013-12-10",175.01],["2013-12-11",174.53],["2013-12-12",172.82],["2013-12-13",172.52],["2013-12-16",171.83],["2013-12-17",168.94],["2013-12-18",169.09],["2013-12-19",167.9],["2013-12-20",168.31],["2013-12-23",170.59],["2013-12-27",169.69],["2013-12-30",171.2],["2013-12-31",171.26],["2014-01-02",171.83],["2014-01-03",171.67],["2014-01-07",170.12],["2014-01-08",169.04],["2014-01-09",167.01],["2014-01-10",166.35],["2014-01-13",167.87],["2014-01-14",168.14],["2014-01-15",169.86],["2014-01-16",170.98],["2014-01-17",170.37],["2014-01-20",169.86],["2014-01-21",172.3],["2014-01-22",174.16],["2014-01-23",174.4],["2014-01-24",172.18],["2014-01-27",170.61],["2014-01-28",173.11],["2014-01-29",173.31],["2014-01-30",173.4],["2014-01-31",174.39],["2014-02-03",175.07],["2014-02-04",174.43],["2014-02-05",176.06],["2014-02-06",177.95],["2014-02-07",177.64],["2014-02-10",177.37],["2014-02-11",177.81],["2014-02-12",179.1],["2014-02-13",179.14],["2014-02-14",179.74],["2014-02-17",180.39],["2014-02-18",179.57],["2014-02-19",179.07],["2014-02-20",177.63],["2014-02-21",178.74],["2014-02-24",179.81],["2014-02-25",178.31],["2014-02-26",175.88],["2014-02-27",175.25],["2014-02-28",177.5],["2014-03-03",167.42],["2014-03-04",171.99],["2014-03-05",172.25],["2014-03-06",172.78],["2014-03-07",171.04],["2014-03-10",167.64],["2014-03-11",167.85],["2014-03-12",163.98],["2014-03-13",161.99],["2014-03-14",158.12],["2014-03-17",163.22],["2014-03-18",163.98],["2014-03-19",162.65],["2014-03-20",163.84],["2014-03-21",164.05],["2014-03-24",163.86],["2014-03-25",165.3],["2014-03-26",166.82],["2014-03-27",167.08],["2014-03-28",167.03],["2014-03-31",169.92],["2014-04-01",171.26],["2014-04-02",172.34],["2014-04-03",171.62],["2014-04-04",172.21],["2014-04-07",170.49],["2014-04-08",170.36],["2014-04-09",171.13],["2014-04-10",171.17],["2014-04-11",170.98],["2014-04-14",168.35],["2014-04-15",167.34],["2014-04-16",165.54],["2014-04-17",166.56],["2014-04-22",167.67],["2014-04-23",166.55],["2014-04-24",165.49],["2014-04-25",165.63],["2014-04-28",165.69],["2014-04-29",165.83],["2014-04-30",166.88],["2014-05-02",167.18],["2014-05-05",163.76],["2014-05-06",162.51],["2014-05-07",160.33],["2014-05-08",160.5],["2014-05-09",158.11],["2014-05-12",157.93],["2014-05-13",159.66],["2014-05-14",160.83],["2014-05-15",160.66],["2014-05-16",159.54],["2014-05-19",159.83],["2014-05-20",159.76],["2014-05-21",159.73],["2014-05-22",161],["2014-05-23",161.78],["2014-05-26",162.67],["2014-05-27",162.58],["2014-05-28",161.89],["2014-05-29",162.62],["2014-05-30",162.91],["2014-06-02",163.03],["2014-06-03",163.32],["2014-06-04",162.47],["2014-06-05",162.53],["2014-06-06",163.28],["2014-06-09",162.93],["2014-06-10",163.05],["2014-06-11",162.47],["2014-06-12",161.07],["2014-06-13",159.58],["2014-06-16",159.11],["2014-06-17",159.84],["2014-06-18",160.47],["2014-06-20",162.33],["2014-06-23",161.6],["2014-06-24",160.57],["2014-06-25",158.81],["2014-06-26",158.87],["2014-06-27",159.35],["2014-06-30",159.47],["2014-07-01",157.97],["2014-07-02",156.59],["2014-07-03",155.59],["2014-07-04",156.46],["2014-07-07",155.57],["2014-07-08",155.14],["2014-07-09",154.23],["2014-07-10",152.75],["2014-07-11",154.89],["2014-07-14",154.52],["2014-07-15",154.56],["2014-07-16",154.15],["2014-07-17",153.69],["2014-07-18",153.03],["2014-07-21",153.5],["2014-07-22",153.93],["2014-07-23",153.6],["2014-07-24",153.04],["2014-07-25",152.82],["2014-07-28",152.69],["2014-07-29",152.82],["2014-07-30",151.29],["2014-07-31",151.08],["2014-08-01",151.2],["2014-08-04",152.08],["2014-08-05",151.55],["2014-08-06",150.2],["2014-08-07",148.04],["2014-08-08",145.39],["2014-08-11",147.43],["2014-08-12",147.06],["2014-08-13",147.29],["2014-08-14",148.52],["2014-08-18",149.98],["2014-08-19",150.65],["2014-08-20",151.11],["2014-08-21",151.44],["2014-08-22",151.85],["2014-08-25",152.77],["2014-08-26",153.62],["2014-08-27",154.62],["2014-08-28",151.83],["2014-08-29",153.06],["2014-09-01",153.49],["2014-09-02",152.47],["2014-09-03",153.97],["2014-09-04",154.31],["2014-09-05",154.87],["2014-09-08",155.6],["2014-09-09",155.86],["2014-09-10",156.47],["2014-09-11",155.82],["2014-09-12",155.53],["2014-09-15",155.98],["2014-09-16",156.72],["2014-09-17",157.5],["2014-09-18",157.78],["2014-09-19",158.76],["2014-09-22",158.02],["2014-09-23",156.82],["2014-09-24",155.91],["2014-09-25",156.09],["2014-09-26",155.49],["2014-09-29",155.76],["2014-09-30",156.31],["2014-10-01",154.22],["2014-10-02",152.86],["2014-10-03",153.45],["2014-10-06",153.83],["2014-10-07",153.33],["2014-10-08",151.71],["2014-10-09",152.21],["2014-10-10",150.45],["2014-10-13",149.95],["2014-10-14",149.92],["2014-10-15",148.85],["2014-10-16",148.46],["2014-10-17",149.43],["2014-10-20",149.54],["2014-10-21",150.8],["2014-10-22",151.46],["2014-10-23",151.38],["2014-10-24",151.92],["2014-10-27",151.96],["2014-10-28",152.58],["2014-10-29",151.81],["2014-10-30",151.99],["2014-10-31",152.64],["2014-11-03",152.53],["2014-11-04",152.99],["2014-11-05",152.7],["2014-11-06",152.22],["2014-11-07",152.06],["2014-11-10",152.49],["2014-11-12",151.69],["2014-11-13",151.8],["2014-11-14",151.73],["2014-11-17",150.62],["2014-11-18",152.06],["2014-11-19",152.38],["2014-11-20",151.41],["2014-11-21",151.53],["2014-11-24",150.9],["2014-11-25",150.22],["2014-11-26",150.54],["2014-11-27",150.96],["2014-11-28",151.09],["2014-12-01",150.2],["2014-12-02",150.72],["2014-12-03",151.15],["2014-12-04",150.72],["2014-12-05",150.87],["2014-12-08",150.05],["2014-12-09",149.41],["2014-12-10",148.55],["2014-12-11",148.86],["2014-12-12",148.4],["2014-12-15",147.02],["2014-12-16",145.5],["2014-12-17",145.64],["2014-12-18",146.27],["2014-12-19",145.55],["2014-12-22",144.6],["2014-12-23",145.02],["2014-12-29",145.33],["2014-12-30",145.94],["2014-12-31",145.9],["2015-01-02",146.73],["2015-01-05",145.84],["2015-01-07",146.69],["2015-01-08",148.57],["2015-01-09",148.28],["2015-01-12",148.54],["2015-01-13",149.47],["2015-01-14",148.44],["2015-01-15",146.37],["2015-01-16",145.13],["2015-01-19",145.01],["2015-01-20",145.32],["2015-01-21",146.64],["2015-01-22",147.87],["2015-01-23",148.82],["2015-01-26",148.72],["2015-01-27",148.68],["2015-01-28",149.34],["2015-01-29",150.05],["2015-01-30",150.86],["2015-02-02",150.6],["2015-02-03",150.02],["2015-02-04",149.97],["2015-02-05",150.15],["2015-02-06",150.01],["2015-02-09",149.58],["2015-02-10",149.54],["2015-02-11",149.17],["2015-02-12",149.84],["2015-02-13",150.46],["2015-02-16",151.61],["2015-02-17",151.82],["2015-02-18",152.2],["2015-02-19",152.39],["2015-02-20",152.37],["2015-02-23",152.69],["2015-02-24",153.51],["2015-02-25",154.01],["2015-02-26",154.75],["2015-02-27",155.64],["2015-03-02",157.59],["2015-03-03",156.77],["2015-03-04",157.98],["2015-03-05",159.14],["2015-03-06",158.77],["2015-03-09",158.55],["2015-03-10",157.88],["2015-03-11",158.58],["2015-03-12",158.66],["2015-03-13",158.55],["2015-03-16",159.07],["2015-03-17",158.99],["2015-03-18",158.92],["2015-03-19",159.68],["2015-03-20",160.15],["2015-03-23",158.96],["2015-03-24",158.55],["2015-03-25",158.51],["2015-03-26",157.99],["2015-03-27",158.4],["2015-03-30",159.57],["2015-03-31",159.44],["2015-04-01",158.8],["2015-04-02",158.82],["2015-04-07",158.25],["2015-04-08",158.52],["2015-04-09",159.27],["2015-04-10",159.07],["2015-04-13",159.18],["2015-04-14",158.69],["2015-04-15",159.35],["2015-04-16",159.67],["2015-04-17",159.1],["2015-04-20",159.87],["2015-04-21",159.51],["2015-04-22",159.82],["2015-04-23",159.92],["2015-04-24",160.44],["2015-04-27",160.92],["2015-04-28",161.41],["2015-04-29",161.27],["2015-04-30",161.44],["2015-05-04",162.29],["2015-05-05",161.94],["2015-05-06",162.24],["2015-05-07",162.51],["2015-05-08",163.43],["2015-05-11",163.79],["2015-05-12",163.74],["2015-05-13",163.19],["2015-05-14",163.65],["2015-05-15",163.73],["2015-05-18",163.54],["2015-05-19",162.9],["2015-05-20",162.9],["2015-05-21",163.46],["2015-05-22",163.89],["2015-05-25",162.99],["2015-05-26",162.53],["2015-05-27",162.73],["2015-05-28",162.38],["2015-05-29",162.51],["2015-06-01",163.66],["2015-06-02",162.91],["2015-06-03",162.81],["2015-06-05",161.89],["2015-06-08",160.38],["2015-06-09",158.9],["2015-06-10",160],["2015-06-11",160.28],["2015-06-12",159.6],["2015-06-15",159.36],["2015-06-16",159.13],["2015-06-17",157.82],["2015-06-18",157.86],["2015-06-19",157.06],["2015-06-22",158.13],["2015-06-23",158.53],["2015-06-24",158.35],["2015-06-25",158.15],["2015-06-26",157.89],["2015-06-29",155.65],["2015-06-30",155.73],["2015-07-01",155.62],["2015-07-02",156.15],["2015-07-03",155.71],["2015-07-06",155.6],["2015-07-07",154.32],["2015-07-08",153.02],["2015-07-09",153.14],["2015-07-10",155.52],["2015-07-13",157.09],["2015-07-14",157.35],["2015-07-15",158.22],["2015-07-16",160.33],["2015-07-17",160.74],["2015-07-20",160.55],["2015-07-21",160.09],["2015-07-22",158.48],["2015-07-23",158.61],["2015-07-24",158.71],["2015-07-27",157.48],["2015-07-28",158.32],["2015-07-29",158.97],["2015-07-30",159.09],["2015-07-31",160.05],["2015-08-03",160.65],["2015-08-04",161.92],["2015-08-05",163.98],["2015-08-06",163.07],["2015-08-07",162.93],["2015-08-10",164.06],["2015-08-11",164.07],["2015-08-12",162.34],["2015-08-13",163.26],["2015-08-14",163.11],["2015-08-17",162.83],["2015-08-18",162.32],["2015-08-19",163.13],["2015-08-20",162.31],["2015-08-21",160.01],["2015-08-24",151.56],["2015-08-25",153.4],["2015-08-26",153.39],["2015-08-27",156.63],["2015-08-28",158.26],["2015-08-31",159.49],["2015-09-01",156.99],["2015-09-02",157.01],["2015-09-03",158.81],["2015-09-04",158.61],["2015-09-07",158.78],["2015-09-08",158.68],["2015-09-09",159.3],["2015-09-10",159.34],["2015-09-11",159.17],["2015-09-14",159.22],["2015-09-15",158.21],["2015-09-16",158.15],["2015-09-17",158.28],["2015-09-18",157.73],["2015-09-21",158.24],["2015-09-22",156.79],["2015-09-23",155.94],["2015-09-24",155.27],["2015-09-25",155.79],["2015-09-28",154.42],["2015-09-29",154.18],["2015-09-30",156.01],["2015-10-01",155.57],["2015-10-02",155.32],["2015-10-05",157.28],["2015-10-06",159.03],["2015-10-07",159.38],["2015-10-08",160.25],["2015-10-09",161.56],["2015-10-12",161.63],["2015-10-13",160.21],["2015-10-14",158.93],["2015-10-15",160.31],["2015-10-16",160.62],["2015-10-19",160.43],["2015-10-20",160.48],["2015-10-21",160.09],["2015-10-22",159.64],["2015-10-23",160.46],["2015-10-26",160.88],["2015-10-27",161.55],["2015-10-28",161.62],["2015-10-29",160.22],["2015-10-30",160.24],["2015-11-02",160.8],["2015-11-03",161.14],["2015-11-04",161.13],["2015-11-05",161.46],["2015-11-06",161.45],["2015-11-09",161.01],["2015-11-10",160.42],["2015-11-12",159.94],["2015-11-13",158.78],["2015-11-16",157.81],["2015-11-17",158.54],["2015-11-18",158.58],["2015-11-19",158.71],["2015-11-20",159.19],["2015-11-23",157.65],["2015-11-24",157.05],["2015-11-25",157.82],["2015-11-26",158.64],["2015-11-27",158.67],["2015-11-30",158.9],["2015-12-01",158.68],["2015-12-02",158.12],["2015-12-03",157.44],["2015-12-04",156.56],["2015-12-07",156.11],["2015-12-08",155.79],["2015-12-09",153.42],["2015-12-10",154.15],["2015-12-11",152.48],["2015-12-14",149.51],["2015-12-15",150.31],["2015-12-16",152.08],["2015-12-17",153.55],["2015-12-18",153.51],["2015-12-21",153.94],["2015-12-22",154.57],["2015-12-23",155.33],["2015-12-28",154.91],["2015-12-29",156.66],["2015-12-30",155.76],["2015-12-31",155.75],["2016-01-04",153.76],["2016-01-05",153.89],["2016-01-07",151.8],["2016-01-08",151.36],["2016-01-11",150.68],["2016-01-12",151.66],["2016-01-13",151.81],["2016-01-14",150.17],["2016-01-15",149.31],["2016-01-18",147.25],["2016-01-19",148.32],["2016-01-20",145.17],["2016-01-21",144.91],["2016-01-22",145.57],["2016-01-25",146.79],["2016-01-26",146.65],["2016-01-27",146.31],["2016-01-28",146.59],["2016-01-29",147.9],["2016-02-01",148.28],["2016-02-02",148.32],["2016-02-03",147.8],["2016-02-04",148.19],["2016-02-05",148.32],["2016-02-08",146.48],["2016-02-09",144.86],["2016-02-10",145.17],["2016-02-11",144.65],["2016-02-12",144.49],["2016-02-15",146.12],["2016-02-16",146.22],["2016-02-17",147.63],["2016-02-18",149.17],["2016-02-19",149.05],["2016-02-22",149.64],["2016-02-23",150.1],["2016-02-24",149.32],["2016-02-25",149.5],["2016-02-26",150.71],["2016-02-29",151.09],["2016-03-01",151.12],["2016-03-02",151.13],["2016-03-03",152.49],["2016-03-04",152.25],["2016-03-07",152.61],["2016-03-08",152.39],["2016-03-09",152.31],["2016-03-10",152.48],["2016-03-11",153.22],["2016-03-14",153.82],["2016-03-15",153.36],["2016-03-16",153.47],["2016-03-17",154.77],["2016-03-18",155.19],["2016-03-21",154.68],["2016-03-22",155.07],["2016-03-23",155.2],["2016-03-24",154.87],["2016-03-29",155.56],["2016-03-30",156.26],["2016-03-31",157.15],["2016-04-01",156.27],["2016-04-04",156.11],["2016-04-05",155.05],["2016-04-06",154.7],["2016-04-07",155.4],["2016-04-08",156.12],["2016-04-11",156.25],["2016-04-12",156.36],["2016-04-13",157.65],["2016-04-14",157.88],["2016-04-15",158.06],["2016-04-18",158.01],["2016-04-19",159.6],["2016-04-20",159.78],["2016-04-21",160.2],["2016-04-22",160.82],["2016-04-25",160.3],["2016-04-26",160.35],["2016-04-27",159.38],["2016-04-28",158.96],["2016-04-29",160.33],["2016-05-02",160.54],["2016-05-04",159.26],["2016-05-05",157.49],["2016-05-06",157.61],["2016-05-09",157.16],["2016-05-10",157.03],["2016-05-11",157.8],["2016-05-12",157.45],["2016-05-13",158.1],["2016-05-16",159.78],["2016-05-17",160.22],["2016-05-18",160.5],["2016-05-19",158.91],["2016-05-20",158.55],["2016-05-23",158.81],["2016-05-24",158.96],["2016-05-25",160.03],["2016-05-27",160.58],["2016-05-30",160.24],["2016-05-31",158.4],["2016-06-01",155.28],["2016-06-02",155.96],["2016-06-03",157.76],["2016-06-06",157.8],["2016-06-07",158.36],["2016-06-08",157.51],["2016-06-09",156.73],["2016-06-10",156.22],["2016-06-13",154.37],["2016-06-14",153.05],["2016-06-15",153.86],["2016-06-16",150.76],["2016-06-17",152.61],["2016-06-20",153.15],["2016-06-21",153.29],["2016-06-22",153.69],["2016-06-23",154.43],["2016-06-24",148.68],["2016-06-27",148.19],["2016-06-28",149.78],["2016-06-29",152.28],["2016-06-30",152.51],["2016-07-01",153.6],["2016-07-04",152.55],["2016-07-05",151.98],["2016-07-06",151.84],["2016-07-07",152.78],["2016-07-08",153.08],["2016-07-11",154.29],["2016-07-12",154.81],["2016-07-13",154.94],["2016-07-14",154.8],["2016-07-15",155.52],["2016-07-18",155.66],["2016-07-19",155.26],["2016-07-20",155.47],["2016-07-21",155.67],["2016-07-22",156.23],["2016-07-25",157.02],["2016-07-26",157.82],["2016-07-27",157.7],["2016-07-28",157.91],["2016-07-29",157.17],["2016-08-01",157.14],["2016-08-02",157.14],["2016-08-03",157.03],["2016-08-04",157.21],["2016-08-05",157.71],["2016-08-08",158.41],["2016-08-09",158.61],["2016-08-10",159.59],["2016-08-11",159.57],["2016-08-12",160.49],["2016-08-16",160.59],["2016-08-17",160.25],["2016-08-18",161.15],["2016-08-19",161.18],["2016-08-22",160.97],["2016-08-23",162.08],["2016-08-24",162.78],["2016-08-25",163.07],["2016-08-26",163.21],["2016-08-29",163.38],["2016-08-30",164.19],["2016-08-31",163.99],["2016-09-01",163.26],["2016-09-02",163.2],["2016-09-05",164.6],["2016-09-06",165.04],["2016-09-07",165.66],["2016-09-08",165.92],["2016-09-09",164.57],["2016-09-12",163.7],["2016-09-13",164.96],["2016-09-14",164.85],["2016-09-15",164.9],["2016-09-16",165.36],["2016-09-19",165.66],["2016-09-20",167.23],["2016-09-21",167.28],["2016-09-22",167.02],["2016-09-23",166.52],["2016-09-26",166.19],["2016-09-27",165.82],["2016-09-28",165.74],["2016-09-29",165.71],["2016-09-30",166.74],["2016-10-03",167.14],["2016-10-04",166.51],["2016-10-05",165.68],["2016-10-06",166.43],["2016-10-07",165.77],["2016-10-10",165.92],["2016-10-11",165.51],["2016-10-12",165.42],["2016-10-13",165.65],["2016-10-14",166.19],["2016-10-17",166.49],["2016-10-18",165.85],["2016-10-19",166.44],["2016-10-20",166.54],["2016-10-21",167.16],["2016-10-24",167.61],["2016-10-25",166.43],["2016-10-26",166.95],["2016-10-27",166.86],["2016-10-28",167.04],["2016-10-31",166.98],["2016-11-02",164.38],["2016-11-03",164.18],["2016-11-04",163.57],["2016-11-07",164.22],["2016-11-08",164.76],["2016-11-09",164.88],["2016-11-10",164.98],["2016-11-14",165.2],["2016-11-15",163.07],["2016-11-16",162.3],["2016-11-17",162.22],["2016-11-18",161.06],["2016-11-21",161.51],["2016-11-22",161.9],["2016-11-23",162.81],["2016-11-24",164.12],["2016-11-25",163.91],["2016-11-28",163.83],["2016-11-29",163.44],["2016-11-30",163.49],["2016-12-01",163.3],["2016-12-02",163.67],["2016-12-05",164.75],["2016-12-06",165.06],["2016-12-07",164.71],["2016-12-08",165.87],["2016-12-09",166.04],["2016-12-12",165.78],["2016-12-13",166.6],["2016-12-14",166.48],["2016-12-15",166.8],["2016-12-16",166.99],["2016-12-19",166.52],["2016-12-20",167.46],["2016-12-21",167.64],["2016-12-22",167.78],["2016-12-23",167.79],["2016-12-27",167.73],["2016-12-28",167.22],["2016-12-29",169.24],["2016-12-30",169.79],["2016-12-31",169.77],["2017-01-02",170.29],["2017-01-03",170.49],["2017-01-04",170.37],["2017-01-05",170.73],["2017-01-09",170.7],["2017-01-10",170.81],["2017-01-11",171.19],["2017-01-12",171.32],["2017-01-13",171.1],["2017-01-16",171.44],["2017-01-17",172.25],["2017-01-18",172.32],["2017-01-19",172.76],["2017-01-20",173.84],["2017-01-23",174.52],["2017-01-24",176.13],["2017-01-25",177.8],["2017-01-26",177.53],["2017-01-27",177.55],["2017-01-30",178.31],["2017-01-31",179.26],["2017-02-01",179.35],["2017-02-02",178.53],["2017-02-03",178.75],["2017-02-06",178.69],["2017-02-07",178.73],["2017-02-08",178.6],["2017-02-09",179.61],["2017-02-10",180.87],["2017-02-13",180.98],["2017-02-14",180.24],["2017-02-15",180.58],["2017-02-16",181.56],["2017-02-17",180.79],["2017-02-20",182.41],["2017-02-21",184.83],["2017-02-22",185.68],["2017-02-23",186.7],["2017-02-24",185.25],["2017-02-27",185.73],["2017-02-28",186.4],["2017-03-01",187.85],["2017-03-02",188.43],["2017-03-03",187.39],["2017-03-06",185.89],["2017-03-07",184.29],["2017-03-08",183.2],["2017-03-09",183.22],["2017-03-10",185.25],["2017-03-13",186.99],["2017-03-14",187.26],["2017-03-15",186.58],["2017-03-16",187.85],["2017-03-17",188.3],["2017-03-20",187.61],["2017-03-21",187.05],["2017-03-22",186.76],["2017-03-23",187.62],["2017-03-24",187.49],["2017-03-27",186.51],["2017-03-28",187.12],["2017-03-29",186.59],["2017-03-30",185.62],["2017-03-31",185.51],["2017-04-03",185.67],["2017-04-04",185.47],["2017-04-05",186.58],["2017-04-06",187.83],["2017-04-07",188.45],["2017-04-10",188.08],["2017-04-11",186.1],["2017-04-12",184.76],["2017-04-13",184.32],["2017-04-18",184.22],["2017-04-19",185.23],["2017-04-20",185.44],["2017-04-21",186.11],["2017-04-24",186.85],["2017-04-25",186.06],["2017-04-26",185.52],["2017-04-27",186.74],["2017-04-28",187.48],["2017-05-02",188.85],["2017-05-04",188.4],["2017-05-05",188.51],["2017-05-08",187.58],["2017-05-09",185.15],["2017-05-10",185.62],["2017-05-11",186.14],["2017-05-12",186.35],["2017-05-15",188.29],["2017-05-16",187.36],["2017-05-17",184.81],["2017-05-18",184.06],["2017-05-19",186.44],["2017-05-22",186.14],["2017-05-23",186.67],["2017-05-24",187.06],["2017-05-25",187.49],["2017-05-26",187.02],["2017-05-29",186.99],["2017-05-30",187.12],["2017-05-31",187.05],["2017-06-01",186.39],["2017-06-02",186.65],["2017-06-05",186.22],["2017-06-06",186.5],["2017-06-07",186.42],["2017-06-08",186.48],["2017-06-09",187.2],["2017-06-12",184.69],["2017-06-13",184.86],["2017-06-14",184.17],["2017-06-16",184.59],["2017-06-19",183.69],["2017-06-20",183.29],["2017-06-21",183.52],["2017-06-22",184.26],["2017-06-23",184.37],["2017-06-26",185.55],["2017-06-27",183.94],["2017-06-28",184.03],["2017-06-29",184.78],["2017-06-30",185.64],["2017-07-03",184.45],["2017-07-04",182.95],["2017-07-05",181.85],["2017-07-06",182.69],["2017-07-07",182.41],["2017-07-10",182.44],["2017-07-11",181.36],["2017-07-12",182.65],["2017-07-13",182.25],["2017-07-14",182.92],["2017-07-17",182.43],["2017-07-18",181.5],["2017-07-19",181.41],["2017-07-20",180.72],["2017-07-21",180.9],["2017-07-24",179.83],["2017-07-25",180.71],["2017-07-26",181.13],["2017-07-27",181.01],["2017-07-28",180.79],["2017-07-31",180.76],["2017-08-01",180.89],["2017-08-02",178.59],["2017-08-03",178.29],["2017-08-04",179],["2017-08-07",179.53],["2017-08-08",179.02],["2017-08-09",178.45],["2017-08-10",178.54],["2017-08-11",177.89],["2017-08-14",177.71],["2017-08-16",179.65],["2017-08-17",178.79],["2017-08-18",179.49],["2017-08-21",179.76],["2017-08-22",180.7],["2017-08-23",180.41],["2017-08-24",180.86],["2017-08-25",180.47],["2017-08-28",179.42],["2017-08-29",177.53],["2017-08-30",178.56],["2017-08-31",179.15],["2017-09-01",179.49],["2017-09-04",178.02],["2017-09-05",178.03],["2017-09-06",177.72],["2017-09-07",177.37],["2017-09-08",176.58],["2017-09-11",176.68],["2017-09-12",176.41],["2017-09-13",175.7],["2017-09-14",175.78],["2017-09-15",175.64],["2017-09-18",175.08],["2017-09-19",175.73],["2017-09-20",175.23],["2017-09-21",174.04],["2017-09-22",175.01],["2017-09-25",174.29],["2017-09-26",174.9],["2017-09-27",175.34],["2017-09-28",175.76],["2017-09-29",177.04],["2017-10-02",176.83],["2017-10-03",176.25],["2017-10-04",175.79],["2017-10-05",175.8],["2017-10-06",176.34],["2017-10-09",175.16],["2017-10-10",175.12],["2017-10-11",174.73],["2017-10-12",174.58],["2017-10-13",173.58],["2017-10-16",173.41],["2017-10-17",171.76],["2017-10-18",170.39],["2017-10-19",168.67],["2017-10-20",167.8],["2017-10-23",168.16],["2017-10-24",165.75],["2017-10-25",164.69],["2017-10-26",166.06],["2017-10-27",167.33],["2017-10-30",167.94],["2017-10-31",168.91],["2017-11-02",166.37],["2017-11-03",166.82],["2017-11-06",165.32],["2017-11-07",165.76],["2017-11-08",162.96],["2017-11-09",162.71],["2017-11-10",162.24],["2017-11-13",160.64],["2017-11-14",160.35],["2017-11-15",160.01],["2017-11-16",161.18],["2017-11-17",162.68],["2017-11-20",162.76],["2017-11-21",162.56],["2017-11-22",163.84],["2017-11-23",163.97],["2017-11-24",163.62],["2017-11-27",163.48],["2017-11-28",163.42],["2017-11-29",162.75],["2017-11-30",161.97],["2017-12-01",161.3],["2017-12-04",162.08],["2017-12-05",161.78],["2017-12-06",160.34],["2017-12-07",160.5],["2017-12-08",161.47],["2017-12-11",160.88],["2017-12-12",160.89],["2017-12-13",161.08],["2017-12-14",161.85],["2017-12-15",162.55],["2017-12-18",161.6],["2017-12-19",161.9],["2017-12-20",161.29],["2017-12-21",162.07],["2017-12-22",162.27],["2017-12-27",161.35],["2017-12-28",163.53],["2017-12-29",163.08],["2017-12-31",163.05],["2018-01-03",163.6],["2018-01-04",163.99],["2018-01-05",165.06],["2018-01-08",165.36],["2018-01-09",165.04],["2018-01-10",164.63],["2018-01-11",165.99],["2018-01-12",166.47],["2018-01-15",167.62],["2018-01-16",168.2],["2018-01-17",168.03],["2018-01-18",168.76],["2018-01-19",169.67],["2018-01-22",169.74],["2018-01-23",169.73],["2018-01-24",169.07],["2018-01-25",167.66],["2018-01-26",168.29],["2018-01-29",168.41],["2018-01-30",167.77],["2018-01-31",167.97],["2018-02-01",166.78],["2018-02-02",166.17],["2018-02-05",164.17],["2018-02-06",159.81],["2018-02-07",162.67],["2018-02-08",162.18],["2018-02-09",160.35],["2018-02-12",162.05],["2018-02-13",162.97],["2018-02-14",164.84],["2018-02-15",164.92],["2018-02-16",164.63],["2018-02-19",164.64],["2018-02-20",164.88],["2018-02-21",164.75],["2018-02-22",164.34],["2018-02-23",164.2],["2018-02-26",163.85],["2018-02-27",164.24],["2018-02-28",162.67],["2018-03-01",162.43],["2018-03-02",160.66],["2018-03-05",160.07],["2018-03-06",160.81],["2018-03-07",161.07],["2018-03-08",160.39],["2018-03-09",161.27],["2018-03-12",162.05],["2018-03-13",161.87],["2018-03-14",160.9],["2018-03-15",160.93],["2018-03-16",160.57],["2018-03-19",158.58],["2018-03-20",159.31],["2018-03-21",159.82],["2018-03-22",158.94],["2018-03-23",157.7],["2018-03-26",156.37],["2018-03-27",155.93],["2018-03-28",154.41],["2018-03-29",154.72],["2018-04-03",154.52],["2018-04-04",153.84],["2018-04-05",155.11],["2018-04-06",155.24],["2018-04-09",155.93],["2018-04-10",157.64],["2018-04-11",156.7],["2018-04-12",157.2],["2018-04-13",157.76],["2018-04-16",157.07],["2018-04-17",156.63],["2018-04-18",156.32],["2018-04-19",155.54],["2018-04-20",155.49],["2018-04-23",155.07],["2018-04-24",155.58],["2018-04-25",154.64],["2018-04-26",153.99],["2018-04-27",154.61],["2018-04-30",155.71],["2018-05-02",155.31],["2018-05-04",154.67],["2018-05-07",154.85],["2018-05-08",154.84],["2018-05-09",154.7],["2018-05-10",155.03],["2018-05-11",157.34],["2018-05-14",159.12],["2018-05-15",159.24],["2018-05-16",159.78],["2018-05-17",158.32],["2018-05-18",158.01],["2018-05-21",158.62],["2018-05-22",158.5],["2018-05-23",157],["2018-05-24",156.84],["2018-05-25",156.85],["2018-05-28",157.81],["2018-05-29",156.26],["2018-05-30",154.68],["2018-06-01",154.2],["2018-06-04",154.45],["2018-06-05",155.11],["2018-06-06",155.69],["2018-06-07",155.48],["2018-06-08",155.75],["2018-06-11",155.13],["2018-06-12",155.41],["2018-06-13",154.33],["2018-06-14",154.96],["2018-06-15",154.6],["2018-06-18",152.44],["2018-06-19",150.8],["2018-06-20",151.58],["2018-06-21",151.02],["2018-06-22",150.62],["2018-06-25",149.38],["2018-06-26",148],["2018-06-27",147.47],["2018-06-28",146.96],["2018-06-29",148.19],["2018-07-02",147.93],["2018-07-03",148.68],["2018-07-04",148.92],["2018-07-05",148.62],["2018-07-06",147.42],["2018-07-09",147.1],["2018-07-10",147.44],["2018-07-11",146.64],["2018-07-12",146.18],["2018-07-13",146.07],["2018-07-16",145.33],["2018-07-17",145.31],["2018-07-18",144.93],["2018-07-19",144.92],["2018-07-20",145.86],["2018-07-23",146.35],["2018-07-24",146.64],["2018-07-25",147.04],["2018-07-26",148.11],["2018-07-27",148.71],["2018-07-30",148.75],["2018-07-31",148.54],["2018-08-01",148.53],["2018-08-02",147.83],["2018-08-03",147.9],["2018-08-06",147.24],["2018-08-07",147.31],["2018-08-08",148.79],["2018-08-09",149.62],["2018-08-10",147.12],["2018-08-13",147.49],["2018-08-14",147.7],["2018-08-16",146.6],["2018-08-17",146.27],["2018-08-20",146.33],["2018-08-21",147.34],["2018-08-22",147.27],["2018-08-23",147.33],["2018-08-24",147.31],["2018-08-27",148.84],["2018-08-28",149.18],["2018-08-29",149.18],["2018-08-30",148.4],["2018-08-31",147.23],["2018-09-03",144.1],["2018-09-04",143.05],["2018-09-05",140.99],["2018-09-06",138.44],["2018-09-07",137.33],["2018-09-10",137.58],["2018-09-11",137.69],["2018-09-12",136.77],["2018-09-13",137.91],["2018-09-14",137.58],["2018-09-17",137.8],["2018-09-18",139.64],["2018-09-19",139.41],["2018-09-20",139.09],["2018-09-21",138.29],["2018-09-24",137.95],["2018-09-25",138.18],["2018-09-26",138.24],["2018-09-27",138.02],["2018-09-28",137.47],["2018-10-01",137.06],["2018-10-02",136.95],["2018-10-03",137.76],["2018-10-04",137.32],["2018-10-05",137.48],["2018-10-08",134.79],["2018-10-09",134.4],["2018-10-10",133.87],["2018-10-11",131.06],["2018-10-12",132.81],["2018-10-15",133.2],["2018-10-16",133.79],["2018-10-17",132.99],["2018-10-18",132.34],["2018-10-19",132.11],["2018-10-22",130.69],["2018-10-23",129.26],["2018-10-24",128.52],["2018-10-25",128.24],["2018-10-26",127.22],["2018-10-29",127.18],["2018-10-30",127.2],["2018-10-31",128.76],["2018-11-02",130.54],["2018-11-05",131.09],["2018-11-06",130.76],["2018-11-07",131.56],["2018-11-08",130.46],["2018-11-09",128.52],["2018-11-13",126.96],["2018-11-14",127.23],["2018-11-15",126.23],["2018-11-16",124.86],["2018-11-19",123.34],["2018-11-20",121.74],["2018-11-21",122.59],["2018-11-22",123.67],["2018-11-23",123.83],["2018-11-26",123.57],["2018-11-27",123.42],["2018-11-28",123.71],["2018-11-29",124.4],["2018-11-30",124.45],["2018-12-03",126.39],["2018-12-04",127.31],["2018-12-05",126.85],["2018-12-06",125.14],["2018-12-07",125.18],["2018-12-10",123.57],["2018-12-11",123.69],["2018-12-12",124.95],["2018-12-13",125.41],["2018-12-14",124.81],["2018-12-17",124.01],["2018-12-18",123.85],["2018-12-19",124.2],["2018-12-20",122.48],["2018-12-21",121.47],["2018-12-27",121.82],["2018-12-28",122.04],["2019-01-02",122.61],["2019-01-03",121.33],["2019-01-04",123.08],["2019-01-07",123.96],["2019-01-08",123.51],["2019-01-09",124.74],["2019-01-10",124.9],["2019-01-11",124.71],["2019-01-14",124.49],["2019-01-15",125.24],["2019-01-16",126.7],["2019-01-17",126.95],["2019-01-18",126.95],["2019-01-21",126.47],["2019-01-22",125.66],["2019-01-23",127.4],["2019-01-24",128.08],["2019-01-25",129.02],["2019-01-28",128.96],["2019-01-29",128.97],["2019-01-30",129.07],["2019-01-31",129.69],["2019-02-01",130.52],["2019-02-04",131.21],["2019-02-05",132.08],["2019-02-06",131.96],["2019-02-07",130.71],["2019-02-08",131.16],["2019-02-11",131.24],["2019-02-12",131.29],["2019-02-13",130.4],["2019-02-14",130.53],["2019-02-15",131.47],["2019-02-18",131.82],["2019-02-19",131.55],["2019-02-20",131.65],["2019-02-21",131.26],["2019-02-22",131.49],["2019-02-25",131.87],["2019-02-26",132.12],["2019-02-27",131.84],["2019-02-28",132.96],["2019-03-01",134.03],["2019-03-04",134.03],["2019-03-05",133.93],["2019-03-06",134.01],["2019-03-07",133.4],["2019-03-08",133.72],["2019-03-11",133.54],["2019-03-12",132.98],["2019-03-13",133.52],["2019-03-14",134.07],["2019-03-15",135.18],["2019-03-18",135.72],["2019-03-19",136.02],["2019-03-20",135.86],["2019-03-21",136.19],["2019-03-22",134.83],["2019-03-25",134.38],["2019-03-26",135.48],["2019-03-27",135.52],["2019-03-28",136.36],["2019-03-29",136.4],["2019-04-01",137.79],["2019-04-02",140.23],["2019-04-03",142.04],["2019-04-04",141.25],["2019-04-05",140.48],["2019-04-08",140.45],["2019-04-09",140.52],["2019-04-10",141.02],["2019-04-11",140.95],["2019-04-12",140.75],["2019-04-15",140.78],["2019-04-16",140.62],["2019-04-17",140.22],["2019-04-18",138.86],["2019-04-23",138.77],["2019-04-24",138.32],["2019-04-25",137.83],["2019-04-26",138.23],["2019-04-29",138.18],["2019-04-30",137.85],["2019-05-02",137.28],["2019-05-06",136.11],["2019-05-07",134.37],["2019-05-08",134.51],["2019-05-09",133.16],["2019-05-10",133.06],["2019-05-13",131.94],["2019-05-14",131.82],["2019-05-15",131.96],["2019-05-16",132.18],["2019-05-17",131.75],["2019-05-20",130.53],["2019-05-21",130.86],["2019-05-22",131.65],["2019-05-23",130.92],["2019-05-24",132.09],["2019-05-27",132.08],["2019-05-28",132.36],["2019-05-29",130.98],["2019-05-30",132.57],["2019-05-31",132.88],["2019-06-03",132.06],["2019-06-04",131.94],["2019-06-05",131.41],["2019-06-06",132.56],["2019-06-07",133.49],["2019-06-10",133.9],["2019-06-11",134.37],["2019-06-12",133.6],["2019-06-13",134.12],["2019-06-14",134.13],["2019-06-17",133.88],["2019-06-18",134.71],["2019-06-19",134.65],["2019-06-21",134.93],["2019-06-24",135.3],["2019-06-25",134.29],["2019-06-26",134.72],["2019-06-27",135.58],["2019-06-28",136.63],["2019-07-01",137.23],["2019-07-02",137.86],["2019-07-03",137.89],["2019-07-04",138.67],["2019-07-05",138.24],["2019-07-08",138.32],["2019-07-09",137.76],["2019-07-10",137.87],["2019-07-11",138.05],["2019-07-12",137.85],["2019-07-15",137.62],["2019-07-16",137.36],["2019-07-17",137.58],["2019-07-18",137.17],["2019-07-19",138.52],["2019-07-22",138.85],["2019-07-23",138.59],["2019-07-24",138.57],["2019-07-25",137.4],["2019-07-26",137.32],["2019-07-29",136.54],["2019-07-30",135.99],["2019-07-31",136.39],["2019-08-01",135.7],["2019-08-02",134.96],["2019-08-05",132.39],["2019-08-06",132.43],["2019-08-07",131.39],["2019-08-08",132.92],["2019-08-09",132.02],["2019-08-12",131.88],["2019-08-13",133.31],["2019-08-14",131.75],["2019-08-16",132.03],["2019-08-19",132.96],["2019-08-20",133.05],["2019-08-21",133.5],["2019-08-22",133.8],["2019-08-23",134.17],["2019-08-26",133.32],["2019-08-27",133.58],["2019-08-28",131.65],["2019-08-29",132.49],["2019-08-30",134.82],["2019-09-02",134.83],["2019-09-03",134.5],["2019-09-04",135.35],["2019-09-05",135.57],["2019-09-06",135.43],["2019-09-09",137.29],["2019-09-10",137.33],["2019-09-11",138.04],["2019-09-12",137.56],["2019-09-13",137.6],["2019-09-16",137.62],["2019-09-17",136.71],["2019-09-18",136.81],["2019-09-19",136.91],["2019-09-20",135.4],["2019-09-23",134.97],["2019-09-24",135.69],["2019-09-25",135.11],["2019-09-26",136.04],["2019-09-27",135.91],["2019-09-30",135.47],["2019-10-01",134.97],["2019-10-02",132.51],["2019-10-03",132.55],["2019-10-04",133.03],["2019-10-07",132.67],["2019-10-08",133.07],["2019-10-09",134.23],["2019-10-10",133.49],["2019-10-11",134.27],["2019-10-14",134.18],["2019-10-15",134.75],["2019-10-16",135.15],["2019-10-17",135.81],["2019-10-18",134.9],["2019-10-21",135.46],["2019-10-22",135.27],["2019-10-23",134.67],["2019-10-24",135.82],["2019-10-25",135.07],["2019-10-28",135.83],["2019-10-29",136.05],["2019-10-30",136.23],["2019-10-31",136.1],["2019-11-04",138.01],["2019-11-05",138.04],["2019-11-06",137.22],["2019-11-07",138.03],["2019-11-08",138.54],["2019-11-12",138.53],["2019-11-13",138.22],["2019-11-14",136.93],["2019-11-15",136.78],["2019-11-18",136.88],["2019-11-19",137.13],["2019-11-20",136.67],["2019-11-21",135.55],["2019-11-22",136.2],["2019-11-25",137.31],["2019-11-26",137.69],["2019-11-27",137.2],["2019-11-28",138.78],["2019-11-29",138.27],["2019-12-02",139.2],["2019-12-03",138.88],["2019-12-04",140.16],["2019-12-05",139.91],["2019-12-06",139.86],["2019-12-09",139.74],["2019-12-10",139.37],["2019-12-11",139.2],["2019-12-12",140.15],["2019-12-13",139.43],["2019-12-16",139.81],["2019-12-17",140.91],["2019-12-18",140.19],["2019-12-19",141.33],["2019-12-20",140.94],["2019-12-23",141.57],["2019-12-27",141.71],["2019-12-30",141.68],["2020-01-02",144.72],["2020-01-03",144.51],["2020-01-07",146.14],["2020-01-08",145.26],["2020-01-09",147.51],["2020-01-10",149.01],["2020-01-13",150.21],["2020-01-14",151.61],["2020-01-15",149.93],["2020-01-16",150.99],["2020-01-17",149.99],["2020-01-20",151.47],["2020-01-21",151.2],["2020-01-22",151.63],["2020-01-23",151.45],["2020-01-24",152.24],["2020-01-27",149.1],["2020-01-28",149.99],["2020-01-29",149.3],["2020-01-30",148.23],["2020-01-31",147.71],["2020-02-03",148.48],["2020-02-04",150.58],["2020-02-05",152.58],["2020-02-06",152.94],["2020-02-07",152.42],["2020-02-10",151.77],["2020-02-11",153.21],["2020-02-12",152.94],["2020-02-13",152.1],["2020-02-14",152.52],["2020-02-17",154.37],["2020-02-18",154.56],["2020-02-19",154.8],["2020-02-20",153.92],["2020-02-21",154.62],["2020-02-24",147.4],["2020-02-25",144.53],["2020-02-26",144.32],["2020-02-27",137.7],["2020-02-28",132.54],["2020-03-02",134.65],["2020-03-03",142.92],["2020-03-04",141.78],["2020-03-05",140.23],["2020-03-06",137.12],["2020-03-09",125.58],["2020-03-10",124.46],["2020-03-11",116.28],["2020-03-12",100.12],["2020-03-13",101.75],["2020-03-16",103.35],["2020-03-17",110.34],["2020-03-18",108.76],["2020-03-19",112.1],["2020-03-20",111.72],["2020-03-23",107.57],["2020-03-24",111.38],["2020-03-25",111.42],["2020-03-26",112.71],["2020-03-27",111.97],["2020-03-30",111.71],["2020-03-31",113.66],["2020-04-01",113.45],["2020-04-02",114.06],["2020-04-03",114.64],["2020-04-06",121.25],["2020-04-07",120.95],["2020-04-08",121.57],["2020-04-09",125.17],["2020-04-14",131.61],["2020-04-15",128.04],["2020-04-16",128.82],["2020-04-17",131.08],["2020-04-20",134.06],["2020-04-21",129.66],["2020-04-22",132.51],["2020-04-23",134.58],["2020-04-24",134.48],["2020-04-27",136.36],["2020-04-28",137.92],["2020-04-29",141.91],["2020-04-30",141.52],["2020-05-04",140.47],["2020-05-05",141.08],["2020-05-06",141.02],["2020-05-07",142.26],["2020-05-08",142.88],["2020-05-11",144.62],["2020-05-12",146.43],["2020-05-13",146.25],["2020-05-14",142.45],["2020-05-15",144.78],["2020-05-18",147.42],["2020-05-19",148.55],["2020-05-20",150.88],["2020-05-21",151.6],["2020-05-22",151.82],["2020-05-25",155.19],["2020-05-26",158.07],["2020-05-27",155.59],["2020-05-28",158.06],["2020-05-29",158.39],["2020-06-01",160.74],["2020-06-02",161.54],["2020-06-03",164.07],["2020-06-04",163.96],["2020-06-05",166.27],["2020-06-08",164.77],["2020-06-09",167.15],["2020-06-10",170.58],["2020-06-12",169.29],["2020-06-15",166.86],["2020-06-16",171.15],["2020-06-17",173.82],["2020-06-18",175.47],["2020-06-19",177.29],["2020-06-22",180.95],["2020-06-23",182.73],["2020-06-24",181.58],["2020-06-25",182.67],["2020-06-26",180.43],["2020-06-29",178.06],["2020-06-30",174.64],["2020-07-01",175.6],["2020-07-02",178.64],["2020-07-03",178.86],["2020-07-06",181.4],["2020-07-07",179.82],["2020-07-08",180.06],["2020-07-09",179.38],["2020-07-10",179.36],["2020-07-13",180.21],["2020-07-14",178.36],["2020-07-15",179.78],["2020-07-16",180.53],["2020-07-17",180.37],["2020-07-20",181.2],["2020-07-21",181.87],["2020-07-22",179.74],["2020-07-23",178.74],["2020-07-24",178.1],["2020-07-27",178.86],["2020-07-28",178.24],["2020-07-29",178.76],["2020-07-30",173.08],["2020-07-31",176.52],["2020-08-03",180.02],["2020-08-04",181.48],["2020-08-05",182.47],["2020-08-06",181.81],["2020-08-07",181.52],["2020-08-10",182.67],["2020-08-11",182.76],["2020-08-12",180.78],["2020-08-13",182.45],["2020-08-14",182.51],["2020-08-17",184.59],["2020-08-18",184.39],["2020-08-19",183.95],["2020-08-20",182.58],["2020-08-21",181.69],["2020-08-24",182.5],["2020-08-25",181.06],["2020-08-26",182.26],["2020-08-27",183.68],["2020-08-28",183.81],["2020-08-31",182.69],["2020-09-01",180.18],["2020-09-02",182.22],["2020-09-03",180.2],["2020-09-04",178.46],["2020-09-07",178.64],["2020-09-08",174.23],["2020-09-09",178.11],["2020-09-10",176.88],["2020-09-11",177.03],["2020-09-14",176.85],["2020-09-15",174.89],["2020-09-16",174.84],["2020-09-17",174.01],["2020-09-18",175.06],["2020-09-21",169.1],["2020-09-22",171.36],["2020-09-23",170.39],["2020-09-24",168.23],["2020-09-25",171.02],["2020-09-28",174.47],["2020-09-29",175.46],["2020-09-30",175.16],["2020-10-01",173.77],["2020-10-02",173.73],["2020-10-05",176.01],["2020-10-06",174.61],["2020-10-07",175.06],["2020-10-08",173.86],["2020-10-09",172.03],["2020-10-12",175.61],["2020-10-13",175.72],["2020-10-14",175.64],["2020-10-15",171.53],["2020-10-16",174.88],["2020-10-19",176.91],["2020-10-20",176.81],["2020-10-21",173.82],["2020-10-22",173.58],["2020-10-23",171.38],["2020-10-26",169.56],["2020-10-27",169.43],["2020-10-28",162.03],["2020-10-29",163.95],["2020-10-30",161.08],["2020-11-02",164.3],["2020-11-03",169.17],["2020-11-04",170.13],["2020-11-05",173.19],["2020-11-06",175.28],["2020-11-09",179.62],["2020-11-10",179.26],["2020-11-12",180.6],["2020-11-13",178.23],["2020-11-16",180.27],["2020-11-17",180.06],["2020-11-18",182.44],["2020-11-19",181.24],["2020-11-20",181.76],["2020-11-23",182.97],["2020-11-24",182.74],["2020-11-25",182.42],["2020-11-26",182.45],["2020-11-27",182.45],["2020-11-30",182.06],["2020-12-01",179.73],["2020-12-02",181.98],["2020-12-03",182.46],["2020-12-04",185.25],["2020-12-07",185.41],["2020-12-08",185.77],["2020-12-09",186.35],["2020-12-10",184.01],["2020-12-11",180.76],["2020-12-14",178.61],["2020-12-15",179.83],["2020-12-16",183.01],["2020-12-17",183.72],["2020-12-18",180.18],["2020-12-21",177.33],["2020-12-22",178.96],["2020-12-23",180.87],["2020-12-28",183.86],["2020-12-29",187.64],["2020-12-30",188.35],["2021-01-04",193.01],["2021-01-05",194.01],["2021-01-07",195.44],["2021-01-08",196.35],["2021-01-11",197.92],["2021-01-12",196.96],["2021-01-13",195.38],["2021-01-14",196.22],["2021-01-15",194.62],["2021-01-18",197.71],["2021-01-19",197.37],["2021-01-20",197.44],["2021-01-21",194.96],["2021-01-22",196.26],["2021-01-25",195.68],["2021-01-26",196.04],["2021-01-27",194.1],["2021-01-28",196.31],["2021-01-29",195.45],["2021-02-01",196.43],["2021-02-02",197.36],["2021-02-03",196.39],["2021-02-04",196.75],["2021-02-05",197.84],["2021-02-08",199.59],["2021-02-09",199.87],["2021-02-10",200.13],["2021-02-11",204.25],["2021-02-12",204.03],["2021-02-15",206.13],["2021-02-16",209.68],["2021-02-17",207.28],["2021-02-18",206.87],["2021-02-19",205.54],["2021-02-22",204.14],["2021-02-23",201.13],["2021-02-24",203.53],["2021-02-25",202.86],["2021-02-26",201.19],["2021-03-01",203.07],["2021-03-02",202.98],["2021-03-03",201.57],["2021-03-04",201.91],["2021-03-05",199.57],["2021-03-08",201.42],["2021-03-09",202.14],["2021-03-10",202.83],["2021-03-11",202.93],["2021-03-12",203.84],["2021-03-15",204.93],["2021-03-16",206.14],["2021-03-17",202.52],["2021-03-18",203.75],["2021-03-19",204.25],["2021-03-22",205.06],["2021-03-23",205.82],["2021-03-24",204.55],["2021-03-25",202.52],["2021-03-26",204.36],["2021-03-29",205.02],["2021-03-30",205.35],["2021-03-31",204.5],["2021-04-01",205.55],["2021-04-06",207.48],["2021-04-07",206.6],["2021-04-08",206.54],["2021-04-09",208.39],["2021-04-12",207.97],["2021-04-13",207.96],["2021-04-14",208.11],["2021-04-15",207.66],["2021-04-16",207.78],["2021-04-19",207.82],["2021-04-20",205.68],["2021-04-21",204.05],["2021-04-22",204.21],["2021-04-23",204.42],["2021-04-26",201.12],["2021-04-27",202.11],["2021-04-28",204.54],["2021-04-29",205.25],["2021-04-30",205.44],["2021-05-04",200.39],["2021-05-05",200.72],["2021-05-06",198.1],["2021-05-07",200.95],["2021-05-10",202.25],["2021-05-11",202.12],["2021-05-12",201.15],["2021-05-13",199.13],["2021-05-14",200.85],["2021-05-17",202.66],["2021-05-18",202.98],["2021-05-19",202.09],["2021-05-20",204.51],["2021-05-21",203.51],["2021-05-24",203.22],["2021-05-25",203.24],["2021-05-26",206.81],["2021-05-27",208.83],["2021-05-28",209.84],["2021-05-31",209.68],["2021-06-01",208.43],["2021-06-02",209.81],["2021-06-04",212.25],["2021-06-07",211.09],["2021-06-08",209.52],["2021-06-09",210.57],["2021-06-10",209],["2021-06-11",209.45],["2021-06-14",210.84],["2021-06-15",209.15],["2021-06-16",209.15],["2021-06-17",208.09],["2021-06-18",208.39],["2021-06-21",207.92],["2021-06-22",210.73],["2021-06-23",212.26],["2021-06-24",215.1],["2021-06-25",215.57],["2021-06-28",215.89],["2021-06-29",214.34],["2021-06-30",211.05],["2021-07-01",212.99],["2021-07-02",214.49],["2021-07-05",215.03],["2021-07-06",213.42],["2021-07-07",213.46],["2021-07-08",210.27],["2021-07-09",212.69],["2021-07-12",212.44],["2021-07-13",213.15],["2021-07-14",213.88],["2021-07-15",212.23],["2021-07-16",212.31],["2021-07-19",208.03],["2021-07-20",207.53],["2021-07-21",211.61],["2021-07-22",211.65],["2021-07-23",212.11],["2021-07-26",212.04],["2021-07-27",211.43],["2021-07-28",214.08],["2021-07-29",214.28],["2021-07-30",214.74],["2021-08-02",217.23],["2021-08-03",215.33],["2021-08-04",215.66],["2021-08-05",216.85],["2021-08-06",217.08],["2021-08-09",217.24],["2021-08-10",217.28],["2021-08-11",217.26],["2021-08-12",217.57],["2021-08-13",218.76],["2021-08-16",218.2],["2021-08-17",218.77],["2021-08-18",217.4],["2021-08-19",215.07],["2021-08-20",214.86],["2021-08-23",215.9],["2021-08-24",216.79],["2021-08-25",219.34],["2021-08-26",220.46],["2021-08-27",220.81],["2021-08-30",222.05],["2021-08-31",222.29],["2021-09-01",221.99],["2021-09-02",223.2],["2021-09-03",222.91],["2021-09-06",225.39],["2021-09-07",226.39],["2021-09-08",223.79],["2021-09-09",225.04],["2021-09-10",224.55],["2021-09-13",224.7],["2021-09-14",224.94],["2021-09-15",225.28],["2021-09-16",225.44],["2021-09-17",224.56],["2021-09-20",217.79],["2021-09-21",218.9],["2021-09-22",222.59],["2021-09-23",223.75],["2021-09-24",222.54],["2021-09-27",221.95],["2021-09-28",219.82],["2021-09-29",220.84],["2021-09-30",221.49],["2021-10-01",222.1],["2021-10-04",223.67],["2021-10-05",224.2],["2021-10-06",225.42],["2021-10-07",227.91],["2021-10-08",230.85],["2021-10-11",232.33],["2021-10-12",230.51],["2021-10-13",229.95],["2021-10-14",230.71],["2021-10-15",230.5],["2021-10-18",231.17],["2021-10-19",230.73],["2021-10-20",231.62],["2021-10-21",230.87],["2021-10-22",230.52],["2021-10-25",231.53],["2021-10-26",232.77],["2021-10-27",232.9],["2021-10-28",233.52],["2021-10-29",234.67],["2021-11-02",234.65],["2021-11-03",234.18],["2021-11-04",238.59],["2021-11-05",239.68],["2021-11-08",240.77],["2021-11-09",238.59],["2021-11-10",235.45],["2021-11-12",234.84],["2021-11-15",234.46],["2021-11-16",233.68],["2021-11-17",232.7],["2021-11-18",226.48],["2021-11-19",225.83],["2021-11-22",224.91],["2021-11-23",223.84],["2021-11-24",223.77],["2021-11-25",222.33],["2021-11-26",216.54],["2021-11-29",217.32],["2021-11-30",219.3],["2021-12-01",220.13],["2021-12-02",221.04],["2021-12-03",221.58],["2021-12-06",220.26],["2021-12-07",222.11],["2021-12-08",222.49],["2021-12-09",218.99],["2021-12-10",217.83],["2021-12-13",217.6],["2021-12-14",214.41],["2021-12-15",210.62],["2021-12-16",214.73],["2021-12-17",210.55],["2021-12-20",210.06],["2021-12-21",211.98],["2021-12-22",212.03],["2021-12-23",213.03],["2021-12-27",213.21],["2021-12-28",214.37],["2021-12-29",217.83],["2021-12-30",219.88],["2022-01-03",224.32],["2022-01-04",224.69],["2022-01-05",224.1],["2022-01-07",225.57],["2022-01-10",225.29],["2022-01-11",227.36],["2022-01-12",230.12],["2022-01-13",229.49],["2022-01-14",227.57],["2022-01-17",227.79],["2022-01-18",225.04],["2022-01-19",222.35],["2022-01-20",220.29],["2022-01-21",215.87],["2022-01-24",206.54],["2022-01-25",208.26],["2022-01-26",211.08],["2022-01-27",211.05],["2022-01-28",209.37],["2022-01-31",210.47],["2022-02-01",212.87],["2022-02-02",215.33],["2022-02-03",214.66],["2022-02-04",212.53],["2022-02-07",212.61],["2022-02-08",213.54],["2022-02-09",214.4],["2022-02-10",212.51],["2022-02-11",211.25],["2022-02-14",204.78],["2022-02-15",208.53],["2022-02-16",207.95],["2022-02-17",203.05],["2022-02-18",200.47],["2022-02-21",195.83],["2022-02-22",197.71],["2022-02-23",193.85],["2022-02-24",174.97],["2022-02-25",184.45],["2022-02-28",186.85],["2022-03-01",182.48],["2022-03-02",181.75],["2022-03-03",181.51],["2022-03-04",175.53],["2022-03-07",173.25],["2022-03-08",171.31],["2022-03-09",178.19],["2022-03-10",179.67],["2022-03-11",181.74],["2022-03-14",180.64],["2022-03-15",179.9],["2022-03-16",184.34],["2022-03-17",187.29],["2022-03-18",187.31],["2022-03-21",186.74],["2022-03-22",189.15],["2022-03-23",189.57],["2022-03-24",190.67],["2022-03-25",190.68],["2022-03-28",189.8],["2022-03-29",189.64],["2022-03-30",192.48],["2022-03-31",193.54],["2022-04-01",195.21],["2022-04-04",196.1],["2022-04-05",195.27],["2022-04-06",192.63],["2022-04-07",192.01],["2022-04-08",192.23],["2022-04-11",191.72],["2022-04-12",190.48],["2022-04-13",190.78],["2022-04-14",191.05],["2022-04-19",190.28],["2022-04-20",189.33],["2022-04-21",188.56],["2022-04-22",187.28],["2022-04-25",183.6],["2022-04-26",181.31],["2022-04-27",178.89],["2022-04-28",179.49],["2022-04-29",178.83],["2022-05-02",177.5],["2022-05-04",178.04],["2022-05-05",175.64],["2022-05-06",174.6],["2022-05-09",172.33],["2022-05-10",171.18],["2022-05-11",170.92],["2022-05-12",168.23],["2022-05-13",172.69],["2022-05-16",173.35],["2022-05-17",174.4],["2022-05-18",174.96],["2022-05-19",172.17],["2022-05-20",172.43],["2022-05-23",174.6],["2022-05-24",171.45],["2022-05-25",170.75],["2022-05-26",172.12],["2022-05-27",171.69],["2022-05-30",174.12],["2022-05-31",174.51],["2022-06-01",174.8],["2022-06-02",174.43],["2022-06-03",172.35],["2022-06-06",173.3],["2022-06-07",173.19],["2022-06-08",170.39],["2022-06-09",169.2],["2022-06-10",166.92],["2022-06-13",161.67],["2022-06-14",160.99],["2022-06-15",161.43],["2022-06-17",158.94],["2022-06-20",162.08],["2022-06-21",164.55],["2022-06-22",161.96],["2022-06-23",161.11],["2022-06-24",163.52],["2022-06-27",164.7],["2022-06-28",165.35],["2022-06-29",166.72],["2022-06-30",163.74],["2022-07-01",164.42],["2022-07-04",164.12],["2022-07-05",161.34],["2022-07-06",160.15],["2022-07-07",163.9],["2022-07-08",165.72],["2022-07-11",164.59],["2022-07-12",161.36],["2022-07-13",160.32],["2022-07-14",158.39],["2022-07-15",160.33],["2022-07-18",161.83],["2022-07-19",163.32],["2022-07-20",164.04],["2022-07-21",164.49],["2022-07-22",166.1],["2022-07-25",164.94],["2022-07-26",162.99],["2022-07-27",163.2],["2022-07-28",163.39],["2022-07-29",167.51],["2022-08-01",168.64],["2022-08-02",169.09],["2022-08-03",172.41],["2022-08-04",170.92],["2022-08-05",170.53],["2022-08-08",173.14],["2022-08-09",173.54],["2022-08-10",173.19],["2022-08-11",175],["2022-08-12",177.01],["2022-08-16",177.4],["2022-08-17",176.52],["2022-08-18",176.61],["2022-08-19",174.41],["2022-08-22",170.44],["2022-08-23",170.79],["2022-08-24",168.46],["2022-08-25",168.44],["2022-08-26",166.72],["2022-08-29",163.8],["2022-08-30",162.08],["2022-08-31",162.41],["2022-09-01",159.95],["2022-09-02",162.59],["2022-09-05",161.9],["2022-09-06",161.39],["2022-09-07",162.76],["2022-09-08",163.1],["2022-09-09",165.75],["2022-09-12",165.07],["2022-09-13",162.48],["2022-09-14",164.12],["2022-09-15",164.11],["2022-09-16",160.25],["2022-09-19",161.31],["2022-09-20",160.03],["2022-09-21",159.85],["2022-09-22",160.23],["2022-09-23",156.99],["2022-09-26",153.7],["2022-09-27",155.38],["2022-09-28",154.84],["2022-09-29",151.45],["2022-09-30",152.26],["2022-10-03",152.31],["2022-10-04",155.22],["2022-10-05",153.79],["2022-10-06",153.96],["2022-10-07",153.87],["2022-10-10",151.75],["2022-10-11",151.2],["2022-10-12",150.73],["2022-10-13",149.23],["2022-10-14",150.48],["2022-10-17",150.77],["2022-10-18",150.6],["2022-10-19",148.27],["2022-10-20",148.72],["2022-10-21",147.74],["2022-10-24",147.95],["2022-10-25",148.71],["2022-10-26",151.02],["2022-10-27",152.55],["2022-10-28",152.65],["2022-10-31",154.61],["2022-11-02",155.29],["2022-11-03",153.38],["2022-11-04",156.76],["2022-11-07",157.2],["2022-11-08",158.2],["2022-11-09",158.51],["2022-11-10",159.9],["2022-11-14",161.75],["2022-11-15",161.28],["2022-11-16",160.23],["2022-11-17",158.63],["2022-11-18",159.93],["2022-11-21",158.97],["2022-11-22",161.48],["2022-11-23",161.78],["2022-11-24",162.22],["2022-11-25",164.58],["2022-11-28",163.88],["2022-11-29",163.77],["2022-11-30",165.11],["2022-12-01",165.91],["2022-12-02",166.69],["2022-12-05",165.74],["2022-12-06",163.59],["2022-12-07",163.33],["2022-12-08",162.59],["2022-12-09",162.73],["2022-12-12",163.84],["2022-12-13",166.84],["2022-12-14",167.03],["2022-12-15",163.69],["2022-12-16",163.08],["2022-12-19",164.09],["2022-12-20",164.25],["2022-12-21",164.64],["2022-12-22",163.96],["2022-12-23",163.94],["2022-12-27",162.14],["2022-12-28",162.39],["2022-12-29",165.54],["2022-12-30",165.66],["2023-01-02",167.28],["2023-01-03",170.78],["2023-01-04",175.59],["2023-01-05",175.77],["2023-01-09",178.26],["2023-01-10",180.86],["2023-01-11",178.18],["2023-01-12",178.54],["2023-01-13",178.13],["2023-01-16",179.23],["2023-01-17",176.76],["2023-01-18",176.37],["2023-01-19",175.83],["2023-01-20",177.8],["2023-01-23",178.44],["2023-01-24",177.28],["2023-01-25",175.43],["2023-01-26",176.56],["2023-01-27",176.69],["2023-01-30",175.1],["2023-01-31",178.33],["2023-02-01",176.69],["2023-02-02",177.71],["2023-02-03",178.47],["2023-02-06",176.64],["2023-02-07",177.9],["2023-02-08",179.12],["2023-02-09",180.41],["2023-02-10",176.34],["2023-02-13",175.85],["2023-02-14",176.22],["2023-02-15",177.2],["2023-02-16",178.22],["2023-02-17",179.23],["2023-02-20",179.63],["2023-02-21",178.95],["2023-02-22",177.32],["2023-02-23",177.94],["2023-02-24",177.56],["2023-02-27",177.09],["2023-02-28",178.14],["2023-03-01",179.54],["2023-03-02",179.43],["2023-03-03",181.65],["2023-03-06",183.87],["2023-03-07",184.9],["2023-03-08",185.83],["2023-03-09",186.4],["2023-03-10",184.55],["2023-03-13",182.26],["2023-03-14",183.58],["2023-03-15",180.26],["2023-03-16",181.44],["2023-03-17",182.01],["2023-03-20",181.41],["2023-03-21",182.53],["2023-03-22",182.01],["2023-03-23",182.12],["2023-03-24",181.11],["2023-03-27",180.47],["2023-03-28",180.48],["2023-03-29",180.5],["2023-03-30",181.07],["2023-03-31",181.27],["2023-04-03",181.02],["2023-04-04",181.92],["2023-04-05",180.8],["2023-04-06",181.22],["2023-04-07",181.22],["2023-04-11",182.27],["2023-04-12",182.62],["2023-04-13",184.13],["2023-04-14",185.88],["2023-04-17",186.18],["2023-04-18",186.73],["2023-04-19",186.51],["2023-04-20",187.05],["2023-04-21",185.85],["2023-04-24",186.67],["2023-04-25",186.93],["2023-04-26",186.1],["2023-04-27",189.56],["2023-04-28",189.1],["2023-05-02",188.43],["2023-05-04",187.1],["2023-05-05",187.6],["2023-05-08",188.5],["2023-05-09",190.72],["2023-05-10",190.08],["2023-05-11",190.88],["2023-05-12",191.15],["2023-05-15",190.49],["2023-05-16",191.53],["2023-05-17",190.98],["2023-05-18",191.49],["2023-05-19",192.56],["2023-05-22",194.35],["2023-05-23",195.22],["2023-05-24",192.67],["2023-05-25",192.1],["2023-05-26",194.11],["2023-05-29",193.48],["2023-05-30",192.17],["2023-05-31",189.46],["2023-06-01",189.66],["2023-06-02",194.12],["2023-06-05",194.53],["2023-06-06",196.12],["2023-06-07",195.31],["2023-06-09",196.22],["2023-06-12",194.76],["2023-06-13",192.45],["2023-06-14",194.4],["2023-06-15",195.53],["2023-06-16",196.4],["2023-06-19",196.33],["2023-06-20",196.01],["2023-06-21",195.88],["2023-06-22",197.52],["2023-06-23",196.86],["2023-06-26",198.08],["2023-06-27",196.51],["2023-06-28",197.32],["2023-06-29",200.2],["2023-06-30",200.56],["2023-07-03",201.56],["2023-07-04",201.73],["2023-07-05",201.04],["2023-07-06",202.5],["2023-07-07",202.59],["2023-07-10",205.77],["2023-07-11",206.52],["2023-07-12",210.08],["2023-07-13",209.4],["2023-07-14",212.16],["2023-07-17",210.72],["2023-07-18",212.85],["2023-07-19",212.86],["2023-07-20",213.58],["2023-07-21",212.84],["2023-07-24",211.91],["2023-07-25",211.37],["2023-07-26",209.1],["2023-07-27",209.93],["2023-07-28",209.85],["2023-07-31",211.2],["2023-08-01",211.12],["2023-08-02",208.44],["2023-08-03",208.49],["2023-08-04",209.66],["2023-08-07",207.15],["2023-08-08",205.51],["2023-08-09",205.9],["2023-08-10",207.47],["2023-08-11",207.22],["2023-08-14",206.65],["2023-08-16",204.51],["2023-08-17",203.35],["2023-08-18",203.19],["2023-08-21",204.92],["2023-08-22",203.67],["2023-08-23",203.03],["2023-08-24",202.85],["2023-08-25",202.27],["2023-08-28",202.63],["2023-08-29",202.89],["2023-08-30",202.56],["2023-08-31",202.38],["2023-09-01",203.88],["2023-09-04",203.51],["2023-09-05",203.91],["2023-09-06",202.51],["2023-09-07",202.16],["2023-09-08",204.51],["2023-09-11",205.17],["2023-09-12",203.24],["2023-09-13",203.28],["2023-09-14",203.01],["2023-09-15",203.92],["2023-09-18",201.15],["2023-09-19",201.18],["2023-09-20",200.78],["2023-09-21",199.61],["2023-09-22",201.03],["2023-09-25",199.57],["2023-09-26",198.27],["2023-09-27",196.64],["2023-09-28",194.97],["2023-09-29",197.4],["2023-10-02",195.57],["2023-10-03",194.33],["2023-10-04",195.79],["2023-10-05",195.29],["2023-10-06",196.12],["2023-10-09",195.86],["2023-10-10",197.86],["2023-10-11",197.82],["2023-10-12",197.23],["2023-10-13",197.99],["2023-10-16",201.17],["2023-10-17",203.11],["2023-10-18",201.96],["2023-10-19",200.53],["2023-10-20",198.07],["2023-10-23",196.5],["2023-10-24",197.05],["2023-10-25",197.32],["2023-10-26",197.45],["2023-10-27",197.26],["2023-10-30",199.26],["2023-10-31",199.25],["2023-11-02",197.19],["2023-11-03",197.94],["2023-11-06",199],["2023-11-07",198.49],["2023-11-08",196.68],["2023-11-09",198.2],["2023-11-10",196.49],["2023-11-13",195.56],["2023-11-14",198.35],["2023-11-15",199.04],["2023-11-16",199.05],["2023-11-17",199.87],["2023-11-20",201.05],["2023-11-21",202.38],["2023-11-22",202.13],["2023-11-23",203.57],["2023-11-24",201.73],["2023-11-27",199.2],["2023-11-28",202.16],["2023-11-29",202.77],["2023-11-30",202.5],["2023-12-01",205.72],["2023-12-04",206.33],["2023-12-05",206.42],["2023-12-06",206.49],["2023-12-07",204.59],["2023-12-08",205.91],["2023-12-11",207.42],["2023-12-12",207.32],["2023-12-13",208.21],["2023-12-14",208.4],["2023-12-15",212.2],["2023-12-18",211.81],["2023-12-19",212.27],["2023-12-20",211.37],["2023-12-21",210.74],["2023-12-22",210.45],["2023-12-27",209.77],["2023-12-28",211.91],["2023-12-29",210.26],["2024-01-02",208.16],["2024-01-03",208.02],["2024-01-04",208.85],["2024-01-05",207.71],["2024-01-08",209.08],["2024-01-09",209.62],["2024-01-10",209.86],["2024-01-11",209.12],["2024-01-12",209.52],["2024-01-15",207.44],["2024-01-16",206.84],["2024-01-17",204.08],["2024-01-18",206.95],["2024-01-19",207.32],["2024-01-22",207.82],["2024-01-23",206.71],["2024-01-24",207.1],["2024-01-25",207.08],["2024-01-26",207.63],["2024-01-29",206.91],["2024-01-30",207.81],["2024-01-31",210.64],["2024-02-01",211.87],["2024-02-02",214.35],["2024-02-05",213.86],["2024-02-06",214.86],["2024-02-07",214.26],["2024-02-08",214.73],["2024-02-09",213.47],["2024-02-12",215.44],["2024-02-13",212.61],["2024-02-14",214.65],["2024-02-15",215.03],["2024-02-16",216.8],["2024-02-19",218.62],["2024-02-20",218.67],["2024-02-21",216.9],["2024-02-22",219.39],["2024-02-23",219.76],["2024-02-26",221.02],["2024-02-27",221.6],["2024-02-28",219.05],["2024-02-29",220.22],["2024-03-01",222.78],["2024-03-04",220.8],["2024-03-05",221.53],["2024-03-06",221.62],["2024-03-07",221.49],["2024-03-08",220.61],["2024-03-11",217.1],["2024-03-12",219.94],["2024-03-13",221.37],["2024-03-14",221.92],["2024-03-15",222.03],["2024-03-18",219.52],["2024-03-19",220.87],["2024-03-20",219.77],["2024-03-21",223.78],["2024-03-22",224.26],["2024-03-25",223.63],["2024-03-26",223.89],["2024-03-27",225.36],["2024-03-28",228.4],["2024-03-29",228.4],["2024-04-02",228.95],["2024-04-03",228.86],["2024-04-04",230.65],["2024-04-05",228.31],["2024-04-08",228.99],["2024-04-09",227.13],["2024-04-10",228.94],["2024-04-11",227.27],["2024-04-12",227.89],["2024-04-15",228.61],["2024-04-16",225],["2024-04-17",226.64],["2024-04-18",228.04],["2024-04-19",228.14],["2024-04-22",228.1],["2024-04-23",228.21],["2024-04-24",227.28],["2024-04-25",226.47],["2024-04-26",227.06],["2024-04-29",229.1],["2024-04-30",228.6],["2024-05-02",227.98],["2024-05-06",231.8],["2024-05-07",231.25],["2024-05-08",231.14],["2024-05-09",229.97],["2024-05-10",228.91],["2024-05-13",232.58],["2024-05-14",234.47],["2024-05-15",235.07],["2024-05-16",235.01],["2024-05-17",235.12],["2024-05-20",235.84],["2024-05-21",236.78],["2024-05-22",237.32],["2024-05-23",239.31],["2024-05-24",238.36],["2024-05-27",236.98],["2024-05-28",235.76],["2024-05-29",231.84],["2024-05-31",232.63],["2024-06-03",233.98],["2024-06-04",231.02],["2024-06-05",232.46],["2024-06-06",233.68],["2024-06-07",233.01],["2024-06-10",232.43],["2024-06-11",230.55],["2024-06-12",231.84],["2024-06-13",227.69],["2024-06-14",226],["2024-06-17",227.24],["2024-06-18",229.25],["2024-06-19",232.17],["2024-06-20",231.75],["2024-06-21",232.06],["2024-06-24",233.05],["2024-06-25",233.91],["2024-06-26",233.41],["2024-06-27",233.75],["2024-06-28",234.24],["2024-07-01",233.75],["2024-07-02",232.49],["2024-07-03",231.16],["2024-07-04",232.59],["2024-07-05",232.03],["2024-07-08",234.28],["2024-07-09",233.86],["2024-07-10",232.78],["2024-07-11",231.71],["2024-07-12",231.46],["2024-07-15",229.11],["2024-07-16",224.16],["2024-07-17",221.97],["2024-07-18",225.12],["2024-07-19",224.08],["2024-07-22",226.45],["2024-07-23",224.18],["2024-07-24",223.74],["2024-07-25",221.98],["2024-07-26",221.11],["2024-07-29",221.53],["2024-07-30",221],["2024-07-31",222.68],["2024-08-01",223.15],["2024-08-02",217.83],["2024-08-05",209.07],["2024-08-06",208.9],["2024-08-07",213.6],["2024-08-08",213.32],["2024-08-09",213.56],["2024-08-12",218.85],["2024-08-13",219.51],["2024-08-14",219.48],["2024-08-16",222.79],["2024-08-19",223.97],["2024-08-20",220.67],["2024-08-21",221.59],["2024-08-22",222.23],["2024-08-23",220.9],["2024-08-26",221],["2024-08-27",221.64],["2024-08-28",222.46],["2024-08-29",222.9],["2024-08-30",224.61],["2024-09-02",225.19],["2024-09-03",222.57],["2024-09-04",222.88],["2024-09-05",219.46],["2024-09-06",217.05],["2024-09-09",215.85],["2024-09-10",215.23],["2024-09-11",213.12],["2024-09-12",215.19],["2024-09-13",217.68],["2024-09-16",217.8],["2024-09-17",218.84],["2024-09-18",218.17],["2024-09-19",217.82],["2024-09-20",214.13],["2024-09-23",210.3],["2024-09-24",210.46],["2024-09-25",210.7],["2024-09-26",212.69],["2024-09-27",214.34],["2024-09-30",213.64],["2024-10-01",211.68],["2024-10-02",211.31],["2024-10-03",210.15],["2024-10-04",209.36],["2024-10-07",207.76],["2024-10-08",206.58],["2024-10-09",209.33],["2024-10-10",209.61],["2024-10-11",212.15],["2024-10-14",210.36],["2024-10-15",211.37],["2024-10-16",211.33],["2024-10-17",207.51],["2024-10-18",209.34],["2024-10-21",210.56],["2024-10-22",206.81],["2024-10-23",205.36],["2024-10-24",204.68],["2024-10-25",203.44],["2024-10-28",202.64],["2024-10-29",201.29],["2024-10-30",200.66],["2024-10-31",200.78],["2024-11-04",202.09],["2024-11-05",200.53],["2024-11-06",202.66],["2024-11-07",205.71],["2024-11-08",205.15],["2024-11-12",205.6],["2024-11-13",205.24],["2024-11-14",205.08],["2024-11-15",202.85],["2024-11-18",203.54],["2024-11-19",199.56],["2024-11-20",200.11],["2024-11-21",202.14],["2024-11-22",203.47],["2024-11-25",203.8],["2024-11-26",203.29],["2024-11-27",200.79],["2024-11-28",198.9],["2024-11-29",202.82],["2024-12-02",204.55],["2024-12-03",205.09],["2024-12-04",204.77],["2024-12-05",206],["2024-12-06",207.69],["2024-12-09",208.85],["2024-12-10",208.94],["2024-12-11",208.38],["2024-12-12",206.39]]}]}