{"status":"ok","unit":"","title":"Notowania od 2000-01-03 do 2026-06-08","series":[{"name":"Notowanie","area":true,"data":[["2000-01-03",94.87],["2000-01-04",94.38],["2000-01-05",90.34],["2000-01-06",90.38],["2000-01-07",88.48],["2000-01-10",90.81],["2000-01-11",95.9],["2000-01-12",93.83],["2000-01-13",92.21],["2000-01-14",95.92],["2000-01-17",97.88],["2000-01-18",97.86],["2000-01-19",99.76],["2000-01-20",100.92],["2000-01-21",103.52],["2000-01-24",105.14],["2000-01-25",103.6],["2000-01-26",103.27],["2000-01-27",102.03],["2000-01-28",102.17],["2000-01-31",98.57],["2000-02-01",96.91],["2000-02-02",98.09],["2000-02-03",99.45],["2000-02-04",103.29],["2000-02-07",105.04],["2000-02-08",106.96],["2000-02-09",108.6],["2000-02-10",108.09],["2000-02-11",109.91],["2000-02-14",109.66],["2000-02-15",110.88],["2000-02-16",111.11],["2000-02-17",113.94],["2000-02-18",118.43],["2000-02-21",115.8],["2000-02-22",115.79],["2000-02-23",113.68],["2000-02-24",116.44],["2000-02-25",117.23],["2000-02-28",119.03],["2000-02-29",119.27],["2000-03-01",124.61],["2000-03-02",128.46],["2000-03-03",128.9],["2000-03-06",131.63],["2000-03-07",134.2],["2000-03-08",133.48],["2000-03-09",133.13],["2000-03-10",137.53],["2000-03-13",138.72],["2000-03-14",135.3],["2000-03-15",130.47],["2000-03-16",122.65],["2000-03-17",124.44],["2000-03-20",123.7],["2000-03-21",116.92],["2000-03-22",116.7],["2000-03-23",121.48],["2000-03-24",122.44],["2000-03-27",122.58],["2000-03-28",122.09],["2000-03-29",119.74],["2000-03-30",113],["2000-03-31",108.04],["2000-04-03",111.02],["2000-04-04",100.93],["2000-04-05",95.9],["2000-04-06",97.92],["2000-04-07",101.9],["2000-04-10",104.67],["2000-04-11",98.95],["2000-04-12",95.61],["2000-04-13",89.94],["2000-04-14",87.85],["2000-04-17",79.13],["2000-04-18",78.37],["2000-04-19",86.1],["2000-04-20",85.91],["2000-04-25",81.16],["2000-04-26",86.32],["2000-04-27",85.15],["2000-04-28",87.48],["2000-04-30",87.48],["2000-05-02",93.84],["2000-05-03",90.84],["2000-05-04",89.23],["2000-05-05",90.48],["2000-05-08",92.14],["2000-05-09",90.46],["2000-05-10",88.54],["2000-05-11",83.25],["2000-05-12",86.29],["2000-05-15",85.57],["2000-05-16",87.38],["2000-05-17",89.4],["2000-05-18",88.74],["2000-05-19",86.81],["2000-05-22",84.38],["2000-05-23",82.55],["2000-05-24",78.96],["2000-05-25",79.09],["2000-05-26",77.39],["2000-05-29",77.17],["2000-05-30",77.2],["2000-05-31",81.92],["2000-06-02",86.72],["2000-06-05",92.67],["2000-06-06",94.34],["2000-06-07",94.03],["2000-06-08",95.37],["2000-06-09",95.95],["2000-06-13",95.4],["2000-06-14",96],["2000-06-15",95.53],["2000-06-16",95.59],["2000-06-19",94.84],["2000-06-20",96.58],["2000-06-21",97.82],["2000-06-22",99.46],["2000-06-26",95.45],["2000-06-27",98.44],["2000-06-28",97.24],["2000-06-29",100.21],["2000-06-30",100.19],["2000-07-03",100.16],["2000-07-04",100.3],["2000-07-05",100.66],["2000-07-06",97.76],["2000-07-07",98.04],["2000-07-10",99.8],["2000-07-11",99.49],["2000-07-12",99.55],["2000-07-13",102.5],["2000-07-14",103.88],["2000-07-17",103.69],["2000-07-18",103.68],["2000-07-19",100.7],["2000-07-20",98.41],["2000-07-21",99.3],["2000-07-24",96.57],["2000-07-25",94.75],["2000-07-26",94.49],["2000-07-27",94.09],["2000-07-28",90.65],["2000-07-31",87.15],["2000-08-01",88.52],["2000-08-02",87.92],["2000-08-03",89.14],["2000-08-04",89.43],["2000-08-07",91.31],["2000-08-08",93.38],["2000-08-09",93.71],["2000-08-10",94.54],["2000-08-11",93.26],["2000-08-14",93.75],["2000-08-16",95.34],["2000-08-17",95.42],["2000-08-18",96.79],["2000-08-21",96.82],["2000-08-22",97.1],["2000-08-23",97.75],["2000-08-24",97.93],["2000-08-25",99.43],["2000-08-28",100.3],["2000-08-29",102.46],["2000-08-30",104.1],["2000-08-31",105.35],["2000-09-01",106.87],["2000-09-04",107.29],["2000-09-05",107.29],["2000-09-06",106.12],["2000-09-07",103.62],["2000-09-08",105.25],["2000-09-11",101.72],["2000-09-12",100.73],["2000-09-13",100.26],["2000-09-14",100.51],["2000-09-15",102.41],["2000-09-18",100.34],["2000-09-19",97.12],["2000-09-20",99.54],["2000-09-21",99.79],["2000-09-22",97.86],["2000-09-25",99.62],["2000-09-26",100.12],["2000-09-27",98.38],["2000-09-28",97.82],["2000-09-29",101.18],["2000-09-30",101.18],["2000-10-02",100.07],["2000-10-03",98.13],["2000-10-04",95.01],["2000-10-05",96.08],["2000-10-06",93.79],["2000-10-09",90.59],["2000-10-10",91],["2000-10-11",88.1],["2000-10-12",86.75],["2000-10-13",84.79],["2000-10-16",89.85],["2000-10-17",91.01],["2000-10-18",88.28],["2000-10-19",85.85],["2000-10-20",89.99],["2000-10-23",92.93],["2000-10-24",94.06],["2000-10-25",93.56],["2000-10-26",88.61],["2000-10-27",88.18],["2000-10-30",88.64],["2000-10-31",86.55],["2000-11-02",91.19],["2000-11-03",93.03],["2000-11-06",93.89],["2000-11-07",93.57],["2000-11-08",94.03],["2000-11-09",92.22],["2000-11-10",91],["2000-11-13",87.37],["2000-11-14",84.11],["2000-11-15",87.51],["2000-11-16",89.12],["2000-11-17",86.79],["2000-11-20",85.71],["2000-11-21",82.14],["2000-11-22",81.17],["2000-11-23",77.98],["2000-11-24",78],["2000-11-27",81.33],["2000-11-28",82.38],["2000-11-29",78.85],["2000-11-30",77.51],["2000-12-01",75.58],["2000-12-04",78.25],["2000-12-05",76.84],["2000-12-06",81.62],["2000-12-07",80.8],["2000-12-08",80.66],["2000-12-11",85.25],["2000-12-12",87.04],["2000-12-13",86.43],["2000-12-14",85.35],["2000-12-15",82.93],["2000-12-18",82.41],["2000-12-19",83.51],["2000-12-20",81.55],["2000-12-21",76.98],["2000-12-22",77.18],["2000-12-27",81.27],["2000-12-28",83.39],["2000-12-29",86.35],["2000-12-31",86.35],["2001-01-02",84.54],["2001-01-03",78.51],["2001-01-04",81.85],["2001-01-05",78.3],["2001-01-08",75.22],["2001-01-09",73.56],["2001-01-10",74.11],["2001-01-11",76.53],["2001-01-12",78.69],["2001-01-15",78.67],["2001-01-16",78.67],["2001-01-17",79.4],["2001-01-18",79.16],["2001-01-19",78.49],["2001-01-22",78.07],["2001-01-23",78.75],["2001-01-24",81.82],["2001-01-25",81.64],["2001-01-26",80.73],["2001-01-29",81.23],["2001-01-30",82.67],["2001-01-31",84.47],["2001-02-01",83.73],["2001-02-02",83.64],["2001-02-05",81.52],["2001-02-06",81.29],["2001-02-07",82.32],["2001-02-08",82.38],["2001-02-09",81.94],["2001-02-12",80.7],["2001-02-13",80.77],["2001-02-14",79.6],["2001-02-15",79.63],["2001-02-16",80.42],["2001-02-19",78.13],["2001-02-20",78.38],["2001-02-21",76.04],["2001-02-22",74.89],["2001-02-23",73.06],["2001-02-26",72.64],["2001-02-27",74.22],["2001-02-28",72.09],["2001-03-01",70.88],["2001-03-02",70.36],["2001-03-05",70.46],["2001-03-06",69.66],["2001-03-07",70.38],["2001-03-08",71.08],["2001-03-09",69.82],["2001-03-12",68.38],["2001-03-13",65.89],["2001-03-14",65.71],["2001-03-15",64.72],["2001-03-16",64.08],["2001-03-19",63.05],["2001-03-20",64.17],["2001-03-21",63.47],["2001-03-22",61.56],["2001-03-23",60.82],["2001-03-26",63.52],["2001-03-27",64.05],["2001-03-28",64.98],["2001-03-29",63.29],["2001-03-30",63.33],["2001-03-31",63.33],["2001-04-02",64.25],["2001-04-03",61.83],["2001-04-04",59.18],["2001-04-05",58.54],["2001-04-06",61.72],["2001-04-09",60.51],["2001-04-10",61.99],["2001-04-11",64.5],["2001-04-12",64.66],["2001-04-17",64.85],["2001-04-18",66.16],["2001-04-19",68.71],["2001-04-20",68.56],["2001-04-23",67.85],["2001-04-24",66.65],["2001-04-25",66.45],["2001-04-26",67.9],["2001-04-27",68.91],["2001-04-30",69.66],["2001-05-02",71.22],["2001-05-03",71.52],["2001-05-04",70],["2001-05-07",71.11],["2001-05-08",70.97],["2001-05-09",71.84],["2001-05-10",72.08],["2001-05-11",71.85],["2001-05-14",71.28],["2001-05-15",70.87],["2001-05-16",71.33],["2001-05-17",73.32],["2001-05-18",74.73],["2001-05-21",75.26],["2001-05-22",76.91],["2001-05-23",77.07],["2001-05-25",75.21],["2001-05-28",74.9],["2001-05-29",74.9],["2001-05-30",73.67],["2001-05-31",71.69],["2001-06-01",72.07],["2001-06-05",73.43],["2001-06-06",75.56],["2001-06-07",75.02],["2001-06-08",75.76],["2001-06-11",75.36],["2001-06-12",74.08],["2001-06-13",74.72],["2001-06-14",74.37],["2001-06-15",72.93],["2001-06-18",72.45],["2001-06-19",72.27],["2001-06-20",71.69],["2001-06-21",72.85],["2001-06-22",73.21],["2001-06-25",71.94],["2001-06-26",71.73],["2001-06-27",72.74],["2001-06-28",73.43],["2001-06-29",74.71],["2001-06-30",74.71],["2001-07-02",77.51],["2001-07-03",76.49],["2001-07-04",75.64],["2001-07-05",75.64],["2001-07-06",74.66],["2001-07-09",72.87],["2001-07-10",73.14],["2001-07-11",71.73],["2001-07-12",71.08],["2001-07-13",73.48],["2001-07-16",73.98],["2001-07-17",73.32],["2001-07-18",74.21],["2001-07-19",73.27],["2001-07-20",73.38],["2001-07-23",73.36],["2001-07-24",72.61],["2001-07-25",71.08],["2001-07-26",71.5],["2001-07-27",73.19],["2001-07-30",73.42],["2001-07-31",73.54],["2001-08-01",73.45],["2001-08-02",74.34],["2001-08-03",73.49],["2001-08-06",72.51],["2001-08-07",71.68],["2001-08-08",71.61],["2001-08-09",70.51],["2001-08-10",70.75],["2001-08-13",70.89],["2001-08-14",71.48],["2001-08-16",71.77],["2001-08-17",72.02],["2001-08-20",71.34],["2001-08-21",71.7],["2001-08-22",70.55],["2001-08-23",71.28],["2001-08-24",70.99],["2001-08-27",71.98],["2001-08-28",71.66],["2001-08-29",70.66],["2001-08-30",70.6],["2001-08-31",69.62],["2001-09-03",69.6],["2001-09-04",69.58],["2001-09-05",68.94],["2001-09-06",67.92],["2001-09-07",66.36],["2001-09-10",65.28],["2001-09-11",64.44],["2001-09-18",61.11],["2001-09-19",60.24],["2001-09-20",58.86],["2001-09-21",56.64],["2001-09-24",55.68],["2001-09-25",57.72],["2001-09-26",57.87],["2001-09-27",56.93],["2001-09-28",57.45],["2001-09-30",57.45],["2001-10-01",58.88],["2001-10-02",58.11],["2001-10-03",59.28],["2001-10-04",61.42],["2001-10-05",61.47],["2001-10-08",61.24],["2001-10-09",60.9],["2001-10-10",60.56],["2001-10-11",62.28],["2001-10-12",63.46],["2001-10-15",62.76],["2001-10-16",63.37],["2001-10-17",64.41],["2001-10-18",62.8],["2001-10-19",62.59],["2001-10-22",63.08],["2001-10-23",63.76],["2001-10-24",63.36],["2001-10-25",63.35],["2001-10-26",64.35],["2001-10-29",64.68],["2001-10-30",63.39],["2001-10-31",62.6],["2001-11-02",64.24],["2001-11-05",63.6],["2001-11-06",64.77],["2001-11-07",65.15],["2001-11-08",65.58],["2001-11-09",64.36],["2001-11-12",64.32],["2001-11-13",64.67],["2001-11-14",65.77],["2001-11-15",66.45],["2001-11-16",66.52],["2001-11-19",66.29],["2001-11-20",66.9],["2001-11-21",65.89],["2001-11-22",65.58],["2001-11-23",65.58],["2001-11-26",66.43],["2001-11-27",66.9],["2001-11-28",67.06],["2001-11-29",66.24],["2001-11-30",67.42],["2001-12-03",66.96],["2001-12-04",66.51],["2001-12-05",68.25],["2001-12-06",70.69],["2001-12-07",70.82],["2001-12-10",70.57],["2001-12-11",69.52],["2001-12-12",69.63],["2001-12-13",69.49],["2001-12-14",68.58],["2001-12-17",68.6],["2001-12-18",69.67],["2001-12-19",70.37],["2001-12-20",69.87],["2001-12-21",68.62],["2001-12-27",70.7],["2001-12-28",70.99],["2001-12-31",71.33],["2002-01-02",70.73],["2002-01-03",70.07],["2002-01-04",71.2],["2002-01-07",71.94],["2002-01-08",71.19],["2002-01-09",71.24],["2002-01-10",71.23],["2002-01-11",71.38],["2002-01-14",70.38],["2002-01-15",69.45],["2002-01-16",69.46],["2002-01-17",68.2],["2002-01-18",68.91],["2002-01-21",67.7],["2002-01-22",67.88],["2002-01-23",66.78],["2002-01-24",68.26],["2002-01-25",68.63],["2002-01-28",68.62],["2002-01-29",68.35],["2002-01-30",66.99],["2002-01-31",68.17],["2002-02-01",68.93],["2002-02-04",68.24],["2002-02-05",66.11],["2002-02-06",65.36],["2002-02-07",64.44],["2002-02-08",64.35],["2002-02-11",65.74],["2002-02-12",66.5],["2002-02-13",67.09],["2002-02-14",67.7],["2002-02-15",67.09],["2002-02-18",66.25],["2002-02-19",66.24],["2002-02-20",64.38],["2002-02-21",65.55],["2002-02-22",64.68],["2002-02-25",65.13],["2002-02-26",65.92],["2002-02-27",66.49],["2002-02-28",66.19],["2002-03-01",65.08],["2002-03-04",66.4],["2002-03-05",68.49],["2002-03-06",68.08],["2002-03-07",68.44],["2002-03-08",68.39],["2002-03-11",69.53],["2002-03-12",69.77],["2002-03-13",69.42],["2002-03-14",68.97],["2002-03-15",69.13],["2002-03-18",69.21],["2002-03-19",69.37],["2002-03-20",69.68],["2002-03-21",68.8],["2002-03-22",69.68],["2002-03-25",69.46],["2002-03-26",68.31],["2002-03-27",68.77],["2002-03-28",69.39],["2002-03-31",69.39],["2002-04-02",69.41],["2002-04-03",68.29],["2002-04-04",67.41],["2002-04-05",67.44],["2002-04-08",67.21],["2002-04-09",67.69],["2002-04-10",67.64],["2002-04-11",68.44],["2002-04-12",67.4],["2002-04-15",68.28],["2002-04-16",67.95],["2002-04-17",69.83],["2002-04-18",68.8],["2002-04-19",68.69],["2002-04-22",68.38],["2002-04-23",67.47],["2002-04-24",67.48],["2002-04-25",67.17],["2002-04-26",66.65],["2002-04-29",65.72],["2002-04-30",65.3],["2002-05-02",66.5],["2002-05-03",66.27],["2002-05-06",65.97],["2002-05-07",64.94],["2002-05-08",64.36],["2002-05-10",65.42],["2002-05-13",64.58],["2002-05-14",65.21],["2002-05-15",66.83],["2002-05-16",66.9],["2002-05-17",66.33],["2002-05-21",65.54],["2002-05-22",64.4],["2002-05-23",64.13],["2002-05-24",65.14],["2002-05-27",64.32],["2002-05-28",64.31],["2002-05-29",64.01],["2002-05-30",63.09],["2002-05-31",63.38],["2002-06-03",63.55],["2002-06-04",61.81],["2002-06-05",61.22],["2002-06-06",61.81],["2002-06-07",60.71],["2002-06-10",61.24],["2002-06-11",61.62],["2002-06-12",60.33],["2002-06-13",60.1],["2002-06-14",59.44],["2002-06-17",59.82],["2002-06-18",61.58],["2002-06-19",61.66],["2002-06-20",61.19],["2002-06-21",60.11],["2002-06-24",59.57],["2002-06-25",59.28],["2002-06-26",57.97],["2002-06-27",57.99],["2002-06-28",59.09],["2002-06-30",59.09],["2002-07-01",59.78],["2002-07-02",57.55],["2002-07-03",55.65],["2002-07-04",55.33],["2002-07-05",55.31],["2002-07-08",56.68],["2002-07-09",56.1],["2002-07-10",55.16],["2002-07-11",53.91],["2002-07-12",53.8],["2002-07-15",54.13],["2002-07-16",52.58],["2002-07-17",53.19],["2002-07-18",53.29],["2002-07-19",51.85],["2002-07-22",50.46],["2002-07-23",49.55],["2002-07-24",48.06],["2002-07-25",50.25],["2002-07-26",50.44],["2002-07-29",50.68],["2002-07-30",53.38],["2002-07-31",53.48],["2002-08-01",52.44],["2002-08-02",51.55],["2002-08-05",49.76],["2002-08-06",48.33],["2002-08-07",50],["2002-08-08",50.6],["2002-08-09",51.74],["2002-08-12",51.99],["2002-08-13",52],["2002-08-14",51.12],["2002-08-16",53.15],["2002-08-19",53.42],["2002-08-20",54.69],["2002-08-21",54.27],["2002-08-22",55.17],["2002-08-23",55.74],["2002-08-26",54.68],["2002-08-27",55.24],["2002-08-28",54.26],["2002-08-29",53.21],["2002-08-30",53.86],["2002-08-31",53.86],["2002-09-02",53.46],["2002-09-03",53.47],["2002-09-04",51.76],["2002-09-05",52.89],["2002-09-06",52.32],["2002-09-09",53.22],["2002-09-10",53.54],["2002-09-11",54],["2002-09-12",54.05],["2002-09-13",53.01],["2002-09-16",52.89],["2002-09-17",53.46],["2002-09-18",52.29],["2002-09-19",51.87],["2002-09-20",51.06],["2002-09-23",50.97],["2002-09-24",50.19],["2002-09-25",49.92],["2002-09-26",51.35],["2002-09-27",52.19],["2002-09-30",51.52],["2002-10-01",51.45],["2002-10-02",52.17],["2002-10-03",50.99],["2002-10-04",49.46],["2002-10-07",48.41],["2002-10-08",47.06],["2002-10-09",48.06],["2002-10-10",46.78],["2002-10-11",48.43],["2002-10-14",49.84],["2002-10-15",50.4],["2002-10-16",51.58],["2002-10-17",51.14],["2002-10-18",52.29],["2002-10-21",52.5],["2002-10-22",53.41],["2002-10-23",52.13],["2002-10-24",52.9],["2002-10-25",51.9],["2002-10-28",52.38],["2002-10-29",51.92],["2002-10-30",51.64],["2002-10-31",52.23],["2002-11-04",52.84],["2002-11-05",53.34],["2002-11-06",53.04],["2002-11-07",53.63],["2002-11-08",52.59],["2002-11-11",51.89],["2002-11-12",50.77],["2002-11-13",51.56],["2002-11-14",51.96],["2002-11-15",53.05],["2002-11-18",53.21],["2002-11-19",52.82],["2002-11-20",52.3],["2002-11-21",53.08],["2002-11-22",54.19],["2002-11-25",54.11],["2002-11-26",53.96],["2002-11-27",53.11],["2002-11-28",54.64],["2002-11-29",54.63],["2002-11-30",54.63],["2002-12-02",54.35],["2002-12-03",54.37],["2002-12-04",53.58],["2002-12-05",53.41],["2002-12-06",53.07],["2002-12-09",53.43],["2002-12-10",52.16],["2002-12-11",53.01],["2002-12-12",53],["2002-12-13",52.73],["2002-12-16",52.28],["2002-12-17",53.3],["2002-12-18",52.69],["2002-12-19",51.81],["2002-12-20",51.51],["2002-12-23",52.23],["2002-12-27",52.47],["2002-12-30",51.89],["2002-12-31",51.64],["2003-01-02",51.95],["2003-01-03",53.03],["2003-01-06",52.96],["2003-01-07",53.42],["2003-01-08",53.15],["2003-01-09",52.17],["2003-01-10",53.28],["2003-01-13",53.22],["2003-01-14",52.98],["2003-01-15",53.25],["2003-01-16",53.02],["2003-01-17",52.49],["2003-01-20",52.07],["2003-01-21",52.06],["2003-01-22",51.38],["2003-01-23",51.16],["2003-01-24",51.71],["2003-01-27",50.59],["2003-01-28",49.89],["2003-01-29",50.51],["2003-01-30",51.04],["2003-01-31",50.42],["2003-02-03",51.01],["2003-02-04",50.65],["2003-02-05",50.41],["2003-02-06",50.3],["2003-02-07",49.9],["2003-02-10",49.55],["2003-02-11",50.02],["2003-02-12",49.96],["2003-02-13",49.11],["2003-02-14",48.79],["2003-02-17",49.37],["2003-02-18",49.36],["2003-02-19",50.44],["2003-02-20",49.86],["2003-02-21",49.99],["2003-02-24",50.54],["2003-02-25",49.86],["2003-02-26",49.97],["2003-02-27",49.79],["2003-02-28",50],["2003-03-03",50.2],["2003-03-04",49.88],["2003-03-05",49.19],["2003-03-06",49.11],["2003-03-07",49.07],["2003-03-10",49.13],["2003-03-11",48.2],["2003-03-12",47.96],["2003-03-13",47.77],["2003-03-14",49.46],["2003-03-17",49.44],["2003-03-18",51.03],["2003-03-19",51.53],["2003-03-20",51.34],["2003-03-21",51.69],["2003-03-24",52.31],["2003-03-25",51.01],["2003-03-26",51.72],["2003-03-27",51.56],["2003-03-28",51.69],["2003-03-31",51.63],["2003-04-01",51.04],["2003-04-02",51.4],["2003-04-03",52.63],["2003-04-04",53.1],["2003-04-07",52.25],["2003-04-08",52.41],["2003-04-09",51.64],["2003-04-10",52.18],["2003-04-11",51.82],["2003-04-14",51.71],["2003-04-15",52.51],["2003-04-16",53.45],["2003-04-17",52.76],["2003-04-22",53.36],["2003-04-23",53.98],["2003-04-24",54.68],["2003-04-25",54.23],["2003-04-28",53.56],["2003-04-29",54.32],["2003-04-30",54.6],["2003-05-02",54.71],["2003-05-05",55.75],["2003-05-06",56.23],["2003-05-07",56.34],["2003-05-08",56.45],["2003-05-09",55.48],["2003-05-12",56.23],["2003-05-13",56.84],["2003-05-14",56.71],["2003-05-15",56.69],["2003-05-16",57.66],["2003-05-19",56.6],["2003-05-20",55.41],["2003-05-21",55.29],["2003-05-22",55.4],["2003-05-23",56.19],["2003-05-26",56.88],["2003-05-27",56.88],["2003-05-28",58.26],["2003-05-30",58.68],["2003-05-31",58.68],["2003-06-02",59.59],["2003-06-03",59.97],["2003-06-04",59.78],["2003-06-05",60.52],["2003-06-06",61.35],["2003-06-10",60.01],["2003-06-11",60.54],["2003-06-12",61.36],["2003-06-13",61.65],["2003-06-16",60.79],["2003-06-17",61.86],["2003-06-18",61.9],["2003-06-19",62.42],["2003-06-20",61.28],["2003-06-24",59.6],["2003-06-25",59.95],["2003-06-26",60.32],["2003-06-27",61.5],["2003-06-30",60.99],["2003-07-01",60.55],["2003-07-02",61.06],["2003-07-03",62.57],["2003-07-04",62.93],["2003-07-07",62.54],["2003-07-08",63.6],["2003-07-09",64.85],["2003-07-10",65.1],["2003-07-11",64.07],["2003-07-14",64.58],["2003-07-15",65.43],["2003-07-16",64.85],["2003-07-17",64.1],["2003-07-18",62.41],["2003-07-21",63.41],["2003-07-22",62.73],["2003-07-23",63.44],["2003-07-24",64.14],["2003-07-25",63.78],["2003-07-28",64.38],["2003-07-29",64.91],["2003-07-30",64.99],["2003-07-31",64.73],["2003-08-01",65.1],["2003-08-04",64.39],["2003-08-05",63.98],["2003-08-06",62.85],["2003-08-07",62.4],["2003-08-08",62.07],["2003-08-11",62.29],["2003-08-12",63.1],["2003-08-13",64],["2003-08-14",64.5],["2003-08-18",64.88],["2003-08-19",66.25],["2003-08-20",66.96],["2003-08-21",67.08],["2003-08-22",67.71],["2003-08-25",66.91],["2003-08-26",66.4],["2003-08-27",66.58],["2003-08-28",67.04],["2003-08-29",67.95],["2003-08-31",67.95],["2003-09-01",68.41],["2003-09-02",68.4],["2003-09-03",69.48],["2003-09-04",70.04],["2003-09-05",70.33],["2003-09-08",69.73],["2003-09-09",70.97],["2003-09-10",70.37],["2003-09-11",68.41],["2003-09-12",68.83],["2003-09-15",69.11],["2003-09-16",68.91],["2003-09-17",70.11],["2003-09-18",70.4],["2003-09-19",71.07],["2003-09-22",71.11],["2003-09-23",69.71],["2003-09-24",70.51],["2003-09-25",69.04],["2003-09-26",67.56],["2003-09-29",65.95],["2003-09-30",66.85],["2003-10-01",66.45],["2003-10-02",67.48],["2003-10-03",68.32],["2003-10-06",69.74],["2003-10-07",70.47],["2003-10-08",70.89],["2003-10-09",70.49],["2003-10-10",70.89],["2003-10-13",70.83],["2003-10-14",71.62],["2003-10-15",71.8],["2003-10-16",71.25],["2003-10-17",71.48],["2003-10-20",70.27],["2003-10-21",70.47],["2003-10-22",71.22],["2003-10-23",69.42],["2003-10-24",69.19],["2003-10-27",68.92],["2003-10-28",69.93],["2003-10-29",71.35],["2003-10-30",72.54],["2003-10-31",72.39],["2003-11-03",72.14],["2003-11-04",73.54],["2003-11-05",73.38],["2003-11-06",73.12],["2003-11-07",73.39],["2003-11-10",73.54],["2003-11-11",71.95],["2003-11-12",71.16],["2003-11-13",72.9],["2003-11-14",73.21],["2003-11-17",71.93],["2003-11-18",71.06],["2003-11-19",70.19],["2003-11-20",70.4],["2003-11-21",70.44],["2003-11-24",70.51],["2003-11-25",72.13],["2003-11-26",72.37],["2003-11-27",72.5],["2003-11-28",72.5],["2003-11-30",72.5],["2003-12-01",73.7],["2003-12-02",74.16],["2003-12-03",74.43],["2003-12-04",71.96],["2003-12-05",71.14],["2003-12-08",70.9],["2003-12-09",70.87],["2003-12-10",69.41],["2003-12-11",69.41],["2003-12-12",69.82],["2003-12-15",71.28],["2003-12-16",68.8],["2003-12-17",68.35],["2003-12-18",70.45],["2003-12-19",70.55],["2003-12-22",71.12],["2003-12-23",71.01],["2003-12-29",72.3],["2003-12-30",72.77],["2003-12-31",73.03],["2004-01-02",72.91],["2004-01-05",73.57],["2004-01-06",73.79],["2004-01-07",74.21],["2004-01-08",75.03],["2004-01-09",74.82],["2004-01-12",74.82],["2004-01-13",75.95],["2004-01-14",75.62],["2004-01-15",75.65],["2004-01-16",76.88],["2004-01-19",77.42],["2004-01-20",77.84],["2004-01-21",77.62],["2004-01-22",78.46],["2004-01-23",77.27],["2004-01-26",77.65],["2004-01-27",78.23],["2004-01-28",77.25],["2004-01-29",75.5],["2004-01-30",75.5],["2004-01-31",75.5],["2004-02-02",75.72],["2004-02-03",75.37],["2004-02-04",74.5],["2004-02-05",73.61],["2004-02-06",73.97],["2004-02-09",75.84],["2004-02-10",75.63],["2004-02-11",75.81],["2004-02-12",76.71],["2004-02-13",76.55],["2004-02-16",75.35],["2004-02-17",75.87],["2004-02-18",76.38],["2004-02-19",76.48],["2004-02-20",73.74],["2004-02-23",73.79],["2004-02-24",71.85],["2004-02-25",72.99],["2004-02-26",73.55],["2004-02-27",74.62],["2004-02-29",74.62],["2004-03-01",74.99],["2004-03-02",76.27],["2004-03-03",75.07],["2004-03-04",75.77],["2004-03-05",76.17],["2004-03-08",76.9],["2004-03-09",75.3],["2004-03-10",74.31],["2004-03-11",72.13],["2004-03-12",72.82],["2004-03-15",73.3],["2004-03-16",72.67],["2004-03-17",72.66],["2004-03-18",73.01],["2004-03-19",72.42],["2004-03-22",70.93],["2004-03-23",71.33],["2004-03-24",70.53],["2004-03-25",70.87],["2004-03-26",72.72],["2004-03-29",73.77],["2004-03-30",74.25],["2004-03-31",74.58],["2004-04-01",75.03],["2004-04-02",76.63],["2004-04-05",76.89],["2004-04-06",76.53],["2004-04-07",76.01],["2004-04-08",76.79],["2004-04-13",76.51],["2004-04-14",74.58],["2004-04-15",74.63],["2004-04-16",73.31],["2004-04-19",74.05],["2004-04-20",75.47],["2004-04-21",73.49],["2004-04-22",74.49],["2004-04-23",75.41],["2004-04-26",75.67],["2004-04-27",74.84],["2004-04-28",73.96],["2004-04-29",72.37],["2004-04-30",71.39],["2004-05-03",70.45],["2004-05-04",71.06],["2004-05-05",71.62],["2004-05-06",70.98],["2004-05-07",70.84],["2004-05-10",68.01],["2004-05-11",68.36],["2004-05-12",68.08],["2004-05-13",68.61],["2004-05-14",68.54],["2004-05-17",67.38],["2004-05-18",67.79],["2004-05-19",69.15],["2004-05-21",68.44],["2004-05-24",69.58],["2004-05-25",69.14],["2004-05-26",71.39],["2004-05-27",71.59],["2004-05-28",71.63],["2004-05-31",71.63],["2004-06-01",71.71],["2004-06-02",72.68],["2004-06-03",72.45],["2004-06-04",72.02],["2004-06-07",72.87],["2004-06-08",73.34],["2004-06-09",73.73],["2004-06-10",72.66],["2004-06-11",72.32],["2004-06-14",71.72],["2004-06-15",71.86],["2004-06-16",72.48],["2004-06-17",72.38],["2004-06-18",72.79],["2004-06-21",73.22],["2004-06-22",72.83],["2004-06-24",74.32],["2004-06-25",74.37],["2004-06-28",74.84],["2004-06-29",74.6],["2004-06-30",75.03],["2004-07-01",75.13],["2004-07-02",73.83],["2004-07-05",74.16],["2004-07-06",73.66],["2004-07-07",73.24],["2004-07-08",72.38],["2004-07-09",72.05],["2004-07-12",71.34],["2004-07-13",71.21],["2004-07-14",70.4],["2004-07-15",71.49],["2004-07-16",71.4],["2004-07-19",70.6],["2004-07-20",70.52],["2004-07-21",71.45],["2004-07-22",69.3],["2004-07-23",68.58],["2004-07-26",68.51],["2004-07-27",67.27],["2004-07-28",67.84],["2004-07-29",68.42],["2004-07-30",68.7],["2004-07-31",68.7],["2004-08-02",68.89],["2004-08-03",69.4],["2004-08-04",67.77],["2004-08-05",67.51],["2004-08-06",65.02],["2004-08-09",64.66],["2004-08-10",64.99],["2004-08-11",64.51],["2004-08-12",64.69],["2004-08-13",64.26],["2004-08-16",64.32],["2004-08-17",65.25],["2004-08-18",64.67],["2004-08-19",66.29],["2004-08-20",66.41],["2004-08-23",66.87],["2004-08-24",66.8],["2004-08-25",66.55],["2004-08-26",67.28],["2004-08-27",67.36],["2004-08-30",67.25],["2004-08-31",67.03],["2004-09-01",67.55],["2004-09-02",68.22],["2004-09-03",68.93],["2004-09-06",68.56],["2004-09-07",69.09],["2004-09-08",69.49],["2004-09-09",69.43],["2004-09-10",69.95],["2004-09-13",70.73],["2004-09-14",71.05],["2004-09-15",70.78],["2004-09-16",71.19],["2004-09-17",71.19],["2004-09-20",71.15],["2004-09-21",71.62],["2004-09-22",71.76],["2004-09-23",71.17],["2004-09-24",71.97],["2004-09-27",71.11],["2004-09-28",70.99],["2004-09-29",71.79],["2004-09-30",72.27],["2004-10-01",72.71],["2004-10-04",74.9],["2004-10-05",74.24],["2004-10-06",74.02],["2004-10-07",74.52],["2004-10-08",73.86],["2004-10-11",72.97],["2004-10-12",72.26],["2004-10-13",72.82],["2004-10-14",71.78],["2004-10-15",71.63],["2004-10-18",71.8],["2004-10-19",72.87],["2004-10-20",72.01],["2004-10-21",72.76],["2004-10-22",73.64],["2004-10-25",72.4],["2004-10-26",72.49],["2004-10-27",73.93],["2004-10-28",74.17],["2004-10-29",74.61],["2004-10-31",74.61],["2004-11-02",74.5],["2004-11-03",75.51],["2004-11-04",74.93],["2004-11-05",76.51],["2004-11-08",76.76],["2004-11-09",76.88],["2004-11-10",77.31],["2004-11-11",77.89],["2004-11-12",78.69],["2004-11-15",79.7],["2004-11-16",79.19],["2004-11-17",79.56],["2004-11-18",79.2],["2004-11-19",79.02],["2004-11-22",78.3],["2004-11-23",79.09],["2004-11-24",79.84],["2004-11-25",80.22],["2004-11-26",80.58],["2004-11-29",80.75],["2004-11-30",80.47],["2004-12-01",80.99],["2004-12-02",81.38],["2004-12-03",81.13],["2004-12-06",81.1],["2004-12-07",81.08],["2004-12-08",78.79],["2004-12-09",78.63],["2004-12-10",79.12],["2004-12-13",79.52],["2004-12-14",80.02],["2004-12-15",80.74],["2004-12-16",81.21],["2004-12-17",80.41],["2004-12-20",80.74],["2004-12-21",80.14],["2004-12-22",80.88],["2004-12-23",81.49],["2004-12-27",81.68],["2004-12-28",81.64],["2004-12-29",82.41],["2004-12-30",82.41],["2004-12-31",82.3],["2005-01-03",82.09],["2005-01-04",80.52],["2005-01-05",78.61],["2005-01-06",78.3],["2005-01-07",78],["2005-01-10",78.05],["2005-01-11",77.82],["2005-01-12",77.13],["2005-01-13",77.99],["2005-01-14",78.46],["2005-01-17",79.15],["2005-01-18",78.79],["2005-01-19",80.04],["2005-01-20",78.37],["2005-01-21",78.75],["2005-01-24",78.33],["2005-01-25",78.46],["2005-01-26",78.58],["2005-01-27",79.22],["2005-01-28",79.45],["2005-01-31",79.78],["2005-02-01",80.2],["2005-02-02",80.73],["2005-02-03",80.81],["2005-02-04",81.34],["2005-02-07",82.3],["2005-02-08",82],["2005-02-09",81.88],["2005-02-10",80.47],["2005-02-11",80.64],["2005-02-14",82.07],["2005-02-15",82.12],["2005-02-16",81.6],["2005-02-17",82.32],["2005-02-18",81.62],["2005-02-21",81.27],["2005-02-22",80.69],["2005-02-23",80.06],["2005-02-24",80.09],["2005-02-25",81.34],["2005-02-28",82.14],["2005-03-01",82.06],["2005-03-02",82.1],["2005-03-03",82.51],["2005-03-04",82.42],["2005-03-07",83.11],["2005-03-08",82.94],["2005-03-09",81.56],["2005-03-10",80.69],["2005-03-11",80.79],["2005-03-14",80.58],["2005-03-15",81.23],["2005-03-16",80.08],["2005-03-17",79.6],["2005-03-18",79.72],["2005-03-21",79.48],["2005-03-22",79.71],["2005-03-23",78.69],["2005-03-24",79.08],["2005-03-29",78.58],["2005-03-30",77.73],["2005-03-31",78.62],["2005-04-01",79.53],["2005-04-04",78.52],["2005-04-05",78.96],["2005-04-06",79.15],["2005-04-07",79.06],["2005-04-08",79.16],["2005-04-11",78.28],["2005-04-12",77.45],["2005-04-13",78.32],["2005-04-14",77.24],["2005-04-15",75.4],["2005-04-18",74.17],["2005-04-19",75.49],["2005-04-20",75.56],["2005-04-21",76.13],["2005-04-22",76.21],["2005-04-25",75.96],["2005-04-26",75.58],["2005-04-27",74.13],["2005-04-28",73.73],["2005-04-29",73.4],["2005-05-02",74.06],["2005-05-03",74.38],["2005-05-04",74.48],["2005-05-06",76.25],["2005-05-09",75.9],["2005-05-10",76.21],["2005-05-11",75.67],["2005-05-12",75.86],["2005-05-13",74.79],["2005-05-17",75.31],["2005-05-18",76.3],["2005-05-19",77.86],["2005-05-20",77.86],["2005-05-23",78.29],["2005-05-24",78.28],["2005-05-25",77.93],["2005-05-26",78.12],["2005-05-27",79.46],["2005-05-30",79.31],["2005-05-31",79.03],["2005-06-01",79.51],["2005-06-02",80.14],["2005-06-03",80.63],["2005-06-06",80.02],["2005-06-07",80.75],["2005-06-08",80.14],["2005-06-09",79.34],["2005-06-10",80.29],["2005-06-13",80],["2005-06-14",80.56],["2005-06-15",81.18],["2005-06-16",81.77],["2005-06-17",82.7],["2005-06-20",82.09],["2005-06-21",81.87],["2005-06-22",81.94],["2005-06-24",80.94],["2005-06-27",80.32],["2005-06-28",81.39],["2005-06-29",82.32],["2005-06-30",82.72],["2005-07-01",82.3],["2005-07-04",82.9],["2005-07-05",83.25],["2005-07-06",84.43],["2005-07-07",83.55],["2005-07-08",84.65],["2005-07-11",86.09],["2005-07-12",86.38],["2005-07-13",86.58],["2005-07-14",86.23],["2005-07-15",85.46],["2005-07-18",85.54],["2005-07-19",85.36],["2005-07-20",86.64],["2005-07-21",87.28],["2005-07-22",87.3],["2005-07-25",87.56],["2005-07-26",87.4],["2005-07-27",87.19],["2005-07-28",87.94],["2005-07-29",89.08],["2005-08-01",89.37],["2005-08-02",89.46],["2005-08-03",89.53],["2005-08-04",89.06],["2005-08-05",88.18],["2005-08-08",87.72],["2005-08-09",87.1],["2005-08-10",87.56],["2005-08-11",87.34],["2005-08-12",87.14],["2005-08-16",86.84],["2005-08-17",86.23],["2005-08-18",85.55],["2005-08-19",85.9],["2005-08-22",86.29],["2005-08-23",86.05],["2005-08-24",85.74],["2005-08-25",85.99],["2005-08-26",85.59],["2005-08-29",84.99],["2005-08-30",85.78],["2005-08-31",86.19],["2005-09-01",88.31],["2005-09-02",87.64],["2005-09-05",87.24],["2005-09-06",87.72],["2005-09-07",88.53],["2005-09-08",88.68],["2005-09-09",89.04],["2005-09-12",89.96],["2005-09-13",89.49],["2005-09-14",89.25],["2005-09-15",88.86],["2005-09-16",88.91],["2005-09-19",89.54],["2005-09-20",89.33],["2005-09-21",87.44],["2005-09-22",86.87],["2005-09-23",86.99],["2005-09-26",88.34],["2005-09-27",88.97],["2005-09-28",89.08],["2005-09-29",88.66],["2005-09-30",89.76],["2005-10-03",90.97],["2005-10-04",91.08],["2005-10-05",89.68],["2005-10-06",87.47],["2005-10-07",87.19],["2005-10-10",86.77],["2005-10-11",86.77],["2005-10-12",85.37],["2005-10-13",83.52],["2005-10-14",84.41],["2005-10-17",85.66],["2005-10-18",85.3],["2005-10-19",83.56],["2005-10-20",85.76],["2005-10-21",85.11],["2005-10-24",86.37],["2005-10-25",87.21],["2005-10-26",87.31],["2005-10-27",86.02],["2005-10-28",84.98],["2005-10-31",86.92],["2005-11-02",87.6],["2005-11-03",89.98],["2005-11-04",89.18],["2005-11-07",88.84],["2005-11-08",88.51],["2005-11-09",88.54],["2005-11-10",88.74],["2005-11-11",89.39],["2005-11-14",89.68],["2005-11-15",88.91],["2005-11-16",88.36],["2005-11-17",89.4],["2005-11-18",90.87],["2005-11-21",90.46],["2005-11-22",92.07],["2005-11-23",92.79],["2005-11-24",92.75],["2005-11-25",92.72],["2005-11-28",92],["2005-11-29",91.48],["2005-11-30",91.65],["2005-12-01",93.17],["2005-12-02",93.48],["2005-12-05",93.77],["2005-12-06",93.8],["2005-12-07",93.42],["2005-12-08",92.93],["2005-12-09",93.37],["2005-12-12",94.02],["2005-12-13",94.08],["2005-12-14",94.53],["2005-12-15",93.64],["2005-12-16",93.05],["2005-12-19",92.2],["2005-12-20",91.47],["2005-12-21",92.41],["2005-12-22",93.15],["2005-12-23",93.64],["2005-12-27",93.8],["2005-12-28",92.42],["2005-12-29",92.78],["2005-12-30",92.15],["2006-01-02",92.26],["2006-01-03",92.74],["2006-01-04",93.75],["2006-01-05",94.55],["2006-01-06",95.69],["2006-01-09",96.27],["2006-01-10",96.05],["2006-01-11",96.42],["2006-01-12",96.9],["2006-01-13",96.34],["2006-01-16",96.36],["2006-01-17",95.9],["2006-01-18",95.36],["2006-01-19",96.04],["2006-01-20",97.18],["2006-01-23",95.51],["2006-01-24",96.73],["2006-01-25",97.78],["2006-01-26",97.67],["2006-01-27",99.82],["2006-01-30",100.28],["2006-01-31",99.89],["2006-02-01",100.12],["2006-02-02",100.91],["2006-02-03",99.47],["2006-02-06",99.73],["2006-02-07",99.96],["2006-02-08",97.98],["2006-02-09",99.5],["2006-02-10",97.84],["2006-02-13",97.5],["2006-02-14",96.8],["2006-02-15",97.7],["2006-02-16",98.83],["2006-02-17",99.4],["2006-02-20",99.6],["2006-02-21",99.8],["2006-02-22",98.81],["2006-02-23",99.02],["2006-02-24",99.14],["2006-02-27",100.35],["2006-02-28",100.37],["2006-03-01",100.31],["2006-03-02",101.67],["2006-03-03",102.21],["2006-03-06",101.49],["2006-03-07",99.5],["2006-03-08",98.81],["2006-03-09",100.22],["2006-03-10",98.8],["2006-03-13",100.85],["2006-03-14",100.62],["2006-03-15",101.66],["2006-03-16",102.73],["2006-03-17",102.27],["2006-03-20",102.65],["2006-03-21",102.6],["2006-03-22",101.65],["2006-03-23",103.05],["2006-03-24",103.92],["2006-03-27",105.08],["2006-03-28",104.89],["2006-03-29",104.61],["2006-03-30",106.52],["2006-03-31",106.57],["2006-04-03",107.11],["2006-04-04",105.71],["2006-04-05",106.77],["2006-04-06",106.49],["2006-04-07",106.82],["2006-04-10",105.45],["2006-04-11",105.02],["2006-04-12",103.98],["2006-04-13",103.93],["2006-04-18",106.06],["2006-04-19",108.16],["2006-04-20",108.56],["2006-04-21",108],["2006-04-24",105.95],["2006-04-25",107.37],["2006-04-26",107.07],["2006-04-27",105.11],["2006-04-28",105.6],["2006-05-02",105.6],["2006-05-03",104.89],["2006-05-04",105.88],["2006-05-05",107.44],["2006-05-08",107.43],["2006-05-09",107.52],["2006-05-10",107.6],["2006-05-11",107.23],["2006-05-12",104.11],["2006-05-15",101.71],["2006-05-16",102.64],["2006-05-17",101.92],["2006-05-18",100.65],["2006-05-19",99.04],["2006-05-22",97.22],["2006-05-23",98.91],["2006-05-24",97.76],["2006-05-26",99.07],["2006-05-29",99.47],["2006-05-30",98.69],["2006-05-31",97.89],["2006-06-01",99.07],["2006-06-02",101.01],["2006-06-06",96.94],["2006-06-07",96.46],["2006-06-08",94.62],["2006-06-09",96],["2006-06-12",94.08],["2006-06-13",92.05],["2006-06-14",90.71],["2006-06-15",92.55],["2006-06-16",94],["2006-06-19",93.18],["2006-06-20",91.37],["2006-06-21",91.99],["2006-06-22",93.32],["2006-06-26",94.35],["2006-06-27",94.83],["2006-06-28",92.96],["2006-06-29",94.53],["2006-06-30",96.65],["2006-07-03",97.98],["2006-07-04",98.79],["2006-07-05",97.25],["2006-07-06",97.71],["2006-07-07",96.61],["2006-07-10",95.71],["2006-07-11",94.34],["2006-07-12",95.19],["2006-07-13",92.44],["2006-07-14",90.85],["2006-07-17",90.91],["2006-07-18",90.34],["2006-07-19",90.54],["2006-07-20",92.16],["2006-07-21",88.66],["2006-07-24",89.84],["2006-07-25",91.37],["2006-07-26",91.17],["2006-07-27",92.02],["2006-07-28",91.34],["2006-07-31",91.83],["2006-08-01",91.57],["2006-08-02",92.33],["2006-08-03",91.05],["2006-08-04",93.83],["2006-08-07",90.7],["2006-08-08",90.71],["2006-08-09",90.47],["2006-08-10",88.56],["2006-08-11",88.71],["2006-08-14",88.85],["2006-08-16",91.62],["2006-08-17",93],["2006-08-18",92.53],["2006-08-21",92.91],["2006-08-22",92.69],["2006-08-23",92.98],["2006-08-24",91.67],["2006-08-25",91.64],["2006-08-28",91.69],["2006-08-29",92.57],["2006-08-30",92.94],["2006-08-31",93.96],["2006-09-01",94.06],["2006-09-04",94.03],["2006-09-05",93.98],["2006-09-06",93.5],["2006-09-07",92.03],["2006-09-08",92.11],["2006-09-11",91.68],["2006-09-12",92.57],["2006-09-13",94.48],["2006-09-14",94.67],["2006-09-15",94.96],["2006-09-18",95.41],["2006-09-19",95.32],["2006-09-20",95.7],["2006-09-21",95.73],["2006-09-22",94.53],["2006-09-25",93.64],["2006-09-26",94.64],["2006-09-27",96.19],["2006-09-28",97.19],["2006-09-29",96.96],["2006-10-02",95.53],["2006-10-03",94.08],["2006-10-04",94.64],["2006-10-05",97.34],["2006-10-06",97.47],["2006-10-09",97.41],["2006-10-10",97.81],["2006-10-11",97.84],["2006-10-12",98.68],["2006-10-13",99.96],["2006-10-16",100.6],["2006-10-17",100.18],["2006-10-18",101.05],["2006-10-19",100.18],["2006-10-20",99.44],["2006-10-23",99.52],["2006-10-24",99.48],["2006-10-25",99.17],["2006-10-26",99.84],["2006-10-27",99.89],["2006-10-30",98.69],["2006-10-31",99.18],["2006-11-02",96.49],["2006-11-03",97.07],["2006-11-06",97.86],["2006-11-07",98.99],["2006-11-08",98.95],["2006-11-09",99.33],["2006-11-10",98.14],["2006-11-13",99.03],["2006-11-14",99.02],["2006-11-15",101.07],["2006-11-16",101.71],["2006-11-17",101.07],["2006-11-20",101.31],["2006-11-21",101.44],["2006-11-22",102.14],["2006-11-23",102.19],["2006-11-24",101.5],["2006-11-27",100.8],["2006-11-28",98.97],["2006-11-29",100.44],["2006-11-30",100.79],["2006-12-01",100.77],["2006-12-04",101.22],["2006-12-05",102.52],["2006-12-06",101.99],["2006-12-07",102.3],["2006-12-08",101.8],["2006-12-11",101.98],["2006-12-12",101.58],["2006-12-13",101.4],["2006-12-14",101.95],["2006-12-15",102.16],["2006-12-18",102.12],["2006-12-19",99.58],["2006-12-20",100.83],["2006-12-21",101.18],["2006-12-22",100.07],["2006-12-27",101.44],["2006-12-28",101.43],["2006-12-29",101.84],["2007-01-02",101.15],["2007-01-03",101.25],["2007-01-04",100.15],["2007-01-05",99.9],["2007-01-08",99.3],["2007-01-09",99.55],["2007-01-10",99.49],["2007-01-11",100.85],["2007-01-12",101.75],["2007-01-15",101.93],["2007-01-16",102.1],["2007-01-17",101.67],["2007-01-18",101.05],["2007-01-19",99.53],["2007-01-22",100.31],["2007-01-23",100.38],["2007-01-24",101.04],["2007-01-25",101.64],["2007-01-26",100.38],["2007-01-29",101.56],["2007-01-30",102.01],["2007-01-31",102.38],["2007-02-01",105.22],["2007-02-02",105.02],["2007-02-05",104.86],["2007-02-06",105.17],["2007-02-07",105.51],["2007-02-08",105.46],["2007-02-09",106.01],["2007-02-12",105.05],["2007-02-13",105.72],["2007-02-14",105.93],["2007-02-15",106.35],["2007-02-16",106.54],["2007-02-19",107.18],["2007-02-20",106.83],["2007-02-21",107.96],["2007-02-22",108.52],["2007-02-23",108.53],["2007-02-26",108.5],["2007-02-27",106.12],["2007-02-28",104.07],["2007-03-01",102.84],["2007-03-02",103.18],["2007-03-05",101.58],["2007-03-06",101.81],["2007-03-07",102.4],["2007-03-08",102.98],["2007-03-09",103.29],["2007-03-12",103.25],["2007-03-13",103.41],["2007-03-14",100.51],["2007-03-15",101.84],["2007-03-16",101.64],["2007-03-19",102.46],["2007-03-20",102.76],["2007-03-21",103.3],["2007-03-22",105.17],["2007-03-23",105.66],["2007-03-26",106.06],["2007-03-27",105.45],["2007-03-28",104.68],["2007-03-29",104.97],["2007-03-30",104.97],["2007-04-02",104.83],["2007-04-03",105.5],["2007-04-04",105.68],["2007-04-05",105.9],["2007-04-10",106.3],["2007-04-11",106.04],["2007-04-12",105.21],["2007-04-13",106.51],["2007-04-16",108.13],["2007-04-17",108.53],["2007-04-18",108.11],["2007-04-19",106.59],["2007-04-20",107.62],["2007-04-23",108],["2007-04-24",107.58],["2007-04-25",107.65],["2007-04-26",108.3],["2007-04-27",108.45],["2007-04-30",108.19],["2007-05-02",106.66],["2007-05-03",107.9],["2007-05-04",108.7],["2007-05-07",109.04],["2007-05-08",107.93],["2007-05-09",108.59],["2007-05-10",108.64],["2007-05-11",107.7],["2007-05-14",108.52],["2007-05-15",107.09],["2007-05-16",106.8],["2007-05-18",106.64],["2007-05-21",107.59],["2007-05-22",108.41],["2007-05-23",109],["2007-05-24",108.44],["2007-05-25",107.43],["2007-05-29",108.07],["2007-05-30",108.01],["2007-05-31",109.61],["2007-06-01",110.13],["2007-06-04",109.99],["2007-06-05",109.91],["2007-06-06",108.89],["2007-06-07",108.25],["2007-06-08",106.3],["2007-06-11",107.42],["2007-06-12",106.91],["2007-06-13",106.9],["2007-06-14",108.86],["2007-06-15",110.03],["2007-06-18",110],["2007-06-19",109.32],["2007-06-20",110.22],["2007-06-21",108.2],["2007-06-22",109.59],["2007-06-25",108.1],["2007-06-26",107.77],["2007-06-27",106.22],["2007-06-28",108.55],["2007-06-29",109.24],["2007-07-02",109.29],["2007-07-03",110.47],["2007-07-04",110.46],["2007-07-05",111.15],["2007-07-06",110.95],["2007-07-09",111.16],["2007-07-10",111.74],["2007-07-11",110.29],["2007-07-12",112],["2007-07-13",112.47],["2007-07-16",113.42],["2007-07-17",112.54],["2007-07-18",111.71],["2007-07-19",112.82],["2007-07-20",112.13],["2007-07-23",111.76],["2007-07-24",110.5],["2007-07-25",109.54],["2007-07-26",107.11],["2007-07-27",105.62],["2007-07-30",104.85],["2007-07-31",107.22],["2007-08-01",104.38],["2007-08-02",105.69],["2007-08-03",105.48],["2007-08-06",102.75],["2007-08-07",104.08],["2007-08-08",106.5],["2007-08-09",104.96],["2007-08-10",102.77],["2007-08-13",105.6],["2007-08-14",104.68],["2007-08-16",98.82],["2007-08-17",101.38],["2007-08-20",102.17],["2007-08-21",102.99],["2007-08-22",104.23],["2007-08-23",104.34],["2007-08-24",104.06],["2007-08-27",105.08],["2007-08-28",103.5],["2007-08-29",102.88],["2007-08-30",104.49],["2007-08-31",105.68],["2007-09-03",106.04],["2007-09-04",106.5],["2007-09-05",106.42],["2007-09-06",106.37],["2007-09-07",105.43],["2007-09-10",104.79],["2007-09-11",105.27],["2007-09-12",106.2],["2007-09-13",106.18],["2007-09-14",105.91],["2007-09-17",106.45],["2007-09-18",106.43],["2007-09-19",110.8],["2007-09-20",110.24],["2007-09-21",110.39],["2007-09-24",110.33],["2007-09-25",109.46],["2007-09-26",111.21],["2007-09-27",111.95],["2007-09-28",112.57],["2007-10-01",112.65],["2007-10-02",113.77],["2007-10-03",113.06],["2007-10-04",113],["2007-10-05",114.24],["2007-10-08",114.64],["2007-10-09",115.17],["2007-10-10",115.57],["2007-10-11",116.74],["2007-10-12",115.5],["2007-10-15",115.83],["2007-10-16",114.98],["2007-10-17",115.41],["2007-10-18",114.36],["2007-10-19",114.33],["2007-10-22",111.62],["2007-10-23",113.43],["2007-10-24",114.05],["2007-10-25",113.42],["2007-10-26",114.75],["2007-10-29",115.64],["2007-10-30",116.16],["2007-10-31",115.92],["2007-11-02",115.16],["2007-11-05",114.72],["2007-11-06",115.36],["2007-11-07",115.7],["2007-11-08",114.16],["2007-11-09",112.35],["2007-11-12",111.74],["2007-11-13",110.59],["2007-11-14",112.86],["2007-11-15",111.16],["2007-11-16",110.19],["2007-11-19",110.26],["2007-11-20",110.09],["2007-11-21",108.44],["2007-11-22",108.07],["2007-11-23",108.58],["2007-11-26",110.68],["2007-11-27",108.81],["2007-11-28",111.23],["2007-11-29",112.72],["2007-11-30",114.33],["2007-12-03",112.95],["2007-12-04",112.1],["2007-12-05",113.19],["2007-12-06",114.68],["2007-12-07",115.2],["2007-12-10",115.63],["2007-12-11",116.36],["2007-12-12",114.89],["2007-12-13",112.89],["2007-12-14",113.31],["2007-12-17",112.11],["2007-12-18",111.72],["2007-12-19",111.99],["2007-12-20",112.46],["2007-12-21",114.65],["2007-12-27",116.12],["2007-12-28",115.72],["2007-12-31",114.55],["2008-01-02",114.36],["2008-01-03",113.1],["2008-01-04",111.41],["2008-01-07",110.12],["2008-01-08",109.94],["2008-01-09",107.36],["2008-01-10",107.5],["2008-01-11",109.17],["2008-01-14",108.19],["2008-01-15",107.76],["2008-01-16",105.63],["2008-01-17",105.42],["2008-01-18",101.55],["2008-01-21",100.7],["2008-01-22",98.06],["2008-01-23",98.37],["2008-01-24",102.53],["2008-01-25",103.57],["2008-01-28",101.8],["2008-01-29",103.56],["2008-01-30",103.55],["2008-01-31",102.49],["2008-02-01",105.69],["2008-02-04",106.25],["2008-02-05",105.26],["2008-02-06",103.12],["2008-02-07",101.4],["2008-02-08",103.92],["2008-02-11",103.49],["2008-02-12",105.66],["2008-02-13",106.06],["2008-02-14",106.71],["2008-02-15",104.81],["2008-02-18",105.12],["2008-02-19",106.13],["2008-02-20",105.09],["2008-02-21",107.19],["2008-02-22",104.94],["2008-02-25",105.37],["2008-02-26",107.41],["2008-02-27",108.06],["2008-02-28",107.66],["2008-02-29",106.24],["2008-03-03",104.4],["2008-03-04",104.65],["2008-03-05",104.81],["2008-03-06",104.45],["2008-03-07",103.03],["2008-03-10",100.89],["2008-03-11",101.02],["2008-03-12",102.91],["2008-03-13",100.78],["2008-03-14",102.3],["2008-03-17",100.28],["2008-03-18",101.77],["2008-03-19",102.91],["2008-03-20",100.81],["2008-03-25",104.58],["2008-03-26",104.63],["2008-03-27",103.9],["2008-03-28",103.07],["2008-03-31",102.6],["2008-04-01",103.38],["2008-04-02",105.15],["2008-04-03",105.75],["2008-04-04",106.64],["2008-04-07",107.57],["2008-04-08",106.59],["2008-04-09",106.66],["2008-04-10",105.31],["2008-04-11",105.68],["2008-04-14",104.77],["2008-04-15",104.99],["2008-04-16",106.32],["2008-04-17",107.86],["2008-04-18",108.86],["2008-04-21",109.34],["2008-04-22",107.76],["2008-04-23",107.52],["2008-04-24",107.08],["2008-04-25",108.19],["2008-04-28",109.26],["2008-04-29",108.6],["2008-04-30",108.42],["2008-05-02",110.27],["2008-05-05",109.23],["2008-05-06",109.25],["2008-05-07",111.02],["2008-05-08",109.72],["2008-05-09",109.67],["2008-05-13",111.17],["2008-05-14",112.55],["2008-05-15",112.39],["2008-05-16",113.25],["2008-05-19",113.74],["2008-05-20",112.1],["2008-05-21",112.77],["2008-05-22",111.23],["2008-05-23",110.36],["2008-05-26",109.91],["2008-05-27",110.19],["2008-05-28",111.43],["2008-05-29",112.26],["2008-05-30",112.24],["2008-06-02",112.08],["2008-06-03",112.55],["2008-06-04",111.86],["2008-06-05",112.81],["2008-06-06",114.1],["2008-06-09",112.22],["2008-06-10",110.88],["2008-06-11",110.68],["2008-06-12",111.38],["2008-06-13",110.77],["2008-06-16",111.58],["2008-06-17",112.91],["2008-06-18",112.32],["2008-06-19",112.39],["2008-06-20",112.12],["2008-06-24",110.4],["2008-06-25",110.26],["2008-06-26",109.62],["2008-06-27",108.53],["2008-06-30",108.65],["2008-07-01",107.48],["2008-07-02",109.07],["2008-07-03",104.25],["2008-07-04",104.49],["2008-07-07",105.22],["2008-07-08",102.83],["2008-07-09",105.45],["2008-07-10",102.9],["2008-07-11",104.4],["2008-07-14",104.8],["2008-07-15",102.96],["2008-07-16",103.52],["2008-07-17",105.6],["2008-07-18",104.27],["2008-07-21",105.17],["2008-07-22",105.18],["2008-07-23",105.65],["2008-07-24",104.47],["2008-07-25",103.05],["2008-07-28",103.25],["2008-07-29",102.71],["2008-07-30",104.07],["2008-07-31",104.31],["2008-08-01",103.07],["2008-08-04",102.6],["2008-08-05",102.44],["2008-08-06",103.3],["2008-08-07",103.38],["2008-08-08",103.11],["2008-08-11",104.75],["2008-08-12",105.57],["2008-08-13",104.6],["2008-08-14",104.86],["2008-08-18",105.37],["2008-08-19",103.47],["2008-08-20",103.46],["2008-08-21",103.57],["2008-08-22",104.3],["2008-08-25",103.77],["2008-08-26",103.1],["2008-08-27",103.65],["2008-08-28",104.78],["2008-08-29",105.31],["2008-09-01",104.64],["2008-09-02",105.41],["2008-09-03",103.69],["2008-09-04",102.67],["2008-09-05",99.91],["2008-09-08",102.1],["2008-09-09",101.82],["2008-09-10",99.24],["2008-09-11",97.86],["2008-09-12",99.49],["2008-09-15",98.29],["2008-09-16",95.13],["2008-09-17",97.02],["2008-09-18",95.77],["2008-09-19",101.56],["2008-09-22",100.51],["2008-09-23",98.39],["2008-09-24",96.61],["2008-09-25",96.75],["2008-09-26",95.52],["2008-09-29",93.17],["2008-09-30",90.2],["2008-10-01",92.58],["2008-10-02",90.35],["2008-10-03",88.78],["2008-10-06",81.9],["2008-10-07",81.95],["2008-10-08",78.5],["2008-10-09",77.64],["2008-10-10",69.69],["2008-10-13",74.76],["2008-10-14",78.79],["2008-10-15",74.86],["2008-10-16",71.36],["2008-10-17",72.19],["2008-10-20",74.47],["2008-10-21",75.12],["2008-10-22",71.77],["2008-10-23",69.27],["2008-10-24",66.21],["2008-10-27",66.52],["2008-10-28",63.35],["2008-10-29",69.62],["2008-10-30",71.63],["2008-10-31",73.81],["2008-11-03",75.42],["2008-11-04",75.41],["2008-11-05",75.45],["2008-11-06",71.68],["2008-11-07",69.4],["2008-11-10",71.93],["2008-11-11",67.72],["2008-11-12",67.16],["2008-11-13",63.77],["2008-11-14",69.24],["2008-11-17",66.34],["2008-11-18",64.84],["2008-11-19",64.04],["2008-11-20",58.25],["2008-11-21",56.15],["2008-11-24",60.28],["2008-11-25",63.75],["2008-11-26",63.73],["2008-11-27",67.19],["2008-11-28",65.86],["2008-12-01",63.95],["2008-12-02",61.45],["2008-12-03",62.19],["2008-12-04",65.18],["2008-12-05",61.31],["2008-12-08",67.23],["2008-12-09",67.03],["2008-12-10",67.08],["2008-12-11",67.98],["2008-12-12",65.08],["2008-12-15",66.62],["2008-12-16",66.79],["2008-12-17",69.8],["2008-12-18",69.48],["2008-12-19",69.5],["2008-12-22",68.57],["2008-12-23",68.55],["2008-12-29",68.09],["2008-12-30",68.21],["2008-12-31",70.33],["2009-01-02",70.93],["2009-01-05",72.47],["2009-01-06",74.02],["2009-01-07",72.3],["2009-01-08",70.65],["2009-01-09",70.29],["2009-01-12",69],["2009-01-13",68.69],["2009-01-14",66.3],["2009-01-15",65.88],["2009-01-16",68.73],["2009-01-19",68.81],["2009-01-20",67.04],["2009-01-21",66.27],["2009-01-22",66.56],["2009-01-23",65.73],["2009-01-26",68.1],["2009-01-27",68.11],["2009-01-28",69.57],["2009-01-29",68.78],["2009-01-30",68.11],["2009-02-02",65.8],["2009-02-03",66.64],["2009-02-04",68.44],["2009-02-05",67.28],["2009-02-06",70.27],["2009-02-09",70.87],["2009-02-10",70.76],["2009-02-11",68.61],["2009-02-12",66.91],["2009-02-13",68.75],["2009-02-16",68.13],["2009-02-17",65.6],["2009-02-18",64.65],["2009-02-19",65.68],["2009-02-20",63.33],["2009-02-23",63.35],["2009-02-24",61.89],["2009-02-25",62.92],["2009-02-26",63.3],["2009-02-27",61.44],["2009-03-02",60.07],["2009-03-03",58.35],["2009-03-04",59.22],["2009-03-05",59],["2009-03-06",58.48],["2009-03-09",57.52],["2009-03-10",58.68],["2009-03-11",61.13],["2009-03-12",60.98],["2009-03-13",62.49],["2009-03-16",62.83],["2009-03-17",62.44],["2009-03-18",63.73],["2009-03-19",66.17],["2009-03-20",65.12],["2009-03-23",65.95],["2009-03-24",66.82],["2009-03-25",67.63],["2009-03-26",67.63],["2009-03-27",68.16],["2009-03-30",65.14],["2009-03-31",65.32],["2009-04-01",65.07],["2009-04-02",69.19],["2009-04-03",70.19],["2009-04-06",69.5],["2009-04-07",68.48],["2009-04-08",68.53],["2009-04-09",71.44],["2009-04-14",72.23],["2009-04-15",70.88],["2009-04-16",71.98],["2009-04-17",73.48],["2009-04-20",72.18],["2009-04-21",70.97],["2009-04-22",72.59],["2009-04-23",72.65],["2009-04-24",73.84],["2009-04-27",73.8],["2009-04-28",72.94],["2009-04-29",74.4],["2009-04-30",76.5],["2009-05-04",77.09],["2009-05-05",78.39],["2009-05-06",79.44],["2009-05-07",79.3],["2009-05-08",78.78],["2009-05-11",77.41],["2009-05-12",77.08],["2009-05-13",74.49],["2009-05-14",72.97],["2009-05-15",74.42],["2009-05-18",74.7],["2009-05-19",75.89],["2009-05-20",78.18],["2009-05-22",73.88],["2009-05-25",74.72],["2009-05-26",75.08],["2009-05-27",77.68],["2009-05-28",76.74],["2009-05-29",77.6],["2009-06-02",81.57],["2009-06-03",80.46],["2009-06-04",80.29],["2009-06-05",81.3],["2009-06-08",79.71],["2009-06-09",80.83],["2009-06-10",81.57],["2009-06-11",81.83],["2009-06-12",80.46],["2009-06-15",79.32],["2009-06-16",79.54],["2009-06-17",76.75],["2009-06-18",77.94],["2009-06-19",78.94],["2009-06-22",76.68],["2009-06-24",76.92],["2009-06-25",77.41],["2009-06-26",78.38],["2009-06-29",78.33],["2009-06-30",79.47],["2009-07-01",79.7],["2009-07-02",77.72],["2009-07-03",76.91],["2009-07-06",76.41],["2009-07-07",76.23],["2009-07-08",74.89],["2009-07-09",74.88],["2009-07-10",74.75],["2009-07-13",74.3],["2009-07-14",76.32],["2009-07-15",78.53],["2009-07-16",79.72],["2009-07-17",80.23],["2009-07-20",81.33],["2009-07-21",81.83],["2009-07-22",81.96],["2009-07-23",82.82],["2009-07-24",83.61],["2009-07-27",85.17],["2009-07-28",84.98],["2009-07-29",84.03],["2009-07-30",85.81],["2009-07-31",85.17],["2009-08-03",85.97],["2009-08-04",86.59],["2009-08-05",86.64],["2009-08-06",86.52],["2009-08-07",87.06],["2009-08-10",87.69],["2009-08-11",86.71],["2009-08-12",87.14],["2009-08-13",87.19],["2009-08-14",87.08],["2009-08-17",84.49],["2009-08-18",84.4],["2009-08-19",84.88],["2009-08-20",86.76],["2009-08-21",88.01],["2009-08-24",89.37],["2009-08-25",89.47],["2009-08-26",88.65],["2009-08-27",87.87],["2009-08-28",89.99],["2009-08-31",88.4],["2009-09-01",89.19],["2009-09-02",85.85],["2009-09-03",86.17],["2009-09-04",86.62],["2009-09-07",88.29],["2009-09-08",88.99],["2009-09-09",89.86],["2009-09-10",90.6],["2009-09-11",92.86],["2009-09-14",91.65],["2009-09-15",93.24],["2009-09-16",94.7],["2009-09-17",95.99],["2009-09-18",94.45],["2009-09-21",93.6],["2009-09-22",94.96],["2009-09-23",94.58],["2009-09-24",93.54],["2009-09-25",91.75],["2009-09-28",92.53],["2009-09-29",94.11],["2009-09-30",92.26],["2009-10-01",92.38],["2009-10-02",89.08],["2009-10-05",90.51],["2009-10-06",92.81],["2009-10-07",92.51],["2009-10-08",93.55],["2009-10-09",94.48],["2009-10-12",95.78],["2009-10-13",94.41],["2009-10-14",95.84],["2009-10-15",96.57],["2009-10-16",95.91],["2009-10-19",95.93],["2009-10-20",96.94],["2009-10-21",96.99],["2009-10-22",94.54],["2009-10-23",96.43],["2009-10-26",95.75],["2009-10-27",93.19],["2009-10-28",89.97],["2009-10-29",90.5],["2009-10-30",90.25],["2009-11-02",88.59],["2009-11-03",88.73],["2009-11-04",90.58],["2009-11-05",90.5],["2009-11-06",91.43],["2009-11-09",92.44],["2009-11-10",93.7],["2009-11-11",94.27],["2009-11-12",94.24],["2009-11-13",92.34],["2009-11-16",94.9],["2009-11-17",94.99],["2009-11-18",94.55],["2009-11-19",92.53],["2009-11-20",91.96],["2009-11-23",93.91],["2009-11-24",92.18],["2009-11-25",93.08],["2009-11-26",93.63],["2009-11-27",91.42],["2009-11-30",91.36],["2009-12-01",93.06],["2009-12-02",93.88],["2009-12-03",94.69],["2009-12-04",95.11],["2009-12-07",94.77],["2009-12-08",93.38],["2009-12-09",93.37],["2009-12-10",94.41],["2009-12-11",94.76],["2009-12-14",95.1],["2009-12-15",95.4],["2009-12-16",96.51],["2009-12-17",95.21],["2009-12-18",95.58],["2009-12-21",96.69],["2009-12-22",97.29],["2009-12-23",98.04],["2009-12-28",99.76],["2009-12-29",98.75],["2009-12-30",98.47],["2009-12-31",98.56],["2010-01-04",98.58],["2010-01-05",98.68],["2010-01-06",99.87],["2010-01-07",99.37],["2010-01-08",100.47],["2010-01-11",100.99],["2010-01-12",99.97],["2010-01-13",99.4],["2010-01-14",100.2],["2010-01-15",99.32],["2010-01-18",98.92],["2010-01-19",99.55],["2010-01-20",99.79],["2010-01-21",99.7],["2010-01-22",97.18],["2010-01-25",96.18],["2010-01-26",95.02],["2010-01-27",94.88],["2010-01-28",94.99],["2010-01-29",94.85],["2010-02-01",93.42],["2010-02-02",94.43],["2010-02-03",95.93],["2010-02-04",92.94],["2010-02-05",91.54],["2010-02-08",91.4],["2010-02-09",92.19],["2010-02-10",92.54],["2010-02-11",92.47],["2010-02-12",93.12],["2010-02-15",94.3],["2010-02-16",95.16],["2010-02-17",96.54],["2010-02-18",96.8],["2010-02-19",96.84],["2010-02-22",97.62],["2010-02-23",97],["2010-02-24",96.6],["2010-02-25",95.64],["2010-02-26",96.91],["2010-03-01",98.06],["2010-03-02",99.42],["2010-03-03",99.8],["2010-03-04",99.99],["2010-03-05",100.51],["2010-03-08",101.05],["2010-03-09",101.77],["2010-03-10",101.65],["2010-03-11",101.49],["2010-03-12",102.59],["2010-03-15",102],["2010-03-16",102.89],["2010-03-17",103.72],["2010-03-18",103.81],["2010-03-19",102.63],["2010-03-22",102.96],["2010-03-23",103.35],["2010-03-24",103.8],["2010-03-25",103.71],["2010-03-26",103.03],["2010-03-29",103.03],["2010-03-30",103.73],["2010-03-31",103.07],["2010-04-01",104.21],["2010-04-06",105.12],["2010-04-07",105.5],["2010-04-08",104.26],["2010-04-09",105.4],["2010-04-12",106.09],["2010-04-13",106.17],["2010-04-14",106.85],["2010-04-15",107.45],["2010-04-16",106.76],["2010-04-19",106.04],["2010-04-20",106.61],["2010-04-21",107.64],["2010-04-22",106.48],["2010-04-23",108.74],["2010-04-26",109.87],["2010-04-27",108.7],["2010-04-28",107],["2010-04-29",107.84],["2010-04-30",108.22],["2010-05-03",107],["2010-05-04",105.58],["2010-05-05",103.25],["2010-05-06",103.6],["2010-05-07",99.61],["2010-05-10",102.4],["2010-05-11",102.36],["2010-05-12",104.07],["2010-05-14",102.29],["2010-05-17",102.06],["2010-05-18",103.55],["2010-05-19",100.08],["2010-05-20",96.83],["2010-05-21",95.62],["2010-05-25",92.89],["2010-05-26",97.44],["2010-05-27",97.86],["2010-05-28",99.47],["2010-05-31",98.53],["2010-06-01",97.38],["2010-06-02",96.47],["2010-06-03",99.82],["2010-06-04",98.05],["2010-06-07",95.67],["2010-06-08",92.92],["2010-06-09",94.89],["2010-06-10",96.61],["2010-06-11",97.37],["2010-06-14",99.15],["2010-06-15",99.73],["2010-06-16",100.73],["2010-06-17",101.03],["2010-06-18",100.29],["2010-06-21",102.01],["2010-06-22",100.21],["2010-06-24",96.35],["2010-06-25",96.06],["2010-06-28",96.32],["2010-06-29",94.25],["2010-06-30",93.62],["2010-07-01",91.95],["2010-07-02",91.83],["2010-07-05",91.04],["2010-07-06",92.7],["2010-07-07",91.97],["2010-07-08",94.86],["2010-07-09",95.43],["2010-07-12",96.46],["2010-07-13",97.01],["2010-07-14",97.2],["2010-07-15",97.55],["2010-07-16",95.83],["2010-07-19",94.99],["2010-07-20",94.3],["2010-07-21",96.54],["2010-07-22",97.46],["2010-07-23",97.69],["2010-07-26",99.76],["2010-07-27",101.26],["2010-07-28",100.31],["2010-07-29",100.18],["2010-07-30",98.79],["2010-08-02",100.99],["2010-08-03",101.08],["2010-08-04",101.56],["2010-08-05",101.44],["2010-08-06",101.34],["2010-08-09",101.22],["2010-08-10",100.19],["2010-08-11",98.12],["2010-08-12",95.53],["2010-08-13",96.99],["2010-08-16",96.07],["2010-08-17",97.59],["2010-08-18",97.82],["2010-08-19",98.11],["2010-08-20",96.02],["2010-08-23",97.43],["2010-08-24",94.11],["2010-08-25",93.09],["2010-08-26",95.25],["2010-08-27",93.92],["2010-08-30",96.74],["2010-08-31",94.45],["2010-09-01",96.49],["2010-09-02",98.69],["2010-09-03",101.09],["2010-09-06",100.92],["2010-09-07",99.71],["2010-09-08",100.21],["2010-09-09",101.19],["2010-09-10",100.73],["2010-09-13",101.91],["2010-09-14",102.08],["2010-09-15",102.05],["2010-09-16",102.7],["2010-09-17",102.59],["2010-09-20",103.66],["2010-09-21",104.64],["2010-09-22",104.58],["2010-09-23",102.87],["2010-09-24",104.55],["2010-09-27",105.01],["2010-09-28",104.61],["2010-09-29",105.63],["2010-09-30",106.81],["2010-10-01",106.4],["2010-10-04",105.82],["2010-10-05",106.47],["2010-10-06",107.22],["2010-10-07",106.31],["2010-10-08",106.97],["2010-10-11",107.75],["2010-10-12",107.19],["2010-10-13",109.09],["2010-10-14",108.95],["2010-10-15",108.91],["2010-10-18",109.24],["2010-10-19",107.94],["2010-10-20",108.22],["2010-10-21",109.74],["2010-10-22",109],["2010-10-25",110.93],["2010-10-26",109.45],["2010-10-27",109.88],["2010-10-28",110.27],["2010-10-29",109.6],["2010-11-02",110.73],["2010-11-03",111.04],["2010-11-04",113.31],["2010-11-05",114.77],["2010-11-08",113.86],["2010-11-09",114.61],["2010-11-10",112.55],["2010-11-11",112.97],["2010-11-12",113.53],["2010-11-15",112.52],["2010-11-16",111.11],["2010-11-17",110.28],["2010-11-18",111.85],["2010-11-19",111.5],["2010-11-22",112.9],["2010-11-23",111.32],["2010-11-24",113.04],["2010-11-25",113.88],["2010-11-26",113.47],["2010-11-29",111.74],["2010-11-30",111.92],["2010-12-01",114.23],["2010-12-02",115.09],["2010-12-03",116.13],["2010-12-06",116.48],["2010-12-07",117.61],["2010-12-08",116.81],["2010-12-09",117.31],["2010-12-10",117.42],["2010-12-13",118.12],["2010-12-14",117.72],["2010-12-15",117.95],["2010-12-16",116.76],["2010-12-17",118],["2010-12-20",118.34],["2010-12-21",119.08],["2010-12-22",119.76],["2010-12-23",119.71],["2010-12-27",118.85],["2010-12-28",119.75],["2010-12-29",119.59],["2010-12-30",119.88],["2010-12-31",119.55],["2011-01-03",120.88],["2011-01-04",120.33],["2011-01-05",119.29],["2011-01-06",120.01],["2011-01-07",119.55],["2011-01-10",118.27],["2011-01-11",120.22],["2011-01-12",121.01],["2011-01-13",121.57],["2011-01-14",121.62],["2011-01-17",122.31],["2011-01-18",122.2],["2011-01-19",122.14],["2011-01-20",119.78],["2011-01-21",120.35],["2011-01-24",118.84],["2011-01-25",119.79],["2011-01-26",120.29],["2011-01-27",122.49],["2011-01-28",121.85],["2011-01-31",120.04],["2011-02-01",121.98],["2011-02-02",122.9],["2011-02-03",122.41],["2011-02-04",123.03],["2011-02-07",124.21],["2011-02-08",124.25],["2011-02-09",124.62],["2011-02-10",124.19],["2011-02-11",125.21],["2011-02-14",126.6],["2011-02-15",126.6],["2011-02-16",127.14],["2011-02-17",127.18],["2011-02-18",127.54],["2011-02-21",127.58],["2011-02-22",126.33],["2011-02-23",123.49],["2011-02-24",122.71],["2011-02-25",123.71],["2011-02-28",125.25],["2011-03-01",124.57],["2011-03-02",123.1],["2011-03-03",125.33],["2011-03-04",125.95],["2011-03-07",125.73],["2011-03-08",123.91],["2011-03-09",124.22],["2011-03-10",122.23],["2011-03-11",121.49],["2011-03-14",121.91],["2011-03-15",120.2],["2011-03-16",121.15],["2011-03-17",121.03],["2011-03-18",121.75],["2011-03-21",123.03],["2011-03-22",122.54],["2011-03-23",121.49],["2011-03-24",123.81],["2011-03-25",125.5],["2011-03-28",125.15],["2011-03-29",124.11],["2011-03-30",126.11],["2011-03-31",126.21],["2011-04-01",127.24],["2011-04-04",127.44],["2011-04-05",127.29],["2011-04-06",128.2],["2011-04-07",127.86],["2011-04-08",127.42],["2011-04-11",126.58],["2011-04-12",124.64],["2011-04-13",124.87],["2011-04-14",123.97],["2011-04-15",125.04],["2011-04-18",123.61],["2011-04-19",124.31],["2011-04-20",126.66],["2011-04-21",127.3],["2011-04-26",127.91],["2011-04-27",128.08],["2011-04-28",128.8],["2011-04-29",128.89],["2011-05-02",129.83],["2011-05-03",128.37],["2011-05-04",126.85],["2011-05-05",125.68],["2011-05-06",127.12],["2011-05-09",126.44],["2011-05-10",128.27],["2011-05-11",128.79],["2011-05-12",126.44],["2011-05-13",127.69],["2011-05-16",125.98],["2011-05-17",124.74],["2011-05-18",125.05],["2011-05-19",127.33],["2011-05-20",125.91],["2011-05-23",123.95],["2011-05-24",124.42],["2011-05-25",123.47],["2011-05-26",124.05],["2011-05-27",126.56],["2011-05-30",126.47],["2011-05-31",127.26],["2011-06-01",127.06],["2011-06-03",122.73],["2011-06-06",121.75],["2011-06-07",120.89],["2011-06-08",119.51],["2011-06-09",119.7],["2011-06-10",119.08],["2011-06-14",119.14],["2011-06-15",119.13],["2011-06-16",117.37],["2011-06-17",117.88],["2011-06-20",117.91],["2011-06-21",120.2],["2011-06-22",121.43],["2011-06-24",120.63],["2011-06-27",119.6],["2011-06-28",121.25],["2011-06-29",122.45],["2011-06-30",124.2],["2011-07-01",124.98],["2011-07-04",126.87],["2011-07-05",126.5],["2011-07-06",126.19],["2011-07-07",128.32],["2011-07-08",126.92],["2011-07-11",125.81],["2011-07-12",123.83],["2011-07-13",123.66],["2011-07-14",124.51],["2011-07-15",122.19],["2011-07-18",121.62],["2011-07-19",122.85],["2011-07-20",123.29],["2011-07-21",124.52],["2011-07-22",124.78],["2011-07-25",124.56],["2011-07-26",123.69],["2011-07-27",122.11],["2011-07-28",120.25],["2011-07-29",118.25],["2011-08-01",119.36],["2011-08-02",117.74],["2011-08-03",113.9],["2011-08-04",112.31],["2011-08-05",105.92],["2011-08-08",103.4],["2011-08-09",98.82],["2011-08-10",100.99],["2011-08-11",100.34],["2011-08-12",104.93],["2011-08-16",106.36],["2011-08-17",107.47],["2011-08-18",101.58],["2011-08-19",99.97],["2011-08-22",99.13],["2011-08-23",97.86],["2011-08-24",102.04],["2011-08-25",102.05],["2011-08-26",99.67],["2011-08-29",104.84],["2011-08-30",106.38],["2011-08-31",108.62],["2011-09-01",107.25],["2011-09-02",103.89],["2011-09-05",102.89],["2011-09-06",100.76],["2011-09-07",103.72],["2011-09-08",104.54],["2011-09-09",102.35],["2011-09-12",100.86],["2011-09-13",102.27],["2011-09-14",102.84],["2011-09-15",105.04],["2011-09-16",106.44],["2011-09-19",103.64],["2011-09-20",104.84],["2011-09-21",104.26],["2011-09-22",96.74],["2011-09-23",97.39],["2011-09-26",97.08],["2011-09-27",102.52],["2011-09-28",101.8],["2011-09-29",100.15],["2011-09-30",97.22],["2011-10-03",95.44],["2011-10-04",91.14],["2011-10-05",94.92],["2011-10-06",97.08],["2011-10-07",100.06],["2011-10-10",101.56],["2011-10-11",102.18],["2011-10-12",103.65],["2011-10-13",102.84],["2011-10-14",105.03],["2011-10-17",104.46],["2011-10-18",102.33],["2011-10-19",105.26],["2011-10-20",103.62],["2011-10-21",106.04],["2011-10-24",107.7],["2011-10-25",108.14],["2011-10-26",107.66],["2011-10-27",110.48],["2011-10-28",111.61],["2011-10-31",110.33],["2011-11-02",108.1],["2011-11-03",108.2],["2011-11-04",108.25],["2011-11-07",108.78],["2011-11-08",110.39],["2011-11-09",107.3],["2011-11-10",106.47],["2011-11-11",108.41],["2011-11-14",108.53],["2011-11-15",108.13],["2011-11-16",107.92],["2011-11-17",106.16],["2011-11-18",104.69],["2011-11-21",102.25],["2011-11-22",102.34],["2011-11-23",99.35],["2011-11-24",99.09],["2011-11-25",99.28],["2011-11-28",102.14],["2011-11-29",102.14],["2011-11-30",105.45],["2011-12-01",106.99],["2011-12-02",107.6],["2011-12-05",108.25],["2011-12-06",107.3],["2011-12-07",106.16],["2011-12-08",106],["2011-12-09",105.07],["2011-12-12",104.31],["2011-12-13",105.19],["2011-12-14",102.01],["2011-12-15",102.49],["2011-12-16",103.39],["2011-12-19",103.16],["2011-12-20",103.84],["2011-12-21",103.68],["2011-12-22",105.72],["2011-12-23",106.23],["2011-12-27",106.81],["2011-12-28",106.26],["2011-12-29",105.81],["2011-12-30",106.5],["2012-01-02",105.98],["2012-01-03",107.72],["2012-01-04",106.63],["2012-01-05",106],["2012-01-06",106.87],["2012-01-09",107.55],["2012-01-10",109.01],["2012-01-11",108.47],["2012-01-12",108.99],["2012-01-13",108.59],["2012-01-16",108.63],["2012-01-17",109.58],["2012-01-18",109.71],["2012-01-19",111.6],["2012-01-20",111.49],["2012-01-23",111.94],["2012-01-24",110.72],["2012-01-25",110.94],["2012-01-26",113.38],["2012-01-27",112.06],["2012-01-30",111.2],["2012-01-31",112.07],["2012-02-01",112.77],["2012-02-02",113.54],["2012-02-03",114.81],["2012-02-06",115.1],["2012-02-07",114.78],["2012-02-08",115.87],["2012-02-09",116.06],["2012-02-10",115.15],["2012-02-13",116],["2012-02-14",115.86],["2012-02-15",116.37],["2012-02-16",115.97],["2012-02-17",117.6],["2012-02-20",117.11],["2012-02-21",116.89],["2012-02-22",116.51],["2012-02-23",115.88],["2012-02-24",117.23],["2012-02-27",116.23],["2012-02-28",117.14],["2012-02-29",117.36],["2012-03-01",117.2],["2012-03-02",117.14],["2012-03-05",116.04],["2012-03-06",113.87],["2012-03-07",113.9],["2012-03-08",115.21],["2012-03-09",116.19],["2012-03-12",116.32],["2012-03-13",117.15],["2012-03-14",118.05],["2012-03-15",117.84],["2012-03-16",118.68],["2012-03-19",118.64],["2012-03-20",117.92],["2012-03-21",117.99],["2012-03-22",116.55],["2012-03-23",116.65],["2012-03-26",118.48],["2012-03-27",119.01],["2012-03-28",118.01],["2012-03-29",116.51],["2012-03-30",117.65],["2012-04-02",117.43],["2012-04-03",118.57],["2012-04-04",117.32],["2012-04-05",116.87],["2012-04-10",114.77],["2012-04-11",113.35],["2012-04-12",114.52],["2012-04-13",114.82],["2012-04-16",114.11],["2012-04-17",115.1],["2012-04-18",115.59],["2012-04-19",116.02],["2012-04-20",115.46],["2012-04-23",113.05],["2012-04-24",113.68],["2012-04-25",115.27],["2012-04-26",115.94],["2012-04-27",116.83],["2012-04-30",116.34],["2012-05-02",116.7],["2012-05-03",117.09],["2012-05-04",114.67],["2012-05-07",113.68],["2012-05-08",112.72],["2012-05-09",111.78],["2012-05-10",113.45],["2012-05-11",112.63],["2012-05-14",111.45],["2012-05-15",111.23],["2012-05-16",111.23],["2012-05-18",106.91],["2012-05-21",106.02],["2012-05-22",108.45],["2012-05-23",107.93],["2012-05-24",108.76],["2012-05-25",109.23],["2012-05-29",109.98],["2012-05-30",108.61],["2012-05-31",106.81],["2012-06-01",105.33],["2012-06-04",103.62],["2012-06-05",103.92],["2012-06-06",106.59],["2012-06-07",108.68],["2012-06-08",106.45],["2012-06-11",107.71],["2012-06-12",106.38],["2012-06-13",106.18],["2012-06-14",106.53],["2012-06-15",107.16],["2012-06-18",107.88],["2012-06-19",109.96],["2012-06-20",110.23],["2012-06-21",109.73],["2012-06-22",107.24],["2012-06-25",106.02],["2012-06-26",105.87],["2012-06-27",106.59],["2012-06-28",106.64],["2012-06-29",108.87],["2012-07-02",109.95],["2012-07-03",110.56],["2012-07-04",111.14],["2012-07-05",110.59],["2012-07-06",109.71],["2012-07-09",108.86],["2012-07-10",109.47],["2012-07-11",107.73],["2012-07-12",105.94],["2012-07-13",107.99],["2012-07-16",107.69],["2012-07-17",108.37],["2012-07-18",109.37],["2012-07-19",110.16],["2012-07-20",109.04],["2012-07-23",106.76],["2012-07-24",107.41],["2012-07-25",106.75],["2012-07-26",107.84],["2012-07-27",108.69],["2012-07-30",110.16],["2012-07-31",109.51],["2012-08-01",108.85],["2012-08-02",107.66],["2012-08-03",109.34],["2012-08-06",110.02],["2012-08-07",110.74],["2012-08-08",110.91],["2012-08-09",111.23],["2012-08-10",110.9],["2012-08-13",111.3],["2012-08-14",111.33],["2012-08-16",111.72],["2012-08-17",112.98],["2012-08-20",112.52],["2012-08-21",113.11],["2012-08-22",112.17],["2012-08-23",111.75],["2012-08-24",111.34],["2012-08-27",111.88],["2012-08-28",111.86],["2012-08-29",111.87],["2012-08-30",111.52],["2012-08-31",111.78],["2012-09-03",112],["2012-09-04",111.81],["2012-09-05",112.12],["2012-09-06",113.44],["2012-09-07",114.98],["2012-09-10",115.02],["2012-09-11",114.81],["2012-09-12",114.89],["2012-09-13",114.38],["2012-09-14",117.18],["2012-09-17",116.44],["2012-09-18",115.67],["2012-09-19",115.52],["2012-09-20",114.9],["2012-09-21",116.27],["2012-09-24",115.14],["2012-09-25",114.99],["2012-09-26",113.14],["2012-09-27",113.02],["2012-09-28",112.97],["2012-10-01",113.83],["2012-10-02",113.8],["2012-10-03",113.7],["2012-10-04",114.41],["2012-10-05",115.56],["2012-10-08",114.54],["2012-10-09",114.06],["2012-10-10",112.8],["2012-10-11",113.23],["2012-10-12",112.67],["2012-10-15",111.95],["2012-10-16",113.7],["2012-10-17",114.34],["2012-10-18",114.57],["2012-10-19",114.16],["2012-10-22",112.72],["2012-10-23",110.82],["2012-10-24",111.76],["2012-10-25",111.92],["2012-10-26",111.36],["2012-10-31",111.32],["2012-11-02",113.13],["2012-11-05",112.09],["2012-11-06",113.57],["2012-11-07",112.78],["2012-11-08",112.05],["2012-11-09",110.2],["2012-11-12",110.68],["2012-11-13",110.5],["2012-11-14",110.18],["2012-11-15",107.89],["2012-11-16",107.61],["2012-11-19",110.47],["2012-11-20",110.83],["2012-11-21",111.44],["2012-11-22",111.54],["2012-11-23",112.16],["2012-11-26",112.61],["2012-11-27",112.78],["2012-11-28",111.39],["2012-11-29",113.43],["2012-11-30",113.37],["2012-12-03",113.6],["2012-12-04",113.12],["2012-12-05",112.76],["2012-12-06",112.81],["2012-12-07",113.27],["2012-12-10",113.54],["2012-12-11",114.41],["2012-12-12",114.57],["2012-12-13",114.28],["2012-12-14",113.18],["2012-12-17",113.62],["2012-12-18",114.62],["2012-12-19",115.5],["2012-12-20",115.09],["2012-12-21",114.65],["2012-12-27",113.73],["2012-12-28",112.82],["2012-12-31",112.89],["2013-01-02",117.3],["2013-01-03",117.38],["2013-01-04",118.17],["2013-01-07",118.07],["2013-01-08",117.97],["2013-01-09",118.43],["2013-01-10",118.51],["2013-01-11",118.58],["2013-01-14",118.53],["2013-01-15",118.61],["2013-01-16",118.84],["2013-01-17",119.86],["2013-01-18",120.1],["2013-01-21",120.71],["2013-01-22",120.78],["2013-01-23",121.28],["2013-01-24",122.42],["2013-01-25",123.29],["2013-01-28",122.7],["2013-01-29",122.57],["2013-01-30",122.91],["2013-01-31",122.25],["2013-02-01",123.41],["2013-02-04",123.51],["2013-02-05",123.25],["2013-02-06",123.74],["2013-02-07",123.96],["2013-02-08",124.51],["2013-02-11",124.57],["2013-02-12",124.83],["2013-02-13",125.31],["2013-02-14",124.92],["2013-02-15",125.6],["2013-02-18",126.04],["2013-02-19",126.08],["2013-02-20",125.76],["2013-02-21",122.28],["2013-02-22",123.27],["2013-02-25",124.4],["2013-02-26",121.56],["2013-02-27",122.94],["2013-02-28",124.35],["2013-03-01",122.92],["2013-03-04",124.09],["2013-03-05",125.79],["2013-03-06",126.64],["2013-03-07",126.62],["2013-03-08",126.99],["2013-03-11",127.37],["2013-03-12",127.64],["2013-03-13",127.63],["2013-03-14",128.79],["2013-03-15",128.56],["2013-03-18",127.75],["2013-03-19",128.02],["2013-03-20",128.42],["2013-03-21",127.84],["2013-03-22",127.83],["2013-03-25",127.7],["2013-03-26",127.62],["2013-03-27",127.16],["2013-04-02",127.9],["2013-04-03",126.86],["2013-04-04",125.47],["2013-04-05",123.74],["2013-04-08",125.33],["2013-04-09",126.34],["2013-04-10",127.37],["2013-04-11",128.93],["2013-04-12",128.58],["2013-04-15",127.06],["2013-04-16",125.02],["2013-04-17",124.78],["2013-04-18",123.67],["2013-04-19",123.22],["2013-04-22",124.15],["2013-04-23",126.05],["2013-04-24",126.94],["2013-04-25",128.11],["2013-04-26",128.06],["2013-04-29",127.85],["2013-04-30",127.51],["2013-05-02",126.99],["2013-05-03",129.92],["2013-05-06",130.01],["2013-05-07",131.26],["2013-05-08",131.65],["2013-05-10",131.74],["2013-05-13",131.65],["2013-05-14",132.83],["2013-05-15",133.72],["2013-05-16",134.53],["2013-05-17",134.28],["2013-05-21",135.26],["2013-05-22",134.65],["2013-05-23",131.66],["2013-05-24",132.43],["2013-05-27",133.35],["2013-05-28",135.64],["2013-05-29",133.93],["2013-05-30",134.42],["2013-05-31",134.19],["2013-06-03",132.49],["2013-06-04",132.94],["2013-06-05",130.78],["2013-06-06",129.93],["2013-06-07",131.75],["2013-06-10",132.41],["2013-06-11",130.42],["2013-06-12",131.87],["2013-06-13",130.22],["2013-06-14",132.83],["2013-06-17",133.16],["2013-06-18",133.02],["2013-06-19",133.56],["2013-06-20",129.85],["2013-06-21",128.8],["2013-06-24",125.83],["2013-06-25",127.73],["2013-06-26",129.57],["2013-06-27",130.74],["2013-06-28",130.41],["2013-07-01",132.7],["2013-07-02",133.22],["2013-07-03",132.4],["2013-07-04",132.86],["2013-07-05",133.62],["2013-07-08",135.27],["2013-07-09",135.47],["2013-07-10",136.38],["2013-07-11",137.91],["2013-07-12",138.35],["2013-07-15",138.64],["2013-07-16",138.78],["2013-07-17",138.19],["2013-07-18",138.89],["2013-07-19",138.8],["2013-07-22",139.82],["2013-07-23",140.03],["2013-07-24",139.45],["2013-07-25",138.97],["2013-07-26",138.42],["2013-07-29",138.66],["2013-07-30",138.9],["2013-07-31",139.42],["2013-08-01",141.1],["2013-08-02",141.09],["2013-08-05",141.74],["2013-08-06",140.8],["2013-08-07",138.7],["2013-08-08",140.24],["2013-08-09",140.7],["2013-08-12",140.45],["2013-08-13",140.57],["2013-08-14",140.82],["2013-08-16",137.85],["2013-08-19",137.32],["2013-08-20",136.3],["2013-08-21",137.26],["2013-08-22",137.86],["2013-08-23",138.16],["2013-08-26",138.76],["2013-08-27",137.11],["2013-08-28",135.26],["2013-08-29",136.57],["2013-08-30",136.99],["2013-09-02",135.91],["2013-09-03",137.57],["2013-09-04",136.95],["2013-09-05",138.59],["2013-09-06",138.01],["2013-09-09",140.24],["2013-09-10",142.04],["2013-09-11",141.84],["2013-09-12",142.81],["2013-09-13",142.05],["2013-09-16",143.41],["2013-09-17",143.03],["2013-09-18",143.49],["2013-09-19",145.26],["2013-09-20",144.81],["2013-09-23",142.84],["2013-09-24",142.9],["2013-09-25",143.34],["2013-09-26",144.49],["2013-09-27",143.77],["2013-09-30",142.99],["2013-10-01",144.76],["2013-10-02",144.97],["2013-10-03",145.06],["2013-10-04",145.22],["2013-10-07",144.56],["2013-10-08",144.01],["2013-10-09",140.32],["2013-10-10",143.08],["2013-10-11",143.99],["2013-10-14",144.15],["2013-10-15",145.07],["2013-10-16",146.05],["2013-10-17",146.26],["2013-10-18",148.52],["2013-10-21",149.08],["2013-10-22",149.8],["2013-10-23",147.75],["2013-10-24",148.54],["2013-10-25",149.9],["2013-10-28",148.94],["2013-10-29",149.37],["2013-10-30",149.78],["2013-10-31",148.49],["2013-11-04",149.04],["2013-11-05",148.68],["2013-11-06",150.15],["2013-11-07",148.93],["2013-11-08",146.75],["2013-11-11",149.14],["2013-11-12",148.68],["2013-11-13",148.57],["2013-11-14",150.11],["2013-11-15",150.95],["2013-11-18",151.38],["2013-11-19",149.99],["2013-11-20",149.66],["2013-11-21",149.46],["2013-11-22",150.74],["2013-11-25",151.25],["2013-11-26",151.14],["2013-11-27",152.12],["2013-11-28",152.2],["2013-11-29",152.31],["2013-12-02",151.93],["2013-12-03",151.62],["2013-12-04",150.74],["2013-12-05",150.88],["2013-12-06",152],["2013-12-09",152.66],["2013-12-10",151.99],["2013-12-11",151.29],["2013-12-12",149.44],["2013-12-13",149.98],["2013-12-16",151.67],["2013-12-17",151.45],["2013-12-18",151.83],["2013-12-19",153.39],["2013-12-20",153.78],["2013-12-23",155.3],["2013-12-27",156.67],["2013-12-30",156.19],["2013-12-31",157.1],["2014-01-02",156.29],["2014-01-03",156.49],["2014-01-06",156.49],["2014-01-07",156.96],["2014-01-08",156.86],["2014-01-09",158.19],["2014-01-10",157.96],["2014-01-13",157.98],["2014-01-14",156.64],["2014-01-15",158.98],["2014-01-16",159.44],["2014-01-17",159.92],["2014-01-20",159.53],["2014-01-21",160.27],["2014-01-22",160.25],["2014-01-23",159.53],["2014-01-24",157.45],["2014-01-27",155.26],["2014-01-28",155.31],["2014-01-29",154.35],["2014-01-30",155.4],["2014-01-31",154.61],["2014-02-03",154.81],["2014-02-04",151.55],["2014-02-05",151.08],["2014-02-06",153.08],["2014-02-07",154.99],["2014-02-10",156.54],["2014-02-11",156.64],["2014-02-12",158.63],["2014-02-13",157.48],["2014-02-14",159.18],["2014-02-17",159.58],["2014-02-18",160.28],["2014-02-19",160.79],["2014-02-20",160.11],["2014-02-21",161.47],["2014-02-24",162.51],["2014-02-25",161.95],["2014-02-26",162.54],["2014-02-27",163.46],["2014-02-28",164.82],["2014-03-03",162.41],["2014-03-04",165.27],["2014-03-05",165.24],["2014-03-06",166.22],["2014-03-07",165.43],["2014-03-10",163.99],["2014-03-11",165.36],["2014-03-12",162.96],["2014-03-13",162.9],["2014-03-14",161.16],["2014-03-17",161.96],["2014-03-18",163.39],["2014-03-19",163.68],["2014-03-20",163.15],["2014-03-21",163.64],["2014-03-24",159.68],["2014-03-25",159.98],["2014-03-26",159.46],["2014-03-27",157.46],["2014-03-28",159.04],["2014-03-31",159.19],["2014-04-01",161.06],["2014-04-02",162.06],["2014-04-03",162.84],["2014-04-04",161.65],["2014-04-07",157.49],["2014-04-08",155.29],["2014-04-09",156.66],["2014-04-10",157.85],["2014-04-11",153.81],["2014-04-14",152.38],["2014-04-15",153.67],["2014-04-16",154.41],["2014-04-17",155.74],["2014-04-22",157.81],["2014-04-23",158.37],["2014-04-24",157.22],["2014-04-25",156.32],["2014-04-28",155.56],["2014-04-29",155.18],["2014-04-30",155.35],["2014-05-02",158.05],["2014-05-05",157.4],["2014-05-06",157.77],["2014-05-07",155.9],["2014-05-08",157.28],["2014-05-09",155.66],["2014-05-12",158.2],["2014-05-13",159.31],["2014-05-14",158.86],["2014-05-15",155.79],["2014-05-16",156.12],["2014-05-19",157.34],["2014-05-20",156.62],["2014-05-21",157.31],["2014-05-22",158.05],["2014-05-23",158.29],["2014-05-26",159.32],["2014-05-27",160.38],["2014-05-28",160.09],["2014-05-30",160.86],["2014-06-02",160.45],["2014-06-03",161.2],["2014-06-04",161.51],["2014-06-05",162.01],["2014-06-06",164.51],["2014-06-10",164.83],["2014-06-11",164.16],["2014-06-12",163.98],["2014-06-13",163.01],["2014-06-16",164.46],["2014-06-17",165.21],["2014-06-18",165.57],["2014-06-19",166.58],["2014-06-20",167.29],["2014-06-24",167.16],["2014-06-25",166.61],["2014-06-26",166.74],["2014-06-27",167.54],["2014-06-30",168.53],["2014-07-01",170.3],["2014-07-02",170.16],["2014-07-03",170.15],["2014-07-04",170.63],["2014-07-07",169.85],["2014-07-08",166.97],["2014-07-09",166.67],["2014-07-10",165.13],["2014-07-11",166.37],["2014-07-14",167.12],["2014-07-15",166.96],["2014-07-16",166.42],["2014-07-17",166.5],["2014-07-18",165.47],["2014-07-21",166.03],["2014-07-22",166.77],["2014-07-23",166.78],["2014-07-24",167.08],["2014-07-25",166.78],["2014-07-28",165.51],["2014-07-29",165.89],["2014-07-30",165.69],["2014-07-31",163.68],["2014-08-01",162.24],["2014-08-04",162.11],["2014-08-05",161.86],["2014-08-06",160.83],["2014-08-07",162.18],["2014-08-08",160.95],["2014-08-11",163.26],["2014-08-12",163.43],["2014-08-13",162.56],["2014-08-14",164.3],["2014-08-18",166.1],["2014-08-19",167.28],["2014-08-20",167.07],["2014-08-21",167.67],["2014-08-22",167.57],["2014-08-25",169.34],["2014-08-26",169.43],["2014-08-27",169.42],["2014-08-28",169.07],["2014-08-29",169.44],["2014-09-01",170.07],["2014-09-02",170.73],["2014-09-03",171.2],["2014-09-04",171.23],["2014-09-05",170.01],["2014-09-08",170.89],["2014-09-09",169.64],["2014-09-10",168.85],["2014-09-11",170.25],["2014-09-12",170.51],["2014-09-15",168.74],["2014-09-16",168.56],["2014-09-17",169.92],["2014-09-18",170.04],["2014-09-19",170.45],["2014-09-22",167.76],["2014-09-23",166.45],["2014-09-24",165.04],["2014-09-25",165.22],["2014-09-26",164.05],["2014-09-29",163.8],["2014-09-30",163.72],["2014-10-01",161.76],["2014-10-02",161.01],["2014-10-03",162.85],["2014-10-06",163.86],["2014-10-07",161.15],["2014-10-08",159.37],["2014-10-09",160.84],["2014-10-10",158.01],["2014-10-13",154.25],["2014-10-14",152.18],["2014-10-15",151.68],["2014-10-16",153.01],["2014-10-17",157.66],["2014-10-20",157.78],["2014-10-21",160.92],["2014-10-22",162.81],["2014-10-23",162.02],["2014-10-24",162.64],["2014-10-27",162.61],["2014-10-28",164.4],["2014-10-29",164.57],["2014-10-30",165.04],["2014-10-31",168.78],["2014-11-03",169.58],["2014-11-04",168.71],["2014-11-05",168.14],["2014-11-06",168.7],["2014-11-07",169.26],["2014-11-10",170.24],["2014-11-11",170.31],["2014-11-12",169.7],["2014-11-13",170.63],["2014-11-14",169.68],["2014-11-17",169.77],["2014-11-18",170.47],["2014-11-19",169.75],["2014-11-20",169.45],["2014-11-21",172.26],["2014-11-24",171.87],["2014-11-25",172.82],["2014-11-26",172.52],["2014-11-27",172.98],["2014-11-28",172.47],["2014-12-01",170.03],["2014-12-02",169.85],["2014-12-03",170.56],["2014-12-04",171.49],["2014-12-05",171.7],["2014-12-08",171.49],["2014-12-09",168.74],["2014-12-10",170.02],["2014-12-11",169.29],["2014-12-12",168.31],["2014-12-15",168.23],["2014-12-16",166.02],["2014-12-17",166.48],["2014-12-18",171.65],["2014-12-19",172.58],["2014-12-22",173.34],["2014-12-23",174.02],["2014-12-29",174.86],["2014-12-30",174.48],["2014-12-31",174.68],["2015-01-02",173.97],["2015-01-05",171.53],["2015-01-06",170.1],["2015-01-07",169.81],["2015-01-08",172.12],["2015-01-09",172.4],["2015-01-12",170.12],["2015-01-13",172.72],["2015-01-14",168.2],["2015-01-15",168.08],["2015-01-16",166.97],["2015-01-19",169.05],["2015-01-20",168.08],["2015-01-21",169.47],["2015-01-22",169.55],["2015-01-23",172.26],["2015-01-26",172.28],["2015-01-27",172.04],["2015-01-28",172.94],["2015-01-29",169.95],["2015-01-30",170.78],["2015-02-02",168.74],["2015-02-03",172.22],["2015-02-04",172.66],["2015-02-05",174.3],["2015-02-06",175.21],["2015-02-09",174.78],["2015-02-10",174.14],["2015-02-11",175.46],["2015-02-12",176.88],["2015-02-13",177.92],["2015-02-16",178.69],["2015-02-17",178.49],["2015-02-18",178.86],["2015-02-19",179.45],["2015-02-20",178.93],["2015-02-23",180.45],["2015-02-24",180.63],["2015-02-25",180.38],["2015-02-26",180.31],["2015-02-27",180.49],["2015-03-02",180.74],["2015-03-03",180.49],["2015-03-04",179.33],["2015-03-05",180.81],["2015-03-06",180.35],["2015-03-09",178.75],["2015-03-10",177.35],["2015-03-11",176.78],["2015-03-12",178.51],["2015-03-13",178],["2015-03-16",180.03],["2015-03-17",180.53],["2015-03-18",180.96],["2015-03-19",182.6],["2015-03-20",183.92],["2015-03-23",184.44],["2015-03-24",183.62],["2015-03-25",182.19],["2015-03-26",179.09],["2015-03-27",180.49],["2015-03-30",182.53],["2015-03-31",182.21],["2015-04-01",180.25],["2015-04-02",182.54],["2015-04-07",183.57],["2015-04-08",183.99],["2015-04-09",184.67],["2015-04-10",185.03],["2015-04-13",185.98],["2015-04-14",184.51],["2015-04-15",186.2],["2015-04-16",185.65],["2015-04-17",184.24],["2015-04-20",185.1],["2015-04-21",185.89],["2015-04-23",185.8],["2015-04-24",185.81],["2015-04-27",185.79],["2015-04-28",183.02],["2015-04-29",182.92],["2015-04-30",181.75],["2015-05-04",183.16],["2015-05-05",182.12],["2015-05-06",180.13],["2015-05-07",179.81],["2015-05-08",183.1],["2015-05-11",183.38],["2015-05-12",181.29],["2015-05-13",183.35],["2015-05-15",184.05],["2015-05-18",184.87],["2015-05-19",185.83],["2015-05-20",185.62],["2015-05-21",185.77],["2015-05-22",185.98],["2015-05-26",184.54],["2015-05-27",184.67],["2015-05-28",184.86],["2015-05-29",184.9],["2015-06-01",184.19],["2015-06-02",184.31],["2015-06-03",185.25],["2015-06-04",185.22],["2015-06-05",183.77],["2015-06-08",184.18],["2015-06-09",182.57],["2015-06-10",184.06],["2015-06-11",186.33],["2015-06-12",185.29],["2015-06-15",183.61],["2015-06-16",184.68],["2015-06-17",185.97],["2015-06-18",186.4],["2015-06-19",187.59],["2015-06-22",188.58],["2015-06-24",187.96],["2015-06-25",186.49],["2015-06-26",186.63],["2015-06-29",184.3],["2015-06-30",182.18],["2015-07-01",183.64],["2015-07-02",183.31],["2015-07-03",183.03],["2015-07-06",181.94],["2015-07-07",181.53],["2015-07-08",181.55],["2015-07-09",181.79],["2015-07-10",182.09],["2015-07-13",184.2],["2015-07-14",184.75],["2015-07-15",185.29],["2015-07-16",185.68],["2015-07-17",184.85],["2015-07-20",184.21],["2015-07-21",184.69],["2015-07-22",183.79],["2015-07-23",183.9],["2015-07-24",182.61],["2015-07-27",178.91],["2015-07-28",178.55],["2015-07-29",180.46],["2015-07-30",180.79],["2015-07-31",182.15],["2015-08-03",182.13],["2015-08-04",182.15],["2015-08-05",183.1],["2015-08-06",181.15],["2015-08-07",179.79],["2015-08-10",181.46],["2015-08-11",180.46],["2015-08-12",179.08],["2015-08-13",179.85],["2015-08-14",180.39],["2015-08-17",180.47],["2015-08-18",182.27],["2015-08-19",180.64],["2015-08-20",178.76],["2015-08-21",174.82],["2015-08-24",165.13],["2015-08-25",168.03],["2015-08-26",165.33],["2015-08-27",170.32],["2015-08-28",172.33],["2015-08-31",171.49],["2015-09-01",168.62],["2015-09-02",167.5],["2015-09-03",170.2],["2015-09-04",167.82],["2015-09-07",167.46],["2015-09-08",169.87],["2015-09-09",172.04],["2015-09-10",169.08],["2015-09-11",168.8],["2015-09-14",169.87],["2015-09-15",170.12],["2015-09-16",171.78],["2015-09-17",173.31],["2015-09-18",171.33],["2015-09-21",171.92],["2015-09-22",169.08],["2015-09-23",168.3],["2015-09-24",165.83],["2015-09-25",167.9],["2015-09-28",163.71],["2015-09-29",161.05],["2015-09-30",162.9],["2015-10-01",163.17],["2015-10-02",161.75],["2015-10-05",168.26],["2015-10-06",169.13],["2015-10-07",168.94],["2015-10-08",169.45],["2015-10-09",171.65],["2015-10-12",171.6],["2015-10-13",171.78],["2015-10-14",171.14],["2015-10-15",169.94],["2015-10-16",171.71],["2015-10-19",172.03],["2015-10-20",172.44],["2015-10-21",171.53],["2015-10-22",170.76],["2015-10-23",171.9],["2015-10-26",171.02],["2015-10-27",169.97],["2015-10-28",172.42],["2015-10-29",172.52],["2015-10-30",173],["2015-11-02",173.6],["2015-11-03",174.62],["2015-11-04",175.19],["2015-11-05",175.35],["2015-11-06",174.03],["2015-11-09",173.7],["2015-11-10",172.72],["2015-11-11",173.01],["2015-11-12",171.05],["2015-11-13",169.13],["2015-11-16",168.7],["2015-11-17",169.96],["2015-11-18",170.51],["2015-11-19",172.03],["2015-11-20",172.61],["2015-11-23",172.8],["2015-11-24",172.23],["2015-11-25",173.48],["2015-11-26",173.95],["2015-11-27",173.68],["2015-11-30",173.86],["2015-12-01",175.07],["2015-12-02",175.22],["2015-12-03",173.11],["2015-12-04",171.88],["2015-12-07",171.77],["2015-12-08",170.2],["2015-12-09",171.35],["2015-12-10",169.99],["2015-12-11",168.25],["2015-12-14",167.03],["2015-12-15",168.8],["2015-12-16",170.01],["2015-12-17",170.23],["2015-12-18",167.26],["2015-12-21",166.56],["2015-12-22",166.65],["2015-12-23",169.08],["2015-12-28",169.43],["2015-12-29",171.13],["2015-12-30",171.17],["2015-12-31",169.38],["2016-01-04",166.18],["2016-01-05",166.42],["2016-01-06",164.9],["2016-01-07",161.71],["2016-01-08",160.56],["2016-01-11",157.61],["2016-01-12",158.83],["2016-01-13",158.32],["2016-01-14",151.68],["2016-01-15",151.39],["2016-01-18",151.85],["2016-01-19",152.38],["2016-01-20",147.28],["2016-01-21",149.24],["2016-01-22",153.34],["2016-01-25",152.19],["2016-01-26",150.86],["2016-01-27",152.32],["2016-01-28",151.62],["2016-01-29",152.02],["2016-02-01",152.76],["2016-02-02",151.75],["2016-02-03",151.36],["2016-02-04",152.04],["2016-02-05",150.54],["2016-02-08",144.4],["2016-02-09",143.56],["2016-02-10",143.7],["2016-02-11",141.45],["2016-02-12",141.72],["2016-02-15",143.67],["2016-02-16",144.76],["2016-02-17",148],["2016-02-18",148.95],["2016-02-19",147.79],["2016-02-22",150.93],["2016-02-23",150.59],["2016-02-24",148.12],["2016-02-25",151.41],["2016-02-26",153.62],["2016-02-29",153.28],["2016-03-01",153.46],["2016-03-02",155.21],["2016-03-03",156.5],["2016-03-04",157.52],["2016-03-07",157.41],["2016-03-08",156.64],["2016-03-09",156.49],["2016-03-10",157.83],["2016-03-11",158.33],["2016-03-14",159.32],["2016-03-15",158.22],["2016-03-16",158.76],["2016-03-17",159.89],["2016-03-18",161.33],["2016-03-21",161],["2016-03-22",161.18],["2016-03-23",160.03],["2016-03-24",158.97],["2016-03-29",159.99],["2016-03-30",163.02],["2016-03-31",162.7],["2016-04-01",162.04],["2016-04-04",163.71],["2016-04-05",161.47],["2016-04-06",161.34],["2016-04-07",162.44],["2016-04-08",162.63],["2016-04-11",162.7],["2016-04-12",161.31],["2016-04-13",163.44],["2016-04-14",164.14],["2016-04-15",164.31],["2016-04-18",164.18],["2016-04-19",166.35],["2016-04-20",166.03],["2016-04-21",165.81],["2016-04-22",165.97],["2016-04-25",165.26],["2016-04-26",166.41],["2016-04-27",167.49],["2016-04-28",167.53],["2016-04-29",164.66],["2016-05-02",165.09],["2016-05-03",164.27],["2016-05-04",164.01],["2016-05-06",162.96],["2016-05-09",164.21],["2016-05-10",165.04],["2016-05-11",165.7],["2016-05-12",165.21],["2016-05-13",164.26],["2016-05-17",164.99],["2016-05-18",163.58],["2016-05-19",161.85],["2016-05-20",163.79],["2016-05-23",164.32],["2016-05-24",165.36],["2016-05-25",166.83],["2016-05-26",167.02],["2016-05-27",167.53],["2016-05-30",168.03],["2016-05-31",168.09],["2016-06-01",167.4],["2016-06-02",168.27],["2016-06-03",168.71],["2016-06-06",169.51],["2016-06-07",170.19],["2016-06-08",171.41],["2016-06-09",170.67],["2016-06-10",168.96],["2016-06-13",168.39],["2016-06-14",166.49],["2016-06-15",166.56],["2016-06-16",164.36],["2016-06-17",166.08],["2016-06-20",168.04],["2016-06-21",167.15],["2016-06-22",167.48],["2016-06-24",165.27],["2016-06-27",160.01],["2016-06-28",160.58],["2016-06-29",163.39],["2016-06-30",164.65],["2016-07-01",167.98],["2016-07-04",167.26],["2016-07-05",165.34],["2016-07-06",164.83],["2016-07-07",167.13],["2016-07-08",167.84],["2016-07-11",169.94],["2016-07-12",171.15],["2016-07-13",171.14],["2016-07-14",172.05],["2016-07-15",171.89],["2016-07-18",172.06],["2016-07-19",172.12],["2016-07-20",172.16],["2016-07-21",173.12],["2016-07-22",172.63],["2016-07-25",173.07],["2016-07-26",173.29],["2016-07-27",173.29],["2016-07-28",172.45],["2016-07-29",172.12],["2016-08-01",172.63],["2016-08-02",171.8],["2016-08-03",171.21],["2016-08-04",172.21],["2016-08-05",173.49],["2016-08-08",173.71],["2016-08-09",173.75],["2016-08-10",173.14],["2016-08-11",173.58],["2016-08-12",173.95],["2016-08-16",174.15],["2016-08-17",172.95],["2016-08-18",173.91],["2016-08-19",173.92],["2016-08-22",174.1],["2016-08-23",175.73],["2016-08-24",175.54],["2016-08-25",174.48],["2016-08-26",175.24],["2016-08-29",175.01],["2016-08-30",175.74],["2016-08-31",175.33],["2016-09-01",174.8],["2016-09-02",176.21],["2016-09-05",176.3],["2016-09-06",176.19],["2016-09-07",176.35],["2016-09-08",175.78],["2016-09-09",173.44],["2016-09-12",170.81],["2016-09-13",170.96],["2016-09-14",170.13],["2016-09-15",170.29],["2016-09-16",170.96],["2016-09-19",172.59],["2016-09-20",172.23],["2016-09-21",172.44],["2016-09-22",174.81],["2016-09-23",174.56],["2016-09-26",173.34],["2016-09-28",174.28],["2016-09-29",175.18],["2016-10-03",175.87],["2016-10-04",175.85],["2016-10-05",175.53],["2016-10-06",174.4],["2016-10-07",175.04],["2016-10-10",176.42],["2016-10-11",174.51],["2016-10-12",173.22],["2016-10-13",171.23],["2016-10-14",174.09],["2016-10-17",172.57],["2016-10-18",173.16],["2016-10-19",172.98],["2016-10-20",173.54],["2016-10-21",172.53],["2016-10-24",174.54],["2016-10-25",173.19],["2016-10-26",171.11],["2016-10-27",171.06],["2016-10-28",170.03],["2016-10-31",168.83],["2016-11-02",166.93],["2016-11-03",166.11],["2016-11-04",166.11],["2016-11-07",168.75],["2016-11-08",168.96],["2016-11-09",169.38],["2016-11-10",172.51],["2016-11-11",170.74],["2016-11-14",172.58],["2016-11-15",172.91],["2016-11-16",173.45],["2016-11-17",174.69],["2016-11-18",175.06],["2016-11-21",176.37],["2016-11-22",176.91],["2016-11-23",176.75],["2016-11-24",177.9],["2016-11-25",178.28],["2016-11-28",177.84],["2016-11-29",176.15],["2016-11-30",177.57],["2016-12-01",177.03],["2016-12-02",175.61],["2016-12-05",177.06],["2016-12-06",176.76],["2016-12-07",177.87],["2016-12-08",180.27],["2016-12-09",181.72],["2016-12-12",181.88],["2016-12-13",180.94],["2016-12-14",180.37],["2016-12-15",179.57],["2016-12-16",179.98],["2016-12-19",179.66],["2016-12-20",180.4],["2016-12-21",180.49],["2016-12-22",179.83],["2016-12-23",179.57],["2016-12-27",180.86],["2016-12-28",180.12],["2016-12-29",178.99],["2016-12-30",178.42],["2017-01-02",178.25],["2017-01-03",179.77],["2017-01-04",180.51],["2017-01-05",181.59],["2017-01-06",181.2],["2017-01-09",180.42],["2017-01-10",180.12],["2017-01-11",180.85],["2017-01-12",180.51],["2017-01-13",181.32],["2017-01-16",181.05],["2017-01-17",180.26],["2017-01-18",180.37],["2017-01-19",180.71],["2017-01-20",180.52],["2017-01-23",180.37],["2017-01-24",180.99],["2017-01-25",183.49],["2017-01-26",183.82],["2017-01-27",182.78],["2017-01-30",181.09],["2017-01-31",181.04],["2017-02-01",182.59],["2017-02-02",181.72],["2017-02-03",182.86],["2017-02-06",183.14],["2017-02-07",182.91],["2017-02-08",181.54],["2017-02-09",183.63],["2017-02-10",185.05],["2017-02-13",186.32],["2017-02-14",185.94],["2017-02-15",187.34],["2017-02-16",187.82],["2017-02-17",186.44],["2017-02-20",187.05],["2017-02-21",188.11],["2017-02-22",187.75],["2017-02-23",187.62],["2017-02-24",186.66],["2017-02-27",187.91],["2017-02-28",187.33],["2017-03-01",188.71],["2017-03-02",189.45],["2017-03-03",188.04],["2017-03-06",187.35],["2017-03-07",187.22],["2017-03-08",187.08],["2017-03-09",186.22],["2017-03-10",186.76],["2017-03-13",187],["2017-03-14",185.33],["2017-03-15",186.71],["2017-03-16",187.96],["2017-03-17",187.85],["2017-03-20",188],["2017-03-21",185.65],["2017-03-22",183.95],["2017-03-23",185.51],["2017-03-24",185.95],["2017-03-27",183.29],["2017-03-28",184.8],["2017-03-29",186.61],["2017-03-30",187.69],["2017-03-31",188.22],["2017-04-03",188.23],["2017-04-04",187.59],["2017-04-05",188.78],["2017-04-06",186.74],["2017-04-07",187.33],["2017-04-10",188.74],["2017-04-11",187.85],["2017-04-12",188.43],["2017-04-13",186.91],["2017-04-18",186.48],["2017-04-19",187.16],["2017-04-20",186.69],["2017-04-21",187.4],["2017-04-24",188.9],["2017-04-25",190.29],["2017-04-26",190.26],["2017-04-27",190.52],["2017-04-28",190.47],["2017-05-02",188.88],["2017-05-03",188.85],["2017-05-04",187.95],["2017-05-05",188.73],["2017-05-08",189.6],["2017-05-09",189.74],["2017-05-10",189.46],["2017-05-11",188.83],["2017-05-12",188.49],["2017-05-15",189.48],["2017-05-16",188.96],["2017-05-17",186.39],["2017-05-18",184.12],["2017-05-19",186.29],["2017-05-22",187.54],["2017-05-23",187.29],["2017-05-24",188.05],["2017-05-26",187.77],["2017-05-29",187.85],["2017-05-30",187.62],["2017-05-31",186.76],["2017-06-01",188.65],["2017-06-02",189.33],["2017-06-06",188.2],["2017-06-07",188.9],["2017-06-08",188.24],["2017-06-09",189.7],["2017-06-12",190.37],["2017-06-13",190.57],["2017-06-14",191.08],["2017-06-15",189.96],["2017-06-16",189.57],["2017-06-19",190.98],["2017-06-20",189.8],["2017-06-21",189.21],["2017-06-22",188.18],["2017-06-26",189.85],["2017-06-27",189.46],["2017-06-28",189.67],["2017-06-29",190.13],["2017-06-30",189.29],["2017-07-03",190.69],["2017-07-04",190.48],["2017-07-05",189.71],["2017-07-06",188.94],["2017-07-07",188.56],["2017-07-10",189.35],["2017-07-11",189.28],["2017-07-12",191.2],["2017-07-13",190.89],["2017-07-14",191.54],["2017-07-17",191.98],["2017-07-18",191.49],["2017-07-19",192.06],["2017-07-20",193.23],["2017-07-21",191.97],["2017-07-24",192.62],["2017-07-25",193.45],["2017-07-26",193.22],["2017-07-27",192.24],["2017-07-28",191.31],["2017-07-31",191.29],["2017-08-01",191.42],["2017-08-02",191.06],["2017-08-03",191],["2017-08-04",190.99],["2017-08-07",190.74],["2017-08-08",190.32],["2017-08-09",189.28],["2017-08-10",188],["2017-08-11",186.25],["2017-08-14",187.95],["2017-08-16",187.71],["2017-08-17",186.68],["2017-08-18",183.69],["2017-08-21",183.66],["2017-08-22",184.84],["2017-08-23",185.5],["2017-08-24",185.79],["2017-08-25",186.76],["2017-08-28",186.44],["2017-08-29",185.01],["2017-08-30",185.29],["2017-08-31",186.65],["2017-09-01",187.87],["2017-09-04",187.99],["2017-09-05",187.12],["2017-09-06",186.17],["2017-09-07",185.44],["2017-09-08",184.41],["2017-09-11",186.65],["2017-09-12",188.36],["2017-09-13",189.13],["2017-09-14",189.22],["2017-09-15",189.45],["2017-09-18",190.85],["2017-09-19",190.49],["2017-09-20",190.3],["2017-09-21",190.42],["2017-09-22",190.33],["2017-09-25",191.2],["2017-09-26",191.51],["2017-09-27",191.78],["2017-09-28",191.91],["2017-09-29",192.92],["2017-10-02",193.04],["2017-10-03",193.6],["2017-10-04",194.05],["2017-10-05",194.95],["2017-10-06",194.53],["2017-10-09",194.16],["2017-10-10",194.74],["2017-10-11",194.2],["2017-10-12",194.01],["2017-10-13",194.85],["2017-10-16",195.2],["2017-10-17",194.74],["2017-10-18",195.13],["2017-10-19",194.51],["2017-10-20",195.98],["2017-10-23",196.35],["2017-10-24",195.9],["2017-10-25",195.28],["2017-10-26",195.7],["2017-10-27",194.56],["2017-10-30",195.83],["2017-10-31",196.17],["2017-11-02",195.01],["2017-11-03",195.49],["2017-11-06",196.01],["2017-11-07",196.91],["2017-11-08",195.52],["2017-11-09",195.05],["2017-11-10",195.02],["2017-11-13",194.61],["2017-11-14",194.68],["2017-11-15",193.05],["2017-11-16",194.74],["2017-11-17",195.1],["2017-11-20",195.71],["2017-11-21",196.4],["2017-11-22",196.66],["2017-11-23",196.39],["2017-11-24",196.79],["2017-11-27",196.19],["2017-11-28",196.55],["2017-11-29",199.82],["2017-11-30",200.12],["2017-12-01",200],["2017-12-04",201.74],["2017-12-05",199.49],["2017-12-06",198.31],["2017-12-07",198.16],["2017-12-08",199.19],["2017-12-11",200.12],["2017-12-12",200.07],["2017-12-13",199.8],["2017-12-14",199.06],["2017-12-15",198.67],["2017-12-18",200],["2017-12-19",200.05],["2017-12-20",199.74],["2017-12-21",199.52],["2017-12-22",200.58],["2017-12-27",201.02],["2017-12-28",200.72],["2017-12-29",200.67],["2018-01-02",200.45],["2018-01-03",201.57],["2018-01-04",202.96],["2018-01-05",203.31],["2018-01-08",203.51],["2018-01-09",204.63],["2018-01-10",203.65],["2018-01-11",204.91],["2018-01-12",206.18],["2018-01-15",206.75],["2018-01-16",207.85],["2018-01-17",205.66],["2018-01-18",206.72],["2018-01-19",206.77],["2018-01-22",209.1],["2018-01-23",210.16],["2018-01-24",211.83],["2018-01-25",211.67],["2018-01-26",211.72],["2018-01-29",212.77],["2018-01-30",209.01],["2018-01-31",209.32],["2018-02-01",208.64],["2018-02-02",207.74],["2018-02-05",204.17],["2018-02-06",198.55],["2018-02-07",200.96],["2018-02-08",198.68],["2018-02-09",194.02],["2018-02-12",195.43],["2018-02-13",195.08],["2018-02-14",196.58],["2018-02-15",200.36],["2018-02-16",201.49],["2018-02-19",201.63],["2018-02-20",201.03],["2018-02-21",200.97],["2018-02-22",200],["2018-02-23",200.48],["2018-02-26",202.09],["2018-02-27",203.69],["2018-02-28",201.46],["2018-03-01",198.24],["2018-03-02",195.81],["2018-03-05",198.22],["2018-03-06",200.99],["2018-03-07",200.53],["2018-03-08",201.22],["2018-03-09",202.12],["2018-03-12",203.99],["2018-03-13",204.26],["2018-03-14",203.37],["2018-03-15",202.77],["2018-03-16",203.41],["2018-03-19",201.84],["2018-03-20",201.18],["2018-03-21",201.77],["2018-03-22",199.29],["2018-03-23",197.64],["2018-03-26",195.87],["2018-03-27",197.77],["2018-03-28",196.58],["2018-03-29",197.26],["2018-04-03",194.6],["2018-04-04",195.02],["2018-04-05",198.6],["2018-04-06",198.86],["2018-04-09",197.4],["2018-04-10",198.73],["2018-04-11",199.68],["2018-04-12",201.31],["2018-04-13",201.68],["2018-04-16",201.67],["2018-04-17",203.68],["2018-04-18",205.04],["2018-04-19",204.19],["2018-04-20",203.96],["2018-04-23",203.59],["2018-04-24",204.68],["2018-04-25",201.27],["2018-04-26",203.13],["2018-04-27",203.82],["2018-04-30",204.11],["2018-05-02",201.88],["2018-05-03",199.58],["2018-05-04",199.27],["2018-05-07",201.83],["2018-05-08",201.06],["2018-05-09",201.81],["2018-05-11",204.63],["2018-05-14",204.89],["2018-05-15",203.38],["2018-05-16",204.56],["2018-05-17",205.38],["2018-05-18",205.64],["2018-05-22",206.62],["2018-05-23",205.17],["2018-05-24",204.81],["2018-05-25",205.08],["2018-05-28",204.94],["2018-05-29",203.55],["2018-05-30",203.78],["2018-05-31",204.36],["2018-06-01",205.05],["2018-06-04",206.78],["2018-06-05",206.67],["2018-06-06",207.49],["2018-06-07",209.32],["2018-06-08",208.75],["2018-06-11",210.09],["2018-06-12",210.12],["2018-06-13",209.82],["2018-06-14",209.73],["2018-06-15",209.11],["2018-06-18",209.48],["2018-06-19",208.71],["2018-06-20",209.72],["2018-06-21",209.05],["2018-06-22",209.41],["2018-06-25",207.19],["2018-06-26",206.7],["2018-06-27",207.74],["2018-06-28",204.78],["2018-06-29",207.07],["2018-07-02",204.63],["2018-07-03",207],["2018-07-04",206.25],["2018-07-05",206.59],["2018-07-06",207.88],["2018-07-09",209.91],["2018-07-10",210.68],["2018-07-11",208.7],["2018-07-12",208.38],["2018-07-13",208.59],["2018-07-16",208.18],["2018-07-17",207.59],["2018-07-18",208.29],["2018-07-19",208.27],["2018-07-20",208.19],["2018-07-23",208.33],["2018-07-24",209.03],["2018-07-25",207.81],["2018-07-26",209.83],["2018-07-27",210.38],["2018-07-30",209.57],["2018-07-31",209.42],["2018-08-01",209.62],["2018-08-02",208.59],["2018-08-03",211.04],["2018-08-06",211.62],["2018-08-07",212.79],["2018-08-08",211.32],["2018-08-09",212.01],["2018-08-10",209.67],["2018-08-13",210.08],["2018-08-14",210.08],["2018-08-16",210.82],["2018-08-17",212.09],["2018-08-20",213.05],["2018-08-21",214.09],["2018-08-22",213.54],["2018-08-23",213.38],["2018-08-24",213.72],["2018-08-27",216.12],["2018-08-28",216.37],["2018-08-29",215.35],["2018-08-30",215.79],["2018-08-31",213.96],["2018-09-03",214.05],["2018-09-04",213.21],["2018-09-05",213.17],["2018-09-06",214.03],["2018-09-07",212.3],["2018-09-10",213.3],["2018-09-11",212.33],["2018-09-12",213.18],["2018-09-13",213.68],["2018-09-14",213.78],["2018-09-17",214.38],["2018-09-18",213.63],["2018-09-19",215.27],["2018-09-20",215.61],["2018-09-21",217.18],["2018-09-24",216.46],["2018-09-25",215.63],["2018-09-26",214.1],["2018-09-27",213.17],["2018-09-28",212.84],["2018-10-01",214.26],["2018-10-02",213],["2018-10-03",213.17],["2018-10-04",213.22],["2018-10-05",212.54],["2018-10-08",211.16],["2018-10-09",210.81],["2018-10-10",208.99],["2018-10-11",204.9],["2018-10-12",202.4],["2018-10-15",201.35],["2018-10-16",202.27],["2018-10-17",203.78],["2018-10-18",203.15],["2018-10-19",203.14],["2018-10-22",200.68],["2018-10-23",196.11],["2018-10-24",197.43],["2018-10-25",194.12],["2018-10-26",192.58],["2018-10-29",195.87],["2018-10-30",193.84],["2018-10-31",198.53],["2018-11-02",201.51],["2018-11-05",201.51],["2018-11-06",203.08],["2018-11-07",204.98],["2018-11-08",206.5],["2018-11-09",204],["2018-11-12",202.14],["2018-11-13",201.9],["2018-11-14",202.07],["2018-11-15",196.81],["2018-11-16",198.96],["2018-11-19",199.5],["2018-11-20",194.65],["2018-11-21",195.57],["2018-11-22",195.71],["2018-11-23",194.75],["2018-11-26",197.61],["2018-11-27",196.83],["2018-11-28",196.88],["2018-11-29",198.93],["2018-11-30",199.2],["2018-12-03",201.6],["2018-12-04",200.43],["2018-12-05",195.91],["2018-12-06",191.72],["2018-12-07",195.36],["2018-12-10",189.21],["2018-12-11",191.41],["2018-12-12",190.76],["2018-12-13",189.33],["2018-12-14",188.45],["2018-12-17",184.85],["2018-12-18",184.34],["2018-12-19",182.74],["2018-12-20",178.87],["2018-12-21",177.31],["2018-12-27",172.99],["2018-12-28",178.7],["2018-12-31",177.64],["2019-01-02",176.75],["2019-01-03",177.36],["2019-01-04",179.54],["2019-01-07",181.4],["2019-01-09",186.04],["2019-01-10",185.99],["2019-01-11",187.36],["2019-01-14",187.35],["2019-01-15",187.38],["2019-01-16",188.51],["2019-01-17",188.33],["2019-01-18",191.37],["2019-01-21",192.52],["2019-01-22",190.93],["2019-01-23",190.98],["2019-01-24",190.38],["2019-01-25",194.03],["2019-01-28",192.34],["2019-01-29",193.72],["2019-01-30",193.34],["2019-01-31",194.69],["2019-02-01",195.59],["2019-02-04",196.06],["2019-02-05",197.73],["2019-02-06",197.54],["2019-02-07",196.81],["2019-02-08",195.61],["2019-02-11",196.14],["2019-02-12",198.53],["2019-02-13",200.39],["2019-02-14",199.05],["2019-02-15",201.19],["2019-02-18",201.4],["2019-02-19",201.38],["2019-02-20",202.83],["2019-02-21",203.01],["2019-02-22",202.34],["2019-02-25",203.23],["2019-02-26",201.91],["2019-02-27",200.61],["2019-02-28",199.75],["2019-03-01",201.51],["2019-03-04",201.97],["2019-03-05",200.08],["2019-03-06",199.07],["2019-03-07",196.2],["2019-03-08",194.66],["2019-03-11",197.14],["2019-03-12",198.5],["2019-03-13",199.9],["2019-03-14",199.29],["2019-03-15",199.88],["2019-03-18",201.05],["2019-03-19",201.31],["2019-03-20",198.94],["2019-03-21",199.22],["2019-03-22",196.65],["2019-03-25",195.28],["2019-03-26",197.22],["2019-03-27",196.43],["2019-03-28",196.87],["2019-03-29",197.45],["2019-04-01",199.37],["2019-04-02",200.87],["2019-04-03",201.38],["2019-04-04",201.33],["2019-04-05",202.83],["2019-04-08",203.37],["2019-04-09",202.2],["2019-04-10",202.44],["2019-04-11",204.03],["2019-04-12",205.72],["2019-04-15",205.7],["2019-04-16",205.4],["2019-04-17",205.53],["2019-04-18",204.4],["2019-04-23",204.79],["2019-04-24",206.62],["2019-04-25",205.29],["2019-04-26",205.37],["2019-04-29",207.13],["2019-04-30",207.11],["2019-05-02",206.06],["2019-05-03",206.38],["2019-05-06",204.15],["2019-05-07",204.01],["2019-05-08",202.78],["2019-05-10",200.98],["2019-05-13",197.91],["2019-05-14",197.49],["2019-05-15",197.34],["2019-05-16",200.7],["2019-05-17",199.01],["2019-05-20",198.3],["2019-05-21",199.55],["2019-05-22",199.93],["2019-05-23",196.7],["2019-05-24",197.82],["2019-05-27",197.51],["2019-05-28",197.51],["2019-05-29",193.45],["2019-05-31",191.58],["2019-06-03",192.29],["2019-06-04",195.89],["2019-06-05",197.95],["2019-06-06",199],["2019-06-07",200.81],["2019-06-11",202.49],["2019-06-12",201.13],["2019-06-13",202.11],["2019-06-14",201.03],["2019-06-17",201.73],["2019-06-18",203.85],["2019-06-19",204.1],["2019-06-20",205.4],["2019-06-21",205.29],["2019-06-24",205.16],["2019-06-25",203.63],["2019-06-26",203.35],["2019-06-27",203.95],["2019-06-28",205.65],["2019-07-01",208.55],["2019-07-02",207.63],["2019-07-03",209.02],["2019-07-04",210.03],["2019-07-05",209.27],["2019-07-08",209.25],["2019-07-09",208.08],["2019-07-10",209.82],["2019-07-11",209.4],["2019-07-12",209.69],["2019-07-15",210.05],["2019-07-16",210.25],["2019-07-17",209.36],["2019-07-18",208.17],["2019-07-19",209.89],["2019-07-22",209.58],["2019-07-23",209.99],["2019-07-24",211.31],["2019-07-25",212.09],["2019-07-26",212.17],["2019-07-29",212.88],["2019-07-30",211.2],["2019-07-31",212.73],["2019-08-01",212.43],["2019-08-02",207.51],["2019-08-05",202.88],["2019-08-06",201.79],["2019-08-07",199.76],["2019-08-08",205.13],["2019-08-09",206.1],["2019-08-12",203.56],["2019-08-13",205.37],["2019-08-14",201.39],["2019-08-16",200.17],["2019-08-19",203.87],["2019-08-20",202.56],["2019-08-21",203.62],["2019-08-22",204.48],["2019-08-23",202.84],["2019-08-26",199.48],["2019-08-27",200.62],["2019-08-28",198.88],["2019-08-29",202.72],["2019-08-30",203.85],["2019-09-02",203.28],["2019-09-03",202.05],["2019-09-04",203.76],["2019-09-05",207.16],["2019-09-06",207.58],["2019-09-09",208.7],["2019-09-10",210.05],["2019-09-11",211.37],["2019-09-12",212.28],["2019-09-13",213.86],["2019-09-16",213.56],["2019-09-17",212.51],["2019-09-18",212.95],["2019-09-19",214.07],["2019-09-20",213.83],["2019-09-23",212.19],["2019-09-24",213.17],["2019-09-25",211.33],["2019-09-26",212.11],["2019-09-27",212.23],["2019-09-30",211.87],["2019-10-01",212.91],["2019-10-02",205.51],["2019-10-03",204.47],["2019-10-04",205.55],["2019-10-07",206.35],["2019-10-08",203.46],["2019-10-09",203.91],["2019-10-10",205.64],["2019-10-11",208.74],["2019-10-14",207.56],["2019-10-15",208.86],["2019-10-16",210],["2019-10-17",210.82],["2019-10-18",210.95],["2019-10-21",212.52],["2019-10-22",212.27],["2019-10-23",212.65],["2019-10-24",213],["2019-10-25",212.96],["2019-10-28",214.06],["2019-10-29",214.74],["2019-10-30",213.61],["2019-10-31",211.78],["2019-11-04",216.32],["2019-11-05",217.99],["2019-11-06",216.84],["2019-11-07",218.59],["2019-11-08",216.69],["2019-11-11",217.36],["2019-11-12",218.16],["2019-11-13",216.89],["2019-11-14",217.39],["2019-11-15",218.13],["2019-11-18",218.6],["2019-11-19",218.47],["2019-11-20",217.73],["2019-11-21",218.06],["2019-11-22",218.97],["2019-11-25",219.75],["2019-11-26",220.07],["2019-11-27",220.34],["2019-11-28",220.69],["2019-11-29",220.2],["2019-12-02",219.89],["2019-12-03",215.82],["2019-12-04",218.22],["2019-12-05",217.85],["2019-12-06",220.35],["2019-12-09",220.16],["2019-12-10",219.3],["2019-12-11",219.5],["2019-12-12",221.01],["2019-12-13",222.31],["2019-12-16",222.88],["2019-12-17",223.32],["2019-12-18",223.68],["2019-12-19",224.07],["2019-12-20",225.32],["2019-12-23",225.23],["2019-12-27",225.07],["2019-12-30",224.92],["2019-12-31",225.09],["2020-01-02",225.37],["2020-01-03",224.2],["2020-01-06",223.09],["2020-01-07",223.64],["2020-01-08",224.45],["2020-01-09",224.78],["2020-01-10",225.67],["2020-01-13",224.76],["2020-01-14",225.56],["2020-01-15",226.31],["2020-01-16",227.36],["2020-01-17",228.63],["2020-01-20",228.89],["2020-01-21",227.49],["2020-01-22",227.9],["2020-01-23",225.34],["2020-01-24",226.52],["2020-01-27",221.88],["2020-01-28",221.78],["2020-01-29",222.98],["2020-01-30",221.12],["2020-01-31",221.16],["2020-02-03",221.06],["2020-02-04",224.16],["2020-02-05",226.25],["2020-02-06",227.56],["2020-02-07",225.54],["2020-02-10",225.1],["2020-02-11",228.14],["2020-02-12",229.97],["2020-02-13",228.37],["2020-02-14",228.88],["2020-02-17",228.34],["2020-02-18",227.82],["2020-02-19",227.99],["2020-02-20",228.68],["2020-02-21",226.82],["2020-02-24",220.22],["2020-02-25",218.13],["2020-02-26",213.12],["2020-02-27",204.41],["2020-02-28",194.7],["2020-03-02",197.5],["2020-03-03",202.78],["2020-03-04",200.86],["2020-03-05",199.34],["2020-03-06",191.77],["2020-03-09",176.82],["2020-03-10",177.25],["2020-03-11",175.76],["2020-03-12",159.44],["2020-03-13",157.84],["2020-03-16",151.47],["2020-03-17",146.99],["2020-03-18",139.97],["2020-03-19",137.6],["2020-03-20",144.57],["2020-03-23",133.29],["2020-03-24",141.98],["2020-03-25",149.01],["2020-03-26",157.5],["2020-03-27",154.48],["2020-03-30",154.11],["2020-03-31",157.7],["2020-04-01",149.75],["2020-04-02",148.18],["2020-04-03",149.42],["2020-04-06",155.01],["2020-04-07",165.73],["2020-04-08",160.8],["2020-04-09",174.95],["2020-04-14",172.99],["2020-04-15",164.88],["2020-04-16",161.59],["2020-04-17",169.56],["2020-04-20",167.5],["2020-04-21",164.28],["2020-04-22",163.38],["2020-04-23",165.3],["2020-04-24",165.07],["2020-04-27",169.09],["2020-04-28",177.44],["2020-04-29",180.97],["2020-04-30",178.6],["2020-05-04",168.32],["2020-05-05",174.14],["2020-05-06",170.04],["2020-05-07",172.49],["2020-05-08",174.96],["2020-05-11",172.98],["2020-05-12",173.91],["2020-05-13",166.61],["2020-05-14",158.61],["2020-05-15",165.6],["2020-05-18",174.87],["2020-05-19",174.8],["2020-05-20",177.68],["2020-05-22",175.99],["2020-05-25",176.93],["2020-05-26",183.14],["2020-05-27",186.68],["2020-05-28",187.74],["2020-05-29",183.56],["2020-06-02",189.01],["2020-06-03",193.46],["2020-06-04",194.64],["2020-06-05",204.18],["2020-06-08",208.36],["2020-06-09",203.97],["2020-06-10",200.84],["2020-06-11",190.73],["2020-06-12",189.51],["2020-06-15",183.36],["2020-06-16",195.51],["2020-06-17",191.67],["2020-06-18",189.79],["2020-06-19",192.08],["2020-06-22",187.32],["2020-06-24",184.72],["2020-06-25",181.98],["2020-06-26",182.99],["2020-06-29",181.09],["2020-06-30",182.97],["2020-07-01",186.2],["2020-07-02",188.06],["2020-07-03",184.87],["2020-07-06",188.77],["2020-07-07",184.27],["2020-07-08",183.47],["2020-07-09",180.81],["2020-07-10",179.97],["2020-07-13",182.82],["2020-07-14",183.68],["2020-07-15",189.94],["2020-07-16",190.63],["2020-07-17",192.22],["2020-07-20",190.09],["2020-07-21",192.74],["2020-07-22",189.77],["2020-07-23",191.41],["2020-07-24",191.35],["2020-07-27",189.27],["2020-07-28",189.01],["2020-07-29",189.75],["2020-07-30",187.94],["2020-07-31",189.84],["2020-08-03",190.11],["2020-08-04",190.91],["2020-08-05",193.28],["2020-08-06",192.96],["2020-08-07",191.73],["2020-08-10",196.28],["2020-08-11",201.1],["2020-08-12",199.83],["2020-08-13",198.83],["2020-08-14",197.96],["2020-08-17",198.35],["2020-08-18",198.16],["2020-08-19",198.15],["2020-08-20",194.89],["2020-08-21",194.24],["2020-08-24",195.25],["2020-08-25",198.66],["2020-08-26",196.79],["2020-08-27",198.44],["2020-08-28",198.05],["2020-08-31",197.08],["2020-09-01",195.79],["2020-09-02",197.78],["2020-09-03",201.8],["2020-09-04",197.78],["2020-09-07",197.04],["2020-09-08",194.29],["2020-09-09",194.93],["2020-09-10",195.52],["2020-09-11",191.96],["2020-09-14",195.51],["2020-09-15",195.99],["2020-09-16",196.74],["2020-09-17",195.46],["2020-09-18",196.31],["2020-09-21",189.59],["2020-09-22",189.13],["2020-09-23",190.35],["2020-09-24",183.91],["2020-09-25",185.84],["2020-09-28",190.88],["2020-09-29",190.97],["2020-09-30",191.81],["2020-10-01",191.17],["2020-10-02",190.48],["2020-10-05",195.97],["2020-10-06",197.48],["2020-10-07",198.26],["2020-10-08",200.87],["2020-10-09",202.84],["2020-10-12",203.03],["2020-10-13",202.27],["2020-10-14",202.44],["2020-10-15",199.06],["2020-10-16",202.22],["2020-10-19",203.57],["2020-10-20",202.69],["2020-10-21",201.57],["2020-10-22",200.94],["2020-10-23",204.6],["2020-10-26",200.11],["2020-10-27",198.95],["2020-10-28",192.62],["2020-10-29",193.91],["2020-10-30",191.69],["2020-11-02",196.85],["2020-11-03",202.94],["2020-11-04",202.65],["2020-11-05",205.61],["2020-11-06",207.03],["2020-11-09",218.51],["2020-11-10",218.59],["2020-11-11",217.93],["2020-11-12",215.38],["2020-11-13",217.62],["2020-11-16",222.57],["2020-11-17",220.73],["2020-11-18",224.78],["2020-11-19",220.66],["2020-11-20",221.14],["2020-11-23",224.52],["2020-11-24",229.84],["2020-11-25",228.87],["2020-11-26",229.84],["2020-11-27",229.82],["2020-11-30",228.38],["2020-12-01",229.02],["2020-12-02",228.14],["2020-12-03",229.57],["2020-12-04",232.56],["2020-12-07",231.74],["2020-12-08",232.17],["2020-12-09",234.15],["2020-12-10",232.71],["2020-12-11",232.09],["2020-12-14",233.5],["2020-12-15",230.89],["2020-12-16",234.33],["2020-12-17",234.5],["2020-12-18",234.83],["2020-12-21",230.24],["2020-12-22",230.95],["2020-12-23",234.11],["2020-12-28",235.68],["2020-12-29",234.21],["2020-12-30",235.41],["2020-12-31",234.06],["2021-01-04",236.66],["2021-01-05",235.1],["2021-01-06",241.27],["2021-01-07",246.66],["2021-01-08",246.49],["2021-01-11",245.32],["2021-01-12",247.4],["2021-01-13",248.2],["2021-01-14",249.18],["2021-01-15",247.51],["2021-01-18",248.02],["2021-01-19",249.49],["2021-01-20",250.16],["2021-01-21",250.14],["2021-01-22",246.75],["2021-01-25",245.73],["2021-01-26",246.89],["2021-01-27",241.03],["2021-01-28",241.8],["2021-01-29",241.87],["2021-02-01",239.56],["2021-02-02",243.88],["2021-02-03",245.35],["2021-02-04",248.21],["2021-02-05",251.05],["2021-02-08",252.51],["2021-02-09",251.99],["2021-02-10",253.9],["2021-02-11",254.35],["2021-02-12",254.47],["2021-02-15",255.45],["2021-02-16",256.19],["2021-02-17",255.53],["2021-02-18",255.64],["2021-02-19",256.05],["2021-02-22",256.92],["2021-02-23",256.83],["2021-02-24",260.28],["2021-02-25",262.66],["2021-02-26",255.97],["2021-03-01",259.76],["2021-03-02",261.17],["2021-03-03",260.47],["2021-03-04",261.03],["2021-03-05",259.49],["2021-03-08",264.4],["2021-03-09",266.59],["2021-03-10",268.25],["2021-03-11",270.84],["2021-03-12",272],["2021-03-15",274.23],["2021-03-16",273.26],["2021-03-17",272.52],["2021-03-18",276.54],["2021-03-19",274.09],["2021-03-22",271.7],["2021-03-23",269.13],["2021-03-24",270.59],["2021-03-25",264.83],["2021-03-26",271.98],["2021-03-29",273.65],["2021-03-30",272.26],["2021-03-31",273.63],["2021-04-01",272.97],["2021-04-06",278.35],["2021-04-07",277.28],["2021-04-08",276.18],["2021-04-09",277.32],["2021-04-12",277.9],["2021-04-13",276.31],["2021-04-14",279.52],["2021-04-15",279.91],["2021-04-16",282.24],["2021-04-19",282.26],["2021-04-20",279.48],["2021-04-21",279.14],["2021-04-22",281.08],["2021-04-23",281.49],["2021-04-26",284.71],["2021-04-27",283.95],["2021-04-28",285.1],["2021-04-29",287.59],["2021-04-30",286.72],["2021-05-03",287.81],["2021-05-04",286.01],["2021-05-05",287.12],["2021-05-06",287.8],["2021-05-07",291.2],["2021-05-10",295.72],["2021-05-11",290.69],["2021-05-12",287.73],["2021-05-14",289.93],["2021-05-17",290.07],["2021-05-18",291.82],["2021-05-19",285.1],["2021-05-20",287.34],["2021-05-21",290.77],["2021-05-25",289.01],["2021-05-26",286.71],["2021-05-27",290.24],["2021-05-28",290.06],["2021-05-31",289.96],["2021-06-01",291.87],["2021-06-02",291.18],["2021-06-03",289.31],["2021-06-04",291.77],["2021-06-07",292.31],["2021-06-08",289.78],["2021-06-09",291.53],["2021-06-10",291.28],["2021-06-11",290.98],["2021-06-14",290.24],["2021-06-15",289.65],["2021-06-16",288.9],["2021-06-17",286.64],["2021-06-18",279.31],["2021-06-21",280.21],["2021-06-22",281.37],["2021-06-24",282.64],["2021-06-25",285.64],["2021-06-28",284.51],["2021-06-29",285.01],["2021-06-30",282.76],["2021-07-01",285.07],["2021-07-02",285.08],["2021-07-05",285.41],["2021-07-06",282.17],["2021-07-07",280.45],["2021-07-08",276.52],["2021-07-09",280.78],["2021-07-12",281.81],["2021-07-13",281.74],["2021-07-14",280.56],["2021-07-15",277.9],["2021-07-16",278.74],["2021-07-19",269.27],["2021-07-20",272.23],["2021-07-21",278.45],["2021-07-22",276.51],["2021-07-23",277],["2021-07-26",278.93],["2021-07-27",277.31],["2021-07-28",278.76],["2021-07-29",282.44],["2021-07-30",283.91],["2021-08-02",284.16],["2021-08-03",279.17],["2021-08-04",280.43],["2021-08-05",281.35],["2021-08-06",284.06],["2021-08-09",283.08],["2021-08-10",283.98],["2021-08-11",286.27],["2021-08-12",287.69],["2021-08-13",288.52],["2021-08-16",285.31],["2021-08-17",284.71],["2021-08-18",284.09],["2021-08-19",281.43],["2021-08-20",279.59],["2021-08-23",283.69],["2021-08-24",285.47],["2021-08-25",286.66],["2021-08-26",286.2],["2021-08-27",286.56],["2021-08-30",287.51],["2021-08-31",286.31],["2021-09-01",286.32],["2021-09-02",288.66],["2021-09-03",288.97],["2021-09-06",288.89],["2021-09-07",288.48],["2021-09-08",286.42],["2021-09-09",286.25],["2021-09-10",284.72],["2021-09-13",284.24],["2021-09-14",283.5],["2021-09-15",282.82],["2021-09-16",283.5],["2021-09-17",282.45],["2021-09-20",276.96],["2021-09-21",277.18],["2021-09-22",278.89],["2021-09-23",282.48],["2021-09-24",283.57],["2021-09-27",286.87],["2021-09-28",285.27],["2021-09-29",284.02],["2021-09-30",283.8],["2021-10-01",280.19],["2021-10-04",285.02],["2021-10-05",282.11],["2021-10-06",279.67],["2021-10-07",285.91],["2021-10-08",285.99],["2021-10-11",287.17],["2021-10-12",284.73],["2021-10-13",282.95],["2021-10-14",286.95],["2021-10-15",290.83],["2021-10-18",288.23],["2021-10-19",289.7],["2021-10-20",292.29],["2021-10-21",294.41],["2021-10-22",295.67],["2021-10-25",295.53],["2021-10-26",296.08],["2021-10-27",293.64],["2021-10-28",292.01],["2021-10-29",292.01],["2021-11-02",292.45],["2021-11-03",294.6],["2021-11-04",293.78],["2021-11-05",295.17],["2021-11-08",295.57],["2021-11-09",294.3],["2021-11-10",295.21],["2021-11-11",293.78],["2021-11-12",294.85],["2021-11-15",295.99],["2021-11-16",295.46],["2021-11-17",293.5],["2021-11-18",291.9],["2021-11-19",288.96],["2021-11-22",289.84],["2021-11-23",292],["2021-11-24",291.18],["2021-11-25",291.38],["2021-11-26",282.14],["2021-11-29",283.05],["2021-11-30",279.28],["2021-12-01",279.56],["2021-12-02",276.44],["2021-12-03",278.43],["2021-12-06",281.68],["2021-12-07",286.95],["2021-12-08",287.4],["2021-12-09",285.73],["2021-12-10",285.48],["2021-12-13",283.17],["2021-12-14",284.95],["2021-12-15",280.73],["2021-12-16",286.71],["2021-12-17",282.54],["2021-12-20",277.94],["2021-12-21",283.22],["2021-12-22",284.66],["2021-12-23",289.15],["2021-12-27",289.09],["2021-12-28",293.64],["2021-12-29",293.1],["2021-12-30",294.58],["2021-12-31",292.92],["2022-01-03",294.72],["2022-01-04",298.85],["2022-01-05",301.48],["2022-01-06",297.09],["2022-01-07",299.72],["2022-01-10",298.11],["2022-01-11",298.42],["2022-01-12",303.03],["2022-01-13",304.12],["2022-01-14",301.79],["2022-01-17",303.35],["2022-01-18",300.41],["2022-01-19",299.51],["2022-01-20",297.45],["2022-01-21",291.09],["2022-01-24",283.03],["2022-01-25",282.54],["2022-01-26",291.07],["2022-01-27",289.04],["2022-01-28",282.12],["2022-01-31",286.67],["2022-02-01",291.22],["2022-02-02",291.8],["2022-02-03",292.22],["2022-02-04",290.65],["2022-02-07",291.94],["2022-02-08",293.22],["2022-02-09",298.55],["2022-02-10",299.48],["2022-02-11",297.19],["2022-02-14",294.17],["2022-02-15",294.47],["2022-02-16",297.11],["2022-02-17",295.09],["2022-02-18",296.74],["2022-02-21",293.9],["2022-02-22",294.52],["2022-02-23",293.79],["2022-02-24",284.25],["2022-02-25",291.73],["2022-02-28",295.33],["2022-03-01",295.9],["2022-03-02",295.07],["2022-03-03",297.82],["2022-03-04",292.16],["2022-03-07",289.08],["2022-03-08",282.78],["2022-03-09",287.49],["2022-03-10",288.12],["2022-03-11",290.16],["2022-03-14",289.71],["2022-03-15",287.76],["2022-03-16",293.41],["2022-03-17",294.85],["2022-03-18",296.57],["2022-03-21",300.61],["2022-03-22",301.82],["2022-03-23",300],["2022-03-24",301.15],["2022-03-25",304.95],["2022-03-28",303.28],["2022-03-29",307.01],["2022-03-30",308.28],["2022-03-31",306.09],["2022-04-01",304.07],["2022-04-04",303.04],["2022-04-05",304.56],["2022-04-06",299.01],["2022-04-07",298.82],["2022-04-08",300.36],["2022-04-11",304.23],["2022-04-12",304.35],["2022-04-13",302.11],["2022-04-14",305.01],["2022-04-19",305.74],["2022-04-20",308.49],["2022-04-21",313.03],["2022-04-22",304.02],["2022-04-25",293.3],["2022-04-26",296.84],["2022-04-27",293.01],["2022-04-28",291.42],["2022-04-29",296.52],["2022-05-02",289.41],["2022-05-03",292.02],["2022-05-04",294.33],["2022-05-05",297.5],["2022-05-06",288.82],["2022-05-10",284.15],["2022-05-11",283.1],["2022-05-12",276.55],["2022-05-13",282.45],["2022-05-16",283.4],["2022-05-17",288.89],["2022-05-18",287.71],["2022-05-19",280.8],["2022-05-20",283.15],["2022-05-23",283.33],["2022-05-24",283.16],["2022-05-25",285.17],["2022-05-27",296.71],["2022-05-30",299.17],["2022-05-31",296.06],["2022-06-01",296.04],["2022-06-02",293.45],["2022-06-03",295.53],["2022-06-07",293.96],["2022-06-08",296.68],["2022-06-09",292.13],["2022-06-10",282.58],["2022-06-13",272.08],["2022-06-14",270.99],["2022-06-15",271.41],["2022-06-16",262.11],["2022-06-17",262.35],["2022-06-20",261.07],["2022-06-21",265.44],["2022-06-22",262.9],["2022-06-24",268.15],["2022-06-27",271.24],["2022-06-28",276.67],["2022-06-29",268.48],["2022-06-30",262.31],["2022-07-01",265.88],["2022-07-04",267.29],["2022-07-05",260.44],["2022-07-06",263.68],["2022-07-07",267.79],["2022-07-08",266.6],["2022-07-11",265.38],["2022-07-12",265.07],["2022-07-13",262.01],["2022-07-14",258.55],["2022-07-15",261.43],["2022-07-18",267.23],["2022-07-19",269.19],["2022-07-20",271.26],["2022-07-21",273.16],["2022-07-22",275.41],["2022-07-25",275.14],["2022-07-26",274.13],["2022-07-27",273.3],["2022-07-28",275.01],["2022-07-29",278.61],["2022-08-01",280.12],["2022-08-02",278.57],["2022-08-03",279.06],["2022-08-04",280.63],["2022-08-05",278.46],["2022-08-08",282.4],["2022-08-09",279.61],["2022-08-10",283.6],["2022-08-11",287.76],["2022-08-12",288.6],["2022-08-16",290.84],["2022-08-17",288.88],["2022-08-18",288.57],["2022-08-19",287.01],["2022-08-22",282.86],["2022-08-23",282.62],["2022-08-24",280.79],["2022-08-25",283.93],["2022-08-26",285.55],["2022-08-29",276.77],["2022-08-30",276.41],["2022-08-31",274.76],["2022-09-01",269.67],["2022-09-02",272.93],["2022-09-05",270.91],["2022-09-06",269.85],["2022-09-07",269.44],["2022-09-08",273.18],["2022-09-09",279.06],["2022-09-12",284.47],["2022-09-13",279.34],["2022-09-14",274.21],["2022-09-15",275.82],["2022-09-16",268.12],["2022-09-19",269.89],["2022-09-20",268.07],["2022-09-21",268.75],["2022-09-22",260.91],["2022-09-23",254.01],["2022-09-26",253.04],["2022-09-27",251.56],["2022-09-28",251.07],["2022-09-29",249.15],["2022-09-30",251.03],["2022-10-03",251.23],["2022-10-04",262.6],["2022-10-05",262.34],["2022-10-06",262.98],["2022-10-07",256.87],["2022-10-10",255.71],["2022-10-11",252.43],["2022-10-12",252.59],["2022-10-13",249.75],["2022-10-14",258.68],["2022-10-17",257.35],["2022-10-18",261.9],["2022-10-19",257.8],["2022-10-20",257.15],["2022-10-21",256.18],["2022-10-24",261.07],["2022-10-25",263.79],["2022-10-26",266.38],["2022-10-27",268.11],["2022-10-28",268.45],["2022-10-31",269.91],["2022-11-02",271.01],["2022-11-03",264.33],["2022-11-04",269.88],["2022-11-07",269.32],["2022-11-08",271.58],["2022-11-09",269.87],["2022-11-10",277.34],["2022-11-11",281.13],["2022-11-14",282.31],["2022-11-15",283.58],["2022-11-16",279.95],["2022-11-17",275.49],["2022-11-18",280.06],["2022-11-21",278.93],["2022-11-22",281.24],["2022-11-23",283.43],["2022-11-24",284.89],["2022-11-25",285.18],["2022-11-28",283.34],["2022-11-29",282.21],["2022-11-30",281.69],["2022-12-01",289.97],["2022-12-02",286.51],["2022-12-05",285.04],["2022-12-06",282.16],["2022-12-07",279.2],["2022-12-08",280.92],["2022-12-09",280.36],["2022-12-12",278.99],["2022-12-13",288.08],["2022-12-14",284.71],["2022-12-15",278.04],["2022-12-16",274.89],["2022-12-19",273.25],["2022-12-20",272.24],["2022-12-21",274.06],["2022-12-22",272.95],["2022-12-23",272.51],["2022-12-27",274.51],["2022-12-28",276.1],["2022-12-29",274.8],["2022-12-30",274.91],["2023-01-02",276.01],["2023-01-03",276.26],["2023-01-04",278.87],["2023-01-05",277.92],["2023-01-06",279.91],["2023-01-09",285.48],["2023-01-10",284.81],["2023-01-11",288.06],["2023-01-12",289.59],["2023-01-13",290.01],["2023-01-16",292.01],["2023-01-17",291.53],["2023-01-18",292.69],["2023-01-19",285.41],["2023-01-20",286.42],["2023-01-23",290.99],["2023-01-24",291.53],["2023-01-25",290.17],["2023-01-26",293.51],["2023-01-27",295.89],["2023-01-30",295.85],["2023-01-31",294.31],["2023-02-01",297.8],["2023-02-02",300.47],["2023-02-03",299.04],["2023-02-06",295.77],["2023-02-07",294.41],["2023-02-08",298.07],["2023-02-09",296.9],["2023-02-10",292.69],["2023-02-13",293.8],["2023-02-14",296.27],["2023-02-15",293.79],["2023-02-16",294.42],["2023-02-17",292.94],["2023-02-20",294.89],["2023-02-21",291.56],["2023-02-22",290.2],["2023-02-23",290.81],["2023-02-24",286.13],["2023-02-27",290.96],["2023-02-28",288.4],["2023-03-01",287.4],["2023-03-02",285.17],["2023-03-03",288.92],["2023-03-06",290.73],["2023-03-07",288.63],["2023-03-08",284.65],["2023-03-09",284.44],["2023-03-10",276.28],["2023-03-13",270.94],["2023-03-14",273.53],["2023-03-15",265.61],["2023-03-16",266.58],["2023-03-17",264.09],["2023-03-20",267.91],["2023-03-21",271.24],["2023-03-22",272.01],["2023-03-23",269.21],["2023-03-24",263.09],["2023-03-27",269.73],["2023-03-28",271.58],["2023-03-29",273.84],["2023-03-30",277.47],["2023-03-31",277.88],["2023-04-03",281.45],["2023-04-04",280.49],["2023-04-05",279.44],["2023-04-06",278.88],["2023-04-11",282.43],["2023-04-12",284.24],["2023-04-13",282.38],["2023-04-14",284.85],["2023-04-17",283.08],["2023-04-18",284.22],["2023-04-19",282.54],["2023-04-20",282.48],["2023-04-21",282.22],["2023-04-24",283.26],["2023-04-25",281.37],["2023-04-26",279.11],["2023-04-27",279.51],["2023-04-28",282.14],["2023-05-02",280.78],["2023-05-03",280.13],["2023-05-04",274.74],["2023-05-05",277.46],["2023-05-08",279.6],["2023-05-10",278.89],["2023-05-11",276.53],["2023-05-12",277.95],["2023-05-15",277.39],["2023-05-16",276.85],["2023-05-17",275.45],["2023-05-19",281.12],["2023-05-22",279.46],["2023-05-23",280.64],["2023-05-24",275.59],["2023-05-25",273.94],["2023-05-26",274.48],["2023-05-30",275.49],["2023-05-31",272.02],["2023-06-01",270.94],["2023-06-02",276.42],["2023-06-05",278.7],["2023-06-06",277.97],["2023-06-07",281.12],["2023-06-08",281.15],["2023-06-09",281.89],["2023-06-12",282.58],["2023-06-13",285.23],["2023-06-14",287.83],["2023-06-15",286.95],["2023-06-16",289.15],["2023-06-19",289.2],["2023-06-20",286.63],["2023-06-21",286.01],["2023-06-22",284.41],["2023-06-26",283.38],["2023-06-27",283.49],["2023-06-28",285.87],["2023-06-29",287.82],["2023-06-30",290.78],["2023-07-03",292.03],["2023-07-04",292.74],["2023-07-05",291.07],["2023-07-06",288.26],["2023-07-07",290.17],["2023-07-10",292.54],["2023-07-11",293.78],["2023-07-12",297.81],["2023-07-13",298.52],["2023-07-14",297.12],["2023-07-17",295.92],["2023-07-18",298.39],["2023-07-19",300.05],["2023-07-20",300.29],["2023-07-21",299.52],["2023-07-24",300.73],["2023-07-25",300.45],["2023-07-26",300.92],["2023-07-27",301.97],["2023-07-28",299.7],["2023-07-31",300.54],["2023-08-01",299.52],["2023-08-02",296.49],["2023-08-03",294.06],["2023-08-04",295.82],["2023-08-07",295.57],["2023-08-08",292.23],["2023-08-09",294.18],["2023-08-10",295.19],["2023-08-11",291.18],["2023-08-14",290.45],["2023-08-16",287.68],["2023-08-17",286.49],["2023-08-18",284.25],["2023-08-21",284.58],["2023-08-22",284.12],["2023-08-23",283.72],["2023-08-24",285.9],["2023-08-25",283.1],["2023-08-28",286.4],["2023-08-29",286.52],["2023-08-30",290.17],["2023-08-31",290.5],["2023-09-01",290.74],["2023-09-04",289.48],["2023-09-05",287.89],["2023-09-06",285.46],["2023-09-07",283.22],["2023-09-08",282.47],["2023-09-11",283.63],["2023-09-12",283.65],["2023-09-13",283.32],["2023-09-14",284.96],["2023-09-15",285.56],["2023-09-18",283.07],["2023-09-19",284.1],["2023-09-20",285.94],["2023-09-21",280.78],["2023-09-22",279.35],["2023-09-25",277.85],["2023-09-26",277.74],["2023-09-27",276.35],["2023-09-28",276.89],["2023-09-29",278.6],["2023-10-02",274.61],["2023-10-03",271.63],["2023-10-04",268.84],["2023-10-05",270.46],["2023-10-06",267.05],["2023-10-09",270.62],["2023-10-10",274.62],["2023-10-11",275.64],["2023-10-12",273.76],["2023-10-13",273.4],["2023-10-16",273.73],["2023-10-17",276.17],["2023-10-18",274.55],["2023-10-19",272.69],["2023-10-20",269.77],["2023-10-23",266.52],["2023-10-24",267.6],["2023-10-25",265.44],["2023-10-26",266.58],["2023-10-27",264.74],["2023-10-30",263.29],["2023-10-31",265.74],["2023-11-02",273.59],["2023-11-03",279.78],["2023-11-06",278.7],["2023-11-07",276.73],["2023-11-08",276.25],["2023-11-09",275.84],["2023-11-10",273.54],["2023-11-13",274.92],["2023-11-14",281.52],["2023-11-15",284.74],["2023-11-16",283.55],["2023-11-17",284.07],["2023-11-20",283.97],["2023-11-21",284.19],["2023-11-22",285.07],["2023-11-23",285.65],["2023-11-24",286.81],["2023-11-27",286.34],["2023-11-28",286.39],["2023-11-29",289.24],["2023-11-30",288.59],["2023-12-01",289.98],["2023-12-04",293.03],["2023-12-05",290.29],["2023-12-06",290.94],["2023-12-07",289.68],["2023-12-08",291.12],["2023-12-11",291.2],["2023-12-12",290.83],["2023-12-13",291.65],["2023-12-14",302.97],["2023-12-15",300.16],["2023-12-18",300.16],["2023-12-19",301.96],["2023-12-20",302.29],["2023-12-21",300.81],["2023-12-22",303.84],["2023-12-27",305.12],["2023-12-28",305.82],["2023-12-29",305.37],["2024-01-02",304.48],["2024-01-03",301.82],["2024-01-04",301.72],["2024-01-05",302.35],["2024-01-08",302.89],["2024-01-09",302.97],["2024-01-10",302.43],["2024-01-11",301.53],["2024-01-12",303.08],["2024-01-15",300.93],["2024-01-16",297.97],["2024-01-17",296.65],["2024-01-18",295.29],["2024-01-19",296.23],["2024-01-22",300.96],["2024-01-23",301.8],["2024-01-24",301.27],["2024-01-25",301.74],["2024-01-26",304.39],["2024-01-29",303.15],["2024-01-30",305.05],["2024-01-31",304.73],["2024-02-01",301.55],["2024-02-02",302.17],["2024-02-05",300.41],["2024-02-06",301.11],["2024-02-07",300.78],["2024-02-08",302.07],["2024-02-09",302.19],["2024-02-12",304.68],["2024-02-13",300.77],["2024-02-14",302.82],["2024-02-15",307.74],["2024-02-16",307.41],["2024-02-19",307.1],["2024-02-20",306.51],["2024-02-21",306.66],["2024-02-22",309.03],["2024-02-23",309.52],["2024-02-26",310.34],["2024-02-27",309.73],["2024-02-28",309.21],["2024-02-29",311.3],["2024-03-01",310.47],["2024-03-04",313.03],["2024-03-05",312.99],["2024-03-06",313.39],["2024-03-07",315.15],["2024-03-08",316.11],["2024-03-11",313.57],["2024-03-12",315.58],["2024-03-13",315.89],["2024-03-14",311.95],["2024-03-15",313.06],["2024-03-18",312.38],["2024-03-19",312.55],["2024-03-20",314.23],["2024-03-21",318.55],["2024-03-22",316.69],["2024-03-25",317.32],["2024-03-26",318.44],["2024-03-27",319.71],["2024-03-28",323.54],["2024-04-02",319.71],["2024-04-03",319.3],["2024-04-04",321.95],["2024-04-05",315.9],["2024-04-08",318.11],["2024-04-09",319.27],["2024-04-10",314.71],["2024-04-11",314.5],["2024-04-12",312.86],["2024-04-15",312.01],["2024-04-16",304.75],["2024-04-17",307.04],["2024-04-18",305.56],["2024-04-19",306.83],["2024-04-22",307.41],["2024-04-23",311.76],["2024-04-24",312.89],["2024-04-25",309.79],["2024-04-26",312.9],["2024-04-29",315.42],["2024-04-30",314.45],["2024-05-02",311.25],["2024-05-03",316.05],["2024-05-06",317.04],["2024-05-07",319.61],["2024-05-08",318.48],["2024-05-10",323.51],["2024-05-13",324.95],["2024-05-14",325.25],["2024-05-15",326.14],["2024-05-16",326.74],["2024-05-17",327.09],["2024-05-21",325.72],["2024-05-22",325.41],["2024-05-23",322.45],["2024-05-24",321.58],["2024-05-27",322.6],["2024-05-28",322.43],["2024-05-29",317.26],["2024-05-30",318.18],["2024-05-31",320.64],["2024-06-03",323.36],["2024-06-04",321.05],["2024-06-05",319.65],["2024-06-06",321.54],["2024-06-07",319.12],["2024-06-10",317.11],["2024-06-11",315.53],["2024-06-12",320.01],["2024-06-13",315.31],["2024-06-14",312.14],["2024-06-17",311.14],["2024-06-18",314.31],["2024-06-19",314.25],["2024-06-20",314.42],["2024-06-21",314.56],["2024-06-24",317.43],["2024-06-25",315.99],["2024-06-26",312.2],["2024-06-27",312.74],["2024-06-28",313.64],["2024-07-01",315.24],["2024-07-02",312.53],["2024-07-03",314.19],["2024-07-04",314.21],["2024-07-05",312.58],["2024-07-08",314.08],["2024-07-09",312.59],["2024-07-10",313.1],["2024-07-11",318.62],["2024-07-12",321.18],["2024-07-15",322.72],["2024-07-16",324.59],["2024-07-17",328.87],["2024-07-18",329.85],["2024-07-19",323.7],["2024-07-22",322.19],["2024-07-23",323.93],["2024-07-24",323.38],["2024-07-25",324.05],["2024-07-26",326.94],["2024-07-29",328.42],["2024-07-30",331.5],["2024-07-31",331.8],["2024-08-01",331.18],["2024-08-02",323.18],["2024-08-05",312.04],["2024-08-06",317.41],["2024-08-07",320.23],["2024-08-08",317.99],["2024-08-09",318.06],["2024-08-12",318.78],["2024-08-13",319.55],["2024-08-14",322.37],["2024-08-16",327.63],["2024-08-19",328.98],["2024-08-20",329.45],["2024-08-21",329.8],["2024-08-22",330.58],["2024-08-23",331.32],["2024-08-26",335.72],["2024-08-27",333.33],["2024-08-28",334.17],["2024-08-29",332.41],["2024-08-30",334.76],["2024-09-02",335.83],["2024-09-03",333.95],["2024-09-04",332.16],["2024-09-05",328.91],["2024-09-06",329.18],["2024-09-09",325.04],["2024-09-10",323.97],["2024-09-11",320],["2024-09-12",322.62],["2024-09-13",328.64],["2024-09-16",331.05],["2024-09-17",332.16],["2024-09-18",332.89],["2024-09-19",335.12],["2024-09-20",332.81],["2024-09-23",333.88],["2024-09-24",335.24],["2024-09-25",332.77],["2024-09-26",335.37],["2024-09-27",337.69],["2024-09-30",336.41],["2024-10-01",335.25],["2024-10-02",335.47],["2024-10-03",332.01],["2024-10-04",334.22],["2024-10-07",334.56],["2024-10-08",333.06],["2024-10-09",334.36],["2024-10-10",334.62],["2024-10-11",335.96],["2024-10-14",336.58],["2024-10-15",338.21],["2024-10-16",338.63],["2024-10-17",338.79],["2024-10-18",339.52],["2024-10-21",340],["2024-10-22",336.11],["2024-10-23",336.4],["2024-10-24",335.51],["2024-10-25",336.08],["2024-10-28",335.43],["2024-10-29",334.56],["2024-10-30",335],["2024-10-31",330.69],["2024-11-04",331.88],["2024-11-05",331.06],["2024-11-06",337.58],["2024-11-07",343.14],["2024-11-08",341.88],["2024-11-11",344.65],["2024-11-12",342.11],["2024-11-13",340.98],["2024-11-14",340.31],["2024-11-15",336.85],["2024-11-18",335.75],["2024-11-19",333.81],["2024-11-20",336.21],["2024-11-21",337.98],["2024-11-22",343.87],["2024-11-25",348.24],["2024-11-26",345.59],["2024-11-27",347.3],["2024-11-28",346.24],["2024-11-29",346.86],["2024-12-02",345.34],["2024-12-03",345.03],["2024-12-04",344.48],["2024-12-05",345.33],["2024-12-06",343.66],["2024-12-09",344.84],["2024-12-10",340.21],["2024-12-11",339.83],["2024-12-12",338.65],["2024-12-13",334.99],["2024-12-16",335.25],["2024-12-17",332.68],["2024-12-18",331.83],["2024-12-19",323.04],["2024-12-20",321.83],["2024-12-23",323.05],["2024-12-27",328.51],["2024-12-30",322.15],["2024-12-31",325.53],["2025-01-02",327.68],["2025-01-03",323.94],["2025-01-06",329.89],["2025-01-07",329.01],["2025-01-08",321.88],["2025-01-09",324.16],["2025-01-10",321.33],["2025-01-13",320.27],["2025-01-14",322.51],["2025-01-15",328.03],["2025-01-16",326.04],["2025-01-17",330.74],["2025-01-20",330.76],["2025-01-21",333.52],["2025-01-22",334.85],["2025-01-23",332.07],["2025-01-24",333.71],["2025-01-27",334.59],["2025-01-28",333.57],["2025-01-29",333.74],["2025-01-30",335.63],["2025-01-31",335.04],["2025-02-03",326.08],["2025-02-04",330.38],["2025-02-05",332.57],["2025-02-06",334.11],["2025-02-07",334.35],["2025-02-10",333.06],["2025-02-11",332.15],["2025-02-12",331.97],["2025-02-13",333.26],["2025-02-14",335.71],["2025-02-17",334.5],["2025-02-18",335.03],["2025-02-19",335.21],["2025-02-20",337.25],["2025-02-21",337.06],["2025-02-24",333.39],["2025-02-25",334.6],["2025-02-26",334.7],["2025-02-27",331.88],["2025-02-28",331.24],["2025-03-03",333.74],["2025-03-04",323.77],["2025-03-05",326.15],["2025-03-06",325.13],["2025-03-07",326.58],["2025-03-10",327.59],["2025-03-11",319.32],["2025-03-12",316.36],["2025-03-13",317.49],["2025-03-14",319.32],["2025-03-17",324.01],["2025-03-18",324.77],["2025-03-19",325.12],["2025-03-20",326.45],["2025-03-21",322.09],["2025-03-24",326.05],["2025-03-25",326.3],["2025-03-26",326.95],["2025-03-27",325.78],["2025-03-28",321.77],["2025-03-31",319.61],["2025-04-01",321.32],["2025-04-02",321.82],["2025-04-03",315.83],["2025-04-04",299.85],["2025-04-07",286.97],["2025-04-08",297.09],["2025-04-09",283.53],["2025-04-10",297.39],["2025-04-11",294.64],["2025-04-15",304.66],["2025-04-16",301.8],["2025-04-17",302.01],["2025-04-22",302.52],["2025-04-23",313.34],["2025-04-24",309.23],["2025-04-25",309.89],["2025-04-28",312.28],["2025-04-29",312.14],["2025-04-30",309.11],["2025-05-02",318.35],["2025-05-05",319.09],["2025-05-06",316.67],["2025-05-07",318.32],["2025-05-08",319.09],["2025-05-12",328.24],["2025-05-13",327.28],["2025-05-14",326.24],["2025-05-15",325.13],["2025-05-16",328.34],["2025-05-19",328.94],["2025-05-20",331.56],["2025-05-21",329.32],["2025-05-22",322.73],["2025-05-23",321],["2025-05-26",323.3],["2025-05-27",325.35],["2025-05-28",328.06],["2025-05-30",326.17],["2025-06-02",324.32],["2025-06-03",326.4],["2025-06-04",330.89],["2025-06-05",329.25],["2025-06-06",332.67],["2025-06-10",334.38],["2025-06-11",336.03],["2025-06-12",334.62],["2025-06-13",333.38],["2025-06-16",334.52],["2025-06-17",333.63],["2025-06-18",332.7],["2025-06-19",331.84],["2025-06-20",333.39],["2025-06-24",335.25],["2025-06-25",335.62],["2025-06-26",336.38],["2025-06-27",338.91],["2025-06-30",338.98],["2025-07-01",339.87],["2025-07-02",343.86],["2025-07-03",347.18],["2025-07-04",347.4],["2025-07-08",344.88],["2025-07-09",345.4],["2025-07-11",343.93],["2025-07-14",343.8],["2025-07-15",344.06],["2025-07-16",341.12],["2025-07-17",343.47],["2025-07-18",346.02],["2025-07-21",345.69],["2025-07-22",346.44],["2025-07-23",350.45],["2025-07-24",353.31],["2025-07-25",349.98],["2025-07-28",349.42],["2025-07-29",348.89],["2025-07-30",347.39],["2025-07-31",345.07],["2025-08-01",337.87],["2025-08-04",340.74],["2025-08-05",342.3],["2025-08-06",341.77],["2025-08-08",342.87],["2025-08-11",343.31],["2025-08-12",342.7],["2025-08-13",348.3],["2025-08-18",348.93],["2025-08-19",350.13],["2025-08-20",350.56],["2025-08-22",352.62],["2025-08-25",356.22],["2025-08-26",354.62],["2025-08-27",355.54],["2025-08-28",355.05],["2025-08-29",355.17],["2025-09-01",353.85],["2025-09-02",350.11],["2025-09-03",350.36],["2025-09-04",351.43],["2025-09-05",357.5],["2025-09-08",352.86],["2025-09-09",355.31],["2025-09-10",355.29],["2025-09-11",357.27],["2025-09-12",358.67],["2025-09-15",357.37],["2025-09-17",357.28],["2025-09-18",356.58],["2025-09-19",356.57],["2025-09-22",354.91],["2025-09-23",357.66],["2025-09-24",355.16],["2025-09-25",350.41],["2025-09-26",352.45],["2025-09-29",353.88],["2025-09-30",355.67],["2025-10-01",356.64],["2025-10-02",359.04],["2025-10-03",361.06],["2025-10-06",359.59],["2025-10-07",358.7],["2025-10-08",356.15],["2025-10-09",355.53],["2025-10-10",354.07],["2025-10-13",348.61],["2025-10-14",349.08],["2025-10-15",355.59],["2025-10-16",353.87],["2025-10-17",351.33],["2025-10-20",355.1],["2025-10-21",356.9],["2025-10-22",358.4],["2025-10-23",358.56],["2025-10-24",361.57],["2025-10-27",361.03],["2025-10-28",359.16],["2025-10-29",356.71],["2025-10-30",354.88],["2025-10-31",352.94],["2025-11-03",350.4],["2025-11-04",350.73],["2025-11-05",351.03],["2025-11-06",352.02],["2025-11-07",350.01],["2025-11-10",352.86],["2025-11-11",355.63],["2025-11-12",358.79],["2025-11-13",357.8],["2025-11-14",352.38],["2025-11-17",351.94],["2025-11-18",344.42],["2025-11-19",344.91],["2025-11-20",346.28],["2025-11-21",342.53],["2025-11-24",347.7],["2025-11-25",352.11],["2025-11-26",355.44],["2025-11-27",356.04],["2025-11-28",357.2],["2025-12-01",358.26],["2025-12-02",356.34],["2025-12-03",358.06],["2025-12-04",358.41],["2025-12-05",360.49],["2025-12-08",358.95],["2025-12-09",358.69],["2025-12-10",358.73],["2025-12-11",364.93],["2025-12-12",366.58],["2025-12-15",363.9],["2025-12-16",363.44],["2025-12-17",364.01],["2025-12-18",364.76],["2025-12-19",362.68],["2025-12-22",363.66],["2025-12-23",363.16],["2025-12-29",364.82],["2025-12-30",364.94],["2025-12-31",363.48],["2026-01-02",362.08],["2026-01-05",365.68],["2026-01-06",369.16],["2026-01-07",370.75],["2026-01-08",370.45],["2026-01-09",373.29],["2026-01-12",373.45],["2026-01-13",374.31],["2026-01-14",375.89],["2026-01-15",376.48],["2026-01-16",375.94],["2026-01-19",375.72],["2026-01-20",372.04],["2026-01-21",374.31],["2026-01-22",378.58],["2026-01-23",376.02],["2026-01-26",376.92],["2026-01-27",375.99],["2026-01-28",375.44],["2026-01-29",374.13],["2026-01-30",371.25],["2026-02-02",371.55],["2026-02-03",376.06],["2026-02-04",378.28],["2026-02-05",377.3],["2026-02-06",379.38],["2026-02-09",379.46],["2026-02-10",381.78],["2026-02-11",381.45],["2026-02-12",380.82],["2026-02-13",373.74],["2026-02-16",376.96],["2026-02-17",376.01],["2026-02-18",379.56],["2026-02-19",378.45],["2026-02-20",378.23],["2026-02-23",377.75],["2026-02-24",376.31],["2026-02-25",374.82],["2026-02-26",378.66],["2026-02-27",375.76],["2026-03-02",374.1],["2026-03-03",365.69],["2026-03-04",371.02],["2026-03-05",373.81],["2026-03-06",360.42],["2026-03-09",358.41],["2026-03-10",365],["2026-03-11",362.03],["2026-03-12",359.61],["2026-03-13",355.77],["2026-03-16",358.58],["2026-03-17",361.77],["2026-03-18",356.48],["2026-03-19",353.12],["2026-03-20",350.48],["2026-03-23",355.09],["2026-03-24",352.31],["2026-03-25",354.07],["2026-03-26",353.84],["2026-03-27",348.18],["2026-03-30",345.62],["2026-03-31",349.32],["2026-04-01",354.38],["2026-04-02",350.14],["2026-04-07",355.28],["2026-04-08",366.1],["2026-04-09",364.41],["2026-04-10",365.66],["2026-04-13",363.39],["2026-04-14",367.56],["2026-04-15",367.4],["2026-04-16",370.36],["2026-04-17",374.98],["2026-04-20",376.74],["2026-04-21",378.95],["2026-04-22",376.05],["2026-04-23",373.48],["2026-04-24",372.32],["2026-04-27",373.19],["2026-04-28",370.17],["2026-04-29",371.31],["2026-04-30",373.27],["2026-05-04",377.84],["2026-05-05",377.06],["2026-05-06",379.66],["2026-05-07",379.93],["2026-05-08",378.39],["2026-05-11",381.62],["2026-05-12",376.51],["2026-05-13",377.16],["2026-05-15",375.78],["2026-05-18",378.63],["2026-05-19",375.27],["2026-05-20",375.27],["2026-05-21",377.73],["2026-05-22",385.26],["2026-05-26",388.45],["2026-05-27",390.41],["2026-05-28",387.33],["2026-05-29",390.35],["2026-06-01",390.03],["2026-06-02",396.79],["2026-06-03",396.01],["2026-06-04",398.42],["2026-06-05",394.04],["2026-06-08",392.65]]}]}