{"status":"ok","unit":"","title":"Notowania od 2008-10-07 do 2022-02-28","series":[{"name":"Notowanie","area":true,"data":[["2008-10-07",100.02],["2008-10-08",100.02],["2008-10-09",100.02],["2008-10-10",100.03],["2008-10-13",100.04],["2008-10-14",100.05],["2008-10-15",100.05],["2008-10-16",100.05],["2008-10-17",100.06],["2008-10-20",100.07],["2008-10-21",100.07],["2008-10-22",100.07],["2008-10-23",100.07],["2008-10-24",100.07],["2008-10-27",100.07],["2008-10-28",100.07],["2008-10-29",100.07],["2008-10-30",100.07],["2008-10-31",100.82],["2008-11-03",101.71],["2008-11-04",104.86],["2008-11-05",105.1],["2008-11-06",95.71],["2008-11-07",99.75],["2008-11-10",109.37],["2008-11-12",90.77],["2008-11-13",89.02],["2008-11-14",96.41],["2008-11-17",88.21],["2008-11-18",86.37],["2008-11-19",87.34],["2008-11-20",83.5],["2008-11-21",84.05],["2008-11-24",85.29],["2008-11-25",88.69],["2008-11-26",85.13],["2008-11-27",87.89],["2008-11-28",83.49],["2008-12-01",83.91],["2008-12-02",82.99],["2008-12-03",83],["2008-12-04",83.07],["2008-12-05",81.32],["2008-12-08",84.96],["2008-12-09",85.29],["2008-12-10",85.59],["2008-12-11",88.15],["2008-12-12",85.39],["2008-12-15",88.29],["2008-12-16",88.2],["2008-12-17",86.92],["2008-12-18",80.79],["2008-12-19",77.6],["2008-12-22",77.9],["2008-12-23",79.49],["2008-12-29",80.88],["2008-12-30",79.47],["2008-12-31",80.64],["2009-01-05",78.94],["2009-01-06",80.83],["2009-01-07",77.47],["2009-01-08",77.94],["2009-01-09",78.77],["2009-01-12",76.28],["2009-01-13",78.92],["2009-01-14",78.14],["2009-01-15",77.23],["2009-01-16",74.94],["2009-01-19",74.68],["2009-01-20",71.04],["2009-01-21",72.42],["2009-01-22",73.93],["2009-01-23",71.1],["2009-01-26",73.58],["2009-01-27",73.42],["2009-01-28",74.09],["2009-01-29",72.89],["2009-01-30",74.82],["2009-02-02",72.32],["2009-02-03",74.55],["2009-02-04",74.69],["2009-02-05",74.64],["2009-02-06",75.09],["2009-02-09",78.66],["2009-02-10",79.87],["2009-02-11",82.95],["2009-02-12",82.07],["2009-02-13",84.68],["2009-02-16",84.85],["2009-02-17",84.25],["2009-02-18",80.28],["2009-02-19",80.72],["2009-02-20",79.91],["2009-02-23",80.27],["2009-02-24",76.6],["2009-02-25",79.45],["2009-02-26",79.78],["2009-02-27",80.99],["2009-03-02",80.42],["2009-03-03",80.13],["2009-03-04",82.14],["2009-03-05",81.06],["2009-03-06",81.7],["2009-03-09",81.73],["2009-03-10",83.41],["2009-03-11",84.74],["2009-03-12",82.53],["2009-03-13",83.78],["2009-03-16",83.06],["2009-03-17",85.3],["2009-03-18",83.82],["2009-03-19",85.3],["2009-03-20",88.75],["2009-03-23",90.62],["2009-03-24",89.64],["2009-03-25",93.72],["2009-03-26",94.12],["2009-03-27",95.52],["2009-03-30",92.45],["2009-03-31",93.24],["2009-04-01",92.05],["2009-04-02",93.91],["2009-04-03",95.2],["2009-04-06",98.85],["2009-04-07",94.75],["2009-04-08",95.31],["2009-04-09",102.45],["2009-04-14",104.84],["2009-04-15",98.2],["2009-04-16",100.62],["2009-04-17",102.34],["2009-04-20",100.95],["2009-04-21",101.47],["2009-04-22",102.44],["2009-04-23",105.78],["2009-04-24",106.01],["2009-04-27",106.85],["2009-04-28",104.64],["2009-04-29",105.53],["2009-04-30",107.19],["2009-05-04",106.68],["2009-05-05",107.69],["2009-05-06",110.29],["2009-05-07",111.88],["2009-05-08",111.36],["2009-05-11",110.65],["2009-05-12",111.61],["2009-05-13",110.09],["2009-05-14",108.57],["2009-05-15",111.43],["2009-05-18",110.76],["2009-05-19",113.17],["2009-05-20",112.32],["2009-05-21",112.57],["2009-05-22",114.1],["2009-05-25",111.04],["2009-05-26",111.6],["2009-05-27",117.58],["2009-05-28",117.52],["2009-05-29",120.08],["2009-06-01",120.29],["2009-06-02",126.34],["2009-06-03",122.88],["2009-06-04",120.98],["2009-06-05",123.3],["2009-06-08",123.2],["2009-06-09",121.41],["2009-06-10",122.17],["2009-06-12",123.02],["2009-06-15",121.34],["2009-06-16",121.49],["2009-06-17",117.31],["2009-06-18",113.17],["2009-06-19",115.82],["2009-06-22",114.86],["2009-06-23",112.88],["2009-06-24",110.36],["2009-06-25",109.54],["2009-06-26",109.82],["2009-06-29",109.88],["2009-06-30",107.96],["2009-07-01",110.42],["2009-07-02",107.98],["2009-07-03",106.25],["2009-07-06",104.56],["2009-07-07",105.38],["2009-07-08",102.76],["2009-07-09",99.58],["2009-07-10",96.7],["2009-07-13",95.64],["2009-07-14",98.73],["2009-07-15",99.17],["2009-07-16",100.43],["2009-07-17",102.04],["2009-07-20",105.07],["2009-07-21",105.69],["2009-07-22",104],["2009-07-23",104.32],["2009-07-24",107.58],["2009-07-27",107.82],["2009-07-28",106.19],["2009-07-29",105.21],["2009-07-30",105.36],["2009-07-31",107.85],["2009-08-03",109.69],["2009-08-04",109.6],["2009-08-05",108.57],["2009-08-06",110.16],["2009-08-07",108.83],["2009-08-10",109.03],["2009-08-11",105.94],["2009-08-12",109.21],["2009-08-13",110.61],["2009-08-14",108.07],["2009-08-17",106.98],["2009-08-18",106.5],["2009-08-19",106.69],["2009-08-20",106.45],["2009-08-21",106.39],["2009-08-24",111.85],["2009-08-25",111.75],["2009-08-26",109.71],["2009-08-27",110.12],["2009-08-28",110.14],["2009-08-31",107.88],["2009-09-01",109.07],["2009-09-02",110.69],["2009-09-03",110.31],["2009-09-04",111.57],["2009-09-07",111.51],["2009-09-08",113.24],["2009-09-09",114.78],["2009-09-10",116.9],["2009-09-11",118.98],["2009-09-14",119.35],["2009-09-15",119.68],["2009-09-16",121.56],["2009-09-17",121.4],["2009-09-18",121.1],["2009-09-21",119.61],["2009-09-22",120.08],["2009-09-23",123.55],["2009-09-24",123.41],["2009-09-25",123.31],["2009-09-28",123.25],["2009-09-29",125.19],["2009-09-30",125.05],["2009-10-01",125.51],["2009-10-02",124.53],["2009-10-05",124.26],["2009-10-06",124.43],["2009-10-07",127.79],["2009-10-08",130.3],["2009-10-09",133.03],["2009-10-12",138.94],["2009-10-13",137.29],["2009-10-14",137.25],["2009-10-15",136.65],["2009-10-16",136.24],["2009-10-19",137.29],["2009-10-20",136.22],["2009-10-21",133.69],["2009-10-22",136.66],["2009-10-23",137.48],["2009-10-26",136.48],["2009-10-27",134.78],["2009-10-28",131.57],["2009-10-29",128.04],["2009-10-30",130.94],["2009-11-02",129.68],["2009-11-03",128.58],["2009-11-04",130.34],["2009-11-05",129.59],["2009-11-06",131.83],["2009-11-09",133.18],["2009-11-10",135.48],["2009-11-12",132.81],["2009-11-13",132.46],["2009-11-16",137.17],["2009-11-17",135.9],["2009-11-18",138.42],["2009-11-19",135.02],["2009-11-20",134.19],["2009-11-23",136.61],["2009-11-24",135.17],["2009-11-25",132.33],["2009-11-26",129.56],["2009-11-27",129.6],["2009-11-30",129.34],["2009-12-01",130.39],["2009-12-02",130.35],["2009-12-03",131.5],["2009-12-04",132.77],["2009-12-07",130.44],["2009-12-08",128.43],["2009-12-09",128.72],["2009-12-10",128.84],["2009-12-11",129.6],["2009-12-14",130.13],["2009-12-15",132.96],["2009-12-16",138.41],["2009-12-17",133.17],["2009-12-18",136.14],["2009-12-21",136.76],["2009-12-22",136.73],["2009-12-23",139.31],["2009-12-28",137.72],["2009-12-29",135.04],["2009-12-30",133.95],["2009-12-31",133.57],["2010-01-04",136.48],["2010-01-05",139.93],["2010-01-06",140.08],["2010-01-07",140.57],["2010-01-08",141.83],["2010-01-11",140.23],["2010-01-12",142.32],["2010-01-13",141.69],["2010-01-14",143.45],["2010-01-15",144.4],["2010-01-18",144.83],["2010-01-19",143.92],["2010-01-20",147.41],["2010-01-21",149.12],["2010-01-22",147.43],["2010-01-25",141.6],["2010-01-26",139.09],["2010-01-27",138.8],["2010-01-28",139.96],["2010-01-29",140.65],["2010-02-01",138.92],["2010-02-02",141.79],["2010-02-03",142.95],["2010-02-04",143.05],["2010-02-05",145.12],["2010-02-08",137.73],["2010-02-09",136.19],["2010-02-10",139.21],["2010-02-11",138.07],["2010-02-12",137.34],["2010-02-15",138.71],["2010-02-16",139.68],["2010-02-17",140.34],["2010-02-18",140.33],["2010-02-19",141.31],["2010-02-22",141.34],["2010-02-23",139.82],["2010-02-24",140.37],["2010-02-25",139.46],["2010-02-26",138.12],["2010-03-01",138.43],["2010-03-02",142.01],["2010-03-03",141.06],["2010-03-04",141.92],["2010-03-05",142.2],["2010-03-08",143.55],["2010-03-09",142.75],["2010-03-10",144.38],["2010-03-11",145.78],["2010-03-12",145.62],["2010-03-15",145.45],["2010-03-16",144.39],["2010-03-17",145.7],["2010-03-18",147.11],["2010-03-19",145.74],["2010-03-22",146.39],["2010-03-23",144.97],["2010-03-24",145.53],["2010-03-25",146.4],["2010-03-26",146.63],["2010-03-29",147.3],["2010-03-30",147.97],["2010-03-31",149.52],["2010-04-01",150.15],["2010-04-06",154.13],["2010-04-07",153.02],["2010-04-08",153.11],["2010-04-09",153.23],["2010-04-12",153.21],["2010-04-13",153.99],["2010-04-14",154.54],["2010-04-15",155.03],["2010-04-16",155.62],["2010-04-19",151.1],["2010-04-20",153.36],["2010-04-21",152.25],["2010-04-22",150.89],["2010-04-23",153.07],["2010-04-26",153.99],["2010-04-27",152.85],["2010-04-28",153.71],["2010-04-29",152.75],["2010-04-30",151.72],["2010-05-04",149.12],["2010-05-05",146.17],["2010-05-06",148.15],["2010-05-07",141.22],["2010-05-10",147.41],["2010-05-11",148.81],["2010-05-12",150.38],["2010-05-13",151.94],["2010-05-14",150.94],["2010-05-17",153.58],["2010-05-18",151.54],["2010-05-19",150.67],["2010-05-20",143.28],["2010-05-21",142.05],["2010-05-24",143.55],["2010-05-25",137],["2010-05-26",146.45],["2010-05-27",149.41],["2010-05-28",148.77],["2010-05-31",150.49],["2010-06-01",150.65],["2010-06-02",151.29],["2010-06-04",150.23],["2010-06-07",152.08],["2010-06-08",148.4],["2010-06-09",149.91],["2010-06-10",152.51],["2010-06-11",149.4],["2010-06-14",149.64],["2010-06-15",152.17],["2010-06-16",152.04],["2010-06-17",150.33],["2010-06-18",151.79],["2010-06-21",154.22],["2010-06-22",153.39],["2010-06-23",153.03],["2010-06-24",151.94],["2010-06-25",151.67],["2010-06-28",151.91],["2010-06-29",150.77],["2010-06-30",148.23],["2010-07-01",144.33],["2010-07-02",146.52],["2010-07-05",141.03],["2010-07-06",146.72],["2010-07-07",147.69],["2010-07-08",146.81],["2010-07-09",146.35],["2010-07-12",147.99],["2010-07-13",149.63],["2010-07-14",149.31],["2010-07-15",147.1],["2010-07-16",145.63],["2010-07-19",146.43],["2010-07-20",145.72],["2010-07-21",148.09],["2010-07-22",152.89],["2010-07-23",152.08],["2010-07-26",151.48],["2010-07-27",150.01],["2010-07-28",148.97],["2010-07-29",148.63],["2010-07-30",147.61],["2010-08-02",150.09],["2010-08-03",149.58],["2010-08-04",153.44],["2010-08-05",150.73],["2010-08-06",149.45],["2010-08-09",150.62],["2010-08-10",147.16],["2010-08-11",146.76],["2010-08-12",147],["2010-08-13",147.63],["2010-08-16",147.01],["2010-08-17",149.33],["2010-08-18",147.38],["2010-08-19",146.82],["2010-08-20",146.74],["2010-08-23",149.22],["2010-08-24",146.05],["2010-08-25",144.01],["2010-08-26",144.9],["2010-08-27",146.58],["2010-08-30",146.04],["2010-08-31",147.6],["2010-09-01",150.69],["2010-09-02",149.88],["2010-09-03",149.81],["2010-09-06",148.38],["2010-09-07",148.24],["2010-09-08",150.41],["2010-09-09",151.45],["2010-09-10",151.59],["2010-09-13",153.42],["2010-09-14",152.03],["2010-09-15",148.48],["2010-09-16",147.77],["2010-09-17",147.78],["2010-09-20",147.25],["2010-09-21",148.38],["2010-09-22",146.15],["2010-09-23",147.49],["2010-09-24",148.46],["2010-09-27",146.63],["2010-09-28",147.13],["2010-09-29",146.11],["2010-09-30",146.81],["2010-10-01",147.18],["2010-10-04",147.95],["2010-10-05",152.18],["2010-10-06",148.77],["2010-10-07",149.73],["2010-10-08",150.12],["2010-10-11",151.51],["2010-10-12",150.59],["2010-10-13",150.57],["2010-10-14",145.76],["2010-10-15",147.35],["2010-10-18",149.9],["2010-10-19",149.01],["2010-10-20",147.54],["2010-10-21",149.75],["2010-10-22",151.79],["2010-10-25",150.61],["2010-10-26",149.26],["2010-10-27",148.72],["2010-10-28",149.99],["2010-10-29",150.79],["2010-11-02",150.37],["2010-11-03",149.45],["2010-11-04",148.75],["2010-11-05",149.95],["2010-11-08",151.64],["2010-11-09",155.9],["2010-11-10",154.48],["2010-11-12",153.81],["2010-11-15",155.53],["2010-11-16",150.34],["2010-11-17",152.31],["2010-11-18",154.07],["2010-11-19",153.45],["2010-11-22",151.41],["2010-11-23",149.15],["2010-11-24",156.01],["2010-11-25",158.72],["2010-11-26",159.63],["2010-11-29",159.61],["2010-11-30",163.83],["2010-12-01",163.41],["2010-12-02",164.31],["2010-12-03",165.57],["2010-12-06",169.72],["2010-12-07",170.7],["2010-12-08",170.59],["2010-12-09",170.89],["2010-12-10",172.15],["2010-12-13",170.52],["2010-12-14",168.59],["2010-12-15",171.57],["2010-12-16",170.62],["2010-12-17",171.06],["2010-12-20",172.63],["2010-12-21",173.59],["2010-12-22",175.54],["2010-12-23",174.37],["2010-12-27",174.16],["2010-12-28",174.86],["2010-12-29",173.75],["2010-12-30",172.23],["2010-12-31",172.04],["2011-01-03",172.87],["2011-01-04",172.8],["2011-01-05",173.17],["2011-01-07",173.4],["2011-01-10",174.8],["2011-01-11",176.91],["2011-01-12",179.48],["2011-01-13",178.77],["2011-01-14",175.86],["2011-01-17",178.55],["2011-01-18",178.92],["2011-01-19",178.44],["2011-01-20",174.86],["2011-01-21",174.13],["2011-01-24",171.23],["2011-01-25",171.31],["2011-01-26",173.29],["2011-01-27",174.25],["2011-01-28",172.84],["2011-01-31",172.73],["2011-02-01",176.24],["2011-02-02",176.27],["2011-02-03",176.13],["2011-02-04",177.1],["2011-02-07",176.25],["2011-02-08",173.17],["2011-02-09",172.89],["2011-02-10",170.51],["2011-02-11",173.72],["2011-02-14",175.78],["2011-02-15",175.54],["2011-02-16",174.63],["2011-02-17",172.87],["2011-02-18",172.18],["2011-02-21",173.84],["2011-02-22",172.5],["2011-02-23",171.37],["2011-02-24",171.53],["2011-02-25",177.06],["2011-02-28",179.46],["2011-03-01",178.74],["2011-03-02",180.35],["2011-03-03",182.77],["2011-03-04",182.79],["2011-03-07",181.34],["2011-03-08",181.63],["2011-03-09",181.84],["2011-03-10",177.99],["2011-03-11",178.16],["2011-03-14",177.92],["2011-03-15",171.6],["2011-03-16",172.71],["2011-03-17",178.29],["2011-03-18",178.44],["2011-03-21",180],["2011-03-22",176.22],["2011-03-23",178.61],["2011-03-24",183.36],["2011-03-25",181.97],["2011-03-28",183.09],["2011-03-29",179.63],["2011-03-30",182.27],["2011-03-31",183.46],["2011-04-01",186.39],["2011-04-04",187.12],["2011-04-05",187.08],["2011-04-06",185.81],["2011-04-07",183.85],["2011-04-08",184.17],["2011-04-11",182.31],["2011-04-12",178.28],["2011-04-13",179.32],["2011-04-14",174.12],["2011-04-15",175.57],["2011-04-18",171.77],["2011-04-19",175.49],["2011-04-20",177.05],["2011-04-21",176.19],["2011-04-26",172.94],["2011-04-27",171.88],["2011-04-28",171.11],["2011-04-29",171.66],["2011-05-02",170.11],["2011-05-04",162.25],["2011-05-05",160.92],["2011-05-06",164.46],["2011-05-09",163.66],["2011-05-10",167.13],["2011-05-11",167.02],["2011-05-12",164.01],["2011-05-13",162.86],["2011-05-16",164.54],["2011-05-17",163.01],["2011-05-18",163.7],["2011-05-19",164.92],["2011-05-20",162.82],["2011-05-23",159.57],["2011-05-24",163.63],["2011-05-25",165.25],["2011-05-26",166.8],["2011-05-27",168.77],["2011-05-30",168.86],["2011-05-31",169.54],["2011-06-01",168.3],["2011-06-02",169.11],["2011-06-03",164.41],["2011-06-06",166.18],["2011-06-07",167.16],["2011-06-08",167.98],["2011-06-09",171.58],["2011-06-10",170.16],["2011-06-13",167.25],["2011-06-14",169.97],["2011-06-15",171.49],["2011-06-16",170.31],["2011-06-17",170.66],["2011-06-20",170.03],["2011-06-21",168.63],["2011-06-22",168.28],["2011-06-24",168.58],["2011-06-27",167.68],["2011-06-28",169.27],["2011-06-29",170.07],["2011-06-30",169],["2011-07-01",168.79],["2011-07-04",168.35],["2011-07-05",169.53],["2011-07-06",170.63],["2011-07-07",172.62],["2011-07-08",170.57],["2011-07-11",173.57],["2011-07-12",174.46],["2011-07-13",176.41],["2011-07-14",176.28],["2011-07-15",176.99],["2011-07-18",174.78],["2011-07-19",173.55],["2011-07-20",172.73],["2011-07-21",174.07],["2011-07-22",174.33],["2011-07-25",175.61],["2011-07-26",174.53],["2011-07-27",174.97],["2011-07-28",175.89],["2011-07-29",174.44],["2011-08-01",173.82],["2011-08-02",176.4],["2011-08-03",170.24],["2011-08-04",166.19],["2011-08-05",158.19],["2011-08-08",148.62],["2011-08-09",147.15],["2011-08-10",141.32],["2011-08-11",148.39],["2011-08-12",150.4],["2011-08-16",151.62],["2011-08-17",151.54],["2011-08-18",148.01],["2011-08-19",148.57],["2011-08-22",147.2],["2011-08-23",146.74],["2011-08-24",149.19],["2011-08-25",146.31],["2011-08-26",147.53],["2011-08-29",150.79],["2011-08-30",151.66],["2011-08-31",156.78],["2011-09-01",157.9],["2011-09-02",155.85],["2011-09-05",154.98],["2011-09-06",154.44],["2011-09-07",158.61],["2011-09-08",159.09],["2011-09-09",158.29],["2011-09-12",156.89],["2011-09-13",161.03],["2011-09-14",158.35],["2011-09-15",161.5],["2011-09-16",157.81],["2011-09-19",154.53],["2011-09-20",158.23],["2011-09-21",154.53],["2011-09-22",146.13],["2011-09-23",140.39],["2011-09-26",137.76],["2011-09-27",145.95],["2011-09-28",140.7],["2011-09-29",143.14],["2011-09-30",140.14],["2011-10-03",137.48],["2011-10-04",131.46],["2011-10-05",130.05],["2011-10-06",136.25],["2011-10-07",138.3],["2011-10-10",140.12],["2011-10-11",138.96],["2011-10-12",143.48],["2011-10-13",138.44],["2011-10-14",143.31],["2011-10-17",140.64],["2011-10-18",142.15],["2011-10-19",143.71],["2011-10-20",142.25],["2011-10-21",148.4],["2011-10-24",153.78],["2011-10-25",150.66],["2011-10-26",153.74],["2011-10-27",157.47],["2011-10-28",155.36],["2011-10-31",153.21],["2011-11-02",156.57],["2011-11-03",156.52],["2011-11-04",156.57],["2011-11-07",158.63],["2011-11-08",158.21],["2011-11-09",152.89],["2011-11-10",156.47],["2011-11-14",157.42],["2011-11-15",158.8],["2011-11-16",158.72],["2011-11-17",156.4],["2011-11-18",156.51],["2011-11-21",149.86],["2011-11-22",151.93],["2011-11-23",151.71],["2011-11-24",151.34],["2011-11-25",152.68],["2011-11-28",161.19],["2011-11-29",161.79],["2011-11-30",167.47],["2011-12-01",166.41],["2011-12-02",167.07],["2011-12-05",166.98],["2011-12-06",158.29],["2011-12-07",158.87],["2011-12-08",157.02],["2011-12-09",154.2],["2011-12-12",150.24],["2011-12-13",153.85],["2011-12-14",153.15],["2011-12-15",155.15],["2011-12-16",152.69],["2011-12-19",150.67],["2011-12-20",152.1],["2011-12-21",149.74],["2011-12-22",151.86],["2011-12-23",151.93],["2011-12-27",151.25],["2011-12-28",149.75],["2011-12-29",148.82],["2011-12-30",149.61],["2012-01-02",151.52],["2012-01-03",157.08],["2012-01-04",157.97],["2012-01-05",159.4],["2012-01-09",159.55],["2012-01-10",165.2],["2012-01-11",164.07],["2012-01-12",163.39],["2012-01-13",161.67],["2012-01-16",161.42],["2012-01-17",162.79],["2012-01-18",162.52],["2012-01-19",162.77],["2012-01-20",162.34],["2012-01-23",158.94],["2012-01-24",159.97],["2012-01-25",161.01],["2012-01-26",161.24],["2012-01-27",161.9],["2012-01-30",161.38],["2012-01-31",161.55],["2012-02-01",162.23],["2012-02-02",165.78],["2012-02-03",163.79],["2012-02-06",167.12],["2012-02-07",168.32],["2012-02-08",167.89],["2012-02-09",165.01],["2012-02-10",164.36],["2012-02-13",164.41],["2012-02-14",166.5],["2012-02-15",167.06],["2012-02-16",166.62],["2012-02-17",166.68],["2012-02-20",167.23],["2012-02-21",165.23],["2012-02-22",165.03],["2012-02-23",164.87],["2012-02-24",168],["2012-02-27",169.74],["2012-02-28",168.41],["2012-02-29",169.91],["2012-03-01",169.15],["2012-03-02",170.36],["2012-03-05",172.41],["2012-03-06",167.01],["2012-03-07",167.55],["2012-03-08",170.08],["2012-03-09",169.39],["2012-03-12",169.58],["2012-03-13",171.43],["2012-03-14",175.69],["2012-03-15",176.95],["2012-03-16",174.36],["2012-03-19",170.85],["2012-03-20",167.28],["2012-03-21",166.62],["2012-03-22",165.6],["2012-03-23",166.17],["2012-03-26",167.58],["2012-03-27",166.23],["2012-03-28",163.07],["2012-03-29",159.96],["2012-03-30",162.9],["2012-04-02",162.49],["2012-04-03",164.08],["2012-04-04",161.78],["2012-04-05",163.84],["2012-04-10",159.53],["2012-04-11",163.22],["2012-04-12",161.95],["2012-04-13",163.15],["2012-04-16",159.58],["2012-04-17",160.5],["2012-04-18",160.14],["2012-04-19",162.31],["2012-04-20",163.47],["2012-04-23",160.34],["2012-04-24",159.6],["2012-04-25",159.36],["2012-04-26",157.64],["2012-04-27",159.54],["2012-04-30",159.68],["2012-05-02",155.84],["2012-05-04",149.85],["2012-05-07",149.03],["2012-05-08",149.07],["2012-05-09",146.76],["2012-05-10",151.09],["2012-05-11",149.68],["2012-05-14",147.55],["2012-05-15",149.17],["2012-05-16",148.52],["2012-05-17",143.91],["2012-05-18",142],["2012-05-21",144],["2012-05-22",145.01],["2012-05-23",140.6],["2012-05-24",143.64],["2012-05-25",141.62],["2012-05-28",141.85],["2012-05-29",143.01],["2012-05-30",143.54],["2012-05-31",142.17],["2012-06-01",140.3],["2012-06-04",139.6],["2012-06-05",140.29],["2012-06-06",142.59],["2012-06-08",143.57],["2012-06-11",143.52],["2012-06-12",143.76],["2012-06-13",146.73],["2012-06-14",144.88],["2012-06-15",147.28],["2012-06-18",147.75],["2012-06-19",147.3],["2012-06-20",145.23],["2012-06-21",141.52],["2012-06-22",141.03],["2012-06-25",139.44],["2012-06-26",141.39],["2012-06-27",143.26],["2012-06-28",142.2],["2012-06-29",144.69],["2012-07-02",146.67],["2012-07-03",150.86],["2012-07-04",150.64],["2012-07-05",151.31],["2012-07-06",146.24],["2012-07-09",149.02],["2012-07-10",149.72],["2012-07-11",147.65],["2012-07-12",147.69],["2012-07-13",149.97],["2012-07-16",150.42],["2012-07-17",151.09],["2012-07-18",150.85],["2012-07-19",153.12],["2012-07-20",151.45],["2012-07-23",147.16],["2012-07-24",147.27],["2012-07-25",147.94],["2012-07-26",149.89],["2012-07-27",150.02],["2012-07-30",152.21],["2012-07-31",149.8],["2012-08-01",149.87],["2012-08-02",149.43],["2012-08-03",151.05],["2012-08-06",151.9],["2012-08-07",152.4],["2012-08-08",154.54],["2012-08-09",153.74],["2012-08-10",153.25],["2012-08-13",154.72],["2012-08-14",154.76],["2012-08-16",153.58],["2012-08-17",152.28],["2012-08-20",149.85],["2012-08-21",152.33],["2012-08-22",151.23],["2012-08-23",151.28],["2012-08-24",151.13],["2012-08-27",150.41],["2012-08-28",150.2],["2012-08-29",150.19],["2012-08-30",149.14],["2012-08-31",150.27],["2012-09-03",151.42],["2012-09-04",150.8],["2012-09-05",150.84],["2012-09-06",153.61],["2012-09-07",154.8],["2012-09-10",154.59],["2012-09-11",154.02],["2012-09-12",153.59],["2012-09-13",154.26],["2012-09-14",159.13],["2012-09-17",159.56],["2012-09-18",157.95],["2012-09-19",155.36],["2012-09-20",157.02],["2012-09-21",156.46],["2012-09-24",156.98],["2012-09-25",157.13],["2012-09-26",152.29],["2012-09-27",153.95],["2012-09-28",152.78],["2012-10-01",154.73],["2012-10-02",155.47],["2012-10-03",155.06],["2012-10-04",152.42],["2012-10-05",153.73],["2012-10-08",152.55],["2012-10-09",153.02],["2012-10-10",152.54],["2012-10-11",153.65],["2012-10-12",151.58],["2012-10-15",151.19],["2012-10-16",151.73],["2012-10-17",153.69],["2012-10-18",153.82],["2012-10-19",153.68],["2012-10-22",153.24],["2012-10-23",151.25],["2012-10-24",150.64],["2012-10-25",150.16],["2012-10-26",149.43],["2012-10-29",149.14],["2012-10-30",148.37],["2012-10-31",147.87],["2012-11-02",148.03],["2012-11-05",148.08],["2012-11-06",148.89],["2012-11-07",146.52],["2012-11-08",147.3],["2012-11-09",146.14],["2012-11-12",146.69],["2012-11-13",143.56],["2012-11-14",143.15],["2012-11-15",143.6],["2012-11-16",143.26],["2012-11-19",145.11],["2012-11-20",145.32],["2012-11-21",146.46],["2012-11-22",145.34],["2012-11-23",146.88],["2012-11-26",145.56],["2012-11-27",143.88],["2012-11-28",142.6],["2012-11-29",143.74],["2012-11-30",145.09],["2012-12-03",146.4],["2012-12-04",145.98],["2012-12-05",147.44],["2012-12-06",147.12],["2012-12-07",149.82],["2012-12-10",150.71],["2012-12-11",150.01],["2012-12-12",151.06],["2012-12-13",149.6],["2012-12-14",149.07],["2012-12-17",147.79],["2012-12-18",148.98],["2012-12-19",148.56],["2012-12-20",149.81],["2012-12-21",147.91],["2012-12-27",150.21],["2012-12-28",148.34],["2013-01-02",151.7],["2013-01-03",152.9],["2013-01-04",156.54],["2013-01-07",155.21],["2013-01-08",156.45],["2013-01-09",155.52],["2013-01-10",154.02],["2013-01-11",153.03],["2013-01-14",154.85],["2013-01-15",153.61],["2013-01-16",154.03],["2013-01-17",155.16],["2013-01-18",156.82],["2013-01-21",158.69],["2013-01-22",157.31],["2013-01-23",158.34],["2013-01-24",159.86],["2013-01-25",159.2],["2013-01-28",160.05],["2013-01-29",159.5],["2013-01-30",159.03],["2013-01-31",157.85],["2013-02-01",158.18],["2013-02-04",155.04],["2013-02-05",156.56],["2013-02-06",156.5],["2013-02-07",156.12],["2013-02-08",155.42],["2013-02-11",154.64],["2013-02-12",155.25],["2013-02-13",157.19],["2013-02-14",156.1],["2013-02-15",155.94],["2013-02-18",156.58],["2013-02-19",156.81],["2013-02-20",154.64],["2013-02-21",153.85],["2013-02-22",152.91],["2013-02-25",153.57],["2013-02-26",151.54],["2013-02-27",153.76],["2013-02-28",152.99],["2013-03-01",151.99],["2013-03-04",150.8],["2013-03-05",152.78],["2013-03-06",152.44],["2013-03-07",153.46],["2013-03-08",152.86],["2013-03-11",153.57],["2013-03-12",154.65],["2013-03-13",153.48],["2013-03-14",154.01],["2013-03-15",153.51],["2013-03-18",150.3],["2013-03-19",148.55],["2013-03-20",150.36],["2013-03-21",150.79],["2013-03-22",150.51],["2013-03-25",146.76],["2013-03-26",147.64],["2013-03-27",147.01],["2013-03-28",148.27],["2013-04-02",147.94],["2013-04-03",146.14],["2013-04-04",146.04],["2013-04-05",142.89],["2013-04-08",142.62],["2013-04-09",144.12],["2013-04-10",143.08],["2013-04-11",142.15],["2013-04-12",141.03],["2013-04-15",137.04],["2013-04-17",133.63],["2013-04-18",133.55],["2013-04-19",133.14],["2013-04-22",133.36],["2013-04-23",135.14],["2013-04-24",138.99],["2013-04-25",139.62],["2013-04-26",139.53],["2013-04-29",139.37],["2013-04-30",141.22],["2013-05-02",139.54],["2013-05-06",143.6],["2013-05-07",145.56],["2013-05-08",145.9],["2013-05-09",145.09],["2013-05-10",143.34],["2013-05-13",143.43],["2013-05-14",144.08],["2013-05-15",143.18],["2013-05-16",141.93],["2013-05-17",143.73],["2013-05-20",144.06],["2013-05-21",145.32],["2013-05-22",146.55],["2013-05-23",144.26],["2013-05-24",142.99],["2013-05-27",142.55],["2013-05-28",142.99],["2013-05-29",141.72],["2013-05-31",140.76],["2013-06-03",138.14],["2013-06-04",137.55],["2013-06-05",135.24],["2013-06-06",134.56],["2013-06-07",136.66],["2013-06-10",134.26],["2013-06-11",131.67],["2013-06-12",130.53],["2013-06-13",130.62],["2013-06-14",132.53],["2013-06-17",135],["2013-06-18",135.54],["2013-06-19",133.31],["2013-06-20",131.98],["2013-06-21",132.31],["2013-06-24",134.06],["2013-06-25",132.9],["2013-06-26",137.11],["2013-06-27",136.66],["2013-06-28",139.62],["2013-07-01",139.05],["2013-07-02",138.42],["2013-07-03",137.39],["2013-07-04",141.11],["2013-07-05",138.19],["2013-07-08",140.03],["2013-07-09",140.94],["2013-07-10",140.96],["2013-07-11",142.42],["2013-07-12",143.95],["2013-07-15",143.56],["2013-07-16",143.79],["2013-07-17",145.73],["2013-07-18",143.63],["2013-07-19",145.46],["2013-07-22",143.57],["2013-07-23",144.3],["2013-07-24",142.98],["2013-07-25",142.36],["2013-07-26",140.52],["2013-07-29",140.04],["2013-07-30",139.25],["2013-07-31",139.17],["2013-08-01",140.58],["2013-08-02",140.91],["2013-08-05",139.6],["2013-08-06",137.63],["2013-08-07",137.18],["2013-08-08",136.8],["2013-08-09",137.68],["2013-08-12",138.42],["2013-08-13",140.44],["2013-08-14",141.68],["2013-08-16",139.79],["2013-08-20",139.54],["2013-08-21",139.04],["2013-08-22",140.48],["2013-08-23",140.01],["2013-08-26",138.98],["2013-08-27",138.4],["2013-08-28",137.55],["2013-08-29",139.9],["2013-08-30",140.2],["2013-09-02",139.68],["2013-09-03",140.24],["2013-09-04",139.98],["2013-09-05",145.43],["2013-09-06",145.99],["2013-09-09",146.75],["2013-09-10",146.53],["2013-09-11",146.5],["2013-09-12",145.8],["2013-09-13",145.74],["2013-09-16",147.3],["2013-09-17",147.47],["2013-09-18",148.65],["2013-09-19",146.68],["2013-09-20",147.71],["2013-09-23",148.07],["2013-09-24",147.82],["2013-09-25",147.81],["2013-09-26",147.46],["2013-09-27",146.87],["2013-09-30",145.59],["2013-10-01",146.3],["2013-10-02",146.24],["2013-10-03",145.29],["2013-10-04",146.25],["2013-10-07",147.04],["2013-10-08",147.2],["2013-10-09",148.05],["2013-10-10",148.62],["2013-10-11",149.04],["2013-10-14",148.54],["2013-10-15",148.72],["2013-10-16",150.6],["2013-10-17",148.25],["2013-10-18",151.09],["2013-10-21",150.64],["2013-10-22",149.84],["2013-10-23",147.68],["2013-10-24",147.7],["2013-10-25",147.63],["2013-10-28",147.67],["2013-10-29",148.5],["2013-10-30",147.64],["2013-10-31",147.8],["2013-11-04",149.07],["2013-11-05",148.11],["2013-11-06",148.03],["2013-11-07",147.92],["2013-11-08",148.21],["2013-11-12",147.84],["2013-11-13",146.08],["2013-11-14",146.54],["2013-11-15",146.92],["2013-11-18",147.38],["2013-11-19",145.7],["2013-11-20",145.97],["2013-11-21",146.23],["2013-11-22",147.38],["2013-11-25",146.47],["2013-11-26",144.64],["2013-11-27",144.34],["2013-11-28",144.6],["2013-11-29",145.04],["2013-12-02",143.35],["2013-12-03",141.83],["2013-12-04",141.09],["2013-12-05",139.95],["2013-12-06",142.38],["2013-12-09",143.38],["2013-12-10",142.66],["2013-12-11",141.97],["2013-12-12",142.03],["2013-12-13",142.58],["2013-12-16",143.59],["2013-12-17",144.12],["2013-12-18",143.91],["2013-12-19",145.09],["2013-12-20",145.87],["2013-12-23",146.68],["2013-12-27",146.51],["2013-12-30",145.81],["2014-01-02",146.87],["2014-01-03",144.65],["2014-01-07",143.69],["2014-01-08",143.23],["2014-01-09",142.13],["2014-01-10",142.7],["2014-01-13",141.06],["2014-01-14",141.98],["2014-01-15",144.08],["2014-01-16",143.06],["2014-01-17",143.3],["2014-01-20",143.1],["2014-01-21",143.43],["2014-01-22",143.07],["2014-01-23",139.59],["2014-01-24",139.85],["2014-01-27",137.41],["2014-01-28",136.15],["2014-01-29",134.94],["2014-01-30",135.65],["2014-01-31",135.54],["2014-02-03",131.91],["2014-02-04",134.39],["2014-02-05",135.04],["2014-02-06",136.29],["2014-02-07",137.4],["2014-02-10",136.05],["2014-02-11",136.84],["2014-02-12",137.23],["2014-02-13",136.33],["2014-02-14",136.76],["2014-02-17",136.48],["2014-02-18",135.51],["2014-02-19",130.8],["2014-02-20",133.37],["2014-02-21",133.35],["2014-02-24",133.67],["2014-02-25",131.7],["2014-02-26",130.47],["2014-02-27",129.97],["2014-02-28",127.43],["2014-03-03",116.69],["2014-03-04",123.17],["2014-03-05",120.44],["2014-03-06",118.17],["2014-03-07",119.07],["2014-03-10",118.55],["2014-03-11",118.37],["2014-03-12",115.93],["2014-03-13",115.24],["2014-03-14",109.39],["2014-03-17",112.58],["2014-03-18",116.29],["2014-03-19",117.7],["2014-03-20",117.75],["2014-03-21",115.31],["2014-03-24",117.81],["2014-03-25",116.27],["2014-03-26",121.39],["2014-03-27",120.24],["2014-03-28",120.31],["2014-03-31",127.51],["2014-04-01",126.08],["2014-04-02",123.54],["2014-04-03",123.43],["2014-04-04",122.71],["2014-04-07",122.06],["2014-04-08",121.57],["2014-04-09",120.6],["2014-04-10",122.16],["2014-04-11",122.05],["2014-04-14",119.21],["2014-04-15",118.87],["2014-04-16",118.27],["2014-04-17",118.63],["2014-04-22",120.14],["2014-04-23",119.39],["2014-04-24",120.52],["2014-04-25",115.88],["2014-04-28",117.87],["2014-04-29",118.6],["2014-04-30",118.85],["2014-05-02",117.94],["2014-05-05",117.53],["2014-05-06",118.73],["2014-05-07",124.48],["2014-05-08",125.03],["2014-05-09",123.99],["2014-05-12",123.9],["2014-05-13",125.96],["2014-05-14",126.58],["2014-05-15",127.61],["2014-05-16",127.45],["2014-05-19",129.13],["2014-05-20",129.13],["2014-05-21",130.93],["2014-05-22",132.34],["2014-05-23",131.43],["2014-05-26",135.4],["2014-05-27",132.65],["2014-05-28",131.17],["2014-05-29",131.26],["2014-05-30",132.06],["2014-06-02",133.16],["2014-06-03",132.71],["2014-06-04",133.02],["2014-06-05",135.27],["2014-06-06",133.86],["2014-06-09",137.5],["2014-06-10",134.4],["2014-06-11",136.26],["2014-06-12",136.65],["2014-06-13",136.87],["2014-06-16",133.91],["2014-06-17",137.1],["2014-06-18",136.34],["2014-06-20",138.18],["2014-06-23",139.01],["2014-06-24",142.97],["2014-06-25",140.64],["2014-06-26",139.61],["2014-06-27",138.9],["2014-06-30",138.52],["2014-07-01",137.32],["2014-07-02",138.99],["2014-07-03",139.24],["2014-07-04",137.15],["2014-07-07",139.52],["2014-07-08",138.51],["2014-07-09",139.93],["2014-07-10",139.21],["2014-07-11",138.8],["2014-07-14",137.61],["2014-07-15",135.28],["2014-07-16",137.1],["2014-07-17",131.92],["2014-07-18",132.26],["2014-07-21",130.84],["2014-07-22",132.91],["2014-07-23",134.4],["2014-07-24",132.5],["2014-07-25",131.35],["2014-07-28",127.67],["2014-07-29",129.78],["2014-07-30",131.29],["2014-07-31",130.58],["2014-08-01",130.27],["2014-08-04",132.74],["2014-08-05",130.52],["2014-08-06",128.11],["2014-08-07",127.86],["2014-08-08",129.6],["2014-08-11",132.29],["2014-08-12",131.57],["2014-08-13",132.65],["2014-08-14",134.87],["2014-08-18",135.29],["2014-08-19",135.74],["2014-08-20",135.7],["2014-08-21",137.49],["2014-08-22",139.13],["2014-08-25",137.44],["2014-08-26",138.92],["2014-08-27",139.12],["2014-08-28",134.79],["2014-08-29",134.66],["2014-09-01",132.06],["2014-09-02",130.49],["2014-09-03",137.98],["2014-09-04",138.47],["2014-09-05",140.62],["2014-09-08",139.73],["2014-09-09",139.3],["2014-09-10",138.81],["2014-09-11",136.84],["2014-09-12",135.24],["2014-09-15",132.86],["2014-09-16",135.08],["2014-09-17",132.04],["2014-09-18",131.72],["2014-09-19",131.54],["2014-09-22",129.93],["2014-09-23",130.89],["2014-09-24",133.96],["2014-09-25",131.83],["2014-09-26",130.41],["2014-09-29",128.21],["2014-09-30",128.24],["2014-10-01",129.07],["2014-10-02",128.7],["2014-10-03",128.72],["2014-10-06",129.78],["2014-10-07",130.06],["2014-10-08",127.63],["2014-10-09",127.47],["2014-10-10",122.41],["2014-10-13",125.9],["2014-10-14",126.46],["2014-10-15",125.87],["2014-10-16",122.88],["2014-10-17",124.89],["2014-10-20",123.87],["2014-10-21",124.84],["2014-10-22",123.44],["2014-10-23",123.08],["2014-10-24",123.5],["2014-10-27",123.01],["2014-10-28",123.09],["2014-10-29",124.56],["2014-10-30",127.56],["2014-10-31",128.44],["2014-11-03",127.52],["2014-11-04",127.25],["2014-11-05",124.19],["2014-11-06",125.51],["2014-11-07",122.16],["2014-11-10",122.16],["2014-11-12",123.66],["2014-11-13",124.92],["2014-11-14",119.59],["2014-11-17",121.51],["2014-11-18",122.34],["2014-11-19",122.59],["2014-11-20",121.83],["2014-11-21",126.17],["2014-11-24",127.26],["2014-11-25",126.05],["2014-11-26",122.56],["2014-11-27",122.36],["2014-11-28",116.86],["2014-12-01",115.93],["2014-12-02",111.78],["2014-12-03",112.78],["2014-12-04",112.75],["2014-12-05",110.47],["2014-12-08",108.88],["2014-12-09",106.54],["2014-12-10",108.23],["2014-12-11",103.34],["2014-12-12",101.35],["2014-12-15",101.23],["2014-12-16",85.41],["2014-12-17",99.16],["2014-12-18",100.33],["2014-12-19",98.41],["2014-12-22",104.55],["2014-12-23",106.44],["2014-12-29",106.49],["2014-12-30",103.19],["2015-01-02",102.76],["2015-01-05",102.51],["2015-01-07",104.4],["2015-01-08",110.91],["2015-01-09",104.23],["2015-01-12",104.6],["2015-01-13",103.17],["2015-01-14",103.36],["2015-01-15",107.95],["2015-01-16",109.74],["2015-01-19",108.57],["2015-01-20",107.86],["2015-01-21",109.93],["2015-01-22",115.36],["2015-01-23",115.28],["2015-01-26",109.27],["2015-01-27",109.24],["2015-01-28",109.64],["2015-01-29",106.86],["2015-01-30",103.53],["2015-02-02",106.18],["2015-02-03",105.51],["2015-02-04",106.37],["2015-02-05",109.71],["2015-02-06",112.27],["2015-02-09",113.71],["2015-02-10",113.9],["2015-02-11",114.45],["2015-02-12",116.97],["2015-02-13",117.7],["2015-02-16",118.66],["2015-02-17",119.26],["2015-02-18",121.09],["2015-02-19",117.46],["2015-02-20",118.63],["2015-02-23",117.95],["2015-02-24",117.69],["2015-02-25",116.19],["2015-02-26",118.82],["2015-02-27",117.59],["2015-03-02",117.96],["2015-03-03",120.41],["2015-03-04",119.92],["2015-03-05",119.29],["2015-03-06",119.48],["2015-03-09",117.1],["2015-03-10",115.53],["2015-03-11",116.08],["2015-03-12",118.28],["2015-03-13",117.97],["2015-03-16",115.85],["2015-03-17",115.05],["2015-03-18",117.56],["2015-03-19",117.01],["2015-03-20",115.79],["2015-03-23",116.09],["2015-03-24",117.06],["2015-03-25",117.47],["2015-03-26",115.88],["2015-03-27",115.58],["2015-03-30",116.99],["2015-03-31",118.39],["2015-04-01",121.16],["2015-04-02",123.02],["2015-04-07",125.35],["2015-04-08",128.25],["2015-04-09",129.03],["2015-04-10",130.94],["2015-04-13",131.84],["2015-04-14",129.31],["2015-04-15",136.24],["2015-04-16",136.34],["2015-04-17",133.31],["2015-04-20",130.89],["2015-04-21",128.19],["2015-04-22",128.95],["2015-04-23",130.14],["2015-04-24",132.57],["2015-04-27",128.94],["2015-04-28",127.26],["2015-04-29",127.21],["2015-04-30",127.53],["2015-05-04",127.26],["2015-05-05",127.26],["2015-05-06",128.27],["2015-05-07",130.98],["2015-05-08",129.21],["2015-05-11",130.31],["2015-05-12",132.67],["2015-05-13",131.18],["2015-05-14",129.97],["2015-05-15",130.27],["2015-05-18",128.97],["2015-05-19",130.52],["2015-05-20",128.26],["2015-05-21",130.99],["2015-05-22",130.69],["2015-05-25",131.16],["2015-05-26",131.92],["2015-05-27",131.45],["2015-05-28",128.22],["2015-05-29",126.93],["2015-06-01",124.67],["2015-06-02",124.99],["2015-06-03",123.02],["2015-06-05",118.77],["2015-06-08",120.19],["2015-06-09",117.91],["2015-06-10",121.79],["2015-06-11",120.86],["2015-06-12",119.53],["2015-06-15",118.98],["2015-06-16",121.01],["2015-06-17",121.48],["2015-06-18",121.23],["2015-06-19",121.64],["2015-06-22",122.59],["2015-06-23",121.77],["2015-06-24",121.8],["2015-06-25",120.81],["2015-06-26",120.48],["2015-06-29",119.48],["2015-06-30",119.9],["2015-07-01",120.5],["2015-07-02",120.11],["2015-07-03",120.2],["2015-07-06",118.73],["2015-07-07",117.47],["2015-07-08",116.87],["2015-07-09",116.36],["2015-07-10",118.45],["2015-07-13",118.45],["2015-07-14",118.26],["2015-07-15",119.86],["2015-07-16",119.99],["2015-07-17",120.98],["2015-07-20",119.75],["2015-07-21",119.98],["2015-07-22",118.99],["2015-07-23",116.8],["2015-07-24",114.03],["2015-07-27",110.6],["2015-07-28",110.23],["2015-07-29",111.07],["2015-07-30",112.53],["2015-07-31",112.11],["2015-08-03",110.61],["2015-08-04",110.25],["2015-08-05",111.74],["2015-08-06",110.4],["2015-08-07",111.35],["2015-08-10",110.13],["2015-08-11",112.39],["2015-08-12",107.92],["2015-08-13",109.46],["2015-08-14",107.79],["2015-08-17",107.5],["2015-08-18",106.19],["2015-08-19",105.47],["2015-08-20",105.12],["2015-08-21",102.96],["2015-08-24",96.67],["2015-08-25",98.23],["2015-08-26",96.06],["2015-08-27",101.85],["2015-08-28",103.47],["2015-08-31",103.22],["2015-09-01",101.33],["2015-09-02",102.56],["2015-09-03",103.21],["2015-09-04",100.83],["2015-09-07",100.66],["2015-09-08",101.42],["2015-09-09",100.21],["2015-09-10",101.39],["2015-09-11",99.88],["2015-09-14",100.56],["2015-09-15",101.27],["2015-09-16",103.03],["2015-09-17",103.1],["2015-09-18",101.29],["2015-09-21",101.71],["2015-09-22",99.85],["2015-09-23",99.71],["2015-09-24",98.7],["2015-09-25",99.93],["2015-09-28",101.01],["2015-09-29",99.34],["2015-09-30",100.71],["2015-10-01",99.55],["2015-10-02",97.77],["2015-10-05",100.83],["2015-10-06",104.71],["2015-10-07",106.82],["2015-10-08",108.14],["2015-10-09",109.85],["2015-10-12",110.09],["2015-10-13",107.37],["2015-10-14",108.75],["2015-10-15",109.69],["2015-10-16",110.53],["2015-10-19",108.89],["2015-10-20",110.25],["2015-10-21",109.58],["2015-10-22",111.94],["2015-10-23",112.94],["2015-10-26",111.96],["2015-10-27",110.42],["2015-10-28",113.13],["2015-10-29",111.36],["2015-10-30",111.75],["2015-11-02",111.27],["2015-11-03",113.66],["2015-11-04",116.26],["2015-11-05",116.18],["2015-11-06",116.32],["2015-11-09",115.11],["2015-11-10",115.26],["2015-11-12",111.84],["2015-11-13",111.2],["2015-11-16",110.95],["2015-11-17",115.66],["2015-11-18",118.66],["2015-11-19",120.96],["2015-11-20",118.29],["2015-11-23",118.75],["2015-11-24",120.02],["2015-11-25",119.89],["2015-11-26",118.99],["2015-11-27",117.74],["2015-11-30",117.51],["2015-12-01",117.65],["2015-12-02",116.01],["2015-12-03",114.83],["2015-12-04",114.39],["2015-12-07",111.44],["2015-12-08",107.46],["2015-12-09",108.43],["2015-12-10",108.64],["2015-12-11",107.04],["2015-12-14",105.05],["2015-12-15",106.76],["2015-12-16",106.82],["2015-12-17",107.74],["2015-12-18",106.75],["2015-12-21",104.25],["2015-12-22",102.73],["2015-12-23",104.63],["2015-12-28",102.26],["2015-12-29",105.15],["2015-12-30",102.51],["2016-01-04",102.76],["2016-01-05",103.74],["2016-01-07",101.43],["2016-01-08",101.69],["2016-01-11",99.96],["2016-01-12",98.7],["2016-01-13",97.98],["2016-01-14",96.89],["2016-01-15",93.46],["2016-01-18",93.96],["2016-01-19",94.5],["2016-01-20",90.93],["2016-01-21",91.38],["2016-01-22",93.6],["2016-01-25",98.39],["2016-01-26",93.93],["2016-01-27",101.15],["2016-01-28",101.16],["2016-01-29",104.85],["2016-02-01",102.87],["2016-02-02",101.97],["2016-02-03",98.28],["2016-02-04",101.31],["2016-02-05",100.65],["2016-02-08",98.76],["2016-02-09",96.02],["2016-02-10",95.68],["2016-02-11",92.63],["2016-02-12",94.76],["2016-02-15",96.29],["2016-02-16",100.14],["2016-02-17",101.09],["2016-02-18",102.29],["2016-02-19",101.48],["2016-02-22",101.2],["2016-02-23",102.57],["2016-02-24",102.68],["2016-02-25",101.52],["2016-02-26",103.32],["2016-02-29",105.57],["2016-03-01",109.59],["2016-03-02",107.06],["2016-03-03",107.71],["2016-03-04",110.89],["2016-03-07",111.13],["2016-03-08",112.4],["2016-03-09",109.58],["2016-03-10",111.27],["2016-03-11",112.13],["2016-03-14",109.52],["2016-03-15",107.84],["2016-03-16",109.08],["2016-03-17",111.89],["2016-03-18",113.91],["2016-03-21",111.66],["2016-03-22",112.83],["2016-03-23",112.45],["2016-03-24",109.43],["2016-03-29",108.94],["2016-03-30",111.55],["2016-03-31",112.23],["2016-04-01",109.69],["2016-04-04",107.48],["2016-04-05",107.15],["2016-04-06",107.35],["2016-04-07",109.84],["2016-04-08",111.25],["2016-04-11",111.01],["2016-04-12",114.72],["2016-04-13",116.7],["2016-04-14",114.86],["2016-04-15",115.59],["2016-04-18",112.86],["2016-04-19",115.24],["2016-04-20",117.43],["2016-04-21",116.75],["2016-04-22",118.97],["2016-04-25",119.21],["2016-04-26",118.72],["2016-04-27",119.75],["2016-04-28",117.42],["2016-04-29",121.46],["2016-05-02",118.26],["2016-05-04",113.65],["2016-05-05",114.77],["2016-05-06",115.32],["2016-05-09",114.95],["2016-05-10",115.46],["2016-05-11",114.7],["2016-05-12",117.77],["2016-05-13",118.49],["2016-05-16",117.72],["2016-05-17",115.92],["2016-05-18",117.58],["2016-05-19",117.77],["2016-05-20",116.04],["2016-05-23",115.92],["2016-05-24",115.38],["2016-05-25",116.71],["2016-05-27",118.09],["2016-05-30",118.92],["2016-05-31",118.78],["2016-06-01",116.02],["2016-06-02",115.46],["2016-06-03",116],["2016-06-06",117.32],["2016-06-07",118.89],["2016-06-08",118.79],["2016-06-09",119.19],["2016-06-10",116.25],["2016-06-13",116.37],["2016-06-14",117.51],["2016-06-15",116.6],["2016-06-16",116.86],["2016-06-17",115.93],["2016-06-20",117.78],["2016-06-21",117.59],["2016-06-22",121.61],["2016-06-23",117.43],["2016-06-24",118.52],["2016-06-27",118.86],["2016-06-28",117.81],["2016-06-29",120.79],["2016-06-30",120.48],["2016-07-01",119.16],["2016-07-04",123.35],["2016-07-05",121.15],["2016-07-06",118.99],["2016-07-07",120.72],["2016-07-08",122.49],["2016-07-11",121.76],["2016-07-12",123.5],["2016-07-13",122.47],["2016-07-14",124.94],["2016-07-15",124.9],["2016-07-18",124.82],["2016-07-19",124.91],["2016-07-20",124.87],["2016-07-21",124.84],["2016-07-22",122.66],["2016-07-25",123.04],["2016-07-26",122.84],["2016-07-27",123.44],["2016-07-28",123.33],["2016-07-29",121.34],["2016-08-01",120.46],["2016-08-02",119.75],["2016-08-03",117.92],["2016-08-04",119.26],["2016-08-05",122.09],["2016-08-08",123.44],["2016-08-09",123.85],["2016-08-10",123.07],["2016-08-11",122.66],["2016-08-12",123.32],["2016-08-16",125.34],["2016-08-17",123.97],["2016-08-18",125.15],["2016-08-19",123.68],["2016-08-22",123.56],["2016-08-23",124.41],["2016-08-24",123.88],["2016-08-25",123.22],["2016-08-26",126.88],["2016-08-29",125.43],["2016-08-30",126.53],["2016-08-31",125.68],["2016-09-01",126],["2016-09-02",128.16],["2016-09-05",128.61],["2016-09-06",129.13],["2016-09-07",130.36],["2016-09-08",129.47],["2016-09-09",128.69],["2016-09-12",126.81],["2016-09-13",127.5],["2016-09-14",125.92],["2016-09-15",125.35],["2016-09-16",124.9],["2016-09-19",124.95],["2016-09-20",125.01],["2016-09-21",126.04],["2016-09-22",128.05],["2016-09-23",127.96],["2016-09-26",127.08],["2016-09-27",126.79],["2016-09-28",125.95],["2016-09-29",128.89],["2016-09-30",128.23],["2016-10-03",127.8],["2016-10-04",129.6],["2016-10-05",128.93],["2016-10-06",129.48],["2016-10-07",128.94],["2016-10-10",130.19],["2016-10-11",130.22],["2016-10-12",130.28],["2016-10-13",129.72],["2016-10-14",130.18],["2016-10-17",129.44],["2016-10-18",131.6],["2016-10-19",133.03],["2016-10-20",131.39],["2016-10-21",133.42],["2016-10-24",133.61],["2016-10-25",133.27],["2016-10-26",133.25],["2016-10-27",132.57],["2016-10-28",132.02],["2016-10-31",132.01],["2016-11-02",128.1],["2016-11-03",127.08],["2016-11-04",125.38],["2016-11-07",127.78],["2016-11-08",128.52],["2016-11-09",131.19],["2016-11-10",131.08],["2016-11-14",132.48],["2016-11-15",135.36],["2016-11-16",136.89],["2016-11-17",137.78],["2016-11-18",139.03],["2016-11-21",140.59],["2016-11-22",139.91],["2016-11-23",140.59],["2016-11-24",141.64],["2016-11-25",139.87],["2016-11-28",140.52],["2016-11-29",139.09],["2016-11-30",142.67],["2016-12-01",146.17],["2016-12-02",146.76],["2016-12-05",148.13],["2016-12-06",149.62],["2016-12-07",147.58],["2016-12-08",151.05],["2016-12-09",151.24],["2016-12-12",159.79],["2016-12-13",159.65],["2016-12-14",156.98],["2016-12-15",158.42],["2016-12-16",159.88],["2016-12-19",157.68],["2016-12-20",157.64],["2016-12-21",159.13],["2016-12-22",156.5],["2016-12-23",155.82],["2016-12-27",156.12],["2016-12-28",157.07],["2016-12-29",157.27],["2016-12-30",158.43],["2017-01-02",159.4],["2017-01-03",164.07],["2017-01-04",163.19],["2017-01-05",160.16],["2017-01-09",159.46],["2017-01-10",158.97],["2017-01-11",159.47],["2017-01-12",160.13],["2017-01-13",159.07],["2017-01-16",160.08],["2017-01-17",158.88],["2017-01-18",157.25],["2017-01-19",155.28],["2017-01-20",156.38],["2017-01-23",155.35],["2017-01-24",156.37],["2017-01-25",155.93],["2017-01-26",155.94],["2017-01-27",155.86],["2017-01-30",158.91],["2017-01-31",156.82],["2017-02-01",156.31],["2017-02-02",154.98],["2017-02-03",157.16],["2017-02-06",156.8],["2017-02-07",156.26],["2017-02-08",157.92],["2017-02-09",157.16],["2017-02-10",156.09],["2017-02-13",158.49],["2017-02-14",158.41],["2017-02-15",157.78],["2017-02-16",159.63],["2017-02-17",156.85],["2017-02-20",155.37],["2017-02-21",155.18],["2017-02-22",156.39],["2017-02-23",155.82],["2017-02-24",156.12],["2017-02-27",151.12],["2017-02-28",149.33],["2017-03-01",151.95],["2017-03-02",149.41],["2017-03-03",147.71],["2017-03-06",150.31],["2017-03-07",146.66],["2017-03-08",146.91],["2017-03-09",142.12],["2017-03-10",143.75],["2017-03-13",143.23],["2017-03-14",143.24],["2017-03-15",144.11],["2017-03-16",146.95],["2017-03-17",147.03],["2017-03-20",146.55],["2017-03-21",146.57],["2017-03-22",145.07],["2017-03-23",146.34],["2017-03-24",145.99],["2017-03-27",144.37],["2017-03-28",144.4],["2017-03-29",144.22],["2017-03-30",147.37],["2017-03-31",147.79],["2017-04-03",146.63],["2017-04-04",148.34],["2017-04-05",149.28],["2017-04-06",150.81],["2017-04-07",150.4],["2017-04-10",147.25],["2017-04-11",144.41],["2017-04-12",144.97],["2017-04-13",143.04],["2017-04-18",144.61],["2017-04-19",142.33],["2017-04-20",141.78],["2017-04-21",141.87],["2017-04-24",144.02],["2017-04-25",144.03],["2017-04-26",144.66],["2017-04-27",144.99],["2017-04-28",142.41],["2017-05-02",142.28],["2017-05-04",138.08],["2017-05-05",138.38],["2017-05-08",138.29],["2017-05-09",139.03],["2017-05-10",142.14],["2017-05-11",141.5],["2017-05-12",141.05],["2017-05-15",141.12],["2017-05-16",139.96],["2017-05-17",137.14],["2017-05-18",135.58],["2017-05-19",135.42],["2017-05-22",134.57],["2017-05-23",136.09],["2017-05-24",136.26],["2017-05-25",135.67],["2017-05-26",134.13],["2017-05-29",133.75],["2017-05-30",134.55],["2017-05-31",131.73],["2017-06-01",133],["2017-06-02",131.69],["2017-06-05",131.33],["2017-06-06",131.74],["2017-06-07",130.66],["2017-06-08",131.05],["2017-06-09",130.44],["2017-06-12",131.01],["2017-06-13",130.98],["2017-06-14",131.11],["2017-06-16",128.57],["2017-06-19",128.23],["2017-06-20",127.53],["2017-06-21",126.5],["2017-06-22",126.46],["2017-06-23",126.74],["2017-06-26",126.48],["2017-06-27",127.08],["2017-06-28",127.97],["2017-06-29",128.21],["2017-06-30",127.94],["2017-07-03",126.91],["2017-07-04",129.88],["2017-07-05",128.46],["2017-07-06",128.68],["2017-07-07",126.93],["2017-07-10",128.22],["2017-07-11",128.32],["2017-07-12",129.36],["2017-07-13",130.38],["2017-07-14",131.11],["2017-07-17",131.58],["2017-07-18",130.6],["2017-07-19",129.6],["2017-07-20",130.6],["2017-07-21",130.21],["2017-07-24",128.69],["2017-07-25",127.68],["2017-07-26",128.5],["2017-07-27",131.07],["2017-07-28",128.86],["2017-07-31",126.76],["2017-08-01",128.65],["2017-08-02",127.35],["2017-08-03",127.23],["2017-08-04",126.7],["2017-08-07",127.81],["2017-08-08",130.29],["2017-08-09",130.06],["2017-08-10",130.31],["2017-08-11",128.95],["2017-08-14",129.82],["2017-08-16",129.41],["2017-08-17",129.31],["2017-08-18",129.69],["2017-08-21",129.54],["2017-08-22",130.73],["2017-08-23",129.96],["2017-08-24",131.28],["2017-08-25",130.49],["2017-08-28",130.83],["2017-08-29",128.83],["2017-08-30",129.84],["2017-08-31",131.98],["2017-09-01",134.18],["2017-09-04",134.48],["2017-09-05",133.84],["2017-09-06",134.14],["2017-09-07",134.18],["2017-09-08",135.1],["2017-09-11",135.34],["2017-09-12",135.57],["2017-09-13",136.18],["2017-09-14",137.29],["2017-09-15",136.78],["2017-09-18",137.29],["2017-09-19",136.62],["2017-09-20",136.15],["2017-09-21",136.79],["2017-09-22",136.45],["2017-09-25",137.74],["2017-09-26",138.64],["2017-09-27",139.12],["2017-09-28",139.54],["2017-09-29",139.86],["2017-10-02",141.46],["2017-10-03",140.32],["2017-10-04",140.42],["2017-10-05",140.65],["2017-10-06",140.92],["2017-10-09",140.81],["2017-10-10",140.4],["2017-10-11",139.42],["2017-10-12",138.89],["2017-10-13",138.66],["2017-10-16",140.25],["2017-10-17",139.76],["2017-10-18",139.22],["2017-10-19",139.75],["2017-10-20",138.32],["2017-10-23",137.19],["2017-10-24",137.44],["2017-10-25",137.41],["2017-10-26",135.99],["2017-10-27",134.78],["2017-10-30",137.57],["2017-10-31",137.63],["2017-11-02",136.77],["2017-11-03",135.72],["2017-11-06",137.74],["2017-11-07",139.92],["2017-11-08",140.35],["2017-11-09",140.32],["2017-11-10",138.51],["2017-11-13",137.95],["2017-11-14",134.74],["2017-11-15",132.62],["2017-11-16",134.12],["2017-11-17",134.63],["2017-11-20",134.35],["2017-11-21",136.98],["2017-11-22",138.13],["2017-11-23",136.76],["2017-11-24",136],["2017-11-27",135.01],["2017-11-28",136.66],["2017-11-29",134.2],["2017-11-30",132.62],["2017-12-01",133.81],["2017-12-04",134.95],["2017-12-05",134.75],["2017-12-06",135.15],["2017-12-07",133.88],["2017-12-08",133.59],["2017-12-11",135.22],["2017-12-12",136.96],["2017-12-13",136.27],["2017-12-14",136.76],["2017-12-15",136.75],["2017-12-18",136.38],["2017-12-19",134.63],["2017-12-20",132.72],["2017-12-21",132.16],["2017-12-22",132.08],["2017-12-27",132.71],["2017-12-28",132.41],["2017-12-29",132.22],["2018-01-03",134.19],["2018-01-04",137.24],["2018-01-05",138.21],["2018-01-08",140.11],["2018-01-09",141.59],["2018-01-10",141.47],["2018-01-11",142.28],["2018-01-12",140.99],["2018-01-15",140.31],["2018-01-16",140.06],["2018-01-17",140.33],["2018-01-18",142.39],["2018-01-19",141.72],["2018-01-22",142.56],["2018-01-23",142.65],["2018-01-24",142.23],["2018-01-25",143.72],["2018-01-26",141.92],["2018-01-29",140.12],["2018-01-30",141.34],["2018-01-31",139.95],["2018-02-01",140.89],["2018-02-02",139.95],["2018-02-05",137.28],["2018-02-06",134.49],["2018-02-07",137.1],["2018-02-08",136.4],["2018-02-09",133.53],["2018-02-12",135.16],["2018-02-13",135.96],["2018-02-14",136.75],["2018-02-15",137.24],["2018-02-16",137.75],["2018-02-19",138.12],["2018-02-20",138.76],["2018-02-21",139.83],["2018-02-22",142.44],["2018-02-23",142.54],["2018-02-26",145.18],["2018-02-27",145.03],["2018-02-28",143.65],["2018-03-01",142.35],["2018-03-02",140.26],["2018-03-05",140.8],["2018-03-06",142.26],["2018-03-07",138.98],["2018-03-08",140.01],["2018-03-09",141.3],["2018-03-12",141.88],["2018-03-13",142.08],["2018-03-14",141.05],["2018-03-15",139.66],["2018-03-16",139.75],["2018-03-19",139.9],["2018-03-20",139.45],["2018-03-21",142.16],["2018-03-22",141.7],["2018-03-23",140.61],["2018-03-26",139.7],["2018-03-27",137.6],["2018-03-28",135.95],["2018-03-29",138.09],["2018-04-03",137.77],["2018-04-04",137.88],["2018-04-05",140.48],["2018-04-06",140.32],["2018-04-09",128.82],["2018-04-10",121.77],["2018-04-11",121.06],["2018-04-12",126.12],["2018-04-13",125.15],["2018-04-16",122.64],["2018-04-17",124.05],["2018-04-18",127],["2018-04-19",128.4],["2018-04-20",127.88],["2018-04-23",127.37],["2018-04-24",130.5],["2018-04-25",129.6],["2018-04-26",130.71],["2018-04-27",132.71],["2018-04-30",132.29],["2018-05-02",134.07],["2018-05-04",134.12],["2018-05-07",133.92],["2018-05-08",134.27],["2018-05-09",135.54],["2018-05-10",134.55],["2018-05-11",138.24],["2018-05-14",136.87],["2018-05-15",137.64],["2018-05-16",137.57],["2018-05-17",138.24],["2018-05-18",137.98],["2018-05-21",138.04],["2018-05-22",138.77],["2018-05-23",139.45],["2018-05-24",139.01],["2018-05-25",137.74],["2018-05-28",138.56],["2018-05-29",138.95],["2018-05-30",138.85],["2018-06-01",138.8],["2018-06-04",139.24],["2018-06-05",138.93],["2018-06-06",138.58],["2018-06-07",137.13],["2018-06-08",136.18],["2018-06-11",134.87],["2018-06-12",134.44],["2018-06-13",135.6],["2018-06-14",134.5],["2018-06-15",136.47],["2018-06-18",134.87],["2018-06-19",132.83],["2018-06-20",136.04],["2018-06-21",136.48],["2018-06-22",135.93],["2018-06-25",136.63],["2018-06-26",136.31],["2018-06-27",136.52],["2018-06-28",138.61],["2018-06-29",139.7],["2018-07-02",142.29],["2018-07-03",141.69],["2018-07-04",141.39],["2018-07-05",141.91],["2018-07-06",141.75],["2018-07-09",143.56],["2018-07-10",144.9],["2018-07-11",144.09],["2018-07-12",142.67],["2018-07-13",143.92],["2018-07-16",143.46],["2018-07-17",140.41],["2018-07-18",140.75],["2018-07-19",140.14],["2018-07-20",139.03],["2018-07-23",139.35],["2018-07-24",140.1],["2018-07-25",139.37],["2018-07-26",139.79],["2018-07-27",141],["2018-07-30",141.15],["2018-07-31",141.2],["2018-08-01",141.45],["2018-08-02",140.7],["2018-08-03",139.75],["2018-08-06",139.43],["2018-08-07",139.69],["2018-08-08",136.79],["2018-08-09",133.3],["2018-08-10",133.97],["2018-08-13",132.46],["2018-08-14",134.31],["2018-08-16",133.84],["2018-08-17",132.35],["2018-08-20",133.01],["2018-08-21",131.65],["2018-08-22",130.84],["2018-08-23",129.83],["2018-08-24",128.8],["2018-08-27",128.99],["2018-08-28",129.87],["2018-08-29",129.76],["2018-08-30",130.35],["2018-08-31",130.26],["2018-09-03",131.73],["2018-09-04",131.44],["2018-09-05",131.47],["2018-09-06",130.74],["2018-09-07",128.01],["2018-09-10",127.61],["2018-09-11",127.4],["2018-09-12",129.52],["2018-09-13",131.65],["2018-09-14",131.21],["2018-09-17",132.12],["2018-09-18",133.42],["2018-09-19",134.63],["2018-09-20",135.58],["2018-09-21",134.56],["2018-09-24",136.99],["2018-09-25",137.19],["2018-09-26",136.27],["2018-09-27",136.86],["2018-09-28",138.05],["2018-10-01",139.49],["2018-10-02",140.32],["2018-10-03",140.14],["2018-10-04",140.69],["2018-10-05",138],["2018-10-08",137.16],["2018-10-09",138.25],["2018-10-10",137.64],["2018-10-11",133.19],["2018-10-12",134.22],["2018-10-15",135.12],["2018-10-16",135.69],["2018-10-17",137.57],["2018-10-18",138.12],["2018-10-19",137.95],["2018-10-22",136.67],["2018-10-23",135.25],["2018-10-24",135.45],["2018-10-25",136.12],["2018-10-26",135.24],["2018-10-29",136.11],["2018-10-30",137.11],["2018-10-31",138.68],["2018-11-02",140.18],["2018-11-05",140.5],["2018-11-06",141.27],["2018-11-07",140.68],["2018-11-08",141.1],["2018-11-09",138.84],["2018-11-13",137.98],["2018-11-14",136.52],["2018-11-15",139.57],["2018-11-16",139.41],["2018-11-19",139.27],["2018-11-20",138.88],["2018-11-21",136.78],["2018-11-22",139.07],["2018-11-23",138.44],["2018-11-26",135.74],["2018-11-27",136.55],["2018-11-28",138.32],["2018-11-29",139.53],["2018-11-30",138.43],["2018-12-03",139.89],["2018-12-04",140.15],["2018-12-05",139.75],["2018-12-06",138.51],["2018-12-07",138.33],["2018-12-10",137.49],["2018-12-11",137.41],["2018-12-12",136.92],["2018-12-13",136.79],["2018-12-14",137.85],["2018-12-17",137.35],["2018-12-18",134.78],["2018-12-19",134.38],["2018-12-20",133.73],["2018-12-21",132.51],["2018-12-27",130.65],["2018-12-28",130.78],["2019-01-02",130.95],["2019-01-03",134.01],["2019-01-04",135.47],["2019-01-07",137.56],["2019-01-08",137.56],["2019-01-09",138.93],["2019-01-10",138.96],["2019-01-11",140.08],["2019-01-14",139.14],["2019-01-15",140.1],["2019-01-16",141.23],["2019-01-17",141.98],["2019-01-18",143.19],["2019-01-21",144.96],["2019-01-22",143.75],["2019-01-23",145.39],["2019-01-24",145.8],["2019-01-25",145.93],["2019-01-28",144.89],["2019-01-29",144.33],["2019-01-30",146.16],["2019-01-31",147.56],["2019-02-01",147.32],["2019-02-04",148.18],["2019-02-05",149.14],["2019-02-06",149],["2019-02-07",148.55],["2019-02-08",147.85],["2019-02-11",148.97],["2019-02-12",150.39],["2019-02-13",148.2],["2019-02-14",144.89],["2019-02-15",144.7],["2019-02-18",145.21],["2019-02-19",145.07],["2019-02-20",146.23],["2019-02-21",146.84],["2019-02-22",147.07],["2019-02-25",147.6],["2019-02-26",146.22],["2019-02-27",145.04],["2019-02-28",144.53],["2019-03-01",144.39],["2019-03-04",144.16],["2019-03-05",143.87],["2019-03-06",144.86],["2019-03-07",144.3],["2019-03-08",143.36],["2019-03-11",143.07],["2019-03-12",143.81],["2019-03-13",143.85],["2019-03-14",144.67],["2019-03-15",144.79],["2019-03-18",147.59],["2019-03-19",148.07],["2019-03-20",147.35],["2019-03-21",147.82],["2019-03-22",147.82],["2019-03-25",147.25],["2019-03-26",148.4],["2019-03-27",147.07],["2019-03-28",146.38],["2019-03-29",148.46],["2019-04-01",147.03],["2019-04-02",148.77],["2019-04-03",148.79],["2019-04-04",147.76],["2019-04-05",147.99],["2019-04-08",148.76],["2019-04-09",149.65],["2019-04-10",150.51],["2019-04-11",149.56],["2019-04-12",149.5],["2019-04-15",148.9],["2019-04-16",148.38],["2019-04-17",149.92],["2019-04-18",150.12],["2019-04-23",152.99],["2019-04-24",151.79],["2019-04-25",151.54],["2019-04-26",150.88],["2019-04-29",150.98],["2019-04-30",150.7],["2019-05-02",149.39],["2019-05-06",150.1],["2019-05-07",149.66],["2019-05-08",148.37],["2019-05-09",148.55],["2019-05-10",146.52],["2019-05-13",146.47],["2019-05-14",146.28],["2019-05-15",148.78],["2019-05-16",149.78],["2019-05-17",150.63],["2019-05-20",150.78],["2019-05-21",152.79],["2019-05-22",154.97],["2019-05-23",153.8],["2019-05-24",153.79],["2019-05-27",152.38],["2019-05-28",153.35],["2019-05-29",152.37],["2019-05-30",152.06],["2019-05-31",153.54],["2019-06-03",155.73],["2019-06-04",154.7],["2019-06-05",154.77],["2019-06-06",155.67],["2019-06-07",155.57],["2019-06-10",155.12],["2019-06-11",157.8],["2019-06-12",157.39],["2019-06-13",158.16],["2019-06-14",159.28],["2019-06-17",160],["2019-06-18",159.95],["2019-06-19",161.43],["2019-06-21",161.95],["2019-06-24",162.23],["2019-06-25",161.99],["2019-06-26",162.54],["2019-06-27",162.36],["2019-06-28",162.14],["2019-07-01",163.13],["2019-07-02",162.74],["2019-07-03",163.11],["2019-07-04",163.48],["2019-07-05",164.67],["2019-07-08",164.66],["2019-07-09",165.68],["2019-07-10",165.4],["2019-07-11",165.46],["2019-07-12",163.72],["2019-07-15",164.44],["2019-07-16",163.31],["2019-07-17",164.6],["2019-07-18",163.35],["2019-07-19",162.99],["2019-07-22",162.12],["2019-07-23",162.33],["2019-07-24",163.55],["2019-07-25",164.3],["2019-07-26",164.2],["2019-07-29",164.25],["2019-07-30",164.5],["2019-07-31",164.65],["2019-08-01",164.58],["2019-08-02",160.92],["2019-08-05",158.06],["2019-08-06",157.75],["2019-08-07",159.03],["2019-08-08",158.72],["2019-08-09",158.05],["2019-08-12",157.79],["2019-08-13",156.91],["2019-08-14",157.45],["2019-08-16",155.56],["2019-08-19",154.34],["2019-08-20",156.66],["2019-08-21",157.92],["2019-08-22",159],["2019-08-23",159.04],["2019-08-26",157.79],["2019-08-27",157.37],["2019-08-28",158],["2019-08-29",160.29],["2019-08-30",162.02],["2019-09-02",163.26],["2019-09-03",162.27],["2019-09-04",162.77],["2019-09-05",164.05],["2019-09-06",163.49],["2019-09-09",164.11],["2019-09-10",162.96],["2019-09-11",165.13],["2019-09-12",165.79],["2019-09-13",165.58],["2019-09-16",167.42],["2019-09-17",168.93],["2019-09-18",167.62],["2019-09-19",167.06],["2019-09-20",166.99],["2019-09-23",168.48],["2019-09-24",168.99],["2019-09-25",166.26],["2019-09-26",168.72],["2019-09-27",167.9],["2019-09-30",165.19],["2019-10-01",165.42],["2019-10-02",163.61],["2019-10-03",160],["2019-10-04",160.3],["2019-10-07",160.44],["2019-10-08",158.94],["2019-10-09",160.22],["2019-10-10",159.62],["2019-10-11",162.33],["2019-10-14",159.48],["2019-10-15",159],["2019-10-16",160.99],["2019-10-17",160.99],["2019-10-18",160.82],["2019-10-21",159.94],["2019-10-22",161.41],["2019-10-23",162.03],["2019-10-24",163.76],["2019-10-25",163.25],["2019-10-28",165.18],["2019-10-29",165.21],["2019-10-30",165.91],["2019-10-31",165.57],["2019-11-04",168.06],["2019-11-05",169.03],["2019-11-06",169.74],["2019-11-07",171.43],["2019-11-08",169.93],["2019-11-12",169.78],["2019-11-13",167.95],["2019-11-14",168.41],["2019-11-15",167.82],["2019-11-18",167.62],["2019-11-19",167.91],["2019-11-20",168.01],["2019-11-21",168.02],["2019-11-22",168.81],["2019-11-25",169.24],["2019-11-26",168.49],["2019-11-27",168.84],["2019-11-28",168.84],["2019-11-29",168.77],["2019-12-02",168.49],["2019-12-03",165.86],["2019-12-04",166.02],["2019-12-05",165.3],["2019-12-06",165.74],["2019-12-09",167.92],["2019-12-10",167.84],["2019-12-11",168.97],["2019-12-12",171.3],["2019-12-13",171.53],["2019-12-16",172.12],["2019-12-17",172.23],["2019-12-18",172.63],["2019-12-19",172.97],["2019-12-20",173.39],["2019-12-23",173.63],["2019-12-27",175.7],["2019-12-30",175.2],["2020-01-02",175.36],["2020-01-03",176.74],["2020-01-07",176.45],["2020-01-08",178.42],["2020-01-09",181.54],["2020-01-10",182.01],["2020-01-13",181.72],["2020-01-14",181.25],["2020-01-15",180.67],["2020-01-16",180.8],["2020-01-17",183.64],["2020-01-20",185.58],["2020-01-21",183.53],["2020-01-22",182.47],["2020-01-23",182.86],["2020-01-24",183.03],["2020-01-27",180.05],["2020-01-28",180.37],["2020-01-29",182.23],["2020-01-30",180.24],["2020-01-31",179.94],["2020-02-03",176.6],["2020-02-04",177.67],["2020-02-05",179.94],["2020-02-06",178.6],["2020-02-07",176.72],["2020-02-10",175.92],["2020-02-11",177.35],["2020-02-12",179.58],["2020-02-13",179.53],["2020-02-14",179.27],["2020-02-17",179.49],["2020-02-18",179.24],["2020-02-19",181.63],["2020-02-20",183.05],["2020-02-21",180.86],["2020-02-24",177.07],["2020-02-25",174.43],["2020-02-26",170.99],["2020-02-27",168.21],["2020-02-28",157.75],["2020-03-02",153.9],["2020-03-03",157.49],["2020-03-04",157.43],["2020-03-05",155.96],["2020-03-06",148.3],["2020-03-09",131.68],["2020-03-10",136.53],["2020-03-11",133.58],["2020-03-12",124.54],["2020-03-13",129.44],["2020-03-16",119.41],["2020-03-17",121.26],["2020-03-18",115.3],["2020-03-19",116.97],["2020-03-20",127.81],["2020-03-23",125.24],["2020-03-24",131.13],["2020-03-25",133.27],["2020-03-26",134.24],["2020-03-27",132],["2020-03-30",128.45],["2020-03-31",135.22],["2020-04-01",134.67],["2020-04-02",135.96],["2020-04-03",142.35],["2020-04-06",144.53],["2020-04-07",147.67],["2020-04-08",145.83],["2020-04-09",149.38],["2020-04-14",150.73],["2020-04-15",145.19],["2020-04-16",145.43],["2020-04-17",145.78],["2020-04-20",142.64],["2020-04-21",138.73],["2020-04-22",141.54],["2020-04-23",147.65],["2020-04-24",149.06],["2020-04-27",147.31],["2020-04-28",149.4],["2020-04-29",151.1],["2020-04-30",152.13],["2020-05-04",147.59],["2020-05-05",151.25],["2020-05-06",152.18],["2020-05-07",153.19],["2020-05-08",152.51],["2020-05-11",152.68],["2020-05-12",152.86],["2020-05-13",152.46],["2020-05-14",149.71],["2020-05-15",151.13],["2020-05-18",154.95],["2020-05-19",156.13],["2020-05-20",159.24],["2020-05-21",158.71],["2020-05-22",157.18],["2020-05-25",157.54],["2020-05-26",159.59],["2020-05-27",157.71],["2020-05-28",157.74],["2020-05-29",156.41],["2020-06-01",155.38],["2020-06-02",158.7],["2020-06-03",158.26],["2020-06-04",158.81],["2020-06-05",157.68],["2020-06-08",159.76],["2020-06-09",159.26],["2020-06-10",158.85],["2020-06-12",155.18],["2020-06-15",153.3],["2020-06-16",155.5],["2020-06-17",156.47],["2020-06-18",155.62],["2020-06-19",158.98],["2020-06-22",158.62],["2020-06-23",158.14],["2020-06-24",162.27],["2020-06-25",160.11],["2020-06-26",161.72],["2020-06-29",159.09],["2020-06-30",158.49],["2020-07-01",156.24],["2020-07-02",159.02],["2020-07-03",159.37],["2020-07-06",160.03],["2020-07-07",160.46],["2020-07-08",161.2],["2020-07-09",161.73],["2020-07-10",160.97],["2020-07-13",160.52],["2020-07-14",156.74],["2020-07-15",158.16],["2020-07-16",158.67],["2020-07-17",157.37],["2020-07-20",157.67],["2020-07-21",161.55],["2020-07-22",161.05],["2020-07-23",160.16],["2020-07-24",159.21],["2020-07-27",161.37],["2020-07-28",159.56],["2020-07-29",160.34],["2020-07-30",157.8],["2020-07-31",156.13],["2020-08-03",158.2],["2020-08-04",158.05],["2020-08-05",161.44],["2020-08-06",161.28],["2020-08-07",160.59],["2020-08-10",160.56],["2020-08-11",161.68],["2020-08-12",163.14],["2020-08-13",163.05],["2020-08-14",163.77],["2020-08-17",163.61],["2020-08-18",163.92],["2020-08-19",163.14],["2020-08-20",161.48],["2020-08-21",159.73],["2020-08-24",161.7],["2020-08-25",160.41],["2020-08-26",160.06],["2020-08-27",160.9],["2020-08-28",160.07],["2020-08-31",159.4],["2020-09-01",159.4],["2020-09-02",160.94],["2020-09-03",156.1],["2020-09-04",156.67],["2020-09-07",156],["2020-09-08",154.69],["2020-09-09",153.95],["2020-09-10",154.45],["2020-09-11",155.89],["2020-09-14",156.37],["2020-09-15",157.82],["2020-09-16",158.78],["2020-09-17",158.66],["2020-09-18",158.26],["2020-09-21",155.29],["2020-09-22",157.09],["2020-09-23",158.08],["2020-09-24",157.36],["2020-09-25",156.41],["2020-09-28",156.84],["2020-09-29",157.29],["2020-09-30",155.25],["2020-10-01",156.09],["2020-10-02",152.65],["2020-10-05",152.25],["2020-10-06",154.1],["2020-10-07",150.71],["2020-10-08",152.34],["2020-10-09",152.86],["2020-10-12",153.74],["2020-10-13",153.87],["2020-10-14",154.35],["2020-10-15",154.93],["2020-10-16",154.18],["2020-10-19",153.79],["2020-10-20",154.21],["2020-10-21",153.59],["2020-10-22",155.52],["2020-10-23",156.36],["2020-10-26",155.86],["2020-10-27",154.55],["2020-10-28",150.72],["2020-10-29",148.08],["2020-10-30",149.55],["2020-11-02",149.27],["2020-11-03",151.1],["2020-11-04",152.64],["2020-11-05",154.09],["2020-11-06",155.42],["2020-11-09",157.91],["2020-11-10",160.67],["2020-11-12",158.94],["2020-11-13",158.34],["2020-11-16",161.16],["2020-11-17",160.61],["2020-11-18",162.18],["2020-11-19",161.59],["2020-11-20",160.56],["2020-11-23",160.77],["2020-11-24",159.81],["2020-11-25",163.06],["2020-11-26",163.61],["2020-11-27",162.8],["2020-11-30",161.08],["2020-12-01",162.43],["2020-12-02",162.72],["2020-12-03",163.39],["2020-12-04",164.45],["2020-12-07",165.48],["2020-12-08",166.97],["2020-12-09",166.91],["2020-12-10",167.07],["2020-12-11",169.11],["2020-12-14",171.46],["2020-12-15",169.07],["2020-12-16",168.85],["2020-12-17",171.12],["2020-12-18",168.84],["2020-12-21",166.06],["2020-12-22",166.76],["2020-12-23",167],["2020-12-28",168.04],["2020-12-29",170.98],["2020-12-30",171.34],["2021-01-04",175.74],["2021-01-05",173.98],["2021-01-07",176.08],["2021-01-08",178.96],["2021-01-11",181.81],["2021-01-12",181.21],["2021-01-13",180.96],["2021-01-14",183.72],["2021-01-15",184.49],["2021-01-18",183.44],["2021-01-19",182.57],["2021-01-20",182.55],["2021-01-21",180.69],["2021-01-22",175.71],["2021-01-25",176.84],["2021-01-26",177.18],["2021-01-27",174.86],["2021-01-28",172.35],["2021-01-29",171.83],["2021-02-01",171.1],["2021-02-02",173.1],["2021-02-03",173.68],["2021-02-04",175.54],["2021-02-05",177.09],["2021-02-08",179.04],["2021-02-09",179.02],["2021-02-10",178.36],["2021-02-11",178.73],["2021-02-12",177.51],["2021-02-15",181.56],["2021-02-16",182.37],["2021-02-17",182.88],["2021-02-18",179.28],["2021-02-19",176.85],["2021-02-22",177.47],["2021-02-23",176.66],["2021-02-24",178.6],["2021-02-25",178.23],["2021-02-26",176.15],["2021-03-01",177.81],["2021-03-02",181.4],["2021-03-03",182.32],["2021-03-04",181.92],["2021-03-05",183.26],["2021-03-08",185.04],["2021-03-09",186.63],["2021-03-10",186.33],["2021-03-11",186.87],["2021-03-12",190.33],["2021-03-15",193.26],["2021-03-16",194.25],["2021-03-17",191.76],["2021-03-18",191.96],["2021-03-19",190.07],["2021-03-22",188.54],["2021-03-23",184.02],["2021-03-24",185.4],["2021-03-25",185.14],["2021-03-26",186.83],["2021-03-29",189.96],["2021-03-30",189.56],["2021-03-31",191.53],["2021-04-01",189.93],["2021-04-06",185.91],["2021-04-07",181.55],["2021-04-08",181.4],["2021-04-09",179.88],["2021-04-12",181.15],["2021-04-13",181.53],["2021-04-14",184.23],["2021-04-15",182.41],["2021-04-16",186.26],["2021-04-19",185.23],["2021-04-20",183],["2021-04-21",183.43],["2021-04-22",186.45],["2021-04-23",188.13],["2021-04-26",187.99],["2021-04-27",188.82],["2021-04-28",187.51],["2021-04-29",187.43],["2021-04-30",184.56],["2021-05-04",186.46],["2021-05-05",189.17],["2021-05-06",190.76],["2021-05-07",192.53],["2021-05-10",193.29],["2021-05-11",191.47],["2021-05-12",190.35],["2021-05-13",190.31],["2021-05-14",189.51],["2021-05-17",188.39],["2021-05-18",191.27],["2021-05-19",189.71],["2021-05-20",188.55],["2021-05-21",189.31],["2021-05-24",188.94],["2021-05-25",189.5],["2021-05-26",190.78],["2021-05-27",192.86],["2021-05-28",192.55],["2021-05-31",193.46],["2021-06-01",194.39],["2021-06-02",194.41],["2021-06-04",196.83],["2021-06-07",197.24],["2021-06-08",197.97],["2021-06-09",198.44],["2021-06-10",200.64],["2021-06-11",203.1],["2021-06-14",203.9],["2021-06-15",204.75],["2021-06-16",203.64],["2021-06-17",204.51],["2021-06-18",205.94],["2021-06-21",204.33],["2021-06-22",204.74],["2021-06-23",203.99],["2021-06-24",205.91],["2021-06-25",204.77],["2021-06-28",206.05],["2021-06-29",203.47],["2021-06-30",204.56],["2021-07-01",207.76],["2021-07-02",207.78],["2021-07-05",206.91],["2021-07-06",208.43],["2021-07-07",207.29],["2021-07-08",204.46],["2021-07-09",206.52],["2021-07-12",205.67],["2021-07-13",207.77],["2021-07-14",209.44],["2021-07-15",206.21],["2021-07-16",206.62],["2021-07-19",202.9],["2021-07-20",202.4],["2021-07-21",202.39],["2021-07-22",205.1],["2021-07-23",205.34],["2021-07-26",204.81],["2021-07-27",206.56],["2021-07-28",206.06],["2021-07-29",208.06],["2021-07-30",207.01],["2021-08-02",207.1],["2021-08-03",206.94],["2021-08-04",207.86],["2021-08-05",208.5],["2021-08-06",209.19],["2021-08-09",209.46],["2021-08-10",210.92],["2021-08-11",211.09],["2021-08-12",213.14],["2021-08-13",211.61],["2021-08-16",211.47],["2021-08-17",212.68],["2021-08-18",212.88],["2021-08-19",209.59],["2021-08-20",208.48],["2021-08-23",209.94],["2021-08-24",211.23],["2021-08-25",210.87],["2021-08-26",209.08],["2021-08-27",209.21],["2021-08-30",211.11],["2021-08-31",211.16],["2021-09-01",212.33],["2021-09-02",213.43],["2021-09-03",213.29],["2021-09-06",213.96],["2021-09-07",213.31],["2021-09-08",214.37],["2021-09-09",214.92],["2021-09-10",215.2],["2021-09-13",216.1],["2021-09-14",217.73],["2021-09-15",218],["2021-09-16",219.95],["2021-09-17",219.68],["2021-09-20",216.91],["2021-09-21",217.31],["2021-09-22",220.92],["2021-09-23",220.77],["2021-09-24",220.5],["2021-09-27",222.32],["2021-09-28",224.8],["2021-09-29",223.47],["2021-09-30",225.46],["2021-10-01",224.18],["2021-10-04",223.96],["2021-10-05",227.57],["2021-10-06",231.19],["2021-10-07",231.05],["2021-10-08",234.65],["2021-10-11",237.02],["2021-10-12",235.29],["2021-10-13",233.89],["2021-10-14",235.62],["2021-10-15",235.69],["2021-10-18",236.1],["2021-10-19",236.35],["2021-10-20",237.72],["2021-10-21",237.2],["2021-10-22",238.71],["2021-10-25",239.09],["2021-10-26",242.47],["2021-10-27",238.39],["2021-10-28",236.71],["2021-10-29",235.07],["2021-11-02",235.26],["2021-11-03",232.65],["2021-11-04",234.35],["2021-11-05",234.93],["2021-11-08",235.94],["2021-11-09",237.24],["2021-11-10",235.84],["2021-11-12",233.82],["2021-11-15",234.34],["2021-11-16",234.91],["2021-11-17",236.27],["2021-11-18",235.35],["2021-11-19",230.04],["2021-11-22",224.08],["2021-11-23",223],["2021-11-24",223.94],["2021-11-25",223.06],["2021-11-26",217.59],["2021-11-29",219.18],["2021-11-30",219.01],["2021-12-01",221.61],["2021-12-02",219.45],["2021-12-03",220.23],["2021-12-06",214.32],["2021-12-07",214.94],["2021-12-08",216.01],["2021-12-09",215.91],["2021-12-10",214.57],["2021-12-13",210.6],["2021-12-14",206.08],["2021-12-15",206.16],["2021-12-16",209.78],["2021-12-17",209.83],["2021-12-20",208.39],["2021-12-21",208.06],["2021-12-22",211.67],["2021-12-23",210.31],["2021-12-27",210.31],["2021-12-28",210.11],["2021-12-29",210.96],["2021-12-30",209.46],["2022-01-03",212.27],["2022-01-04",211.93],["2022-01-05",209.14],["2022-01-07",204.96],["2022-01-10",204.01],["2022-01-11",206.2],["2022-01-12",207.54],["2022-01-13",201.37],["2022-01-14",192.75],["2022-01-17",188.65],["2022-01-18",183.38],["2022-01-19",187.25],["2022-01-20",184.83],["2022-01-21",185.95],["2022-01-24",172.7],["2022-01-25",176.31],["2022-01-26",180.45],["2022-01-27",183.56],["2022-01-28",187.53],["2022-01-31",191.03],["2022-02-01",193.11],["2022-02-02",193.4],["2022-02-03",189.56],["2022-02-04",188.27],["2022-02-07",188.61],["2022-02-08",190.85],["2022-02-09",195.48],["2022-02-10",196.69],["2022-02-11",193.94],["2022-02-14",189.59],["2022-02-15",194.72],["2022-02-16",197.58],["2022-02-17",194.36],["2022-02-18",189.44],["2022-02-21",173.22],["2022-02-22",163.65],["2022-02-23",161.49],["2022-02-24",116.19],["2022-02-25",129.79],["2022-02-28",83.01]]}]}