{"status":"ok","unit":"","title":"Notowania od 2002-03-14 do 2026-06-05","series":[{"name":"Notowanie","area":true,"data":[["2002-03-14",137.27],["2002-03-15",137.51],["2002-03-16",137.51],["2002-03-17",137.51],["2002-03-18",137.47],["2002-03-19",137.27],["2002-03-20",137.1],["2002-03-21",137.16],["2002-03-22",137.37],["2002-03-23",137.37],["2002-03-24",137.37],["2002-03-25",137.83],["2002-03-26",137.48],["2002-03-27",137.47],["2002-03-28",137.69],["2002-03-29",137.69],["2002-03-30",137.69],["2002-03-31",137.69],["2002-04-01",137.69],["2002-04-02",137.79],["2002-04-03",137.44],["2002-04-04",137.28],["2002-04-05",137.28],["2002-04-06",137.28],["2002-04-07",137.28],["2002-04-08",137.62],["2002-04-09",137.58],["2002-04-10",138.16],["2002-04-11",138.13],["2002-04-12",138.08],["2002-04-13",138.08],["2002-04-14",138.08],["2002-04-15",137.97],["2002-04-16",138.33],["2002-04-17",138.49],["2002-04-18",138.37],["2002-04-19",138.15],["2002-04-20",138.15],["2002-04-21",138.15],["2002-04-22",137.96],["2002-04-23",138.04],["2002-04-24",138.25],["2002-04-25",138.07],["2002-04-26",138.23],["2002-04-27",138.23],["2002-04-28",138.23],["2002-04-29",138.54],["2002-04-30",138.8],["2002-05-01",138.8],["2002-05-02",138.65],["2002-05-03",138.65],["2002-05-04",138.65],["2002-05-05",138.65],["2002-05-06",138.47],["2002-05-07",138.42],["2002-05-08",138.15],["2002-05-09",138.33],["2002-05-10",138.33],["2002-05-11",138.33],["2002-05-12",138.33],["2002-05-13",138.42],["2002-05-14",138.38],["2002-05-15",138.52],["2002-05-16",138.59],["2002-05-17",139.4],["2002-05-18",139.4],["2002-05-19",139.4],["2002-05-20",139.69],["2002-05-21",139.57],["2002-05-22",139.88],["2002-05-23",139.74],["2002-05-24",139.9],["2002-05-25",139.9],["2002-05-26",139.9],["2002-05-27",140.14],["2002-05-28",140.48],["2002-05-29",140.3],["2002-05-30",140.3],["2002-05-31",140.58],["2002-06-01",140.58],["2002-06-02",140.58],["2002-06-03",140.75],["2002-06-04",140.98],["2002-06-05",141.06],["2002-06-06",140.88],["2002-06-07",140.94],["2002-06-08",140.94],["2002-06-09",140.94],["2002-06-10",140.83],["2002-06-11",140.89],["2002-06-12",141],["2002-06-13",141.15],["2002-06-14",140.98],["2002-06-15",140.98],["2002-06-16",140.98],["2002-06-17",140.39],["2002-06-18",140.37],["2002-06-19",140.24],["2002-06-20",140.03],["2002-06-21",140.07],["2002-06-22",140.07],["2002-06-23",140.07],["2002-06-24",140.38],["2002-06-25",139.91],["2002-06-26",139.69],["2002-06-27",139.38],["2002-06-28",139.62],["2002-06-29",139.62],["2002-06-30",139.62],["2002-07-01",139.28],["2002-07-02",139.27],["2002-07-03",138.95],["2002-07-04",138.57],["2002-07-05",138.44],["2002-07-06",138.44],["2002-07-07",138.44],["2002-07-08",138.73],["2002-07-09",138.77],["2002-07-10",139.02],["2002-07-11",138.9],["2002-07-12",138.55],["2002-07-13",138.55],["2002-07-14",138.55],["2002-07-15",138.69],["2002-07-16",138.42],["2002-07-17",138.47],["2002-07-18",139.2],["2002-07-19",138.63],["2002-07-20",138.63],["2002-07-21",138.63],["2002-07-22",138.12],["2002-07-23",137.5],["2002-07-24",137.7],["2002-07-25",137.14],["2002-07-26",136.81],["2002-07-27",136.81],["2002-07-28",136.81],["2002-07-29",137.41],["2002-07-30",137.41],["2002-07-31",137.62],["2002-08-01",137.73],["2002-08-02",138.13],["2002-08-03",138.13],["2002-08-04",138.13],["2002-08-05",138.25],["2002-08-06",138.04],["2002-08-07",138.17],["2002-08-08",137.99],["2002-08-09",138.12],["2002-08-10",138.12],["2002-08-11",138.12],["2002-08-12",138.13],["2002-08-13",138.02],["2002-08-14",138.7],["2002-08-15",138.7],["2002-08-16",138.54],["2002-08-17",138.54],["2002-08-18",138.54],["2002-08-19",138.71],["2002-08-20",138.86],["2002-08-21",138.76],["2002-08-22",139.72],["2002-08-23",139.72],["2002-08-24",139.72],["2002-08-25",139.72],["2002-08-26",139.8],["2002-08-27",139.93],["2002-08-28",140.52],["2002-08-29",140.09],["2002-08-30",139.77],["2002-08-31",139.77],["2002-09-01",139.77],["2002-09-02",140.15],["2002-09-03",140.21],["2002-09-04",139.52],["2002-09-05",139.34],["2002-09-06",139.3],["2002-09-07",139.3],["2002-09-08",139.3],["2002-09-09",139.81],["2002-09-10",140],["2002-09-11",140.44],["2002-09-12",140.65],["2002-09-13",140.37],["2002-09-14",140.37],["2002-09-15",140.37],["2002-09-16",140.26],["2002-09-17",140.5],["2002-09-18",140.64],["2002-09-19",140.21],["2002-09-20",140.23],["2002-09-21",140.23],["2002-09-22",140.23],["2002-09-23",140.52],["2002-09-24",140.43],["2002-09-25",139.91],["2002-09-26",140.26],["2002-09-27",140.27],["2002-09-28",140.27],["2002-09-29",140.27],["2002-09-30",140.28],["2002-10-01",139.99],["2002-10-02",139.88],["2002-10-03",139.89],["2002-10-04",140.06],["2002-10-05",140.06],["2002-10-06",140.06],["2002-10-07",139.92],["2002-10-08",139.69],["2002-10-09",139.84],["2002-10-10",139.92],["2002-10-11",140.32],["2002-10-12",140.32],["2002-10-13",140.32],["2002-10-14",140.8],["2002-10-15",141.01],["2002-10-16",141.52],["2002-10-17",141.51],["2002-10-18",141.55],["2002-10-19",141.55],["2002-10-20",141.55],["2002-10-21",142.22],["2002-10-22",141.99],["2002-10-23",142.33],["2002-10-24",142.48],["2002-10-25",142.71],["2002-10-26",142.71],["2002-10-27",142.71],["2002-10-28",142.81],["2002-10-29",143.53],["2002-10-30",143.85],["2002-10-31",143.9],["2002-11-01",143.9],["2002-11-02",143.9],["2002-11-03",143.9],["2002-11-04",144.09],["2002-11-05",144.2],["2002-11-06",143.69],["2002-11-07",143.51],["2002-11-08",143.64],["2002-11-09",143.64],["2002-11-10",143.64],["2002-11-11",143.64],["2002-11-12",143.74],["2002-11-13",143.79],["2002-11-14",143.88],["2002-11-15",144.18],["2002-11-16",144.18],["2002-11-17",144.18],["2002-11-18",144.16],["2002-11-19",144.62],["2002-11-20",144.63],["2002-11-21",144.71],["2002-11-22",145.44],["2002-11-23",145.44],["2002-11-24",145.44],["2002-11-25",145.68],["2002-11-26",146.18],["2002-11-27",145.88],["2002-11-28",146.02],["2002-11-29",145.78],["2002-11-30",145.78],["2002-12-01",145.78],["2002-12-02",145.72],["2002-12-03",146.35],["2002-12-04",146.51],["2002-12-05",146.24],["2002-12-06",146.51],["2002-12-07",146.51],["2002-12-08",146.51],["2002-12-09",146.34],["2002-12-10",146.62],["2002-12-11",146.01],["2002-12-12",145.94],["2002-12-13",146.18],["2002-12-14",146.18],["2002-12-15",146.18],["2002-12-16",146.22],["2002-12-17",146.51],["2002-12-18",146.37],["2002-12-19",145.86],["2002-12-20",145.88],["2002-12-21",145.88],["2002-12-22",145.88],["2002-12-23",146],["2002-12-24",146],["2002-12-25",146],["2002-12-26",146],["2002-12-27",146.47],["2002-12-28",146.47],["2002-12-29",146.47],["2002-12-30",146.76],["2002-12-31",146.95],["2003-01-01",146.95],["2003-01-02",146.96],["2003-01-03",146.87],["2003-01-04",146.87],["2003-01-05",146.87],["2003-01-06",147.53],["2003-01-07",147.66],["2003-01-08",147.78],["2003-01-09",147.72],["2003-01-10",147.81],["2003-01-11",147.81],["2003-01-12",147.81],["2003-01-13",147.8],["2003-01-14",148.28],["2003-01-15",148.07],["2003-01-16",147.97],["2003-01-17",147.69],["2003-01-18",147.69],["2003-01-19",147.69],["2003-01-20",147.42],["2003-01-21",147.4],["2003-01-22",147.07],["2003-01-23",146.74],["2003-01-24",147.21],["2003-01-25",147.21],["2003-01-26",147.21],["2003-01-27",146.72],["2003-01-28",146.36],["2003-01-29",146.32],["2003-01-30",146.69],["2003-01-31",146.63],["2003-02-01",146.63],["2003-02-02",146.63],["2003-02-03",146.82],["2003-02-04",147.11],["2003-02-05",146.45],["2003-02-06",146.55],["2003-02-07",146.23],["2003-02-08",146.23],["2003-02-09",146.23],["2003-02-10",146.32],["2003-02-11",146.55],["2003-02-12",146.7],["2003-02-13",146.51],["2003-02-14",146.65],["2003-02-15",146.65],["2003-02-16",146.65],["2003-02-17",146.87],["2003-02-18",147.2],["2003-02-19",147],["2003-02-20",146.7],["2003-02-21",147],["2003-02-22",147],["2003-02-23",147],["2003-02-24",147.01],["2003-02-25",146.73],["2003-02-26",146.35],["2003-02-27",146.38],["2003-02-28",146.68],["2003-03-01",146.68],["2003-03-02",146.68],["2003-03-03",146.86],["2003-03-04",146.63],["2003-03-05",146.3],["2003-03-06",146.34],["2003-03-07",146.45],["2003-03-08",146.45],["2003-03-09",146.45],["2003-03-10",146.77],["2003-03-11",147.48],["2003-03-12",147.29],["2003-03-13",147.14],["2003-03-14",147.28],["2003-03-15",147.28],["2003-03-16",147.28],["2003-03-17",147.14],["2003-03-18",146.85],["2003-03-19",147.07],["2003-03-20",147.09],["2003-03-21",147.25],["2003-03-22",147.25],["2003-03-23",147.25],["2003-03-24",147.7],["2003-03-25",147.63],["2003-03-26",147.63],["2003-03-27",147.75],["2003-03-28",147.72],["2003-03-29",147.72],["2003-03-30",147.72],["2003-03-31",147.79],["2003-04-01",147.52],["2003-04-02",147.49],["2003-04-03",147.85],["2003-04-04",148.34],["2003-04-05",148.34],["2003-04-06",148.34],["2003-04-07",148.46],["2003-04-08",148.84],["2003-04-09",148.77],["2003-04-10",148.91],["2003-04-11",148.6],["2003-04-12",148.6],["2003-04-13",148.6],["2003-04-14",148.59],["2003-04-15",148.26],["2003-04-16",148.34],["2003-04-17",148.32],["2003-04-18",148.32],["2003-04-19",148.32],["2003-04-20",148.32],["2003-04-21",148.32],["2003-04-22",148.55],["2003-04-23",148.66],["2003-04-24",148.85],["2003-04-25",148.94],["2003-04-26",148.94],["2003-04-27",148.94],["2003-04-28",149.14],["2003-04-29",149.46],["2003-04-30",149.52],["2003-05-01",149.52],["2003-05-02",149.62],["2003-05-03",149.62],["2003-05-04",149.62],["2003-05-05",150.08],["2003-05-06",150.48],["2003-05-07",150.5],["2003-05-08",150.38],["2003-05-09",150.7],["2003-05-10",150.7],["2003-05-11",150.7],["2003-05-12",150.89],["2003-05-13",151.11],["2003-05-14",151.29],["2003-05-15",151.87],["2003-05-16",151.79],["2003-05-17",151.79],["2003-05-18",151.79],["2003-05-19",151.71],["2003-05-20",151.57],["2003-05-21",151.36],["2003-05-22",151.62],["2003-05-23",151.81],["2003-05-24",151.81],["2003-05-25",151.81],["2003-05-26",151.94],["2003-05-27",152.07],["2003-05-28",151.83],["2003-05-29",151.93],["2003-05-30",152.1],["2003-05-31",152.1],["2003-06-01",152.1],["2003-06-02",152.46],["2003-06-03",152.28],["2003-06-04",152.45],["2003-06-05",152.69],["2003-06-06",152.63],["2003-06-07",152.63],["2003-06-08",152.63],["2003-06-09",153.03],["2003-06-10",152.76],["2003-06-11",152.5],["2003-06-12",152.65],["2003-06-13",152.85],["2003-06-14",152.85],["2003-06-15",152.85],["2003-06-16",152.9],["2003-06-17",153.12],["2003-06-18",153.33],["2003-06-19",153.33],["2003-06-20",153.61],["2003-06-21",153.61],["2003-06-22",153.61],["2003-06-23",153.68],["2003-06-24",153.64],["2003-06-25",153.43],["2003-06-26",153.84],["2003-06-27",153.84],["2003-06-28",153.84],["2003-06-29",153.84],["2003-06-30",153.77],["2003-07-01",153.89],["2003-07-02",153.58],["2003-07-03",153.79],["2003-07-04",154.01],["2003-07-05",154.01],["2003-07-06",154.01],["2003-07-07",154.5],["2003-07-08",155.33],["2003-07-09",155.19],["2003-07-10",155.53],["2003-07-11",155.76],["2003-07-12",155.76],["2003-07-13",155.76],["2003-07-14",155.84],["2003-07-15",156.44],["2003-07-16",156.34],["2003-07-17",156.06],["2003-07-18",156.27],["2003-07-19",156.27],["2003-07-20",156.27],["2003-07-21",156.63],["2003-07-22",156.79],["2003-07-23",156.67],["2003-07-24",156.32],["2003-07-25",156.31],["2003-07-26",156.31],["2003-07-27",156.31],["2003-07-28",156.35],["2003-07-29",157.05],["2003-07-30",157.28],["2003-07-31",157.02],["2003-08-01",157.26],["2003-08-02",157.26],["2003-08-03",157.26],["2003-08-04",157.07],["2003-08-05",156.73],["2003-08-06",157.03],["2003-08-07",156.99],["2003-08-08",157.96],["2003-08-09",157.96],["2003-08-10",157.96],["2003-08-11",158],["2003-08-12",158.54],["2003-08-13",159.36],["2003-08-14",159.21],["2003-08-15",159.21],["2003-08-16",159.21],["2003-08-17",159.21],["2003-08-18",159.9],["2003-08-19",160.21],["2003-08-20",160.06],["2003-08-21",160.13],["2003-08-22",160.87],["2003-08-23",160.87],["2003-08-24",160.87],["2003-08-25",161.79],["2003-08-26",161.93],["2003-08-27",162.6],["2003-08-28",162.47],["2003-08-29",162.22],["2003-08-30",162.22],["2003-08-31",162.22],["2003-09-01",162.94],["2003-09-02",164.04],["2003-09-03",163.7],["2003-09-04",163.42],["2003-09-05",162.56],["2003-09-06",162.56],["2003-09-07",162.56],["2003-09-08",161.84],["2003-09-09",161.84],["2003-09-10",161.4],["2003-09-11",160.56],["2003-09-12",160.91],["2003-09-13",160.91],["2003-09-14",160.91],["2003-09-15",160.5],["2003-09-16",160.45],["2003-09-17",161.06],["2003-09-18",160.87],["2003-09-19",160.77],["2003-09-20",160.77],["2003-09-21",160.77],["2003-09-22",160.98],["2003-09-23",160.32],["2003-09-24",160.42],["2003-09-25",160.42],["2003-09-26",160.33],["2003-09-27",160.33],["2003-09-28",160.33],["2003-09-29",160.5],["2003-09-30",160.09],["2003-10-01",159.32],["2003-10-02",159.26],["2003-10-03",159.72],["2003-10-04",159.72],["2003-10-05",159.72],["2003-10-06",160.18],["2003-10-07",160.96],["2003-10-08",160.95],["2003-10-09",161.39],["2003-10-10",161.65],["2003-10-11",161.65],["2003-10-12",161.65],["2003-10-13",161.6],["2003-10-14",161.55],["2003-10-15",161.97],["2003-10-16",162.32],["2003-10-17",161.63],["2003-10-18",161.63],["2003-10-19",161.63],["2003-10-20",161.33],["2003-10-21",161.09],["2003-10-22",160.65],["2003-10-23",160.26],["2003-10-24",160.13],["2003-10-25",160.13],["2003-10-26",160.13],["2003-10-27",159.76],["2003-10-28",159.47],["2003-10-29",160.32],["2003-10-30",160.15],["2003-10-31",160.31],["2003-11-01",160.31],["2003-11-02",160.31],["2003-11-03",160],["2003-11-04",160.18],["2003-11-05",159.85],["2003-11-06",159.84],["2003-11-07",160.34],["2003-11-08",160.34],["2003-11-09",160.34],["2003-11-10",160.14],["2003-11-11",160.14],["2003-11-12",160.5],["2003-11-13",159.99],["2003-11-14",160.14],["2003-11-15",160.14],["2003-11-16",160.14],["2003-11-17",160.2],["2003-11-18",159.54],["2003-11-19",159.26],["2003-11-20",158.78],["2003-11-21",157.98],["2003-11-22",157.98],["2003-11-23",157.98],["2003-11-24",158.38],["2003-11-25",158.63],["2003-11-26",158.17],["2003-11-27",157.9],["2003-11-28",158.2],["2003-11-29",158.2],["2003-11-30",158.2],["2003-12-01",158.02],["2003-12-02",158.89],["2003-12-03",158.97],["2003-12-04",158.98],["2003-12-05",158.84],["2003-12-06",158.84],["2003-12-07",158.84],["2003-12-08",159.03],["2003-12-09",159.66],["2003-12-10",160.14],["2003-12-11",160.32],["2003-12-12",160.74],["2003-12-13",160.74],["2003-12-14",160.74],["2003-12-15",161.17],["2003-12-16",161.13],["2003-12-17",161.21],["2003-12-18",161.13],["2003-12-19",161.3],["2003-12-20",161.3],["2003-12-21",161.3],["2003-12-22",161.51],["2003-12-23",161.82],["2003-12-24",161.82],["2003-12-25",161.82],["2003-12-26",161.82],["2003-12-27",161.82],["2003-12-28",161.82],["2003-12-29",162.13],["2003-12-30",162.24],["2003-12-31",162.27],["2004-01-01",162.27],["2004-01-02",162.14],["2004-01-03",162.14],["2004-01-04",162.14],["2004-01-05",162.94],["2004-01-06",163.6],["2004-01-07",163.65],["2004-01-08",163.97],["2004-01-09",163.99],["2004-01-10",163.99],["2004-01-11",163.99],["2004-01-12",163.8],["2004-01-13",164.48],["2004-01-14",164.45],["2004-01-15",163.8],["2004-01-16",163.98],["2004-01-17",163.98],["2004-01-18",163.98],["2004-01-19",163.98],["2004-01-20",163.91],["2004-01-21",164.07],["2004-01-22",163.89],["2004-01-23",164.42],["2004-01-24",164.42],["2004-01-25",164.42],["2004-01-26",164.54],["2004-01-27",164.48],["2004-01-28",164.32],["2004-01-29",163.54],["2004-01-30",163.32],["2004-01-31",163.32],["2004-02-01",163.32],["2004-02-02",163.63],["2004-02-03",163.95],["2004-02-04",163.7],["2004-02-05",163.9],["2004-02-06",163.82],["2004-02-07",163.82],["2004-02-08",163.82],["2004-02-09",164.15],["2004-02-10",164.73],["2004-02-11",165.15],["2004-02-12",165],["2004-02-13",165.23],["2004-02-14",165.23],["2004-02-15",165.23],["2004-02-16",165.21],["2004-02-17",165.5],["2004-02-18",165.63],["2004-02-19",165.62],["2004-02-20",165.3],["2004-02-21",165.3],["2004-02-22",165.3],["2004-02-23",165.56],["2004-02-24",165.3],["2004-02-25",164.65],["2004-02-26",164.74],["2004-02-27",164.81],["2004-02-28",164.81],["2004-02-29",164.81],["2004-03-01",165.46],["2004-03-02",166.46],["2004-03-03",166.34],["2004-03-04",166.06],["2004-03-05",166.03],["2004-03-06",166.03],["2004-03-07",166.03],["2004-03-08",166.37],["2004-03-09",167.07],["2004-03-10",166.48],["2004-03-11",166.5],["2004-03-12",165.99],["2004-03-13",165.99],["2004-03-14",165.99],["2004-03-15",166.24],["2004-03-16",165.68],["2004-03-17",165.98],["2004-03-18",166.32],["2004-03-19",165.92],["2004-03-20",165.92],["2004-03-21",165.92],["2004-03-22",165.59],["2004-03-23",165.49],["2004-03-24",165.88],["2004-03-25",165.97],["2004-03-26",166.24],["2004-03-27",166.24],["2004-03-28",166.24],["2004-03-29",166.33],["2004-03-30",166.63],["2004-03-31",166.94],["2004-04-01",166.66],["2004-04-02",166.64],["2004-04-03",166.64],["2004-04-04",166.64],["2004-04-05",167.23],["2004-04-06",167.54],["2004-04-07",167.54],["2004-04-08",167.5],["2004-04-09",167.5],["2004-04-10",167.5],["2004-04-11",167.5],["2004-04-12",167.5],["2004-04-13",167.9],["2004-04-14",168.46],["2004-04-15",168.16],["2004-04-16",168.29],["2004-04-17",168.29],["2004-04-18",168.29],["2004-04-19",168.16],["2004-04-20",168.37],["2004-04-21",168.5],["2004-04-22",168.31],["2004-04-23",167.56],["2004-04-24",167.56],["2004-04-25",167.56],["2004-04-26",167.81],["2004-04-27",167.79],["2004-04-28",167.86],["2004-04-29",167.8],["2004-04-30",167.11],["2004-05-01",167.11],["2004-05-02",167.11],["2004-05-03",167.11],["2004-05-04",167.31],["2004-05-05",167.54],["2004-05-06",167.15],["2004-05-07",166.81],["2004-05-08",166.81],["2004-05-09",166.81],["2004-05-10",166.37],["2004-05-11",165.47],["2004-05-12",165],["2004-05-13",165.34],["2004-05-14",164.96],["2004-05-15",164.96],["2004-05-16",164.96],["2004-05-17",165.15],["2004-05-18",165.41],["2004-05-19",166.02],["2004-05-20",166.37],["2004-05-21",166.24],["2004-05-22",166.24],["2004-05-23",166.24],["2004-05-24",166.03],["2004-05-25",166.09],["2004-05-26",165.76],["2004-05-27",166.25],["2004-05-28",166.56],["2004-05-29",166.56],["2004-05-30",166.56],["2004-05-31",166.72],["2004-06-01",166.76],["2004-06-02",166.52],["2004-06-03",166.83],["2004-06-04",166.91],["2004-06-05",166.91],["2004-06-06",166.91],["2004-06-07",166.73],["2004-06-08",166.93],["2004-06-09",167.08],["2004-06-10",167.08],["2004-06-11",166.77],["2004-06-12",166.77],["2004-06-13",166.77],["2004-06-14",166.86],["2004-06-15",166.43],["2004-06-16",166.47],["2004-06-17",166.58],["2004-06-18",166.44],["2004-06-19",166.44],["2004-06-20",166.44],["2004-06-21",166.53],["2004-06-22",167.09],["2004-06-23",167.02],["2004-06-24",167.34],["2004-06-25",167.67],["2004-06-26",167.67],["2004-06-27",167.67],["2004-06-28",167.9],["2004-06-29",167.95],["2004-06-30",168.06],["2004-07-01",168.01],["2004-07-02",167.78],["2004-07-03",167.78],["2004-07-04",167.78],["2004-07-05",167.94],["2004-07-06",167.8],["2004-07-07",167.62],["2004-07-08",167.81],["2004-07-09",167.88],["2004-07-10",167.88],["2004-07-11",167.88],["2004-07-12",167.78],["2004-07-13",167.56],["2004-07-14",167.42],["2004-07-15",167.34],["2004-07-16",167],["2004-07-17",167],["2004-07-18",167],["2004-07-19",167.62],["2004-07-20",167.78],["2004-07-21",167.87],["2004-07-22",168.22],["2004-07-23",167.95],["2004-07-24",167.95],["2004-07-25",167.95],["2004-07-26",167.99],["2004-07-27",167.91],["2004-07-28",167.81],["2004-07-29",167.54],["2004-07-30",167.65],["2004-07-31",167.65],["2004-08-01",167.65],["2004-08-02",167.68],["2004-08-03",167.67],["2004-08-04",167.77],["2004-08-05",167.87],["2004-08-06",167.88],["2004-08-07",167.88],["2004-08-08",167.88],["2004-08-09",167.77],["2004-08-10",167.59],["2004-08-11",167.62],["2004-08-12",167.1],["2004-08-13",167.53],["2004-08-14",167.53],["2004-08-15",167.53],["2004-08-16",167.62],["2004-08-17",167.76],["2004-08-18",168.07],["2004-08-19",168.24],["2004-08-20",168.31],["2004-08-21",168.31],["2004-08-22",168.31],["2004-08-23",168.56],["2004-08-24",168.64],["2004-08-25",169.02],["2004-08-26",168.54],["2004-08-27",168.49],["2004-08-28",168.49],["2004-08-29",168.49],["2004-08-30",168.76],["2004-08-31",168.79],["2004-09-01",168.83],["2004-09-02",168.82],["2004-09-03",168.99],["2004-09-04",168.99],["2004-09-05",168.99],["2004-09-06",169.04],["2004-09-07",169.13],["2004-09-08",169.57],["2004-09-09",169.79],["2004-09-10",169.68],["2004-09-11",169.68],["2004-09-12",169.68],["2004-09-13",169.83],["2004-09-14",170],["2004-09-15",170.05],["2004-09-16",170.41],["2004-09-17",170.52],["2004-09-18",170.52],["2004-09-19",170.52],["2004-09-20",170.88],["2004-09-21",170.98],["2004-09-22",171.03],["2004-09-23",170.93],["2004-09-24",170.94],["2004-09-25",170.94],["2004-09-26",170.94],["2004-09-27",170.72],["2004-09-28",170.87],["2004-09-29",171.13],["2004-09-30",171.45],["2004-10-01",171.78],["2004-10-02",171.78],["2004-10-03",171.78],["2004-10-04",171.75],["2004-10-05",172.29],["2004-10-06",172.58],["2004-10-07",172.61],["2004-10-08",172.49],["2004-10-09",172.49],["2004-10-10",172.49],["2004-10-11",172.32],["2004-10-12",172.5],["2004-10-13",171.76],["2004-10-14",171.79],["2004-10-15",171.43],["2004-10-16",171.43],["2004-10-17",171.43],["2004-10-18",171.63],["2004-10-19",171.41],["2004-10-20",171.97],["2004-10-21",171.82],["2004-10-22",172.01],["2004-10-23",172.01],["2004-10-24",172.01],["2004-10-25",172.1],["2004-10-26",171.76],["2004-10-27",171.83],["2004-10-28",171.93],["2004-10-29",171.95],["2004-10-30",171.95],["2004-10-31",171.95],["2004-11-01",171.95],["2004-11-02",172.6],["2004-11-03",173.01],["2004-11-04",172.77],["2004-11-05",172.78],["2004-11-06",172.78],["2004-11-07",172.78],["2004-11-08",172.51],["2004-11-09",172.53],["2004-11-10",173.11],["2004-11-11",173.11],["2004-11-12",173.52],["2004-11-13",173.52],["2004-11-14",173.52],["2004-11-15",173.84],["2004-11-16",173.53],["2004-11-17",173.08],["2004-11-18",173.33],["2004-11-19",173.47],["2004-11-20",173.47],["2004-11-21",173.47],["2004-11-22",173.55],["2004-11-23",173.31],["2004-11-24",173.04],["2004-11-25",173.06],["2004-11-26",173.64],["2004-11-27",173.64],["2004-11-28",173.64],["2004-11-29",173.7],["2004-11-30",173.61],["2004-12-01",173.72],["2004-12-02",174.22],["2004-12-03",175.04],["2004-12-04",175.04],["2004-12-05",175.04],["2004-12-06",175.06],["2004-12-07",175.15],["2004-12-08",175.5],["2004-12-09",175.04],["2004-12-10",174.88],["2004-12-11",174.88],["2004-12-12",174.88],["2004-12-13",174.79],["2004-12-14",174.91],["2004-12-15",175.06],["2004-12-16",175.37],["2004-12-17",175.72],["2004-12-18",175.72],["2004-12-19",175.72],["2004-12-20",175.76],["2004-12-21",176.35],["2004-12-22",176.39],["2004-12-23",176.3],["2004-12-24",176.07],["2004-12-25",176.07],["2004-12-26",176.07],["2004-12-27",176.24],["2004-12-28",176.33],["2004-12-29",176.19],["2004-12-30",176.88],["2004-12-31",177.01],["2005-01-01",177.01],["2005-01-02",177.01],["2005-01-03",177.52],["2005-01-04",177.38],["2005-01-05",176.52],["2005-01-06",176.19],["2005-01-07",176.29],["2005-01-08",176.29],["2005-01-09",176.29],["2005-01-10",176.07],["2005-01-11",175.89],["2005-01-12",176.06],["2005-01-13",175.98],["2005-01-14",175.91],["2005-01-15",175.91],["2005-01-16",175.91],["2005-01-17",176.09],["2005-01-18",175.29],["2005-01-19",175.61],["2005-01-20",175.5],["2005-01-21",175.5],["2005-01-22",175.5],["2005-01-23",175.5],["2005-01-24",175.71],["2005-01-25",175.95],["2005-01-26",176.08],["2005-01-27",176.28],["2005-01-28",176.57],["2005-01-29",176.57],["2005-01-30",176.57],["2005-01-31",176.9],["2005-02-01",177.47],["2005-02-02",177.34],["2005-02-03",177.54],["2005-02-04",178.4],["2005-02-05",178.4],["2005-02-06",178.4],["2005-02-07",179.04],["2005-02-08",178.96],["2005-02-09",178.65],["2005-02-10",179.05],["2005-02-11",178.87],["2005-02-12",178.87],["2005-02-13",178.87],["2005-02-14",178.81],["2005-02-15",179.07],["2005-02-16",180.48],["2005-02-17",180.97],["2005-02-18",180.93],["2005-02-19",180.93],["2005-02-20",180.93],["2005-02-21",181.37],["2005-02-22",181.11],["2005-02-23",181.1],["2005-02-24",181.66],["2005-02-25",182.77],["2005-02-26",182.77],["2005-02-27",182.77],["2005-02-28",182.52],["2005-03-01",182.41],["2005-03-02",180.68],["2005-03-03",181.1],["2005-03-04",181.67],["2005-03-05",181.67],["2005-03-06",181.67],["2005-03-07",182.08],["2005-03-08",181.76],["2005-03-09",182.35],["2005-03-10",181.69],["2005-03-11",181.21],["2005-03-12",181.21],["2005-03-13",181.21],["2005-03-14",180.74],["2005-03-15",180.74],["2005-03-16",179.62],["2005-03-17",179.18],["2005-03-18",179.8],["2005-03-19",179.8],["2005-03-20",179.8],["2005-03-21",179],["2005-03-22",179.84],["2005-03-23",179.62],["2005-03-24",179.89],["2005-03-25",179.89],["2005-03-26",179.89],["2005-03-27",179.89],["2005-03-28",179.89],["2005-03-29",179.8],["2005-03-30",180.42],["2005-03-31",181.01],["2005-04-01",181.01],["2005-04-02",181.01],["2005-04-03",181.01],["2005-04-04",180.98],["2005-04-05",181.33],["2005-04-06",181.6],["2005-04-07",181.39],["2005-04-08",181.39],["2005-04-09",181.39],["2005-04-10",181.39],["2005-04-11",181.43],["2005-04-12",181.32],["2005-04-13",181.3],["2005-04-14",180.9],["2005-04-15",180.71],["2005-04-16",180.71],["2005-04-17",180.71],["2005-04-18",180.06],["2005-04-19",180.06],["2005-04-20",179.77],["2005-04-21",180.34],["2005-04-22",180.63],["2005-04-23",180.63],["2005-04-24",180.63],["2005-04-25",180.66],["2005-04-26",180.51],["2005-04-27",179.89],["2005-04-28",179.47],["2005-04-29",179.65],["2005-04-30",179.65],["2005-05-01",179.65],["2005-05-02",179.86],["2005-05-03",179.86],["2005-05-04",180.05],["2005-05-05",180.35],["2005-05-06",180.34],["2005-05-07",180.34],["2005-05-08",180.34],["2005-05-09",180.36],["2005-05-10",180],["2005-05-11",180.12],["2005-05-12",180.19],["2005-05-13",179.91],["2005-05-14",179.91],["2005-05-15",179.91],["2005-05-16",179.94],["2005-05-17",180.11],["2005-05-18",180.7],["2005-05-19",180.87],["2005-05-20",180.93],["2005-05-21",180.93],["2005-05-22",180.93],["2005-05-23",180.96],["2005-05-24",180.78],["2005-05-25",180.76],["2005-05-26",180.76],["2005-05-27",181.44],["2005-05-28",181.44],["2005-05-29",181.44],["2005-05-30",181.56],["2005-05-31",181.64],["2005-06-01",181.47],["2005-06-02",181.91],["2005-06-03",182.14],["2005-06-04",182.14],["2005-06-05",182.14],["2005-06-06",182.67],["2005-06-07",182.98],["2005-06-08",182.97],["2005-06-09",183.11],["2005-06-10",183.12],["2005-06-11",183.12],["2005-06-12",183.12],["2005-06-13",183.23],["2005-06-14",182.91],["2005-06-15",183.5],["2005-06-16",183.62],["2005-06-17",183.92],["2005-06-18",183.92],["2005-06-19",183.92],["2005-06-20",184.04],["2005-06-21",184.1],["2005-06-22",184.64],["2005-06-23",184.53],["2005-06-24",184.24],["2005-06-27",183.98],["2005-06-28",184.15],["2005-06-29",184.59],["2005-06-30",185.23],["2005-07-01",185.65],["2005-07-04",186.03],["2005-07-05",185.91],["2005-07-06",186.07],["2005-07-07",185.48],["2005-07-08",185.82],["2005-07-11",185.78],["2005-07-12",186.28],["2005-07-13",186.34],["2005-07-14",186.32],["2005-07-15",186.55],["2005-07-18",186.18],["2005-07-19",186.18],["2005-07-20",185.96],["2005-07-21",185.85],["2005-07-22",185.62],["2005-07-25",185.64],["2005-07-26",185.65],["2005-07-27",186.22],["2005-07-28",186.55],["2005-07-29",186.91],["2005-08-01",186.96],["2005-08-02",187.76],["2005-08-03",187.39],["2005-08-04",187.49],["2005-08-05",187.55],["2005-08-08",188.13],["2005-08-09",188.23],["2005-08-10",187.98],["2005-08-11",187.97],["2005-08-12",187.86],["2005-08-13",187.86],["2005-08-14",187.86],["2005-08-15",187.86],["2005-08-16",188.13],["2005-08-17",187.75],["2005-08-18",187.42],["2005-08-19",187.46],["2005-08-22",187.68],["2005-08-23",188.03],["2005-08-24",188.22],["2005-08-25",187.91],["2005-08-26",188.24],["2005-08-29",188.57],["2005-08-30",189.15],["2005-08-31",189.26],["2005-09-01",190.21],["2005-09-02",190.27],["2005-09-03",190.27],["2005-09-04",190.27],["2005-09-05",189.97],["2005-09-06",190.11],["2005-09-07",190.35],["2005-09-08",190.08],["2005-09-09",190.64],["2005-09-12",191.07],["2005-09-13",191.01],["2005-09-14",191.09],["2005-09-15",191.75],["2005-09-16",192.46],["2005-09-19",193.32],["2005-09-20",193.34],["2005-09-21",192.93],["2005-09-22",192.55],["2005-09-23",192.52],["2005-09-26",192.5],["2005-09-27",193.02],["2005-09-28",192.54],["2005-09-29",192.34],["2005-09-30",192.73],["2005-10-03",193.23],["2005-10-04",193.06],["2005-10-05",192.64],["2005-10-06",191.54],["2005-10-07",191.5],["2005-10-10",191.57],["2005-10-11",191.99],["2005-10-12",191.66],["2005-10-13",190.07],["2005-10-14",189.76],["2005-10-17",190.13],["2005-10-18",190.18],["2005-10-19",189.36],["2005-10-20",190],["2005-10-21",190.03],["2005-10-24",190.28],["2005-10-25",190.53],["2005-10-26",190.1],["2005-10-27",189.2],["2005-10-28",189.36],["2005-10-31",189.67],["2005-11-02",190.68],["2005-11-03",191.13],["2005-11-04",191.03],["2005-11-07",190.34],["2005-11-08",190.21],["2005-11-09",190.32],["2005-11-10",190.16],["2005-11-14",190.72],["2005-11-15",190.54],["2005-11-16",190.73],["2005-11-17",191.51],["2005-11-18",191.32],["2005-11-21",191.02],["2005-11-22",190.75],["2005-11-23",191.01],["2005-11-24",191.29],["2005-11-25",191.27],["2005-11-28",191.75],["2005-11-29",191.7],["2005-11-30",191.84],["2005-12-01",191.96],["2005-12-02",192.38],["2005-12-05",192.19],["2005-12-06",191.98],["2005-12-07",192.25],["2005-12-08",192.25],["2005-12-09",192.13],["2005-12-12",192.42],["2005-12-13",192.38],["2005-12-14",193.06],["2005-12-15",192.96],["2005-12-16",193.05],["2005-12-19",193.27],["2005-12-20",193.76],["2005-12-21",193.92],["2005-12-22",194.01],["2005-12-23",194.36],["2005-12-27",194.89],["2005-12-28",194.56],["2005-12-29",194.74],["2005-12-30",194.32],["2006-01-02",194.75],["2006-01-03",195.79],["2006-01-04",196.91],["2006-01-05",196.9],["2006-01-06",197.21],["2006-01-09",197.28],["2006-01-10",196.63],["2006-01-11",197.63],["2006-01-12",197.71],["2006-01-13",197.03],["2006-01-16",197.64],["2006-01-17",197.55],["2006-01-18",197.03],["2006-01-19",198.16],["2006-01-20",198.54],["2006-01-23",198.91],["2006-01-24",198.67],["2006-01-25",199.36],["2006-01-26",198.8],["2006-01-27",198.76],["2006-01-30",198.53],["2006-01-31",196.99],["2006-02-01",197.41],["2006-02-02",197.26],["2006-02-03",196.46],["2006-02-06",197.72],["2006-02-07",198.09],["2006-02-08",197.89],["2006-02-09",198.18],["2006-02-10",197.81],["2006-02-13",197.39],["2006-02-14",197.84],["2006-02-15",198.27],["2006-02-16",197.89],["2006-02-17",199.28],["2006-02-20",200.01],["2006-02-21",200.03],["2006-02-22",200.24],["2006-02-23",200.29],["2006-02-24",201.13],["2006-02-27",201.73],["2006-02-28",200.28],["2006-03-01",200.84],["2006-03-02",201.36],["2006-03-03",201.04],["2006-03-06",201.32],["2006-03-07",200.03],["2006-03-08",198.99],["2006-03-09",198.97],["2006-03-10",198.66],["2006-03-13",198.73],["2006-03-14",198.5],["2006-03-15",199.27],["2006-03-16",200.59],["2006-03-17",200.9],["2006-03-20",200.81],["2006-03-21",200.64],["2006-03-22",200.63],["2006-03-23",201.6],["2006-03-24",202.29],["2006-03-27",202.86],["2006-03-28",202.14],["2006-03-29",202.14],["2006-03-30",202.8],["2006-03-31",202.85],["2006-04-03",203.69],["2006-04-04",203.59],["2006-04-05",203.64],["2006-04-06",204.19],["2006-04-07",205.01],["2006-04-10",204.92],["2006-04-11",204.63],["2006-04-12",205.13],["2006-04-13",205.32],["2006-04-18",206.32],["2006-04-19",206.49],["2006-04-20",207.47],["2006-04-21",207.73],["2006-04-24",208.22],["2006-04-25",208.04],["2006-04-26",208.46],["2006-04-27",207.21],["2006-04-28",207.68],["2006-05-02",207.86],["2006-05-04",208.59],["2006-05-05",208.87],["2006-05-08",209.18],["2006-05-09",208.44],["2006-05-10",208.24],["2006-05-11",209.61],["2006-05-12",209.14],["2006-05-15",207.81],["2006-05-16",207.74],["2006-05-17",206.55],["2006-05-18",206.27],["2006-05-19",206.15],["2006-05-22",203.83],["2006-05-23",204.17],["2006-05-24",202.89],["2006-05-25",203.29],["2006-05-26",204.01],["2006-05-29",204.14],["2006-05-30",203.59],["2006-05-31",203.26],["2006-06-01",203.58],["2006-06-02",204.78],["2006-06-05",204.98],["2006-06-06",203.97],["2006-06-07",203.85],["2006-06-08",202.75],["2006-06-09",202.37],["2006-06-12",200.87],["2006-06-13",199.56],["2006-06-14",199.21],["2006-06-16",199.57],["2006-06-19",200.21],["2006-06-20",200.16],["2006-06-21",199.99],["2006-06-22",199.71],["2006-06-23",199.55],["2006-06-26",200.22],["2006-06-27",202.31],["2006-06-28",202.86],["2006-06-29",202.71],["2006-06-30",203.72],["2006-07-03",204.21],["2006-07-04",204.72],["2006-07-05",204.31],["2006-07-06",205.21],["2006-07-07",206.39],["2006-07-10",206.39],["2006-07-11",206.52],["2006-07-12",207.15],["2006-07-13",205.52],["2006-07-14",205.64],["2006-07-17",205.33],["2006-07-18",206.21],["2006-07-19",206.55],["2006-07-20",208.28],["2006-07-21",208.33],["2006-07-24",208.86],["2006-07-25",209.6],["2006-07-26",209.85],["2006-07-27",211.33],["2006-07-28",211.25],["2006-07-31",211.38],["2006-08-01",210.69],["2006-08-02",210.27],["2006-08-03",209.02],["2006-08-04",209.46],["2006-08-07",209.3],["2006-08-08",209.28],["2006-08-09",210.36],["2006-08-10",209.93],["2006-08-11",209.43],["2006-08-14",209.67],["2006-08-16",209.86],["2006-08-17",209.54],["2006-08-18",209.4],["2006-08-21",209.6],["2006-08-22",209.95],["2006-08-23",209.99],["2006-08-24",209.25],["2006-08-25",209.01],["2006-08-28",208.62],["2006-08-29",209.69],["2006-08-30",210.23],["2006-08-31",209.98],["2006-09-01",209.98],["2006-09-04",211.14],["2006-09-05",211.41],["2006-09-06",211.18],["2006-09-07",210.57],["2006-09-08",210.54],["2006-09-11",210.4],["2006-09-12",210.81],["2006-09-13",211.67],["2006-09-14",211.46],["2006-09-15",211.48],["2006-09-18",212.54],["2006-09-19",212.24],["2006-09-20",211.86],["2006-09-21",211.77],["2006-09-22",211.95],["2006-09-25",212.64],["2006-09-26",212.85],["2006-09-27",212.19],["2006-09-28",212.44],["2006-09-29",212],["2006-10-02",211.97],["2006-10-03",212],["2006-10-04",212.36],["2006-10-05",213.34],["2006-10-06",213.32],["2006-10-09",214.01],["2006-10-10",214.44],["2006-10-11",214.77],["2006-10-12",215.58],["2006-10-13",216.02],["2006-10-16",216.19],["2006-10-17",215.74],["2006-10-18",216.43],["2006-10-19",216.79],["2006-10-20",216.95],["2006-10-23",216.74],["2006-10-24",217.28],["2006-10-25",217.67],["2006-10-26",218.53],["2006-10-27",217.57],["2006-10-30",217.08],["2006-10-31",217.34],["2006-11-02",217.61],["2006-11-03",218.31],["2006-11-06",219.12],["2006-11-07",219.57],["2006-11-08",219.58],["2006-11-09",219.79],["2006-11-10",219.1],["2006-11-13",218.8],["2006-11-14",218.97],["2006-11-15",218.23],["2006-11-16",218.95],["2006-11-17",218.73],["2006-11-20",218.52],["2006-11-21",219.42],["2006-11-22",220.11],["2006-11-23",220.16],["2006-11-24",220.01],["2006-11-27",220.33],["2006-11-28",220.12],["2006-11-29",221.33],["2006-11-30",221.45],["2006-12-01",222.07],["2006-12-04",223.26],["2006-12-05",224.12],["2006-12-06",223.75],["2006-12-07",224.18],["2006-12-08",223.89],["2006-12-11",223.72],["2006-12-12",223.51],["2006-12-13",223.68],["2006-12-14",223.96],["2006-12-15",223.86],["2006-12-18",224.21],["2006-12-19",222.68],["2006-12-20",221.89],["2006-12-21",221.96],["2006-12-22",221.77],["2006-12-27",222.53],["2006-12-28",222.09],["2006-12-29",222.06],["2007-01-02",222.86],["2007-01-03",223.15],["2007-01-04",222.06],["2007-01-05",221.57],["2007-01-08",221.56],["2007-01-09",221.86],["2007-01-10",221.5],["2007-01-11",222.84],["2007-01-12",223.45],["2007-01-15",224.91],["2007-01-16",225.04],["2007-01-17",225.51],["2007-01-18",227.58],["2007-01-19",227.4],["2007-01-22",227.06],["2007-01-23",227],["2007-01-24",227.21],["2007-01-25",227.03],["2007-01-26",227.03],["2007-01-29",226.98],["2007-01-30",227.25],["2007-01-31",228.45],["2007-02-01",229.1],["2007-02-02",229.52],["2007-02-05",229.49],["2007-02-06",229.6],["2007-02-07",229.6],["2007-02-08",227.69],["2007-02-09",228.03],["2007-02-12",227.07],["2007-02-13",227.87],["2007-02-14",228.32],["2007-02-15",228.13],["2007-02-16",228.1],["2007-02-19",229.08],["2007-02-20",228.6],["2007-02-21",229.02],["2007-02-22",229.81],["2007-02-23",229.98],["2007-02-26",229.92],["2007-02-27",227.34],["2007-02-28",226.42],["2007-03-01",226.33],["2007-03-02",227.1],["2007-03-05",225.93],["2007-03-06",226.59],["2007-03-07",226.83],["2007-03-08",228.66],["2007-03-09",228.7],["2007-03-12",228.58],["2007-03-13",228.45],["2007-03-14",228.34],["2007-03-15",229.05],["2007-03-16",229.52],["2007-03-19",230.17],["2007-03-20",230.34],["2007-03-21",231.19],["2007-03-22",232.38],["2007-03-23",233.07],["2007-03-26",233.08],["2007-03-27",233.07],["2007-03-28",232.67],["2007-03-29",233.53],["2007-03-30",233.89],["2007-04-02",233.16],["2007-04-03",234.05],["2007-04-04",234.92],["2007-04-05",234.82],["2007-04-10",235.82],["2007-04-11",236.2],["2007-04-12",235.24],["2007-04-13",235.79],["2007-04-16",236.15],["2007-04-17",236.17],["2007-04-18",236.98],["2007-04-19",236.33],["2007-04-20",238.66],["2007-04-23",239.53],["2007-04-24",238.67],["2007-04-25",238.39],["2007-04-26",238.19],["2007-04-27",238.25],["2007-04-30",238.91],["2007-05-02",239.94],["2007-05-04",241.31],["2007-05-07",240.84],["2007-05-08",239.51],["2007-05-09",239.09],["2007-05-10",238.75],["2007-05-11",239.13],["2007-05-14",240.3],["2007-05-15",239.71],["2007-05-16",239.68],["2007-05-17",239.76],["2007-05-18",240.62],["2007-05-21",242],["2007-05-22",242.84],["2007-05-23",242.86],["2007-05-24",243.35],["2007-05-25",243.02],["2007-05-28",244.04],["2007-05-29",244.26],["2007-05-30",243.86],["2007-05-31",244.99],["2007-06-01",246.02],["2007-06-04",245.93],["2007-06-05",245.92],["2007-06-06",245.06],["2007-06-08",244.41],["2007-06-11",245.73],["2007-06-12",245.33],["2007-06-13",245.63],["2007-06-14",246.39],["2007-06-15",246.92],["2007-06-18",247],["2007-06-19",247.54],["2007-06-20",246.87],["2007-06-21",246.86],["2007-06-22",247.56],["2007-06-25",247.81],["2007-06-26",248.68],["2007-06-27",247.59],["2007-06-28",248.26],["2007-06-29",248.17],["2007-07-02",247.62],["2007-07-03",248.44],["2007-07-04",248.74],["2007-07-05",248.59],["2007-07-06",248.87],["2007-07-09",248.72],["2007-07-10",247.79],["2007-07-11",247.11],["2007-07-12",247.44],["2007-07-13",247.59],["2007-07-16",246.49],["2007-07-17",246.26],["2007-07-18",246.08],["2007-07-19",246.84],["2007-07-20",246.44],["2007-07-23",247.1],["2007-07-24",246.49],["2007-07-25",246.11],["2007-07-26",244.68],["2007-07-27",244.18],["2007-07-30",244.2],["2007-07-31",244.84],["2007-08-01",243.87],["2007-08-02",244.12],["2007-08-03",243.42],["2007-08-06",242.47],["2007-08-07",242.88],["2007-08-08",242.84],["2007-08-09",242.17],["2007-08-10",240.91],["2007-08-13",241.9],["2007-08-14",241.28],["2007-08-16",238.38],["2007-08-17",239.13],["2007-08-20",239.26],["2007-08-21",238.39],["2007-08-22",240.76],["2007-08-23",241.15],["2007-08-24",241.7],["2007-08-27",241.78],["2007-08-28",241.6],["2007-08-29",241.7],["2007-08-30",240.98],["2007-08-31",242.27],["2007-09-03",242.59],["2007-09-04",242.87],["2007-09-05",242.34],["2007-09-06",242.08],["2007-09-07",241.59],["2007-09-10",240.84],["2007-09-11",241.05],["2007-09-12",241.61],["2007-09-13",242.46],["2007-09-14",242.37],["2007-09-17",242.26],["2007-09-18",242.65],["2007-09-19",244.31],["2007-09-20",244.37],["2007-09-21",244.05],["2007-09-24",243.62],["2007-09-25",243.04],["2007-09-26",243.17],["2007-09-27",243.09],["2007-09-28",242.61],["2007-10-01",242.57],["2007-10-02",243.2],["2007-10-03",243.06],["2007-10-04",243.31],["2007-10-05",243.55],["2007-10-08",243.9],["2007-10-09",244.73],["2007-10-10",244.74],["2007-10-11",245.56],["2007-10-12",245.45],["2007-10-15",245.55],["2007-10-16",244.81],["2007-10-17",245.11],["2007-10-18",244.32],["2007-10-19",244.98],["2007-10-22",244.73],["2007-10-23",245.98],["2007-10-24",245.58],["2007-10-25",245.7],["2007-10-26",245.41],["2007-10-29",245.68],["2007-10-30",245.4],["2007-10-31",244.96],["2007-11-02",244.17],["2007-11-05",243.38],["2007-11-06",243.16],["2007-11-07",241.87],["2007-11-08",241.23],["2007-11-09",240.58],["2007-11-12",239.72],["2007-11-13",240.23],["2007-11-14",239.71],["2007-11-15",238.17],["2007-11-16",238.1],["2007-11-19",238.05],["2007-11-20",238.08],["2007-11-21",237.13],["2007-11-22",237.84],["2007-11-23",238.21],["2007-11-26",237.66],["2007-11-27",237.06],["2007-11-28",237.99],["2007-11-29",238.36],["2007-11-30",238.41],["2007-12-03",238.37],["2007-12-04",238.3],["2007-12-05",240.13],["2007-12-06",240.32],["2007-12-07",240.6],["2007-12-10",240.69],["2007-12-11",240.17],["2007-12-12",240.24],["2007-12-13",239.38],["2007-12-14",238.78],["2007-12-17",237.64],["2007-12-18",237.66],["2007-12-19",237.86],["2007-12-20",237.93],["2007-12-21",238.41],["2007-12-27",239.2],["2007-12-28",238.14],["2008-01-02",238.12],["2008-01-03",238.24],["2008-01-04",237.86],["2008-01-07",236.73],["2008-01-08",236.83],["2008-01-09",235.75],["2008-01-10",234.67],["2008-01-11",233.86],["2008-01-14",233.17],["2008-01-15",231.67],["2008-01-16",230.13],["2008-01-17",230.78],["2008-01-18",231.18],["2008-01-21",228.94],["2008-01-22",229.7],["2008-01-23",230.22],["2008-01-24",231.92],["2008-01-25",232.06],["2008-01-28",231.38],["2008-01-29",232.73],["2008-01-30",233.42],["2008-01-31",233.13],["2008-02-01",234.39],["2008-02-04",234.73],["2008-02-05",233.26],["2008-02-06",233.34],["2008-02-07",232.68],["2008-02-08",232.76],["2008-02-11",233.02],["2008-02-12",234.45],["2008-02-13",234.91],["2008-02-14",234.97],["2008-02-15",234.01],["2008-02-18",234.54],["2008-02-19",234.73],["2008-02-20",234.17],["2008-02-21",234.09],["2008-02-22",233.64],["2008-02-25",233.67],["2008-02-26",233.36],["2008-02-27",233.27],["2008-02-28",232.62],["2008-02-29",231.53],["2008-03-03",230.53],["2008-03-04",229.92],["2008-03-05",230.89],["2008-03-06",230.14],["2008-03-07",229.29],["2008-03-10",229.93],["2008-03-11",230.96],["2008-03-12",231.28],["2008-03-13",230.43],["2008-03-14",230.57],["2008-03-17",228.91],["2008-03-18",230.48],["2008-03-19",230.88],["2008-03-20",230.33],["2008-03-21",230.33],["2008-03-25",231.84],["2008-03-26",231.79],["2008-03-27",232.67],["2008-03-28",232.51],["2008-03-31",232.65],["2008-04-01",233.14],["2008-04-02",233.14],["2008-04-03",232.56],["2008-04-04",233.18],["2008-04-07",233.71],["2008-04-08",233.1],["2008-04-09",233.38],["2008-04-10",233.08],["2008-04-11",232.3],["2008-04-14",232.34],["2008-04-15",232.9],["2008-04-16",233.02],["2008-04-17",232.74],["2008-04-18",233.51],["2008-04-21",233.04],["2008-04-22",232.01],["2008-04-23",231.6],["2008-04-24",232.31],["2008-04-25",232.54],["2008-04-28",233.19],["2008-04-29",232.61],["2008-04-30",233.27],["2008-05-05",233.91],["2008-05-06",234.02],["2008-05-07",234.47],["2008-05-08",233.77],["2008-05-09",233.81],["2008-05-12",234.06],["2008-05-13",233.89],["2008-05-14",233.97],["2008-05-15",233.32],["2008-05-16",233.78],["2008-05-19",233.4],["2008-05-20",232.69],["2008-05-21",232.69],["2008-05-23",232.44],["2008-05-26",232.45],["2008-05-27",232.29],["2008-05-28",232.64],["2008-05-29",232.41],["2008-05-30",232.16],["2008-06-02",232.02],["2008-06-03",232.27],["2008-06-04",231.36],["2008-06-05",231.33],["2008-06-06",230.85],["2008-06-09",229.91],["2008-06-10",228.64],["2008-06-11",228.11],["2008-06-12",228.86],["2008-06-13",229.22],["2008-06-16",229.49],["2008-06-17",229.81],["2008-06-18",229.13],["2008-06-19",229.28],["2008-06-20",228.73],["2008-06-23",228.02],["2008-06-24",227.71],["2008-06-25",227.84],["2008-06-26",228.04],["2008-06-27",226.99],["2008-06-30",226.7],["2008-07-01",226.38],["2008-07-02",226.17],["2008-07-03",225.81],["2008-07-04",225.11],["2008-07-07",225.44],["2008-07-08",225.62],["2008-07-09",226.38],["2008-07-10",226.09],["2008-07-11",225.4],["2008-07-14",225.42],["2008-07-15",223.82],["2008-07-16",223.91],["2008-07-17",225.28],["2008-07-18",225.65],["2008-07-21",226.57],["2008-07-22",226.62],["2008-07-23",227.39],["2008-07-24",227.18],["2008-07-25",227.37],["2008-07-28",227.78],["2008-07-29",227.92],["2008-07-30",229.63],["2008-07-31",230.04],["2008-08-01",229.73],["2008-08-04",229.3],["2008-08-05",229.84],["2008-08-06",229.42],["2008-08-07",228.87],["2008-08-08",228.5],["2008-08-11",228.84],["2008-08-12",229.49],["2008-08-13",229.52],["2008-08-14",229.42],["2008-08-18",229.47],["2008-08-19",228.54],["2008-08-20",228.78],["2008-08-21",228.63],["2008-08-22",229.18],["2008-08-25",229.29],["2008-08-26",228.74],["2008-08-27",228.32],["2008-08-28",228.65],["2008-08-29",229.15],["2008-09-01",229.13],["2008-09-02",229.73],["2008-09-03",229.68],["2008-09-04",229.95],["2008-09-05",228.69],["2008-09-08",229.69],["2008-09-09",229.04],["2008-09-10",228.6],["2008-09-11",227.87],["2008-09-12",228.07],["2008-09-15",226.7],["2008-09-16",225.87],["2008-09-17",225.43],["2008-09-18",225.53],["2008-09-19",227.94],["2008-09-22",227.77],["2008-09-23",226.6],["2008-09-24",226.69],["2008-09-25",227.61],["2008-09-26",227.47],["2008-09-29",225.86],["2008-09-30",226.58],["2008-10-01",226.74],["2008-10-02",226.19],["2008-10-03",225.87],["2008-10-06",223.34],["2008-10-07",222.75],["2008-10-08",222.18],["2008-10-09",222.02],["2008-10-10",218.2],["2008-10-13",219.61],["2008-10-14",221.18],["2008-10-15",218.96],["2008-10-16",216.98],["2008-10-17",214.79],["2008-10-20",214.64],["2008-10-21",214.7],["2008-10-22",211.02],["2008-10-23",208.81],["2008-10-24",208.05],["2008-10-27",207.54],["2008-10-28",209.5],["2008-10-29",212.41],["2008-10-30",213.17],["2008-10-31",213.57],["2008-11-03",214.15],["2008-11-04",216.1],["2008-11-05",216.05],["2008-11-06",215.17],["2008-11-07",215.92],["2008-11-10",216.92],["2008-11-12",214.93],["2008-11-13",213.52],["2008-11-14",214.62],["2008-11-17",214.35],["2008-11-18",213.5],["2008-11-19",213.89],["2008-11-20",212.53],["2008-11-21",213.27],["2008-11-24",215.67],["2008-11-25",216.62],["2008-11-26",216.8],["2008-11-27",217.34],["2008-11-28",217.42],["2008-12-01",216.66],["2008-12-02",217.02],["2008-12-03",216.51],["2008-12-04",218.08],["2008-12-05",217.77],["2008-12-08",219.34],["2008-12-09",220.23],["2008-12-10",220.08],["2008-12-11",219.98],["2008-12-12",218.74],["2008-12-15",219.28],["2008-12-16",220.31],["2008-12-17",219.67],["2008-12-18",219.94],["2008-12-19",219.76],["2008-12-22",219.45],["2008-12-23",219.82],["2008-12-29",220.76],["2008-12-30",220.02],["2008-12-31",219.76],["2009-01-05",221.91],["2009-01-06",222.83],["2009-01-07",222.48],["2009-01-08",221.91],["2009-01-09",221.35],["2009-01-12",221.34],["2009-01-13",220.99],["2009-01-14",220.15],["2009-01-15",219.56],["2009-01-16",220.13],["2009-01-19",219.28],["2009-01-20",219.18],["2009-01-21",219.21],["2009-01-22",217.5],["2009-01-23",217.5],["2009-01-26",218.72],["2009-01-27",218.26],["2009-01-28",218.33],["2009-01-29",218.06],["2009-01-30",217.51],["2009-02-02",216.65],["2009-02-03",215.64],["2009-02-04",215.26],["2009-02-05",215.26],["2009-02-06",216.19],["2009-02-09",217.55],["2009-02-10",217.33],["2009-02-11",216.42],["2009-02-12",215.26],["2009-02-13",215.13],["2009-02-16",213.81],["2009-02-17",210.56],["2009-02-18",210.52],["2009-02-19",211.88],["2009-02-20",211.51],["2009-02-23",211.62],["2009-02-24",211.1],["2009-02-25",211.22],["2009-02-26",211.56],["2009-02-27",210.74],["2009-03-02",211.06],["2009-03-03",211.34],["2009-03-04",212.8],["2009-03-05",212.78],["2009-03-06",213.25],["2009-03-09",212.91],["2009-03-10",213.79],["2009-03-11",214.47],["2009-03-12",214.54],["2009-03-13",214.46],["2009-03-16",215.31],["2009-03-17",214.48],["2009-03-18",214.21],["2009-03-19",214.99],["2009-03-20",215.76],["2009-03-23",217.09],["2009-03-24",217.48],["2009-03-25",219.19],["2009-03-26",219.49],["2009-03-27",218.18],["2009-03-30",216.98],["2009-03-31",217.55],["2009-04-01",217.96],["2009-04-02",220.49],["2009-04-03",221.34],["2009-04-06",221.81],["2009-04-07",220.7],["2009-04-08",222.92],["2009-04-09",224.44],["2009-04-14",224.62],["2009-04-15",224.83],["2009-04-16",225.08],["2009-04-17",224],["2009-04-20",222.83],["2009-04-21",222.81],["2009-04-22",223.64],["2009-04-23",224.26],["2009-04-24",225.59],["2009-04-27",225.35],["2009-04-28",224.26],["2009-04-29",226.2],["2009-04-30",227.3],["2009-05-04",228.61],["2009-05-05",228.15],["2009-05-06",228.04],["2009-05-07",227.93],["2009-05-08",228.14],["2009-05-11",227.39],["2009-05-12",228.23],["2009-05-13",227.17],["2009-05-14",226.78],["2009-05-15",227.3],["2009-05-18",228.25],["2009-05-19",229.2],["2009-05-20",229.47],["2009-05-21",228.86],["2009-05-22",228.34],["2009-05-25",228.29],["2009-05-26",228.15],["2009-05-27",229.42],["2009-05-28",229.29],["2009-05-29",229.17],["2009-06-01",231.37],["2009-06-02",232.54],["2009-06-03",231.74],["2009-06-04",232.4],["2009-06-05",232.49],["2009-06-08",231.3],["2009-06-09",232.34],["2009-06-10",233],["2009-06-12",233.54],["2009-06-15",233.06],["2009-06-16",232.85],["2009-06-17",231.47],["2009-06-18",231.45],["2009-06-19",232.1],["2009-06-22",229.65],["2009-06-23",229.47],["2009-06-24",230.31],["2009-06-25",229.78],["2009-06-26",230.37],["2009-06-29",230.82],["2009-06-30",230.48],["2009-07-01",231],["2009-07-02",230.34],["2009-07-03",229.88],["2009-07-06",229.51],["2009-07-07",229.65],["2009-07-08",229.8],["2009-07-09",230.37],["2009-07-10",229.91],["2009-07-13",230.36],["2009-07-14",232.34],["2009-07-15",233.48],["2009-07-16",233.6],["2009-07-17",233.52],["2009-07-20",235.25],["2009-07-21",236.29],["2009-07-22",235.59],["2009-07-23",237],["2009-07-24",237.85],["2009-07-27",237.88],["2009-07-28",236.92],["2009-07-29",237.07],["2009-07-30",239.42],["2009-07-31",239.63],["2009-08-03",240.84],["2009-08-04",240.29],["2009-08-05",239.2],["2009-08-06",239.59],["2009-08-07",239.99],["2009-08-10",240.82],["2009-08-11",239.67],["2009-08-12",239.44],["2009-08-13",240.74],["2009-08-14",240.51],["2009-08-17",239.03],["2009-08-18",239.67],["2009-08-19",240],["2009-08-20",241.43],["2009-08-21",242.99],["2009-08-24",244.58],["2009-08-25",245.03],["2009-08-26",243.96],["2009-08-27",243.39],["2009-08-28",244.03],["2009-08-31",243.73],["2009-09-01",243.11],["2009-09-02",240.8],["2009-09-03",241.35],["2009-09-04",241.49],["2009-09-07",242.76],["2009-09-08",243.09],["2009-09-09",243.34],["2009-09-10",242.66],["2009-09-11",242.16],["2009-09-14",241.24],["2009-09-15",241.44],["2009-09-16",242.9],["2009-09-17",243.18],["2009-09-18",242.77],["2009-09-21",242.41],["2009-09-22",244.55],["2009-09-23",245.18],["2009-09-24",244.92],["2009-09-25",244.6],["2009-09-28",244.91],["2009-09-29",243.98],["2009-09-30",243.96],["2009-10-01",244.21],["2009-10-02",242.64],["2009-10-05",242.9],["2009-10-06",243.99],["2009-10-07",243.44],["2009-10-08",243.91],["2009-10-09",243.94],["2009-10-12",244.33],["2009-10-13",244.07],["2009-10-14",245.55],["2009-10-15",244.77],["2009-10-16",244.98],["2009-10-19",245.66],["2009-10-20",246.14],["2009-10-21",246.4],["2009-10-22",246.55],["2009-10-23",247.5],["2009-10-26",247.05],["2009-10-27",246.09],["2009-10-28",244.93],["2009-10-29",245.24],["2009-10-30",245.11],["2009-11-02",245.04],["2009-11-03",244.1],["2009-11-04",244.86],["2009-11-05",245.78],["2009-11-06",245.76],["2009-11-09",247.08],["2009-11-10",247.36],["2009-11-12",247.69],["2009-11-13",246.99],["2009-11-16",247.99],["2009-11-17",248],["2009-11-18",247.06],["2009-11-19",245.92],["2009-11-20",246.3],["2009-11-23",247.45],["2009-11-24",247.05],["2009-11-25",246.97],["2009-11-26",246.19],["2009-11-27",245.76],["2009-11-30",246.51],["2009-12-01",246.96],["2009-12-02",247.23],["2009-12-03",247.45],["2009-12-04",248.13],["2009-12-07",247.83],["2009-12-08",246.96],["2009-12-09",245.9],["2009-12-10",245.91],["2009-12-11",246.34],["2009-12-14",246.73],["2009-12-15",246.8],["2009-12-16",247.24],["2009-12-17",246.79],["2009-12-18",246.63],["2009-12-21",246.74],["2009-12-22",247.07],["2009-12-23",246.73],["2009-12-28",247.15],["2009-12-29",247.48],["2009-12-30",247.07],["2009-12-31",246.89],["2010-01-04",247.79],["2010-01-05",248.31],["2010-01-06",248.72],["2010-01-07",248.21],["2010-01-08",248.47],["2010-01-11",249.2],["2010-01-12",248.98],["2010-01-13",249.44],["2010-01-14",249.42],["2010-01-15",249.4],["2010-01-18",249.95],["2010-01-19",250.17],["2010-01-20",250.34],["2010-01-21",250.08],["2010-01-22",249.07],["2010-01-25",249.26],["2010-01-26",248.62],["2010-01-27",248.58],["2010-01-28",248.62],["2010-01-29",249.09],["2010-02-01",249.06],["2010-02-02",249.37],["2010-02-03",249.38],["2010-02-04",247.68],["2010-02-05",246.06],["2010-02-08",245.87],["2010-02-09",246.2],["2010-02-10",246.62],["2010-02-11",246.12],["2010-02-12",246.72],["2010-02-15",247.69],["2010-02-16",247.42],["2010-02-17",247.99],["2010-02-18",247.81],["2010-02-19",247.94],["2010-02-22",248.53],["2010-02-23",248.24],["2010-02-24",248.05],["2010-02-25",247.57],["2010-02-26",248.75],["2010-03-01",249.16],["2010-03-02",249.68],["2010-03-03",249.69],["2010-03-04",249.76],["2010-03-05",250.17],["2010-03-08",250.55],["2010-03-09",250.74],["2010-03-10",251.54],["2010-03-11",251.61],["2010-03-12",251.81],["2010-03-15",251.68],["2010-03-16",252.66],["2010-03-17",253.04],["2010-03-18",252.84],["2010-03-19",252.67],["2010-03-22",252.51],["2010-03-23",253.03],["2010-03-24",253.09],["2010-03-25",253.96],["2010-03-26",253.87],["2010-03-29",253.92],["2010-03-30",254.4],["2010-03-31",254.26],["2010-04-01",255.38],["2010-04-06",255.87],["2010-04-07",255.5],["2010-04-08",254.5],["2010-04-09",255.27],["2010-04-12",255.79],["2010-04-13",256.1],["2010-04-14",256.51],["2010-04-15",256.48],["2010-04-16",256.25],["2010-04-19",255.18],["2010-04-20",255.84],["2010-04-21",255.66],["2010-04-22",254.8],["2010-04-23",255.35],["2010-04-26",256.47],["2010-04-27",255.68],["2010-04-28",254.59],["2010-04-29",255.49],["2010-04-30",255.96],["2010-05-04",254.17],["2010-05-05",252.85],["2010-05-06",252.38],["2010-05-07",251.14],["2010-05-10",254.27],["2010-05-11",253.88],["2010-05-12",254.84],["2010-05-13",254.93],["2010-05-14",253.73],["2010-05-17",253.94],["2010-05-18",254.47],["2010-05-19",253.03],["2010-05-20",251.34],["2010-05-21",251.53],["2010-05-24",252.06],["2010-05-25",250.42],["2010-05-26",252.49],["2010-05-27",253.34],["2010-05-28",253.99],["2010-05-31",254.1],["2010-06-01",253.19],["2010-06-02",253.44],["2010-06-04",252.44],["2010-06-07",251.99],["2010-06-08",251.78],["2010-06-09",252.16],["2010-06-10",253],["2010-06-11",252.97],["2010-06-14",253.5],["2010-06-15",253.67],["2010-06-16",253.63],["2010-06-17",253.26],["2010-06-18",253.06],["2010-06-21",253.56],["2010-06-22",253.16],["2010-06-23",252.15],["2010-06-24",251.85],["2010-06-25",252.05],["2010-06-28",252.08],["2010-06-29",251.02],["2010-06-30",251.05],["2010-07-01",251.05],["2010-07-02",251.97],["2010-07-05",251.94],["2010-07-06",252.72],["2010-07-07",252.78],["2010-07-08",252.8],["2010-07-09",252.94],["2010-07-12",253.4],["2010-07-13",253.67],["2010-07-14",253.8],["2010-07-15",253.93],["2010-07-16",253.7],["2010-07-19",253.58],["2010-07-20",253.34],["2010-07-21",254.37],["2010-07-22",255.24],["2010-07-23",255.25],["2010-07-26",256.07],["2010-07-27",256.14],["2010-07-28",255.83],["2010-07-29",256.19],["2010-07-30",255.86],["2010-08-02",257.33],["2010-08-03",257.31],["2010-08-04",257.54],["2010-08-05",257.68],["2010-08-06",257.61],["2010-08-09",257.3],["2010-08-10",256.56],["2010-08-11",255.94],["2010-08-12",256.07],["2010-08-13",256.07],["2010-08-16",256.75],["2010-08-17",257.21],["2010-08-18",257.24],["2010-08-19",256.99],["2010-08-20",257.07],["2010-08-23",257.6],["2010-08-24",256.41],["2010-08-25",256.24],["2010-08-26",256.36],["2010-08-27",256.85],["2010-08-30",256.62],["2010-08-31",256.81],["2010-09-01",257.13],["2010-09-02",257.43],["2010-09-03",257.3],["2010-09-06",257.64],["2010-09-07",257.69],["2010-09-08",258.77],["2010-09-09",258.91],["2010-09-10",258.72],["2010-09-13",259.38],["2010-09-14",259.58],["2010-09-15",259.86],["2010-09-16",259.74],["2010-09-17",259.89],["2010-09-20",260.19],["2010-09-21",260.69],["2010-09-22",260.82],["2010-09-23",260.25],["2010-09-24",260.99],["2010-09-27",260.96],["2010-09-28",260.57],["2010-09-29",260.81],["2010-09-30",261.36],["2010-10-01",261.64],["2010-10-04",262.14],["2010-10-05",262.7],["2010-10-06",263.11],["2010-10-07",262.48],["2010-10-08",262],["2010-10-11",262.48],["2010-10-12",262.52],["2010-10-13",263.61],["2010-10-14",262.99],["2010-10-15",262.58],["2010-10-18",262.43],["2010-10-19",261.77],["2010-10-20",262.06],["2010-10-21",262.78],["2010-10-22",262.54],["2010-10-25",262.77],["2010-10-26",262.64],["2010-10-27",262.92],["2010-10-28",263.13],["2010-10-29",263.42],["2010-11-02",263.77],["2010-11-03",263.63],["2010-11-04",264.24],["2010-11-05",264.36],["2010-11-08",264.46],["2010-11-09",265.42],["2010-11-10",264.67],["2010-11-12",264.9],["2010-11-15",264.29],["2010-11-16",263.72],["2010-11-17",263.42],["2010-11-18",263.63],["2010-11-19",263.14],["2010-11-22",262.94],["2010-11-23",262.81],["2010-11-24",262.95],["2010-11-25",263.14],["2010-11-26",262.46],["2010-11-29",261.86],["2010-11-30",262.28],["2010-12-01",263.56],["2010-12-02",264],["2010-12-03",264.52],["2010-12-06",265.27],["2010-12-07",265.76],["2010-12-08",265.84],["2010-12-09",265.82],["2010-12-10",265.99],["2010-12-13",266.22],["2010-12-14",266.14],["2010-12-15",266.45],["2010-12-16",266.12],["2010-12-17",266.69],["2010-12-20",266.31],["2010-12-21",266.76],["2010-12-22",266.59],["2010-12-23",266.58],["2010-12-27",266.45],["2010-12-28",266.24],["2010-12-29",266.85],["2010-12-30",266.38],["2010-12-31",266.09],["2011-01-01",266.09],["2011-01-02",266.09],["2011-01-03",266.81],["2011-01-04",266.23],["2011-01-05",265.03],["2011-01-06",265.03],["2011-01-07",264.58],["2011-01-08",264.58],["2011-01-09",264.58],["2011-01-10",263.93],["2011-01-11",264.48],["2011-01-12",265.42],["2011-01-13",265.43],["2011-01-14",265.42],["2011-01-15",265.42],["2011-01-16",265.42],["2011-01-17",265.78],["2011-01-18",266.91],["2011-01-19",266.51],["2011-01-20",265.93],["2011-01-21",266.04],["2011-01-22",266.04],["2011-01-23",266.04],["2011-01-24",265.66],["2011-01-25",265.33],["2011-01-26",265.84],["2011-01-27",266],["2011-01-28",265.35],["2011-01-29",265.35],["2011-01-30",265.35],["2011-01-31",265.21],["2011-02-01",266.02],["2011-02-02",266.11],["2011-02-03",266.17],["2011-02-04",266.15],["2011-02-05",266.15],["2011-02-06",266.15],["2011-02-07",266.26],["2011-02-08",266.18],["2011-02-09",266.09],["2011-02-10",265.36],["2011-02-11",265.79],["2011-02-12",265.79],["2011-02-13",265.79],["2011-02-14",265.82],["2011-02-15",265.51],["2011-02-16",265.42],["2011-02-17",264.54],["2011-02-18",264.72],["2011-02-19",264.72],["2011-02-20",264.72],["2011-02-21",264.48],["2011-02-22",264.04],["2011-02-23",264.49],["2011-02-24",264.28],["2011-02-25",264.66],["2011-02-26",264.66],["2011-02-27",264.66],["2011-02-28",265.34],["2011-03-01",264.99],["2011-03-02",265.32],["2011-03-03",266.37],["2011-03-04",266.81],["2011-03-05",266.81],["2011-03-06",266.81],["2011-03-07",266.83],["2011-03-08",266.9],["2011-03-09",266.88],["2011-03-10",266.63],["2011-03-11",266.16],["2011-03-12",266.16],["2011-03-13",266.16],["2011-03-14",266.17],["2011-03-15",266.07],["2011-03-16",265.7],["2011-03-17",266.88],["2011-03-18",267.32],["2011-03-19",267.32],["2011-03-20",267.32],["2011-03-21",267.93],["2011-03-22",267.23],["2011-03-23",267.24],["2011-03-24",267.69],["2011-03-25",268.34],["2011-03-26",268.34],["2011-03-27",268.34],["2011-03-28",268.58],["2011-03-29",268.42],["2011-03-30",268.36],["2011-03-31",268.54],["2011-04-01",269.48],["2011-04-02",269.48],["2011-04-03",269.48],["2011-04-04",269.74],["2011-04-05",269.92],["2011-04-06",270.86],["2011-04-07",270.91],["2011-04-08",270.54],["2011-04-09",270.54],["2011-04-10",270.54],["2011-04-11",270.55],["2011-04-12",270.11],["2011-04-13",270.89],["2011-04-14",270.11],["2011-04-15",270.21],["2011-04-16",270.21],["2011-04-17",270.21],["2011-04-18",269.26],["2011-04-19",269.88],["2011-04-20",270.73],["2011-04-21",270.7],["2011-04-22",270.7],["2011-04-23",270.7],["2011-04-24",270.7],["2011-04-25",270.7],["2011-04-26",270.94],["2011-04-27",270.82],["2011-04-28",271.02],["2011-04-29",270.85],["2011-04-30",270.85],["2011-05-01",270.85],["2011-05-02",271.03],["2011-05-03",271.03],["2011-05-04",270.5],["2011-05-05",270.21],["2011-05-06",270.48],["2011-05-07",270.48],["2011-05-08",270.48],["2011-05-09",270.02],["2011-05-10",270.59],["2011-05-11",270.21],["2011-05-12",269.58],["2011-05-13",269.44],["2011-05-14",269.44],["2011-05-15",269.44],["2011-05-16",269.52],["2011-05-17",268.72],["2011-05-18",269.1],["2011-05-19",269.24],["2011-05-20",269.43],["2011-05-21",269.43],["2011-05-22",269.43],["2011-05-23",268.85],["2011-05-24",268.97],["2011-05-25",269.65],["2011-05-26",269.64],["2011-05-27",269.88],["2011-05-28",269.88],["2011-05-29",269.88],["2011-05-30",269.92],["2011-05-31",270.78],["2011-06-01",270.8],["2011-06-02",270.71],["2011-06-03",270.49],["2011-06-04",270.49],["2011-06-05",270.49],["2011-06-06",270.34],["2011-06-07",270.82],["2011-06-08",270.64],["2011-06-09",270.32],["2011-06-10",270.2],["2011-06-11",270.2],["2011-06-12",270.2],["2011-06-13",270.14],["2011-06-14",270.56],["2011-06-15",270.24],["2011-06-16",270],["2011-06-17",270.16],["2011-06-18",270.16],["2011-06-19",270.16],["2011-06-20",269.84],["2011-06-21",270.09],["2011-06-22",269.49],["2011-06-23",269.49],["2011-06-24",269.4],["2011-06-25",269.4],["2011-06-26",269.4],["2011-06-27",268.97],["2011-06-28",268.96],["2011-06-29",269.6],["2011-06-30",269.68],["2011-07-01",269.82],["2011-07-02",269.82],["2011-07-03",269.82],["2011-07-04",269.62],["2011-07-05",269.73],["2011-07-06",269.33],["2011-07-07",270.44],["2011-07-08",269.75],["2011-07-09",269.75],["2011-07-10",269.75],["2011-07-11",268.72],["2011-07-12",268.33],["2011-07-13",269.04],["2011-07-14",268.76],["2011-07-15",268.7],["2011-07-16",268.7],["2011-07-17",268.7],["2011-07-18",267.26],["2011-07-19",267.26],["2011-07-20",267.57],["2011-07-21",268.33],["2011-07-22",268.38],["2011-07-23",268.38],["2011-07-24",268.38],["2011-07-25",268.3],["2011-07-26",268.01],["2011-07-27",267.52],["2011-07-28",267.81],["2011-07-29",267.99],["2011-07-30",267.99],["2011-07-31",267.99],["2011-08-01",267.5],["2011-08-02",266.97],["2011-08-03",265.11],["2011-08-04",263.05],["2011-08-05",261.94],["2011-08-06",261.94],["2011-08-07",261.94],["2011-08-08",259.81],["2011-08-09",257.49],["2011-08-10",255.43],["2011-08-11",257.39],["2011-08-12",259.11],["2011-08-13",259.11],["2011-08-14",259.11],["2011-08-15",259.11],["2011-08-16",260.68],["2011-08-17",261.26],["2011-08-18",258.14],["2011-08-19",258.56],["2011-08-20",258.56],["2011-08-21",258.56],["2011-08-22",259.71],["2011-08-23",259.99],["2011-08-24",260.24],["2011-08-25",260.31],["2011-08-26",260.51],["2011-08-27",260.51],["2011-08-28",260.51],["2011-08-29",262.09],["2011-08-30",262.8],["2011-08-31",264.35],["2011-09-01",263.49],["2011-09-02",261.94],["2011-09-03",261.94],["2011-09-04",261.94],["2011-09-05",259.63],["2011-09-06",260.07],["2011-09-07",262.08],["2011-09-08",261.93],["2011-09-09",259.1],["2011-09-10",259.1],["2011-09-11",259.1],["2011-09-12",257.01],["2011-09-13",257.57],["2011-09-14",257.76],["2011-09-15",259.68],["2011-09-16",259.94],["2011-09-17",259.94],["2011-09-18",259.94],["2011-09-19",259.13],["2011-09-20",259.82],["2011-09-21",259.83],["2011-09-22",255.73],["2011-09-23",255.11],["2011-09-24",255.11],["2011-09-25",255.11],["2011-09-26",256.17],["2011-09-27",258.49],["2011-09-28",258.36],["2011-09-29",258.79],["2011-09-30",258.79],["2011-10-01",258.79],["2011-10-02",258.79],["2011-10-03",257.44],["2011-10-04",256.08],["2011-10-05",257.42],["2011-10-06",258.15],["2011-10-07",258.57],["2011-10-08",258.57],["2011-10-09",258.57],["2011-10-10",260.37],["2011-10-11",260.13],["2011-10-12",261.44],["2011-10-13",260.71],["2011-10-14",261.18],["2011-10-15",261.18],["2011-10-16",261.18],["2011-10-17",261],["2011-10-18",260.94],["2011-10-19",261.22],["2011-10-20",259.41],["2011-10-21",261.17],["2011-10-22",261.17],["2011-10-23",261.17],["2011-10-24",262.55],["2011-10-25",262.32],["2011-10-26",262.16],["2011-10-27",264.41],["2011-10-28",264.22],["2011-10-29",264.22],["2011-10-30",264.22],["2011-10-31",263.53],["2011-11-01",263.53],["2011-11-02",262.68],["2011-11-03",263.69],["2011-11-04",262.97],["2011-11-05",262.97],["2011-11-06",262.97],["2011-11-07",263.39],["2011-11-08",263.79],["2011-11-09",262.26],["2011-11-10",261.55],["2011-11-11",261.55],["2011-11-12",261.55],["2011-11-13",261.55],["2011-11-14",262.09],["2011-11-15",261.71],["2011-11-16",262.2],["2011-11-17",261.39],["2011-11-18",260.39],["2011-11-19",260.39],["2011-11-20",260.39],["2011-11-21",258.78],["2011-11-22",258.87],["2011-11-23",257.76],["2011-11-24",257.57],["2011-11-25",257.27],["2011-11-26",257.27],["2011-11-27",257.27],["2011-11-28",258.67],["2011-11-29",258.09],["2011-11-30",260.55],["2011-12-01",260.01],["2011-12-02",260.19],["2011-12-03",260.19],["2011-12-04",260.19],["2011-12-05",261.44],["2011-12-06",260.09],["2011-12-07",260.11],["2011-12-08",259.27],["2011-12-09",259.6],["2011-12-10",259.6],["2011-12-11",259.6],["2011-12-12",258.45],["2011-12-13",258.62],["2011-12-14",258.11],["2011-12-15",257.99],["2011-12-16",257.22],["2011-12-17",257.22],["2011-12-18",257.22],["2011-12-19",256.77],["2011-12-20",257.63],["2011-12-21",258.18],["2011-12-22",258.04],["2011-12-23",258.47],["2011-12-24",258.47],["2011-12-25",258.47],["2011-12-26",258.47],["2011-12-27",258.45],["2011-12-28",258.23],["2011-12-29",258.38],["2011-12-30",257.94],["2011-12-31",257.94],["2012-01-01",257.94],["2012-01-02",259.4],["2012-01-03",259.51],["2012-01-04",258.91],["2012-01-05",258.16],["2012-01-06",258.16],["2012-01-07",258.16],["2012-01-08",258.16],["2012-01-09",257.6],["2012-01-10",258.6],["2012-01-11",258.35],["2012-01-12",259],["2012-01-13",258.92],["2012-01-14",258.92],["2012-01-15",258.92],["2012-01-16",259.17],["2012-01-17",259.99],["2012-01-18",260.6],["2012-01-19",261.08],["2012-01-20",261.64],["2012-01-21",261.64],["2012-01-22",261.64],["2012-01-23",261.93],["2012-01-24",261.67],["2012-01-25",261.45],["2012-01-26",263.18],["2012-01-27",263.25],["2012-01-28",263.25],["2012-01-29",263.25],["2012-01-30",263.17],["2012-01-31",263.98],["2012-02-01",264.68],["2012-02-02",264.82],["2012-02-03",265.38],["2012-02-04",265.38],["2012-02-05",265.38],["2012-02-06",265.7],["2012-02-07",265.42],["2012-02-08",265.58],["2012-02-09",265.27],["2012-02-10",264.33],["2012-02-11",264.33],["2012-02-12",264.33],["2012-02-13",264.95],["2012-02-14",264.87],["2012-02-15",265.18],["2012-02-16",264.91],["2012-02-17",266.08],["2012-02-18",266.08],["2012-02-19",266.08],["2012-02-20",266.09],["2012-02-21",265.97],["2012-02-22",265.47],["2012-02-23",264.97],["2012-02-24",265.35],["2012-02-25",265.35],["2012-02-26",265.35],["2012-02-27",265.39],["2012-02-28",265.37],["2012-02-29",265.43],["2012-03-01",265.6],["2012-03-02",265.59],["2012-03-03",265.59],["2012-03-04",265.59],["2012-03-05",264.83],["2012-03-06",263.97],["2012-03-07",264.51],["2012-03-08",265.64],["2012-03-09",265.55],["2012-03-10",265.55],["2012-03-11",265.55],["2012-03-12",265.7],["2012-03-13",266.05],["2012-03-14",266.92],["2012-03-15",267.01],["2012-03-16",266.84],["2012-03-17",266.84],["2012-03-18",266.84],["2012-03-19",266.55],["2012-03-20",265.93],["2012-03-21",265.83],["2012-03-22",264.78],["2012-03-23",265.23],["2012-03-24",265.23],["2012-03-25",265.23],["2012-03-26",265.7],["2012-03-27",265.98],["2012-03-28",265.63],["2012-03-29",264.62],["2012-03-30",264.91],["2012-03-31",264.91],["2012-04-01",264.91],["2012-04-02",265.3],["2012-04-03",265.21],["2012-04-04",264.13],["2012-04-05",263.97],["2012-04-06",263.97],["2012-04-07",263.97],["2012-04-08",263.97],["2012-04-09",263.97],["2012-04-10",263.14],["2012-04-11",263.46],["2012-04-12",263.94],["2012-04-13",263.29],["2012-04-14",263.29],["2012-04-15",263.29],["2012-04-16",263.06],["2012-04-17",263.6],["2012-04-18",263.08],["2012-04-19",263.02],["2012-04-20",262.59],["2012-04-21",262.59],["2012-04-22",262.59],["2012-04-23",261.04],["2012-04-24",261.51],["2012-04-25",261.75],["2012-04-26",262.61],["2012-04-27",263.12],["2012-04-28",263.12],["2012-04-29",263.12],["2012-04-30",263.02],["2012-05-01",263.02],["2012-05-02",262.84],["2012-05-03",262.84],["2012-05-04",262.49],["2012-05-05",262.49],["2012-05-06",262.49],["2012-05-07",262.53],["2012-05-08",261.28],["2012-05-09",260.77],["2012-05-10",261.14],["2012-05-11",261],["2012-05-12",261],["2012-05-13",261],["2012-05-14",259.66],["2012-05-15",259.22],["2012-05-16",259.46],["2012-05-17",258.05],["2012-05-18",258.15],["2012-05-19",258.15],["2012-05-20",258.15],["2012-05-21",259.04],["2012-05-22",259.12],["2012-05-23",257.57],["2012-05-24",257.46],["2012-05-25",257.7],["2012-05-26",257.7],["2012-05-27",257.7],["2012-05-28",258.24],["2012-05-29",258.9],["2012-05-30",258.25],["2012-05-31",258.83],["2012-06-01",258.32],["2012-06-02",258.32],["2012-06-03",258.32],["2012-06-04",258.43],["2012-06-05",257.48],["2012-06-06",259.16],["2012-06-07",259.16],["2012-06-08",260.22],["2012-06-09",260.22],["2012-06-10",260.22],["2012-06-11",260.39],["2012-06-12",261.42],["2012-06-13",261.37],["2012-06-14",261.39],["2012-06-15",262.49],["2012-06-16",262.49],["2012-06-17",262.49],["2012-06-18",262.57],["2012-06-19",263.78],["2012-06-20",263.86],["2012-06-21",263.62],["2012-06-22",263.62],["2012-06-23",263.62],["2012-06-24",263.62],["2012-06-25",263],["2012-06-26",263.89],["2012-06-27",264.74],["2012-06-28",263.99],["2012-06-29",265.1],["2012-07-02",264.6],["2012-07-03",265.06],["2012-07-04",264.95],["2012-07-05",265.31],["2012-07-06",264.93],["2012-07-09",264.36],["2012-07-10",264.68],["2012-07-11",263.92],["2012-07-12",263.7],["2012-07-13",264.61],["2012-07-16",264.75],["2012-07-17",264.95],["2012-07-18",265.04],["2012-07-19",265.68],["2012-07-20",264.96],["2012-07-23",263.06],["2012-07-24",263.15],["2012-07-25",263.43],["2012-07-26",263.72],["2012-07-27",264.9],["2012-07-30",265.58],["2012-07-31",265.48],["2012-08-01",265.65],["2012-08-02",265.36],["2012-08-03",266.77],["2012-08-06",267.65],["2012-08-07",267.29],["2012-08-08",267.34],["2012-08-09",268.39],["2012-08-10",268.01],["2012-08-13",268.15],["2012-08-14",268.15],["2012-08-16",268.88],["2012-08-17",268.48],["2012-08-20",268.14],["2012-08-21",268.53],["2012-08-22",268],["2012-08-23",268.14],["2012-08-24",268.31],["2012-08-27",268.35],["2012-08-28",268.23],["2012-08-29",268.11],["2012-08-30",268.12],["2012-08-31",269.2],["2012-09-03",269.15],["2012-09-04",268.91],["2012-09-05",269.31],["2012-09-06",270.16],["2012-09-07",270.64],["2012-09-10",270.86],["2012-09-11",271.06],["2012-09-12",270.77],["2012-09-13",270.91],["2012-09-14",272.23],["2012-09-17",271.85],["2012-09-18",271.88],["2012-09-19",272.18],["2012-09-20",271.56],["2012-09-21",271.58],["2012-09-24",271.39],["2012-09-25",271.82],["2012-09-26",271.38],["2012-09-27",272.08],["2012-09-28",272.14],["2012-10-01",272.88],["2012-10-02",273.05],["2012-10-03",272.71],["2012-10-04",272.27],["2012-10-05",273.41],["2012-10-08",273.3],["2012-10-09",272.7],["2012-10-10",273.23],["2012-10-11",273.48],["2012-10-12",272.99],["2012-10-15",273.09],["2012-10-16",273.46],["2012-10-17",273.63],["2012-10-18",273.94],["2012-10-19",272.94],["2012-10-22",272.9],["2012-10-23",271.91],["2012-10-24",271.99],["2012-10-25",272.11],["2012-10-26",271.85],["2012-10-29",271.68],["2012-10-30",271.74],["2012-10-31",271.88],["2012-11-01",271.88],["2012-11-02",272.64],["2012-11-05",272.87],["2012-11-06",272.64],["2012-11-07",272.16],["2012-11-08",272.62],["2012-11-09",272.51],["2012-11-12",272.9],["2012-11-13",273.34],["2012-11-14",273.69],["2012-11-15",273.59],["2012-11-16",273.32],["2012-11-19",274.12],["2012-11-20",274.07],["2012-11-21",273.47],["2012-11-22",273.19],["2012-11-23",273.78],["2012-11-26",274.1],["2012-11-27",274.45],["2012-11-28",274.71],["2012-11-29",274.99],["2012-11-30",275.53],["2012-12-03",275.84],["2012-12-04",276.42],["2012-12-05",276.88],["2012-12-06",277.35],["2012-12-07",276.88],["2012-12-10",277.44],["2012-12-11",278.22],["2012-12-12",278.72],["2012-12-13",278.49],["2012-12-14",278.93],["2012-12-17",279.16],["2012-12-18",279.84],["2012-12-19",280.66],["2012-12-20",280.52],["2012-12-21",280.69],["2012-12-27",281.15],["2012-12-28",280.75],["2013-01-02",281.71],["2013-01-03",281.42],["2013-01-04",280.63],["2013-01-07",280.27],["2013-01-08",280.08],["2013-01-09",280.07],["2013-01-10",279.65],["2013-01-11",279.18],["2013-01-14",279.38],["2013-01-15",278.83],["2013-01-16",279.42],["2013-01-17",279.89],["2013-01-18",280.32],["2013-01-21",280.75],["2013-01-22",280.76],["2013-01-23",280.78],["2013-01-24",281.17],["2013-01-25",280.65],["2013-01-28",280.44],["2013-01-29",280.65],["2013-01-30",279.78],["2013-01-31",279.78],["2013-02-01",279.74],["2013-02-04",279.3],["2013-02-05",279.51],["2013-02-06",278.85],["2013-02-07",278.86],["2013-02-08",279.53],["2013-02-11",279.38],["2013-02-12",278.69],["2013-02-13",278.88],["2013-02-14",278.56],["2013-02-15",278.86],["2013-02-18",279.22],["2013-02-19",279.11],["2013-02-20",278.58],["2013-02-21",278.49],["2013-02-22",278.48],["2013-02-25",278.97],["2013-02-26",278.29],["2013-02-27",278.87],["2013-02-28",278.91],["2013-03-01",279.01],["2013-03-04",278.6],["2013-03-05",279.25],["2013-03-06",279.79],["2013-03-07",279.96],["2013-03-08",280.39],["2013-03-11",279.97],["2013-03-12",280.09],["2013-03-13",279.99],["2013-03-14",280.65],["2013-03-15",280.41],["2013-03-18",279.77],["2013-03-19",278.94],["2013-03-20",278.88],["2013-03-21",278.35],["2013-03-22",277.86],["2013-03-25",277.31],["2013-03-26",277.62],["2013-03-27",278.39],["2013-03-28",278.19],["2013-04-02",278.76],["2013-04-03",277.79],["2013-04-04",278],["2013-04-05",278.26],["2013-04-08",278.58],["2013-04-09",278.58],["2013-04-10",278.97],["2013-04-11",279.84],["2013-04-12",279.47],["2013-04-15",278.43],["2013-04-17",277.28],["2013-04-18",276.59],["2013-04-19",276.87],["2013-04-22",277.03],["2013-04-23",276.98],["2013-04-24",277.22],["2013-04-25",277.31],["2013-04-26",277.85],["2013-04-29",278.21],["2013-04-30",278.77],["2013-05-02",278.62],["2013-05-06",279.14],["2013-05-07",279.56],["2013-05-08",280.23],["2013-05-09",280.4],["2013-05-10",279.94],["2013-05-13",280.23],["2013-05-14",281.33],["2013-05-15",281.6],["2013-05-16",281.41],["2013-05-17",281.57],["2013-05-20",281.16],["2013-05-21",280.82],["2013-05-22",281.31],["2013-05-23",280.56],["2013-05-24",281.2],["2013-05-27",282.75],["2013-05-28",283.06],["2013-05-29",282.72],["2013-05-31",282.87],["2013-06-03",282],["2013-06-04",282.58],["2013-06-05",282.34],["2013-06-06",281.53],["2013-06-07",282.41],["2013-06-10",282.7],["2013-06-11",281.81],["2013-06-12",282.22],["2013-06-13",282.44],["2013-06-14",282.9],["2013-06-17",282.35],["2013-06-18",282.2],["2013-06-19",281.89],["2013-06-20",277.92],["2013-06-21",276.05],["2013-06-24",275.03],["2013-06-25",276.11],["2013-06-26",276.33],["2013-06-27",275.34],["2013-06-28",276.45],["2013-07-01",276.33],["2013-07-02",277.8],["2013-07-03",277.41],["2013-07-04",278.37],["2013-07-05",277.11],["2013-07-08",276.56],["2013-07-09",276.69],["2013-07-10",277.36],["2013-07-11",278.49],["2013-07-12",279.32],["2013-07-15",279.33],["2013-07-16",279.24],["2013-07-17",279.16],["2013-07-18",279.44],["2013-07-19",279.93],["2013-07-22",280.23],["2013-07-23",280.28],["2013-07-24",279.9],["2013-07-25",279.81],["2013-07-26",279.43],["2013-07-29",279.58],["2013-07-30",279.68],["2013-07-31",280.09],["2013-08-01",281.01],["2013-08-02",281.65],["2013-08-05",282.05],["2013-08-06",280.88],["2013-08-07",281.45],["2013-08-08",282.2],["2013-08-09",282.76],["2013-08-12",283.46],["2013-08-13",283.46],["2013-08-14",283.57],["2013-08-16",283.05],["2013-08-19",282.67],["2013-08-20",281.85],["2013-08-21",281.61],["2013-08-22",282.69],["2013-08-23",282.55],["2013-08-26",282.75],["2013-08-27",281.76],["2013-08-28",281.42],["2013-08-29",281.65],["2013-08-30",282.05],["2013-09-02",282.36],["2013-09-03",281.66],["2013-09-04",279.76],["2013-09-05",276.48],["2013-09-06",277.87],["2013-09-09",279.62],["2013-09-10",281.29],["2013-09-11",282.3],["2013-09-12",282.89],["2013-09-13",282.48],["2013-09-16",282.49],["2013-09-17",282.74],["2013-09-18",282.69],["2013-09-19",284.21],["2013-09-20",283.87],["2013-09-23",283.58],["2013-09-24",283.89],["2013-09-25",284.23],["2013-09-26",284.91],["2013-09-27",284.7],["2013-09-30",283.7],["2013-10-01",284.4],["2013-10-02",284.62],["2013-10-03",284.96],["2013-10-04",284.54],["2013-10-07",284.16],["2013-10-08",284.03],["2013-10-09",284.35],["2013-10-10",286.12],["2013-10-11",286.75],["2013-10-14",287.36],["2013-10-15",287.68],["2013-10-16",288.12],["2013-10-17",288.06],["2013-10-18",288.86],["2013-10-21",290.41],["2013-10-22",290.55],["2013-10-23",290.07],["2013-10-24",291.43],["2013-10-25",291.18],["2013-10-28",291.85],["2013-10-29",292.3],["2013-10-30",291.79],["2013-10-31",291.01],["2013-11-04",291.09],["2013-11-05",290.41],["2013-11-06",291.11],["2013-11-07",291.26],["2013-11-08",290.26],["2013-11-12",290.11],["2013-11-13",289.71],["2013-11-14",290.13],["2013-11-15",290.98],["2013-11-18",292.6],["2013-11-19",292.08],["2013-11-20",292.03],["2013-11-21",291.9],["2013-11-22",292.02],["2013-11-25",292.35],["2013-11-26",291.22],["2013-11-27",291.29],["2013-11-28",290.66],["2013-11-29",291.12],["2013-12-02",289.94],["2013-12-03",289.05],["2013-12-04",288.62],["2013-12-05",288.04],["2013-12-06",288.24],["2013-12-09",288.52],["2013-12-10",288.47],["2013-12-11",288.34],["2013-12-12",287.39],["2013-12-13",286.9],["2013-12-16",287.12],["2013-12-17",286.15],["2013-12-18",286.51],["2013-12-19",286.33],["2013-12-20",286.93],["2013-12-23",287.02],["2013-12-27",286.82],["2013-12-30",286.88],["2014-01-02",287.19],["2014-01-03",286.62],["2014-01-07",285.41],["2014-01-08",285.51],["2014-01-09",284.52],["2014-01-10",284.6],["2014-01-13",285.62],["2014-01-14",285.56],["2014-01-15",286.41],["2014-01-16",286.92],["2014-01-17",286.4],["2014-01-20",286.47],["2014-01-21",287.13],["2014-01-22",287.34],["2014-01-23",286.85],["2014-01-24",285.51],["2014-01-27",284.46],["2014-01-28",284.96],["2014-01-29",284.15],["2014-01-30",284.46],["2014-01-31",284.73],["2014-02-03",285.27],["2014-02-04",285.27],["2014-02-05",285.46],["2014-02-06",287.02],["2014-02-07",287.26],["2014-02-10",287.15],["2014-02-11",288.04],["2014-02-12",288.73],["2014-02-13",288.63],["2014-02-14",288.8],["2014-02-17",288.91],["2014-02-18",288.84],["2014-02-19",289.08],["2014-02-20",288.46],["2014-02-21",289.12],["2014-02-24",290.1],["2014-02-25",289.42],["2014-02-26",288.38],["2014-02-27",288.25],["2014-02-28",289.42],["2014-03-03",286.1],["2014-03-04",287.7],["2014-03-05",287.88],["2014-03-06",288.68],["2014-03-07",287.97],["2014-03-10",287.02],["2014-03-11",287.25],["2014-03-12",286.31],["2014-03-13",285.65],["2014-03-14",285.25],["2014-03-17",286.76],["2014-03-18",286.67],["2014-03-19",286.04],["2014-03-20",286.09],["2014-03-21",286.22],["2014-03-24",286.18],["2014-03-25",286.97],["2014-03-26",287.64],["2014-03-27",287.62],["2014-03-28",287.99],["2014-03-31",288.52],["2014-04-01",288.79],["2014-04-02",289.1],["2014-04-03",288.69],["2014-04-04",289.07],["2014-04-07",288.83],["2014-04-08",289.14],["2014-04-09",289.08],["2014-04-10",289.46],["2014-04-11",289.19],["2014-04-14",288.82],["2014-04-15",288.07],["2014-04-16",287.56],["2014-04-17",288.33],["2014-04-22",288.67],["2014-04-23",288.63],["2014-04-24",288.57],["2014-04-25",288.26],["2014-04-28",288.29],["2014-04-29",288.83],["2014-04-30",289.04],["2014-05-02",288.83],["2014-05-05",288.29],["2014-05-06",287.8],["2014-05-07",287.63],["2014-05-08",287.95],["2014-05-09",287.6],["2014-05-12",287.9],["2014-05-13",287.86],["2014-05-14",288.29],["2014-05-15",287.74],["2014-05-16",287.53],["2014-05-19",287.8],["2014-05-20",287.93],["2014-05-21",288.28],["2014-05-22",289.25],["2014-05-23",289.19],["2014-05-26",289.53],["2014-05-27",289.51],["2014-05-28",289.45],["2014-05-29",289.7],["2014-05-30",289.01],["2014-06-02",289.22],["2014-06-03",289.47],["2014-06-04",289.82],["2014-06-05",290.33],["2014-06-06",291.12],["2014-06-09",290.9],["2014-06-10",291.1],["2014-06-11",290.63],["2014-06-12",290.73],["2014-06-13",290.69],["2014-06-16",290.27],["2014-06-17",290.77],["2014-06-18",290.85],["2014-06-20",290.37],["2014-06-23",290.99],["2014-06-24",290.78],["2014-06-25",289.96],["2014-06-26",289.5],["2014-06-27",289.56],["2014-06-30",289.86],["2014-07-01",289.81],["2014-07-02",288.95],["2014-07-03",288.56],["2014-07-04",288.9],["2014-07-07",289.28],["2014-07-08",289.12],["2014-07-09",288.49],["2014-07-10",288.41],["2014-07-11",289.15],["2014-07-14",289.56],["2014-07-15",289.41],["2014-07-16",289.48],["2014-07-17",289.59],["2014-07-18",289.32],["2014-07-21",289.05],["2014-07-22",289.5],["2014-07-23",289.69],["2014-07-24",289.89],["2014-07-25",289.98],["2014-07-28",289.87],["2014-07-29",289.86],["2014-07-30",288.85],["2014-07-31",288.02],["2014-08-01",288.25],["2014-08-04",288.95],["2014-08-05",289],["2014-08-06",288.88],["2014-08-07",288.63],["2014-08-08",288.05],["2014-08-11",289.37],["2014-08-12",289.49],["2014-08-13",290.26],["2014-08-14",291.13],["2014-08-18",291.76],["2014-08-19",291.83],["2014-08-20",291.98],["2014-08-21",291.92],["2014-08-22",291.85],["2014-08-25",292.2],["2014-08-26",292.67],["2014-08-27",292.85],["2014-08-28",291.71],["2014-08-29",291.79],["2014-09-01",292.54],["2014-09-02",292.72],["2014-09-03",293.99],["2014-09-04",294.65],["2014-09-05",294.73],["2014-09-08",295.29],["2014-09-09",294.91],["2014-09-10",295.01],["2014-09-11",294.41],["2014-09-12",294.47],["2014-09-15",294.92],["2014-09-16",295.22],["2014-09-17",295.43],["2014-09-18",295.25],["2014-09-19",296.2],["2014-09-22",295.83],["2014-09-23",295.19],["2014-09-24",295.24],["2014-09-25",295.44],["2014-09-26",295.49],["2014-09-29",295.5],["2014-09-30",295.6],["2014-10-01",294.72],["2014-10-02",293.85],["2014-10-03",294.17],["2014-10-06",294.54],["2014-10-07",294.24],["2014-10-08",294.04],["2014-10-09",294.48],["2014-10-10",293.53],["2014-10-13",293.46],["2014-10-14",293.77],["2014-10-15",293.47],["2014-10-16",292.83],["2014-10-17",293.65],["2014-10-20",293.42],["2014-10-21",294.03],["2014-10-22",294.33],["2014-10-23",294.42],["2014-10-24",294.31],["2014-10-27",294.4],["2014-10-28",294.89],["2014-10-29",294.6],["2014-10-30",294.37],["2014-10-31",294.94],["2014-11-03",294.98],["2014-11-04",294.86],["2014-11-05",294.11],["2014-11-06",293.84],["2014-11-07",293.45],["2014-11-10",293.58],["2014-11-12",293.58],["2014-11-13",293.53],["2014-11-14",293.72],["2014-11-17",293.98],["2014-11-18",294.37],["2014-11-19",293.93],["2014-11-20",293.51],["2014-11-21",294.5],["2014-11-24",294.18],["2014-11-25",294.36],["2014-11-26",294.87],["2014-11-27",295.11],["2014-11-28",294.78],["2014-12-01",294.45],["2014-12-02",294.84],["2014-12-03",294.73],["2014-12-04",293.99],["2014-12-05",294.12],["2014-12-08",293.82],["2014-12-09",293.18],["2014-12-10",292.29],["2014-12-11",292.38],["2014-12-12",292.42],["2014-12-15",291.84],["2014-12-16",290.54],["2014-12-17",290.74],["2014-12-18",291.96],["2014-12-19",291.57],["2014-12-22",291.97],["2014-12-23",292.03],["2014-12-29",291.95],["2014-12-30",292.58],["2015-01-02",292.69],["2015-01-05",291.83],["2015-01-07",292.89],["2015-01-08",293.98],["2015-01-09",293.39],["2015-01-12",293.22],["2015-01-13",293.97],["2015-01-14",293.37],["2015-01-15",291.99],["2015-01-16",291.57],["2015-01-19",291.25],["2015-01-20",290.69],["2015-01-21",291.87],["2015-01-22",292.65],["2015-01-23",293.53],["2015-01-26",293.32],["2015-01-27",293.59],["2015-01-28",293.96],["2015-01-29",294.44],["2015-01-30",294.39],["2015-02-02",294.18],["2015-02-03",294.19],["2015-02-04",294.14],["2015-02-05",294.31],["2015-02-06",294.45],["2015-02-09",293.8],["2015-02-10",293.81],["2015-02-11",293.28],["2015-02-12",294.04],["2015-02-13",294.83],["2015-02-16",294.98],["2015-02-17",294.73],["2015-02-18",293.67],["2015-02-19",293.9],["2015-02-20",293.71],["2015-02-23",294.04],["2015-02-24",294.49],["2015-02-25",294.6],["2015-02-26",294.83],["2015-02-27",294.95],["2015-03-02",295],["2015-03-03",294.31],["2015-03-04",294.88],["2015-03-05",294.79],["2015-03-06",294.17],["2015-03-09",293.66],["2015-03-10",293.09],["2015-03-11",293.44],["2015-03-12",293.64],["2015-03-13",292.95],["2015-03-16",293.03],["2015-03-17",293.52],["2015-03-18",293.83],["2015-03-19",294.88],["2015-03-20",295.55],["2015-03-23",295.46],["2015-03-24",295.33],["2015-03-25",295.01],["2015-03-26",294.37],["2015-03-27",294.24],["2015-03-30",294.49],["2015-03-31",294.53],["2015-04-01",294.73],["2015-04-02",295.06],["2015-04-03",295.06],["2015-04-07",295.59],["2015-04-08",295.72],["2015-04-09",296.17],["2015-04-10",296.04],["2015-04-13",296.2],["2015-04-14",296.06],["2015-04-15",296.82],["2015-04-16",297.19],["2015-04-17",296.39],["2015-04-20",297.15],["2015-04-21",297.11],["2015-04-22",296.93],["2015-04-23",297.12],["2015-04-24",297],["2015-04-27",297.7],["2015-04-28",297.21],["2015-04-29",296.97],["2015-04-30",296.71],["2015-05-04",297.03],["2015-05-05",296.67],["2015-05-06",296.86],["2015-05-07",296.92],["2015-05-08",297.83],["2015-05-11",297.72],["2015-05-12",297.28],["2015-05-13",297.13],["2015-05-14",296.59],["2015-05-15",296.48],["2015-05-18",297.15],["2015-05-19",296.75],["2015-05-20",296.54],["2015-05-21",296.87],["2015-05-22",296.65],["2015-05-25",294.96],["2015-05-26",294.12],["2015-05-27",294.6],["2015-05-28",294.48],["2015-05-29",294.44],["2015-06-01",294.4],["2015-06-02",293.67],["2015-06-03",292.88],["2015-06-05",291.93],["2015-06-08",291.52],["2015-06-09",290.83],["2015-06-10",291.85],["2015-06-11",291.85],["2015-06-12",291.34],["2015-06-15",291.22],["2015-06-16",290.8],["2015-06-17",290],["2015-06-18",290.22],["2015-06-19",289.68],["2015-06-22",291.13],["2015-06-23",291.28],["2015-06-24",291.08],["2015-06-25",291.12],["2015-06-26",290.8],["2015-06-29",289.48],["2015-06-30",289.89],["2015-07-01",289.63],["2015-07-02",289.5],["2015-07-03",289.25],["2015-07-06",289],["2015-07-07",287.82],["2015-07-08",287.56],["2015-07-09",288.08],["2015-07-10",289.06],["2015-07-13",289.26],["2015-07-14",289.14],["2015-07-15",289.13],["2015-07-16",290.51],["2015-07-17",290.61],["2015-07-20",289.36],["2015-07-21",289.05],["2015-07-22",287.55],["2015-07-23",287.83],["2015-07-24",287.74],["2015-07-27",287.21],["2015-07-28",287.87],["2015-07-29",288.42],["2015-07-30",288.07],["2015-07-31",288.82],["2015-08-03",289.13],["2015-08-04",289.43],["2015-08-05",289.96],["2015-08-06",288.19],["2015-08-07",288.02],["2015-08-10",288.77],["2015-08-11",288.75],["2015-08-12",288.6],["2015-08-13",289.24],["2015-08-14",288.61],["2015-08-17",287.85],["2015-08-18",287.62],["2015-08-19",288.33],["2015-08-20",288.24],["2015-08-21",287.33],["2015-08-24",283.09],["2015-08-25",283.27],["2015-08-26",283.29],["2015-08-27",284.58],["2015-08-28",285.57],["2015-08-31",285.77],["2015-09-01",284.3],["2015-09-02",284.21],["2015-09-03",285.04],["2015-09-04",284.98],["2015-09-07",284.52],["2015-09-08",284.57],["2015-09-09",284.49],["2015-09-10",285.34],["2015-09-11",285.44],["2015-09-14",285.53],["2015-09-15",285.55],["2015-09-16",285.49],["2015-09-17",286.02],["2015-09-18",285.82],["2015-09-21",286.1],["2015-09-22",285.18],["2015-09-23",284.47],["2015-09-24",283.91],["2015-09-25",283.85],["2015-09-28",283.01],["2015-09-29",282.9],["2015-09-30",283.45],["2015-10-01",283.57],["2015-10-02",283.62],["2015-10-05",285.1],["2015-10-06",285.7],["2015-10-07",285.6],["2015-10-08",285.74],["2015-10-09",286.29],["2015-10-12",286.19],["2015-10-13",285.65],["2015-10-14",285.66],["2015-10-15",286.19],["2015-10-16",286.07],["2015-10-19",285.76],["2015-10-20",285.81],["2015-10-21",285.67],["2015-10-22",285.69],["2015-10-23",285.55],["2015-10-26",285.83],["2015-10-27",285.84],["2015-10-28",285.91],["2015-10-29",284.56],["2015-10-30",284.7],["2015-11-02",285.01],["2015-11-03",284.96],["2015-11-04",285.05],["2015-11-05",284.6],["2015-11-06",283.89],["2015-11-09",283.25],["2015-11-10",283.24],["2015-11-12",283.19],["2015-11-13",282.63],["2015-11-16",282.38],["2015-11-17",282.72],["2015-11-18",283.02],["2015-11-19",282.8],["2015-11-20",283.02],["2015-11-23",281.8],["2015-11-24",280.82],["2015-11-25",281.01],["2015-11-26",281.66],["2015-11-27",280.95],["2015-11-30",280.6],["2015-12-01",280.47],["2015-12-02",279.46],["2015-12-03",278.74],["2015-12-04",278.3],["2015-12-07",278.5],["2015-12-08",277.26],["2015-12-09",276.18],["2015-12-10",276.86],["2015-12-11",275.45],["2015-12-14",274.55],["2015-12-15",274.97],["2015-12-16",275.94],["2015-12-17",277.07],["2015-12-18",277.57],["2015-12-21",278.11],["2015-12-22",277.83],["2015-12-23",278.03],["2015-12-28",277.98],["2015-12-29",278.93],["2015-12-30",278.48],["2016-01-04",276.97],["2016-01-05",276.66],["2016-01-07",275.44],["2016-01-08",275.08],["2016-01-11",274.46],["2016-01-12",275.98],["2016-01-13",276.9],["2016-01-14",276.64],["2016-01-15",274.88],["2016-01-18",272.49],["2016-01-19",272.94],["2016-01-20",272.15],["2016-01-21",272.15],["2016-01-22",273.43],["2016-01-25",273.38],["2016-01-26",273.39],["2016-01-27",273.99],["2016-01-28",275.36],["2016-01-29",275.86],["2016-02-01",276.04],["2016-02-02",275.45],["2016-02-03",275.7],["2016-02-04",276.89],["2016-02-05",276.83],["2016-02-08",276.15],["2016-02-09",276],["2016-02-10",275.78],["2016-02-11",275.55],["2016-02-12",276.08],["2016-02-15",277.13],["2016-02-16",276.74],["2016-02-17",278.59],["2016-02-18",279.1],["2016-02-19",278.39],["2016-02-22",279.02],["2016-02-23",279.01],["2016-02-24",278.36],["2016-02-25",278.88],["2016-02-26",278.9],["2016-02-29",278.46],["2016-03-01",278.89],["2016-03-02",278.86],["2016-03-03",279.97],["2016-03-04",280.04],["2016-03-07",280.59],["2016-03-08",280.58],["2016-03-09",280.14],["2016-03-10",280.82],["2016-03-11",281.7],["2016-03-14",282],["2016-03-15",281.63],["2016-03-16",281.54],["2016-03-17",282.32],["2016-03-18",282.76],["2016-03-21",282.29],["2016-03-22",282.05],["2016-03-23",281.42],["2016-03-24",281.5],["2016-03-29",282.08],["2016-03-30",283.19],["2016-03-31",283.18],["2016-04-01",282.76],["2016-04-04",283.41],["2016-04-05",282.07],["2016-04-06",281.26],["2016-04-07",281.05],["2016-04-08",281.7],["2016-04-11",281.56],["2016-04-12",281.23],["2016-04-13",282.07],["2016-04-14",282.21],["2016-04-15",282.14],["2016-04-18",282.06],["2016-04-19",282.66],["2016-04-20",282.54],["2016-04-21",282.19],["2016-04-22",281.83],["2016-04-25",281.71],["2016-04-26",281.38],["2016-04-27",280.95],["2016-04-28",281],["2016-04-29",281.02],["2016-05-02",281.02],["2016-05-04",280.15],["2016-05-05",279.55],["2016-05-06",280.22],["2016-05-09",280.09],["2016-05-10",279.73],["2016-05-11",279.66],["2016-05-12",279.69],["2016-05-13",279.99],["2016-05-16",281.05],["2016-05-17",280.86],["2016-05-18",280.51],["2016-05-19",279.39],["2016-05-20",279.29],["2016-05-23",279.29],["2016-05-24",279.29],["2016-05-25",279.75],["2016-05-27",279.83],["2016-05-30",279.9],["2016-05-31",278.8],["2016-06-01",277.42],["2016-06-02",277.44],["2016-06-03",278.26],["2016-06-06",278.04],["2016-06-07",278.95],["2016-06-08",279.34],["2016-06-09",278.64],["2016-06-10",277.75],["2016-06-13",277.24],["2016-06-14",276.56],["2016-06-15",276.92],["2016-06-16",276.02],["2016-06-17",276.96],["2016-06-20",278.17],["2016-06-21",278.44],["2016-06-22",279.02],["2016-06-23",279.9],["2016-06-24",277.07],["2016-06-27",276.57],["2016-06-28",277.51],["2016-06-29",277.63],["2016-06-30",278.01],["2016-07-01",277.98],["2016-07-04",277.21],["2016-07-05",277.06],["2016-07-06",276.51],["2016-07-07",276.79],["2016-07-08",277.01],["2016-07-11",277.97],["2016-07-12",278.16],["2016-07-13",277.68],["2016-07-14",277.95],["2016-07-15",278.25],["2016-07-18",278.96],["2016-07-19",279.06],["2016-07-20",279.13],["2016-07-21",279.34],["2016-07-22",279.15],["2016-07-25",279.51],["2016-07-26",279.48],["2016-07-27",279.49],["2016-07-28",279.64],["2016-07-29",278.81],["2016-08-01",279.07],["2016-08-02",280.35],["2016-08-03",280.21],["2016-08-04",280.89],["2016-08-05",281.17],["2016-08-08",281.47],["2016-08-09",282.24],["2016-08-10",282.3],["2016-08-11",282.64],["2016-08-12",282.64],["2016-08-16",282.48],["2016-08-17",282.03],["2016-08-18",281.99],["2016-08-19",281.76],["2016-08-22",281.98],["2016-08-23",282.05],["2016-08-24",281.86],["2016-08-25",281.86],["2016-08-26",282.13],["2016-08-29",281.98],["2016-08-30",282.51],["2016-08-31",282.59],["2016-09-01",281.38],["2016-09-02",281.62],["2016-09-05",282.16],["2016-09-06",282.63],["2016-09-07",283.18],["2016-09-08",282.53],["2016-09-09",281.17],["2016-09-12",280.58],["2016-09-13",280.34],["2016-09-14",280.47],["2016-09-15",280.68],["2016-09-16",280.82],["2016-09-19",281.19],["2016-09-20",281.25],["2016-09-21",281.3],["2016-09-22",282.59],["2016-09-23",282.36],["2016-09-26",281.84],["2016-09-27",281.63],["2016-09-28",281.4],["2016-09-29",281.07],["2016-09-30",281],["2016-10-03",281.49],["2016-10-04",281.58],["2016-10-05",281.54],["2016-10-06",281.15],["2016-10-07",280.65],["2016-10-10",280.79],["2016-10-11",280.39],["2016-10-12",280.43],["2016-10-13",279.71],["2016-10-14",279.85],["2016-10-17",280.13],["2016-10-18",280.14],["2016-10-19",280.21],["2016-10-20",280.24],["2016-10-21",280.13],["2016-10-24",280.41],["2016-10-25",280.37],["2016-10-26",280.06],["2016-10-27",279.95],["2016-10-28",279.98],["2016-10-31",280.46],["2016-11-02",278.58],["2016-11-03",278.41],["2016-11-04",277.91],["2016-11-07",278.19],["2016-11-08",278.43],["2016-11-09",278.14],["2016-11-10",277.58],["2016-11-14",276.31],["2016-11-15",276.73],["2016-11-16",276.45],["2016-11-17",275.86],["2016-11-18",275.3],["2016-11-21",276.06],["2016-11-22",276.59],["2016-11-23",276.51],["2016-11-24",276.84],["2016-11-25",276.63],["2016-11-28",276.62],["2016-11-29",276.66],["2016-11-30",276.61],["2016-12-01",276.07],["2016-12-02",276.11],["2016-12-05",277.4],["2016-12-06",278.56],["2016-12-07",278.89],["2016-12-08",279.44],["2016-12-09",279.38],["2016-12-12",278.8],["2016-12-13",280.08],["2016-12-14",280.33],["2016-12-15",279.89],["2016-12-16",280.39],["2016-12-19",280.25],["2016-12-20",280.41],["2016-12-21",280.17],["2016-12-22",280.03],["2016-12-23",280.13],["2016-12-27",280.03],["2016-12-28",279.98],["2016-12-29",280.25],["2016-12-30",280.03],["2017-01-02",280.17],["2017-01-03",280.92],["2017-01-04",280.85],["2017-01-05",281.13],["2017-01-09",281.37],["2017-01-10",281.82],["2017-01-11",282.45],["2017-01-12",282.37],["2017-01-13",282.03],["2017-01-16",282.4],["2017-01-17",282.31],["2017-01-18",281.97],["2017-01-19",282.16],["2017-01-20",282.3],["2017-01-23",282.47],["2017-01-24",283.03],["2017-01-25",284.51],["2017-01-26",283.89],["2017-01-27",284.06],["2017-01-30",283.59],["2017-01-31",284.06],["2017-02-01",284.3],["2017-02-02",283.87],["2017-02-03",283.83],["2017-02-06",283.75],["2017-02-07",283.69],["2017-02-08",284.32],["2017-02-09",285.69],["2017-02-10",286.12],["2017-02-13",286.41],["2017-02-14",286.48],["2017-02-15",286.53],["2017-02-16",287.26],["2017-02-17",286.82],["2017-02-20",286.96],["2017-02-21",287.95],["2017-02-22",287.94],["2017-02-23",288.03],["2017-02-24",287.01],["2017-02-27",286.76],["2017-02-28",286.45],["2017-03-01",287.65],["2017-03-02",288.21],["2017-03-03",287.93],["2017-03-06",287.62],["2017-03-07",287.22],["2017-03-08",286.92],["2017-03-09",286.29],["2017-03-10",286.86],["2017-03-13",288.14],["2017-03-14",287.95],["2017-03-15",287.99],["2017-03-16",288.92],["2017-03-17",288.91],["2017-03-20",288.79],["2017-03-21",288.18],["2017-03-22",287.79],["2017-03-23",288.04],["2017-03-24",288.07],["2017-03-27",287.58],["2017-03-28",288.26],["2017-03-29",288.15],["2017-03-30",287.8],["2017-03-31",287.58],["2017-04-03",288.23],["2017-04-04",288.51],["2017-04-05",288.6],["2017-04-06",288.8],["2017-04-07",288.83],["2017-04-10",288.81],["2017-04-11",288.21],["2017-04-12",287.93],["2017-04-13",288.22],["2017-04-18",288.55],["2017-04-19",289.07],["2017-04-20",289.27],["2017-04-21",289.04],["2017-04-24",289.7],["2017-04-25",290.53],["2017-04-26",290.92],["2017-04-27",291.32],["2017-04-28",291.31],["2017-05-02",291.8],["2017-05-04",291.81],["2017-05-05",291.97],["2017-05-08",291.92],["2017-05-09",292.67],["2017-05-10",292.3],["2017-05-11",292.3],["2017-05-12",292.72],["2017-05-15",292.98],["2017-05-16",292.24],["2017-05-17",291.67],["2017-05-18",291.3],["2017-05-19",292.14],["2017-05-22",292.17],["2017-05-23",291.43],["2017-05-24",291.87],["2017-05-25",292.42],["2017-05-26",292.14],["2017-05-29",292.37],["2017-05-30",291.63],["2017-05-31",291.74],["2017-06-01",291.78],["2017-06-02",292.4],["2017-06-05",291.71],["2017-06-06",292.08],["2017-06-07",292.08],["2017-06-08",292.42],["2017-06-09",292.38],["2017-06-12",291.31],["2017-06-13",291.74],["2017-06-14",291.5],["2017-06-16",291.52],["2017-06-19",291.7],["2017-06-20",291.5],["2017-06-21",291.59],["2017-06-22",291.52],["2017-06-23",291.59],["2017-06-26",292.22],["2017-06-27",292.05],["2017-06-28",291.6],["2017-06-29",291.46],["2017-06-30",291.14],["2017-07-03",291.67],["2017-07-04",290.92],["2017-07-05",291],["2017-07-06",290.86],["2017-07-07",290.48],["2017-07-10",290.94],["2017-07-11",290.86],["2017-07-12",291.54],["2017-07-13",291.79],["2017-07-14",291.91],["2017-07-17",292.17],["2017-07-18",291.91],["2017-07-19",292.07],["2017-07-20",292.24],["2017-07-21",291.99],["2017-07-24",291.68],["2017-07-25",291.98],["2017-07-26",292.28],["2017-07-27",292.15],["2017-07-28",292.41],["2017-07-31",292.46],["2017-08-01",292.65],["2017-08-02",292.34],["2017-08-03",292.18],["2017-08-04",292.21],["2017-08-07",292.11],["2017-08-08",292.81],["2017-08-09",292.68],["2017-08-10",292.27],["2017-08-11",291.77],["2017-08-14",291.87],["2017-08-16",292],["2017-08-17",291.9],["2017-08-18",291.82],["2017-08-21",291.85],["2017-08-22",292.03],["2017-08-23",292.08],["2017-08-24",293.05],["2017-08-25",293.19],["2017-08-28",293.88],["2017-08-29",293],["2017-08-30",293.36],["2017-08-31",293.5],["2017-09-01",293.28],["2017-09-04",292.98],["2017-09-05",292.98],["2017-09-06",292.68],["2017-09-07",292.26],["2017-09-08",292.2],["2017-09-11",292.36],["2017-09-12",292.12],["2017-09-13",292.02],["2017-09-14",291.95],["2017-09-15",292],["2017-09-18",292.06],["2017-09-19",291.94],["2017-09-20",291.94],["2017-09-21",291.47],["2017-09-22",291.74],["2017-09-25",291.87],["2017-09-26",291.69],["2017-09-27",291.6],["2017-09-28",291.93],["2017-09-29",292.58],["2017-10-02",292.56],["2017-10-03",292.47],["2017-10-04",292.06],["2017-10-05",292.18],["2017-10-06",292.05],["2017-10-09",292.15],["2017-10-10",292.44],["2017-10-11",292.89],["2017-10-12",292.64],["2017-10-13",292.71],["2017-10-16",292.61],["2017-10-17",292.1],["2017-10-18",291.62],["2017-10-19",290.98],["2017-10-20",290.81],["2017-10-23",290.8],["2017-10-24",290.18],["2017-10-25",290.1],["2017-10-26",290.68],["2017-10-27",291.71],["2017-10-30",292.47],["2017-10-31",292.66],["2017-11-02",292.46],["2017-11-03",292.66],["2017-11-06",292.97],["2017-11-07",293.4],["2017-11-08",292.93],["2017-11-09",292.38],["2017-11-10",291.8],["2017-11-13",291.64],["2017-11-14",291.94],["2017-11-15",291.28],["2017-11-16",291.37],["2017-11-17",292.31],["2017-11-20",292.56],["2017-11-21",293.01],["2017-11-22",293.07],["2017-11-23",293.18],["2017-11-24",293.2],["2017-11-27",293.43],["2017-11-28",293.45],["2017-11-29",292.87],["2017-11-30",292.39],["2017-12-01",291.63],["2017-12-04",292.09],["2017-12-05",292.15],["2017-12-06",291.9],["2017-12-07",291.54],["2017-12-08",291.98],["2017-12-11",291.59],["2017-12-12",292.16],["2017-12-13",292.51],["2017-12-14",293.1],["2017-12-15",292.91],["2017-12-18",293.46],["2017-12-19",292.89],["2017-12-20",292.63],["2017-12-21",292.85],["2017-12-22",293.13],["2017-12-27",293.66],["2017-12-28",293.92],["2017-12-29",293.68],["2018-01-03",294.28],["2018-01-04",295.63],["2018-01-05",295.64],["2018-01-08",296.16],["2018-01-09",295.72],["2018-01-10",295],["2018-01-11",295.2],["2018-01-12",295.19],["2018-01-15",295.45],["2018-01-16",296.32],["2018-01-17",296.36],["2018-01-18",296.38],["2018-01-19",296.82],["2018-01-22",297.2],["2018-01-23",297.53],["2018-01-24",297.21],["2018-01-25",296.34],["2018-01-26",296.2],["2018-01-29",295.97],["2018-01-30",295.32],["2018-01-31",295.39],["2018-02-01",294.62],["2018-02-02",293.78],["2018-02-05",293.08],["2018-02-06",291.13],["2018-02-07",292.01],["2018-02-08",291.11],["2018-02-09",290.69],["2018-02-12",291.33],["2018-02-13",292],["2018-02-14",292.82],["2018-02-15",292.58],["2018-02-16",292.54],["2018-02-19",292.39],["2018-02-20",292.5],["2018-02-21",292.08],["2018-02-22",291.74],["2018-02-23",291.79],["2018-02-26",291.89],["2018-02-27",292.11],["2018-02-28",291.22],["2018-03-01",290.31],["2018-03-02",289.62],["2018-03-05",289.64],["2018-03-06",289.97],["2018-03-07",290.23],["2018-03-08",289.65],["2018-03-09",290.11],["2018-03-12",290.58],["2018-03-13",290.24],["2018-03-14",290.13],["2018-03-15",290.1],["2018-03-16",289.57],["2018-03-19",288.69],["2018-03-20",288.91],["2018-03-21",289.69],["2018-03-22",288.77],["2018-03-23",288.32],["2018-03-26",288.06],["2018-03-27",288.24],["2018-03-28",287.29],["2018-03-29",287.91],["2018-04-03",287.94],["2018-04-04",287.71],["2018-04-05",288.6],["2018-04-06",288.39],["2018-04-09",288.83],["2018-04-10",289.19],["2018-04-11",289.21],["2018-04-12",289.78],["2018-04-13",289.48],["2018-04-16",289.16],["2018-04-17",289.47],["2018-04-18",289.77],["2018-04-19",289.81],["2018-04-20",289.49],["2018-04-23",289.63],["2018-04-24",289.15],["2018-04-25",288.85],["2018-04-26",289.26],["2018-04-27",289.47],["2018-04-30",289.31],["2018-05-02",289.78],["2018-05-04",288.84],["2018-05-07",288.46],["2018-05-08",288.54],["2018-05-09",288.9],["2018-05-10",289.32],["2018-05-11",289.84],["2018-05-14",290.33],["2018-05-15",289.34],["2018-05-16",289.52],["2018-05-17",289.09],["2018-05-18",288.6],["2018-05-21",288.88],["2018-05-22",288.56],["2018-05-23",287.97],["2018-05-24",287.93],["2018-05-25",288.03],["2018-05-28",288.29],["2018-05-29",287.62],["2018-05-30",287.01],["2018-06-01",288.02],["2018-06-04",288.08],["2018-06-05",288.98],["2018-06-06",288.79],["2018-06-07",289.02],["2018-06-08",288.82],["2018-06-11",288.81],["2018-06-12",289.15],["2018-06-13",288.79],["2018-06-14",288.98],["2018-06-15",287.63],["2018-06-18",286.36],["2018-06-19",285.9],["2018-06-20",286.78],["2018-06-21",286.74],["2018-06-22",286.67],["2018-06-25",286.03],["2018-06-26",286.12],["2018-06-27",285.89],["2018-06-28",285.35],["2018-06-29",286.11],["2018-07-02",285.88],["2018-07-03",286.35],["2018-07-04",287],["2018-07-05",287.09],["2018-07-06",286.85],["2018-07-09",286.53],["2018-07-10",287.21],["2018-07-11",286.74],["2018-07-12",286.88],["2018-07-13",286.71],["2018-07-16",286.25],["2018-07-17",286.78],["2018-07-18",286.69],["2018-07-19",287.02],["2018-07-20",287.63],["2018-07-23",288.24],["2018-07-24",289.11],["2018-07-25",289.51],["2018-07-26",290.01],["2018-07-27",289.41],["2018-07-30",289.79],["2018-07-31",289.54],["2018-08-01",289.69],["2018-08-02",289.25],["2018-08-03",289.47],["2018-08-06",289.41],["2018-08-07",289.16],["2018-08-08",289.45],["2018-08-09",289.76],["2018-08-10",288.5],["2018-08-13",287.97],["2018-08-14",288.15],["2018-08-16",288.32],["2018-08-17",287.6],["2018-08-20",287.86],["2018-08-21",288.48],["2018-08-22",288.86],["2018-08-23",289.2],["2018-08-24",289.11],["2018-08-27",290.26],["2018-08-28",290.29],["2018-08-29",289.96],["2018-08-30",289.34],["2018-08-31",288.81],["2018-09-03",289.13],["2018-09-04",287.99],["2018-09-05",287.06],["2018-09-06",286.55],["2018-09-07",286],["2018-09-10",286.2],["2018-09-11",285.95],["2018-09-12",285.24],["2018-09-13",285.78],["2018-09-14",286.16],["2018-09-17",285.62],["2018-09-18",286.08],["2018-09-19",286.65],["2018-09-20",286.54],["2018-09-21",286.31],["2018-09-24",286.74],["2018-09-25",287.08],["2018-09-26",287.34],["2018-09-27",287.4],["2018-09-28",286.76],["2018-10-01",286.88],["2018-10-02",286.61],["2018-10-03",286.78],["2018-10-04",286.3],["2018-10-05",285.92],["2018-10-08",284.78],["2018-10-09",285.29],["2018-10-10",283.65],["2018-10-11",283.46],["2018-10-12",283.85],["2018-10-15",283.81],["2018-10-16",284.68],["2018-10-17",284.67],["2018-10-18",284.56],["2018-10-19",284.53],["2018-10-22",283.87],["2018-10-23",283.01],["2018-10-24",282.97],["2018-10-25",282.89],["2018-10-26",281.8],["2018-10-29",281.76],["2018-10-30",282.01],["2018-10-31",282.5],["2018-11-02",283.41],["2018-11-05",284.12],["2018-11-06",283.93],["2018-11-07",284.59],["2018-11-08",284.56],["2018-11-09",283.88],["2018-11-13",283.41],["2018-11-14",283.23],["2018-11-15",282.57],["2018-11-16",281.36],["2018-11-19",281.62],["2018-11-20",280.95],["2018-11-21",281.96],["2018-11-22",282.1],["2018-11-23",282.38],["2018-11-26",282.37],["2018-11-27",282.77],["2018-11-28",283.68],["2018-11-29",284.44],["2018-11-30",284.16],["2018-12-03",284.97],["2018-12-04",285.13],["2018-12-05",285.15],["2018-12-06",283.8],["2018-12-07",283.56],["2018-12-10",282.94],["2018-12-11",282.74],["2018-12-12",283.85],["2018-12-13",284.57],["2018-12-14",284.63],["2018-12-17",283.85],["2018-12-18",284.19],["2018-12-19",284.32],["2018-12-20",283.69],["2018-12-21",283.26],["2018-12-27",283.06],["2018-12-28",283.57],["2019-01-02",284.43],["2019-01-03",283.12],["2019-01-04",284.01],["2019-01-07",284.67],["2019-01-08",284.65],["2019-01-09",285.12],["2019-01-10",285.16],["2019-01-11",285.55],["2019-01-14",285.22],["2019-01-15",285.56],["2019-01-16",285.89],["2019-01-17",286.08],["2019-01-18",286.58],["2019-01-21",286.52],["2019-01-22",286.19],["2019-01-23",286.87],["2019-01-24",287.2],["2019-01-25",286.92],["2019-01-28",286.69],["2019-01-29",286.62],["2019-01-30",285.84],["2019-01-31",286.17],["2019-02-01",285.5],["2019-02-04",285.66],["2019-02-05",286.5],["2019-02-06",286.73],["2019-02-07",285.56],["2019-02-08",285.39],["2019-02-11",285.4],["2019-02-12",285.68],["2019-02-13",285.22],["2019-02-14",285.07],["2019-02-15",285.36],["2019-02-18",285.71],["2019-02-19",285.78],["2019-02-20",286.04],["2019-02-21",285.4],["2019-02-22",285.9],["2019-02-25",285.66],["2019-02-26",285.43],["2019-02-27",284.69],["2019-02-28",284.62],["2019-03-01",284.63],["2019-03-04",284.87],["2019-03-05",285.09],["2019-03-06",285.56],["2019-03-07",285.38],["2019-03-08",285.54],["2019-03-11",285.48],["2019-03-12",285.41],["2019-03-13",285.54],["2019-03-14",285.59],["2019-03-15",285.91],["2019-03-18",285.87],["2019-03-19",285.96],["2019-03-20",286.18],["2019-03-21",285.96],["2019-03-22",285.48],["2019-03-25",285.26],["2019-03-26",285.96],["2019-03-27",285.35],["2019-03-28",285.23],["2019-03-29",285.05],["2019-04-01",285.52],["2019-04-02",286.01],["2019-04-03",286.82],["2019-04-04",287.09],["2019-04-05",286.58],["2019-04-08",286.36],["2019-04-09",286.4],["2019-04-10",286.78],["2019-04-11",286.5],["2019-04-12",286.49],["2019-04-15",286.55],["2019-04-16",286.8],["2019-04-17",287.11],["2019-04-18",286.7],["2019-04-23",286.72],["2019-04-24",287.05],["2019-04-25",286.72],["2019-04-26",287.1],["2019-04-29",287.05],["2019-04-30",285.97],["2019-05-02",285.52],["2019-05-06",285.02],["2019-05-07",284.34],["2019-05-08",284.29],["2019-05-09",283.73],["2019-05-10",283.85],["2019-05-13",283.5],["2019-05-14",283.63],["2019-05-15",283.42],["2019-05-16",283.65],["2019-05-17",283.5],["2019-05-20",283.36],["2019-05-21",283.67],["2019-05-22",284.3],["2019-05-23",283.75],["2019-05-24",283.97],["2019-05-27",284.61],["2019-05-28",284.67],["2019-05-29",284.6],["2019-05-30",285.16],["2019-05-31",285.49],["2019-06-03",285.65],["2019-06-04",285.78],["2019-06-05",286.01],["2019-06-06",287.37],["2019-06-07",287.88],["2019-06-10",287.45],["2019-06-11",288.01],["2019-06-12",287.78],["2019-06-13",288.45],["2019-06-14",288.25],["2019-06-17",288.1],["2019-06-18",289.7],["2019-06-19",289.2],["2019-06-21",289.15],["2019-06-24",289.8],["2019-06-25",289.15],["2019-06-26",289.04],["2019-06-27",289.21],["2019-06-28",289.51],["2019-07-01",289.97],["2019-07-02",290.24],["2019-07-03",290.33],["2019-07-04",290.77],["2019-07-05",290.14],["2019-07-08",290.23],["2019-07-09",289.89],["2019-07-10",289.73],["2019-07-11",289.34],["2019-07-12",288.99],["2019-07-15",289.2],["2019-07-16",289.21],["2019-07-17",289.02],["2019-07-18",288.83],["2019-07-19",289.6],["2019-07-22",289.61],["2019-07-23",289.88],["2019-07-24",290.32],["2019-07-25",289.78],["2019-07-26",290.1],["2019-07-29",289.82],["2019-07-30",289.07],["2019-07-31",289.03],["2019-08-01",288.4],["2019-08-02",288.14],["2019-08-05",287.34],["2019-08-06",287.17],["2019-08-07",286.96],["2019-08-08",287.43],["2019-08-09",286.92],["2019-08-12",285.97],["2019-08-13",286.85],["2019-08-14",285.91],["2019-08-16",286.03],["2019-08-19",286.14],["2019-08-20",286.58],["2019-08-21",286.56],["2019-08-22",286.36],["2019-08-23",286.37],["2019-08-26",286.63],["2019-08-27",287.01],["2019-08-28",286.25],["2019-08-29",286.14],["2019-08-30",287.36],["2019-09-02",287.67],["2019-09-03",286.97],["2019-09-04",287.18],["2019-09-05",286.67],["2019-09-06",286.77],["2019-09-09",287.15],["2019-09-10",286.66],["2019-09-11",286.86],["2019-09-12",287.01],["2019-09-13",286.93],["2019-09-16",287],["2019-09-17",286.94],["2019-09-18",287.36],["2019-09-19",286.93],["2019-09-20",286.62],["2019-09-23",286.49],["2019-09-24",286.66],["2019-09-25",286.23],["2019-09-26",286.45],["2019-09-27",286.7],["2019-09-30",286.37],["2019-10-01",286.32],["2019-10-02",285.61],["2019-10-03",285.64],["2019-10-04",286.43],["2019-10-07",286.64],["2019-10-08",286.65],["2019-10-09",286.79],["2019-10-10",286.55],["2019-10-11",286.73],["2019-10-14",286.29],["2019-10-15",285.79],["2019-10-16",286.03],["2019-10-17",286.51],["2019-10-18",286.03],["2019-10-21",286.21],["2019-10-22",286.86],["2019-10-23",287.14],["2019-10-24",287.25],["2019-10-25",286.54],["2019-10-28",287.05],["2019-10-29",287.42],["2019-10-30",287.35],["2019-10-31",287.27],["2019-11-04",288.38],["2019-11-05",288.33],["2019-11-06",287.84],["2019-11-07",287.68],["2019-11-08",287.18],["2019-11-12",287.76],["2019-11-13",287.44],["2019-11-14",287.23],["2019-11-15",287.6],["2019-11-18",287.89],["2019-11-19",287.68],["2019-11-20",287.52],["2019-11-21",287.05],["2019-11-22",287.17],["2019-11-25",287.27],["2019-11-26",287.47],["2019-11-27",287.19],["2019-11-28",287.2],["2019-11-29",287.23],["2019-12-02",286.59],["2019-12-03",286.29],["2019-12-04",286.42],["2019-12-05",286.52],["2019-12-06",286.14],["2019-12-09",285.93],["2019-12-10",285.37],["2019-12-11",285.79],["2019-12-12",286.27],["2019-12-13",286.53],["2019-12-16",286.93],["2019-12-17",287.06],["2019-12-18",286.9],["2019-12-19",286.91],["2019-12-20",286.77],["2019-12-23",287.09],["2019-12-27",287.61],["2019-12-30",287.65],["2020-01-02",289.8],["2020-01-03",289.81],["2020-01-07",289.67],["2020-01-08",288.76],["2020-01-09",289.37],["2020-01-10",289.84],["2020-01-13",290.53],["2020-01-14",291.47],["2020-01-15",291.46],["2020-01-16",292.32],["2020-01-17",292.36],["2020-01-20",292.43],["2020-01-21",292.29],["2020-01-22",293.79],["2020-01-23",293.29],["2020-01-24",293.53],["2020-01-27",291.72],["2020-01-28",292.34],["2020-01-29",292.88],["2020-01-30",292.53],["2020-01-31",292.4],["2020-02-03",291.97],["2020-02-04",292.54],["2020-02-05",293.18],["2020-02-06",293.47],["2020-02-07",293.7],["2020-02-10",293.64],["2020-02-11",293.72],["2020-02-12",293.99],["2020-02-13",293.76],["2020-02-14",294.24],["2020-02-17",295.88],["2020-02-18",295.75],["2020-02-19",296.61],["2020-02-20",296.16],["2020-02-21",295.85],["2020-02-24",293.65],["2020-02-25",291.61],["2020-02-26",291.79],["2020-02-27",288.17],["2020-02-28",285.09],["2020-03-02",286.43],["2020-03-03",289.11],["2020-03-04",288.99],["2020-03-05",288.09],["2020-03-06",286.3],["2020-03-09",279.93],["2020-03-10",278.21],["2020-03-11",273.17],["2020-03-12",264.18],["2020-03-13",265.34],["2020-03-16",265.51],["2020-03-17",270.86],["2020-03-18",269.23],["2020-03-19",271.37],["2020-03-20",271.3],["2020-03-23",269.23],["2020-03-24",273.26],["2020-03-25",272.93],["2020-03-26",274.1],["2020-03-27",272.68],["2020-03-30",273.05],["2020-03-31",274.31],["2020-04-01",272.84],["2020-04-02",273.15],["2020-04-03",274.19],["2020-04-06",278.47],["2020-04-07",278.23],["2020-04-08",278.36],["2020-04-09",280.99],["2020-04-14",284.22],["2020-04-15",281.78],["2020-04-16",282.16],["2020-04-17",283.7],["2020-04-20",284.6],["2020-04-21",281.85],["2020-04-22",283.8],["2020-04-23",285.26],["2020-04-24",284.86],["2020-04-27",285.26],["2020-04-28",284.77],["2020-04-29",286.67],["2020-04-30",286.1],["2020-05-04",284.64],["2020-05-05",284.91],["2020-05-06",283.39],["2020-05-07",283.6],["2020-05-08",284.28],["2020-05-11",284.16],["2020-05-12",285.03],["2020-05-13",285.15],["2020-05-14",283.47],["2020-05-15",283.88],["2020-05-18",285.71],["2020-05-19",285.68],["2020-05-20",285.63],["2020-05-21",284.79],["2020-05-22",284.6],["2020-05-25",285.58],["2020-05-26",286.69],["2020-05-27",287.12],["2020-05-28",288.44],["2020-05-29",288.25],["2020-06-01",289.12],["2020-06-02",289.35],["2020-06-03",290.26],["2020-06-04",290.93],["2020-06-05",292.28],["2020-06-08",292.78],["2020-06-09",292.81],["2020-06-10",292.97],["2020-06-12",291.23],["2020-06-15",290.38],["2020-06-16",292.64],["2020-06-17",293.56],["2020-06-18",291.81],["2020-06-19",292.34],["2020-06-22",294.7],["2020-06-23",296.72],["2020-06-24",294.93],["2020-06-25",294.66],["2020-06-26",293.64],["2020-06-29",293.91],["2020-06-30",293.54],["2020-07-01",294.36],["2020-07-02",295.76],["2020-07-03",295.97],["2020-07-06",297.43],["2020-07-07",296.75],["2020-07-08",296.97],["2020-07-09",297.48],["2020-07-10",297.25],["2020-07-13",297.51],["2020-07-14",296.65],["2020-07-15",297.48],["2020-07-16",298.14],["2020-07-17",298.12],["2020-07-20",298.73],["2020-07-21",298.89],["2020-07-22",298.62],["2020-07-23",296.94],["2020-07-24",296.81],["2020-07-27",298.38],["2020-07-28",299.19],["2020-07-29",298.7],["2020-07-30",295.19],["2020-07-31",296.87],["2020-08-03",298.58],["2020-08-04",299.41],["2020-08-05",301.39],["2020-08-06",300.53],["2020-08-07",299.57],["2020-08-10",300.9],["2020-08-11",299.95],["2020-08-12",299.41],["2020-08-13",299.82],["2020-08-14",299.9],["2020-08-17",300.69],["2020-08-18",299.99],["2020-08-19",299.73],["2020-08-20",299.41],["2020-08-21",299.56],["2020-08-24",299.99],["2020-08-25",298.88],["2020-08-26",299.22],["2020-08-27",298.61],["2020-08-28",298.92],["2020-08-31",298.23],["2020-09-01",297.07],["2020-09-02",298.16],["2020-09-03",297.69],["2020-09-04",296.59],["2020-09-07",297],["2020-09-08",294.5],["2020-09-09",296.7],["2020-09-10",296.3],["2020-09-11",296.4],["2020-09-14",296.53],["2020-09-15",295.56],["2020-09-16",295.24],["2020-09-17",294.71],["2020-09-18",295.05],["2020-09-21",292.93],["2020-09-22",293.49],["2020-09-23",292.45],["2020-09-24",291.95],["2020-09-25",292.72],["2020-09-28",294.02],["2020-09-29",294.75],["2020-09-30",294.81],["2020-10-01",295.41],["2020-10-02",295.12],["2020-10-05",296.13],["2020-10-06",296.1],["2020-10-07",295.89],["2020-10-08",295.06],["2020-10-09",294.84],["2020-10-12",296.67],["2020-10-13",296.79],["2020-10-14",297.13],["2020-10-15",295.15],["2020-10-16",296.32],["2020-10-19",296.91],["2020-10-20",297.11],["2020-10-21",296.09],["2020-10-22",295.8],["2020-10-23",295.29],["2020-10-26",294.19],["2020-10-27",294.39],["2020-10-28",291.2],["2020-10-29",290.68],["2020-10-30",290.18],["2020-11-02",291.57],["2020-11-03",294.47],["2020-11-04",294.63],["2020-11-05",296.69],["2020-11-06",299.91],["2020-11-09",303.2],["2020-11-10",302.06],["2020-11-12",302.61],["2020-11-13",301.87],["2020-11-16",303.48],["2020-11-17",302.31],["2020-11-18",302.62],["2020-11-19",302.13],["2020-11-20",303.3],["2020-11-23",303.26],["2020-11-24",303.67],["2020-11-25",303.93],["2020-11-26",303.71],["2020-11-27",303.69],["2020-11-30",302.21],["2020-12-01",302.19],["2020-12-02",303.67],["2020-12-03",303.96],["2020-12-04",304.66],["2020-12-07",305.09],["2020-12-08",306.42],["2020-12-09",307.65],["2020-12-10",306.76],["2020-12-11",305.96],["2020-12-14",305.45],["2020-12-15",306.37],["2020-12-16",307.83],["2020-12-17",308.04],["2020-12-18",307.39],["2020-12-21",305.58],["2020-12-22",306.92],["2020-12-23",307.73],["2020-12-28",309.21],["2020-12-29",310.38],["2020-12-30",310.04],["2021-01-04",311.98],["2021-01-05",312.29],["2021-01-07",314.44],["2021-01-08",314.61],["2021-01-11",314.61],["2021-01-12",313.74],["2021-01-13",313.02],["2021-01-14",313.4],["2021-01-15",312.32],["2021-01-18",313.72],["2021-01-19",312.77],["2021-01-20",312.89],["2021-01-21",311.51],["2021-01-22",311.61],["2021-01-25",311.05],["2021-01-26",311.37],["2021-01-27",309.13],["2021-01-28",310.47],["2021-01-29",310.44],["2021-02-01",311.14],["2021-02-02",311.36],["2021-02-03",311.23],["2021-02-04",310.83],["2021-02-05",311.82],["2021-02-08",312.95],["2021-02-09",312.79],["2021-02-10",312.3],["2021-02-11",313.74],["2021-02-12",313.1],["2021-02-15",313.96],["2021-02-16",314.97],["2021-02-17",314.29],["2021-02-18",313.65],["2021-02-19",313.64],["2021-02-22",313.28],["2021-02-23",311.37],["2021-02-24",311.23],["2021-02-25",310.37],["2021-02-26",308.64],["2021-03-01",311.05],["2021-03-02",311.59],["2021-03-03",311],["2021-03-04",310.96],["2021-03-05",310.01],["2021-03-08",310.84],["2021-03-09",311.69],["2021-03-10",312.17],["2021-03-11",311.79],["2021-03-12",312.13],["2021-03-15",312.42],["2021-03-16",312.18],["2021-03-17",310.74],["2021-03-18",311.89],["2021-03-19",311.32],["2021-03-22",311.42],["2021-03-23",311.16],["2021-03-24",310.4],["2021-03-25",309.3],["2021-03-26",311.34],["2021-03-29",311.77],["2021-03-30",311.61],["2021-03-31",312.13],["2021-04-01",312.97],["2021-04-06",315.34],["2021-04-07",314.42],["2021-04-08",314.5],["2021-04-09",314.6],["2021-04-12",315.12],["2021-04-13",315.1],["2021-04-14",315.7],["2021-04-15",315.84],["2021-04-16",316.18],["2021-04-19",315.85],["2021-04-20",314.85],["2021-04-21",314.32],["2021-04-22",314.23],["2021-04-23",314.06],["2021-04-26",314.08],["2021-04-27",313.76],["2021-04-28",314.9],["2021-04-29",315.3],["2021-04-30",314.68],["2021-05-04",313.51],["2021-05-05",315.23],["2021-05-06",314.51],["2021-05-07",315.76],["2021-05-10",316.73],["2021-05-11",316.02],["2021-05-12",314.91],["2021-05-13",314.42],["2021-05-14",314.49],["2021-05-17",315.23],["2021-05-18",315.37],["2021-05-19",315.07],["2021-05-20",315.34],["2021-05-21",315.26],["2021-05-24",315.08],["2021-05-25",315.77],["2021-05-26",316.38],["2021-05-27",317.03],["2021-05-28",317.94],["2021-05-31",317.72],["2021-06-01",317.62],["2021-06-02",318.5],["2021-06-04",318.48],["2021-06-07",318.44],["2021-06-08",318.41],["2021-06-09",317.92],["2021-06-10",318.41],["2021-06-11",318.49],["2021-06-14",319.04],["2021-06-15",317.64],["2021-06-16",317.71],["2021-06-17",316.71],["2021-06-18",317.06],["2021-06-21",316.74],["2021-06-22",316.99],["2021-06-23",317.54],["2021-06-24",318.9],["2021-06-25",319],["2021-06-28",318.98],["2021-06-29",318.41],["2021-06-30",317.87],["2021-07-01",318.89],["2021-07-02",319.11],["2021-07-05",319.53],["2021-07-06",318.64],["2021-07-07",320.07],["2021-07-08",318.43],["2021-07-09",318.94],["2021-07-12",319.23],["2021-07-13",319.88],["2021-07-14",320.42],["2021-07-15",320.05],["2021-07-16",320.04],["2021-07-19",317.96],["2021-07-20",317.73],["2021-07-21",319.11],["2021-07-22",319.53],["2021-07-23",320.37],["2021-07-26",320.55],["2021-07-27",319.77],["2021-07-28",320.05],["2021-07-29",320.5],["2021-07-30",320.01],["2021-08-02",320.56],["2021-08-03",320.25],["2021-08-04",320.51],["2021-08-05",320.28],["2021-08-06",320.37],["2021-08-09",319.98],["2021-08-10",320.06],["2021-08-11",319.97],["2021-08-12",320.08],["2021-08-13",320.47],["2021-08-16",319.79],["2021-08-17",320.01],["2021-08-18",319.4],["2021-08-19",318.21],["2021-08-20",318.35],["2021-08-23",319.21],["2021-08-24",319.22],["2021-08-25",320.32],["2021-08-26",319.92],["2021-08-27",320.52],["2021-08-30",321.52],["2021-08-31",321.48],["2021-09-01",321.27],["2021-09-02",321.68],["2021-09-03",320.89],["2021-09-06",322.05],["2021-09-07",321.31],["2021-09-08",320.63],["2021-09-09",320.73],["2021-09-10",321.1],["2021-09-13",321.57],["2021-09-14",321.36],["2021-09-15",321.16],["2021-09-16",320.76],["2021-09-17",319.98],["2021-09-20",317.69],["2021-09-21",317.94],["2021-09-22",319.89],["2021-09-23",319.73],["2021-09-24",319.22],["2021-09-27",317.48],["2021-09-28",316.91],["2021-09-29",317.28],["2021-09-30",317.38],["2021-10-01",317.03],["2021-10-04",317.07],["2021-10-05",317.35],["2021-10-06",315.02],["2021-10-07",315.38],["2021-10-08",317.14],["2021-10-11",317.71],["2021-10-12",317.12],["2021-10-13",316.92],["2021-10-14",317.87],["2021-10-15",317.76],["2021-10-18",317.72],["2021-10-19",317.17],["2021-10-20",316.53],["2021-10-21",316.19],["2021-10-22",315.7],["2021-10-25",315.6],["2021-10-26",316.18],["2021-10-27",315.45],["2021-10-28",314.98],["2021-10-29",314.59],["2021-11-02",313.37],["2021-11-03",313.01],["2021-11-04",314.06],["2021-11-05",314.43],["2021-11-08",313.68],["2021-11-09",313.34],["2021-11-10",312.62],["2021-11-12",312.92],["2021-11-15",312.45],["2021-11-16",312.78],["2021-11-17",312.15],["2021-11-18",309.67],["2021-11-19",308.42],["2021-11-22",307.43],["2021-11-23",306.03],["2021-11-24",305.44],["2021-11-25",305.25],["2021-11-26",302.97],["2021-11-29",303.03],["2021-11-30",304.81],["2021-12-01",304.49],["2021-12-02",303.21],["2021-12-03",302.71],["2021-12-06",302.93],["2021-12-07",304.79],["2021-12-08",305.14],["2021-12-09",304.82],["2021-12-10",304.35],["2021-12-13",304.4],["2021-12-14",303.94],["2021-12-15",302.1],["2021-12-16",304.3],["2021-12-17",303.2],["2021-12-20",301.93],["2021-12-21",302.31],["2021-12-22",302.56],["2021-12-23",302.71],["2021-12-27",302.6],["2021-12-28",302.9],["2021-12-29",302.81],["2021-12-30",302.91],["2022-01-03",303.87],["2022-01-04",304.13],["2022-01-05",304.91],["2022-01-07",303.91],["2022-01-10",303.04],["2022-01-11",304.67],["2022-01-12",306.87],["2022-01-13",306.72],["2022-01-14",306.1],["2022-01-17",305.9],["2022-01-18",304.35],["2022-01-19",303.65],["2022-01-20",303.17],["2022-01-21",302.18],["2022-01-24",297.14],["2022-01-25",298.39],["2022-01-26",299.34],["2022-01-27",299.02],["2022-01-28",297.65],["2022-01-31",298.01],["2022-02-01",298.99],["2022-02-02",300.33],["2022-02-03",299.48],["2022-02-04",298.98],["2022-02-07",298.86],["2022-02-08",299.6],["2022-02-09",300.17],["2022-02-10",299.65],["2022-02-11",299.3],["2022-02-14",296.56],["2022-02-15",298.78],["2022-02-16",298.38],["2022-02-17",296.86],["2022-02-18",296.21],["2022-02-21",293.4],["2022-02-22",294.02],["2022-02-23",291.83],["2022-02-24",281.03],["2022-02-25",287.4],["2022-02-28",288.06],["2022-03-01",286.35],["2022-03-02",286.93],["2022-03-03",285.49],["2022-03-04",280.64],["2022-03-07",277.68],["2022-03-08",277.86],["2022-03-09",280.63],["2022-03-10",280.13],["2022-03-11",282.22],["2022-03-14",279.64],["2022-03-15",280.79],["2022-03-16",284.37],["2022-03-17",286.74],["2022-03-18",286.6],["2022-03-21",285.29],["2022-03-22",285.94],["2022-03-23",285.9],["2022-03-24",285.98],["2022-03-25",285.38],["2022-03-28",285.09],["2022-03-29",287.75],["2022-03-30",288.34],["2022-03-31",287.8],["2022-04-01",287.64],["2022-04-04",286.79],["2022-04-05",285.93],["2022-04-06",283.74],["2022-04-07",281.51],["2022-04-08",280.6],["2022-04-11",279.99],["2022-04-12",279.73],["2022-04-13",281.32],["2022-04-14",280.43],["2022-04-19",278.46],["2022-04-20",278.84],["2022-04-21",278.37],["2022-04-22",276.28],["2022-04-25",274.81],["2022-04-26",273.8],["2022-04-27",272.09],["2022-04-28",272.22],["2022-04-29",271.45],["2022-05-02",269.7],["2022-05-04",269.04],["2022-05-05",267.44],["2022-05-06",265.77],["2022-05-09",263.54],["2022-05-10",263.29],["2022-05-11",263.89],["2022-05-12",263.15],["2022-05-13",265.99],["2022-05-16",266.64],["2022-05-17",268.68],["2022-05-18",268.33],["2022-05-19",268.13],["2022-05-20",268.24],["2022-05-23",270.16],["2022-05-24",269.18],["2022-05-25",269.2],["2022-05-26",270.44],["2022-05-27",269.75],["2022-05-30",271.38],["2022-05-31",270.88],["2022-06-01",270.29],["2022-06-02",270.34],["2022-06-03",269.33],["2022-06-06",270.29],["2022-06-07",269.84],["2022-06-08",267.97],["2022-06-09",266.54],["2022-06-10",264.02],["2022-06-13",259.38],["2022-06-14",259.28],["2022-06-15",259.2],["2022-06-17",257.62],["2022-06-20",257.18],["2022-06-21",260.04],["2022-06-22",260.45],["2022-06-23",260.45],["2022-06-24",261.07],["2022-06-27",260.05],["2022-06-28",261.51],["2022-06-29",262.19],["2022-06-30",261.26],["2022-07-01",262.89],["2022-07-04",262.04],["2022-07-05",259.79],["2022-07-06",260.08],["2022-07-07",262.69],["2022-07-08",263.95],["2022-07-11",263.47],["2022-07-12",260.65],["2022-07-13",259.14],["2022-07-14",257.97],["2022-07-15",259.03],["2022-07-18",260.84],["2022-07-19",261.68],["2022-07-20",262.64],["2022-07-21",263.94],["2022-07-22",266.06],["2022-07-25",265.64],["2022-07-26",264.6],["2022-07-27",264.24],["2022-07-28",265.04],["2022-07-29",268.44],["2022-08-01",269.69],["2022-08-02",268.25],["2022-08-03",268.63],["2022-08-04",269.33],["2022-08-05",269.92],["2022-08-08",271.94],["2022-08-09",271.93],["2022-08-10",272.9],["2022-08-11",274.03],["2022-08-12",274.38],["2022-08-16",274.17],["2022-08-17",272],["2022-08-18",272.19],["2022-08-19",270.5],["2022-08-22",268.52],["2022-08-23",268.14],["2022-08-24",266.82],["2022-08-25",267.85],["2022-08-26",266.67],["2022-08-29",264.15],["2022-08-30",264.48],["2022-08-31",264.74],["2022-09-01",262.86],["2022-09-02",264.39],["2022-09-05",263.45],["2022-09-06",262.71],["2022-09-07",263.56],["2022-09-08",264.02],["2022-09-09",265.99],["2022-09-12",267.45],["2022-09-13",265.94],["2022-09-14",265.07],["2022-09-15",264.89],["2022-09-16",262.85],["2022-09-19",263.51],["2022-09-20",262.43],["2022-09-21",262.67],["2022-09-22",262.38],["2022-09-23",259.91],["2022-09-26",257.34],["2022-09-27",258.11],["2022-09-28",256.83],["2022-09-29",253.59],["2022-09-30",254.27],["2022-10-03",254.76],["2022-10-04",257.67],["2022-10-05",255.73],["2022-10-06",255.97],["2022-10-07",255.04],["2022-10-10",253.86],["2022-10-11",252.77],["2022-10-12",250.94],["2022-10-13",251.51],["2022-10-14",253.32],["2022-10-17",252.84],["2022-10-18",251.66],["2022-10-19",249.03],["2022-10-20",249.45],["2022-10-21",247.48],["2022-10-24",249.71],["2022-10-25",252.22],["2022-10-26",254.82],["2022-10-27",255.69],["2022-10-28",254.83],["2022-10-31",254.83],["2022-11-02",256.21],["2022-11-03",256.4],["2022-11-04",258.72],["2022-11-07",260.6],["2022-11-08",261.94],["2022-11-09",262.3],["2022-11-10",266.1],["2022-11-14",267.74],["2022-11-15",268.87],["2022-11-16",267.72],["2022-11-17",265.75],["2022-11-18",266.1],["2022-11-21",265.03],["2022-11-22",267.36],["2022-11-23",267.22],["2022-11-24",269.38],["2022-11-25",268.73],["2022-11-28",268.58],["2022-11-29",269],["2022-11-30",270.35],["2022-12-01",272.48],["2022-12-02",272.25],["2022-12-05",271.5],["2022-12-06",271.06],["2022-12-07",271.92],["2022-12-08",271.87],["2022-12-09",272.85],["2022-12-12",273.41],["2022-12-13",274.93],["2022-12-14",275.7],["2022-12-15",273.41],["2022-12-16",272.63],["2022-12-19",272.17],["2022-12-20",273.24],["2022-12-21",275.12],["2022-12-22",274.82],["2022-12-23",274.57],["2022-12-27",274.02],["2022-12-28",274.76],["2022-12-29",275.25],["2022-12-30",275.25],["2023-01-02",276.51],["2023-01-03",279.42],["2023-01-04",281.94],["2023-01-05",282.85],["2023-01-09",287.14],["2023-01-10",287.03],["2023-01-11",286.87],["2023-01-12",287.58],["2023-01-13",286.75],["2023-01-16",287.26],["2023-01-17",286.58],["2023-01-18",288.17],["2023-01-19",286.51],["2023-01-20",286.3],["2023-01-23",287.43],["2023-01-24",287.36],["2023-01-25",286.73],["2023-01-26",287.87],["2023-01-27",288.32],["2023-01-30",287.07],["2023-01-31",287.44],["2023-02-01",287.13],["2023-02-02",289.21],["2023-02-03",289.64],["2023-02-06",287.05],["2023-02-07",286.16],["2023-02-08",287.57],["2023-02-09",289.12],["2023-02-10",285.63],["2023-02-13",285.39],["2023-02-14",286.12],["2023-02-15",286.78],["2023-02-16",285.72],["2023-02-17",284.99],["2023-02-20",284.69],["2023-02-21",282.95],["2023-02-22",282.78],["2023-02-23",283.79],["2023-02-24",283.75],["2023-02-27",284],["2023-02-28",285.48],["2023-03-01",285.64],["2023-03-02",283.64],["2023-03-03",285.71],["2023-03-06",287.59],["2023-03-07",287.37],["2023-03-08",288.33],["2023-03-09",287.98],["2023-03-10",287.05],["2023-03-13",286.2],["2023-03-14",285.97],["2023-03-15",284.44],["2023-03-16",285.06],["2023-03-17",284.7],["2023-03-20",285.24],["2023-03-21",285.76],["2023-03-22",285.28],["2023-03-23",285.95],["2023-03-24",284.79],["2023-03-27",285.18],["2023-03-28",286.1],["2023-03-29",287.13],["2023-03-30",288.97],["2023-03-31",289.27],["2023-04-03",290.02],["2023-04-04",289.47],["2023-04-05",288.89],["2023-04-06",289.27],["2023-04-11",290.31],["2023-04-12",291.16],["2023-04-13",292.08],["2023-04-14",292.47],["2023-04-17",292.96],["2023-04-18",294.13],["2023-04-19",294.03],["2023-04-20",294.89],["2023-04-21",294.91],["2023-04-24",295.78],["2023-04-25",295.68],["2023-04-26",295.6],["2023-04-27",297.32],["2023-04-28",297.15],["2023-05-02",297.43],["2023-05-04",296.56],["2023-05-05",297.44],["2023-05-08",298.49],["2023-05-09",298.36],["2023-05-10",299.57],["2023-05-11",299.93],["2023-05-12",300.44],["2023-05-15",299.53],["2023-05-16",299.57],["2023-05-17",299.86],["2023-05-18",299.48],["2023-05-19",301.28],["2023-05-22",301.44],["2023-05-23",301.21],["2023-05-24",298.97],["2023-05-25",297.69],["2023-05-26",299.59],["2023-05-29",300.31],["2023-05-30",299.41],["2023-05-31",297.88],["2023-06-01",300.16],["2023-06-02",302.87],["2023-06-05",303.53],["2023-06-06",304.53],["2023-06-07",303.99],["2023-06-09",304.81],["2023-06-12",304.86],["2023-06-13",303.17],["2023-06-14",304.86],["2023-06-15",304.92],["2023-06-16",305.5],["2023-06-19",305.3],["2023-06-20",305],["2023-06-21",305.38],["2023-06-22",306.08],["2023-06-23",305.07],["2023-06-26",306.7],["2023-06-27",305.74],["2023-06-28",305.81],["2023-06-29",307.04],["2023-06-30",308],["2023-07-03",309.09],["2023-07-04",308.34],["2023-07-05",307.16],["2023-07-06",306.49],["2023-07-07",306.92],["2023-07-10",308.76],["2023-07-11",309.46],["2023-07-12",313.22],["2023-07-13",313.87],["2023-07-14",314.28],["2023-07-17",315.29],["2023-07-18",317.01],["2023-07-19",316.37],["2023-07-20",315.51],["2023-07-21",315.85],["2023-07-24",317.11],["2023-07-25",317.09],["2023-07-26",315.9],["2023-07-27",317.1],["2023-07-28",316.51],["2023-07-31",317.67],["2023-08-01",317.28],["2023-08-02",315.43],["2023-08-03",314.46],["2023-08-04",315.98],["2023-08-07",315.09],["2023-08-08",314.03],["2023-08-09",313.97],["2023-08-10",315.55],["2023-08-11",314.62],["2023-08-14",313.68],["2023-08-16",312.02],["2023-08-17",310.64],["2023-08-18",310.51],["2023-08-21",310.27],["2023-08-22",310.06],["2023-08-23",310.85],["2023-08-24",310.91],["2023-08-25",309.8],["2023-08-28",310.68],["2023-08-29",310.9],["2023-08-30",312.31],["2023-08-31",311.88],["2023-09-01",312.74],["2023-09-04",311.63],["2023-09-05",311.46],["2023-09-06",310.16],["2023-09-07",307.69],["2023-09-08",309.72],["2023-09-11",310.28],["2023-09-12",309.67],["2023-09-13",309.07],["2023-09-14",309.78],["2023-09-15",310.05],["2023-09-18",308.57],["2023-09-19",307.89],["2023-09-20",309.53],["2023-09-21",307.34],["2023-09-22",307.87],["2023-09-25",306.8],["2023-09-26",307.19],["2023-09-27",305.74],["2023-09-28",304.33],["2023-09-29",306.08],["2023-10-02",304.58],["2023-10-03",303.93],["2023-10-04",303.96],["2023-10-05",303.52],["2023-10-06",303.58],["2023-10-09",304.18],["2023-10-10",306.43],["2023-10-11",307.97],["2023-10-12",307.54],["2023-10-13",307.12],["2023-10-16",311.6],["2023-10-17",312.79],["2023-10-18",311.5],["2023-10-19",309.19],["2023-10-20",307.61],["2023-10-23",307.13],["2023-10-24",310.61],["2023-10-25",311.54],["2023-10-26",313.09],["2023-10-27",313.06],["2023-10-30",314.78],["2023-10-31",315.95],["2023-11-02",317.1],["2023-11-03",318.58],["2023-11-06",318.55],["2023-11-07",318.15],["2023-11-08",317.3],["2023-11-09",318.08],["2023-11-10",316.87],["2023-11-13",315.5],["2023-11-14",320.13],["2023-11-15",319.81],["2023-11-16",320.81],["2023-11-17",321.55],["2023-11-20",322],["2023-11-21",322.04],["2023-11-22",321.72],["2023-11-23",320.73],["2023-11-24",320.8],["2023-11-27",320.16],["2023-11-28",322.18],["2023-11-29",322.76],["2023-11-30",322.34],["2023-12-01",325.64],["2023-12-04",325.58],["2023-12-05",326.74],["2023-12-06",327.68],["2023-12-07",327.32],["2023-12-08",327.93],["2023-12-11",328.26],["2023-12-12",328.8],["2023-12-13",329.89],["2023-12-14",330.87],["2023-12-15",331.6],["2023-12-18",331.63],["2023-12-19",332.94],["2023-12-20",333.05],["2023-12-21",332.94],["2023-12-22",332.85],["2023-12-27",333.62],["2023-12-28",333.36],["2023-12-29",332.41],["2024-01-02",330.07],["2024-01-03",329.21],["2024-01-04",329.02],["2024-01-05",329.45],["2024-01-08",330.53],["2024-01-09",331.63],["2024-01-10",330.86],["2024-01-11",330.72],["2024-01-12",331.67],["2024-01-15",329.37],["2024-01-16",328.64],["2024-01-17",326.45],["2024-01-18",327.62],["2024-01-19",327.14],["2024-01-22",327.76],["2024-01-23",327.53],["2024-01-24",328.52],["2024-01-25",328.56],["2024-01-26",328.86],["2024-01-29",328.83],["2024-01-30",330.14],["2024-01-31",333.18],["2024-02-01",333.86],["2024-02-02",334.82],["2024-02-05",332.84],["2024-02-06",333.26],["2024-02-07",333.73],["2024-02-08",332.47],["2024-02-09",332.86],["2024-02-12",333.73],["2024-02-13",331.83],["2024-02-14",334.06],["2024-02-15",334.57],["2024-02-16",335.25],["2024-02-19",335.78],["2024-02-20",337.26],["2024-02-21",336.68],["2024-02-22",338.67],["2024-02-23",340.27],["2024-02-26",340.43],["2024-02-27",340.05],["2024-02-28",338.36],["2024-02-29",338.89],["2024-03-01",340.04],["2024-03-04",339.08],["2024-03-05",338.87],["2024-03-06",338.76],["2024-03-07",337.6],["2024-03-08",337.44],["2024-03-11",336.96],["2024-03-12",338.91],["2024-03-13",338.28],["2024-03-14",338.2],["2024-03-15",335.76],["2024-03-18",334.52],["2024-03-19",334.35],["2024-03-20",334.98],["2024-03-21",337.84],["2024-03-22",336.52],["2024-03-25",335],["2024-03-26",336.86],["2024-03-27",338.03],["2024-03-28",339.88],["2024-04-02",339.17],["2024-04-03",339.09],["2024-04-04",341.27],["2024-04-05",340.74],["2024-04-08",341.22],["2024-04-09",340.5],["2024-04-10",341.15],["2024-04-11",339.4],["2024-04-12",340.11],["2024-04-15",340.12],["2024-04-16",336.26],["2024-04-17",338.68],["2024-04-18",340.08],["2024-04-19",339.15],["2024-04-22",341.26],["2024-04-23",341.66],["2024-04-24",341.15],["2024-04-25",339.54],["2024-04-26",341.78],["2024-04-29",343.84],["2024-04-30",342.92],["2024-05-02",342.82],["2024-05-06",346.61],["2024-05-07",346.49],["2024-05-08",346.49],["2024-05-09",347.61],["2024-05-10",346.6],["2024-05-13",347.76],["2024-05-14",347.54],["2024-05-15",348.87],["2024-05-16",348.87],["2024-05-17",349.2],["2024-05-20",349.53],["2024-05-21",348.52],["2024-05-22",347.97],["2024-05-23",347.73],["2024-05-24",347.1],["2024-05-27",347.76],["2024-05-28",347.24],["2024-05-29",345.86],["2024-05-31",347.1],["2024-06-03",348.39],["2024-06-04",346.49],["2024-06-05",347.42],["2024-06-06",348.07],["2024-06-07",346.74],["2024-06-10",345.73],["2024-06-11",344.29],["2024-06-12",346.49],["2024-06-13",344.38],["2024-06-14",344.33],["2024-06-17",345.68],["2024-06-18",346.54],["2024-06-19",348.05],["2024-06-20",347.81],["2024-06-21",348.15],["2024-06-24",349.98],["2024-06-25",349.94],["2024-06-26",349.78],["2024-06-27",350.54],["2024-06-28",350.87],["2024-07-01",350.07],["2024-07-02",349.28],["2024-07-03",349.99],["2024-07-04",349.69],["2024-07-05",349.1],["2024-07-08",350.49],["2024-07-09",351.04],["2024-07-10",350.51],["2024-07-11",351.6],["2024-07-12",352.76],["2024-07-15",352.54],["2024-07-16",350.14],["2024-07-17",349.13],["2024-07-18",350.18],["2024-07-19",349.13],["2024-07-22",349.6],["2024-07-23",348.3],["2024-07-24",348.75],["2024-07-25",348.09],["2024-07-26",347.3],["2024-07-29",347.9],["2024-07-30",347.58],["2024-07-31",349.93],["2024-08-01",348.97],["2024-08-02",348.27],["2024-08-05",346.28],["2024-08-06",345.68],["2024-08-07",345.56],["2024-08-08",345.91],["2024-08-09",345.78],["2024-08-12",348.44],["2024-08-13",348.81],["2024-08-14",349.4],["2024-08-16",351.13],["2024-08-19",351.16],["2024-08-20",350.59],["2024-08-21",351.84],["2024-08-22",351.34],["2024-08-23",351.81],["2024-08-26",351.13],["2024-08-27",351.15],["2024-08-28",349.91],["2024-08-29",350.74],["2024-08-30",351.89],["2024-09-02",353.42],["2024-09-03",352.46],["2024-09-04",352.79],["2024-09-05",350.91],["2024-09-06",349.81],["2024-09-09",350.05],["2024-09-10",349.61],["2024-09-11",348.26],["2024-09-12",349.35],["2024-09-13",350.54],["2024-09-16",350.04],["2024-09-17",351.21],["2024-09-18",350.2],["2024-09-19",350.85],["2024-09-20",348.82],["2024-09-23",347.24],["2024-09-24",348.19],["2024-09-25",349.14],["2024-09-26",350.85],["2024-09-27",352.14],["2024-09-30",350.44],["2024-10-01",350.2],["2024-10-02",349.52],["2024-10-03",348.26],["2024-10-04",348.09],["2024-10-07",347.95],["2024-10-08",347.58],["2024-10-09",348.6],["2024-10-10",348.5],["2024-10-11",348.84],["2024-10-14",348.8],["2024-10-15",349.32],["2024-10-16",349.56],["2024-10-17",347.1],["2024-10-18",347.98],["2024-10-21",346.69],["2024-10-22",344.63],["2024-10-23",343.78],["2024-10-24",344.87],["2024-10-25",344.71],["2024-10-28",344.71],["2024-10-29",345.24],["2024-10-30",342.74],["2024-10-31",342.16],["2024-11-04",345.09],["2024-11-05",344.64],["2024-11-06",343.82],["2024-11-07",346.74],["2024-11-08",347.06],["2024-11-12",345.11],["2024-11-13",344.19],["2024-11-14",345.42],["2024-11-15",344.09],["2024-11-18",343.81],["2024-11-19",342.08],["2024-11-20",343.62],["2024-11-21",345.09],["2024-11-22",345.72],["2024-11-25",345.72],["2024-11-26",345.39],["2024-11-27",344.94],["2024-11-28",344.85],["2024-11-29",345.82],["2024-12-02",348.15],["2024-12-03",348.09],["2024-12-04",349.04],["2024-12-05",349.47],["2024-12-06",349.7],["2024-12-09",349.48],["2024-12-10",349.54],["2024-12-11",348.83],["2024-12-12",347.59],["2024-12-13",347.09],["2024-12-16",346.88],["2024-12-17",343.87],["2024-12-18",344.99],["2024-12-19",344.31],["2024-12-20",344],["2024-12-23",344.31],["2024-12-27",344.49],["2024-12-30",344.4],["2025-01-02",346.09],["2025-01-03",346.5],["2025-01-07",346.72],["2025-01-08",345.58],["2025-01-09",346.03],["2025-01-10",345.58],["2025-01-13",343.37],["2025-01-14",343.81],["2025-01-15",346.22],["2025-01-16",346.63],["2025-01-17",347.61],["2025-01-20",347.94],["2025-01-21",348.23],["2025-01-22",349.62],["2025-01-23",348.64],["2025-01-24",349.41],["2025-01-27",349.39],["2025-01-28",350.09],["2025-01-29",350.16],["2025-01-30",352.02],["2025-01-31",352.13],["2025-02-03",350.63],["2025-02-04",351.74],["2025-02-05",351.36],["2025-02-06",354.44],["2025-02-07",355.25],["2025-02-10",356.1],["2025-02-11",356.51],["2025-02-12",356.7],["2025-02-13",358.18],["2025-02-14",358.72],["2025-02-17",358.95],["2025-02-18",360.65],["2025-02-19",359.02],["2025-02-20",358.61],["2025-02-21",359.17],["2025-02-24",357.41],["2025-02-25",358.15],["2025-02-26",359.7],["2025-02-27",358.72],["2025-02-28",359.05],["2025-03-03",358.56],["2025-03-04",354.81],["2025-03-05",356.72],["2025-03-06",357],["2025-03-07",356.69],["2025-03-10",354.68],["2025-03-11",354.55],["2025-03-12",356.09],["2025-03-13",357.87],["2025-03-14",359.95],["2025-03-17",361.4],["2025-03-18",361.76],["2025-03-19",361.48],["2025-03-20",360.96],["2025-03-21",360.03],["2025-03-24",361.49],["2025-03-25",362.42],["2025-03-26",361.91],["2025-03-27",361.83],["2025-03-28",361.22],["2025-03-31",360.24],["2025-04-01",361.62],["2025-04-02",362.39],["2025-04-03",359.82],["2025-04-04",356.42],["2025-04-07",354.38],["2025-04-08",356.61],["2025-04-09",354.1],["2025-04-10",358.97],["2025-04-11",359.09],["2025-04-14",362.47],["2025-04-15",363.34],["2025-04-16",363.38],["2025-04-17",365.19],["2025-04-22",367.16],["2025-04-23",369.13],["2025-04-24",369.23],["2025-04-25",369.36],["2025-04-28",370.08],["2025-04-29",370.96],["2025-04-30",369.15],["2025-05-02",371.11],["2025-05-05",369.62],["2025-05-06",368.97],["2025-05-07",370.1],["2025-05-08",370.78],["2025-05-09",372.23],["2025-05-12",371.65],["2025-05-13",372.29],["2025-05-14",371.76],["2025-05-15",372.11],["2025-05-16",371.53],["2025-05-19",369.49],["2025-05-20",370.41],["2025-05-21",369.47],["2025-05-22",368.26],["2025-05-23",367.61],["2025-05-26",369.75],["2025-05-27",370.33],["2025-05-28",370.56],["2025-05-29",369.7],["2025-05-30",370.28],["2025-06-02",368.72],["2025-06-03",367.43],["2025-06-04",368.13],["2025-06-05",366.75],["2025-06-06",365.66],["2025-06-09",365.79],["2025-06-10",367.4],["2025-06-11",366.95],["2025-06-12",366.93],["2025-06-13",365.5],["2025-06-16",365.46],["2025-06-17",365.16],["2025-06-18",365.07],["2025-06-20",365.62],["2025-06-23",363.89],["2025-06-24",367.08],["2025-06-25",367.76],["2025-06-26",369.58],["2025-06-27",370.13],["2025-06-30",370.96],["2025-07-01",370.75],["2025-07-02",371.69],["2025-07-03",373.05],["2025-07-04",373.87],["2025-07-07",372.42],["2025-07-08",372.22],["2025-07-09",373.07],["2025-07-10",372.38],["2025-07-11",372.69],["2025-07-14",373.09],["2025-07-15",372.89],["2025-07-16",372.58],["2025-07-17",373.64],["2025-07-18",375.04],["2025-07-21",375.1],["2025-07-22",375.42],["2025-07-23",375.89],["2025-07-24",376.31],["2025-07-25",376.58],["2025-07-28",375.98],["2025-07-29",376.89],["2025-07-30",377.59],["2025-07-31",376.54],["2025-08-01",374.75],["2025-08-04",375.85],["2025-08-05",375.4],["2025-08-06",376.97],["2025-08-07",379],["2025-08-08",379.23],["2025-08-11",378.6],["2025-08-12",378.58],["2025-08-13",379.28],["2025-08-14",378.42],["2025-08-18",378.6],["2025-08-19",379.93],["2025-08-20",379.71],["2025-08-21",380.07],["2025-08-22",377.5],["2025-08-25",378.08],["2025-08-26",378.14],["2025-08-27",377.1],["2025-08-28",376],["2025-08-29",374.77],["2025-09-01",375.14],["2025-09-02",374.41],["2025-09-03",374.91],["2025-09-04",375.96],["2025-09-05",376.31],["2025-09-08",378.3],["2025-09-09",378.17],["2025-09-10",376.75],["2025-09-11",378.37],["2025-09-12",378.05],["2025-09-15",378.49],["2025-09-16",377.27],["2025-09-17",376.85],["2025-09-18",376.85],["2025-09-19",377.05],["2025-09-22",377.11],["2025-09-23",377.07],["2025-09-24",376.79],["2025-09-25",375.54],["2025-09-26",375.59],["2025-09-29",375.2],["2025-09-30",375.46],["2025-10-01",376.28],["2025-10-02",376.8],["2025-10-03",376.81],["2025-10-06",375.61],["2025-10-07",376.31],["2025-10-08",377.15],["2025-10-09",377.32],["2025-10-10",377.53],["2025-10-13",377.68],["2025-10-14",376.37],["2025-10-15",378.26],["2025-10-16",377.52],["2025-10-17",377.59],["2025-10-20",379.36],["2025-10-21",379.47],["2025-10-22",380.46],["2025-10-23",379.76],["2025-10-24",379.46],["2025-10-27",379.55],["2025-10-28",380.92],["2025-10-29",380.22],["2025-10-30",379.74],["2025-10-31",379.53],["2025-11-03",380.4],["2025-11-04",379.9],["2025-11-05",380.36],["2025-11-06",380.14],["2025-11-07",378.92],["2025-11-10",380.09],["2025-11-12",379.77],["2025-11-13",379.78],["2025-11-14",378.69],["2025-11-17",377.89],["2025-11-18",376.22],["2025-11-19",378.08],["2025-11-20",378.28],["2025-11-21",376.94],["2025-11-24",377.42],["2025-11-25",379.33],["2025-11-26",379.96],["2025-11-27",380.88],["2025-11-28",381.98],["2025-12-01",381.34],["2025-12-02",380.58],["2025-12-03",380.11],["2025-12-04",379.91],["2025-12-05",379.87],["2025-12-08",378.87],["2025-12-09",379.94],["2025-12-10",379.7],["2025-12-11",380.79],["2025-12-12",381.95],["2025-12-15",383.29],["2025-12-16",382.52],["2025-12-17",382.9],["2025-12-18",383.45],["2025-12-19",384.64],["2025-12-22",385.46],["2025-12-23",385.88],["2025-12-29",386.97],["2025-12-30",387.53],["2026-01-02",389.43],["2026-01-05",390.27],["2026-01-07",393.47],["2026-01-08",391.94],["2026-01-09",393.71],["2026-01-12",393.44],["2026-01-13",393.73],["2026-01-14",392.22],["2026-01-15",392.85],["2026-01-16",393.03],["2026-01-19",391.49],["2026-01-20",391.23],["2026-01-21",391.18],["2026-01-22",393.39],["2026-01-23",391.85],["2026-01-26",393.28],["2026-01-27",393.28],["2026-01-28",393.88],["2026-01-29",393.35],["2026-01-30",394.11],["2026-02-02",393.99],["2026-02-03",396.41],["2026-02-04",396.08],["2026-02-05",393.95],["2026-02-06",394.34],["2026-02-09",397.14],["2026-02-10",397.52],["2026-02-11",397.59],["2026-02-12",398.69],["2026-02-13",398.34],["2026-02-16",398.44],["2026-02-17",397.98],["2026-02-18",399.36],["2026-02-19",398.11],["2026-02-20",397.28],["2026-02-23",398.44],["2026-02-24",397.39],["2026-02-25",398.7],["2026-02-26",398.45],["2026-02-27",398.09],["2026-03-02",394.96],["2026-03-03",387.37],["2026-03-04",390.16],["2026-03-05",387.89],["2026-03-06",382.45],["2026-03-09",381.3],["2026-03-10",388.35],["2026-03-11",384.42],["2026-03-12",380.84],["2026-03-13",378.24],["2026-03-16",379.27],["2026-03-17",382.4],["2026-03-18",380.66],["2026-03-19",376.39],["2026-03-20",374.17],["2026-03-23",377.17],["2026-03-24",373.53],["2026-03-25",377.32],["2026-03-26",376.89],["2026-03-27",372.96],["2026-03-30",370.44],["2026-03-31",373.77],["2026-04-01",378.6],["2026-04-02",378.53],["2026-04-07",375.81],["2026-04-08",385.62],["2026-04-09",384.81],["2026-04-10",387.99],["2026-04-13",387.86],["2026-04-14",391.04],["2026-04-15",392.24],["2026-04-16",391.35],["2026-04-17",396.51],["2026-04-20",394.1],["2026-04-21",393.15],["2026-04-22",391.68],["2026-04-23",387.88],["2026-04-24",386.67],["2026-04-27",385.8],["2026-04-28",382.97],["2026-04-29",382.17],["2026-04-30",381.5],["2026-05-04",380.85],["2026-05-05",380.24],["2026-05-06",387.63],["2026-05-07",387.08],["2026-05-08",384.42],["2026-05-11",383.13],["2026-05-12",379.71],["2026-05-13",380.66],["2026-05-14",382.43],["2026-05-15",379.42],["2026-05-18",380.79],["2026-05-19",380.45],["2026-05-20",382.82],["2026-05-21",383.87],["2026-05-22",386.8],["2026-05-25",391.15],["2026-05-26",389.93],["2026-05-27",388.76],["2026-05-28",388.27],["2026-05-29",392.88],["2026-06-01",390.71],["2026-06-02",392.5],["2026-06-03",392.59],["2026-06-05",390.66]]}]}