{"status":"ok","unit":"","title":"Notowania od 2000-11-22 do 2021-12-16","series":[{"name":"Notowanie","area":true,"data":[["2000-11-22",100.75],["2000-11-29",100.87],["2000-12-06",101.1],["2000-12-13",101.36],["2000-12-20",101.61],["2000-12-27",101.87],["2001-01-03",102.11],["2001-01-10",102.36],["2001-01-17",102.61],["2001-01-24",102.88],["2001-01-31",103.14],["2001-02-07",103.65],["2001-02-14",103.95],["2001-02-21",104.21],["2001-02-28",104.4],["2001-03-07",104.65],["2001-03-14",104.9],["2001-03-21",105.13],["2001-03-28",105.36],["2001-04-04",105.59],["2001-04-11",105.8],["2001-04-18",106.13],["2001-04-25",105.88],["2001-05-02",105.85],["2001-05-09",105.87],["2001-05-16",106.14],["2001-05-23",106.08],["2001-05-30",105.9],["2001-06-06",105.75],["2001-06-13",105.41],["2001-06-14",105.69],["2001-06-27",105.98],["2001-07-04",106.27],["2001-07-11",106.55],["2001-07-18",105.61],["2001-07-25",103.92],["2001-08-01",104.2],["2001-08-08",104.51],["2001-08-16",104.8],["2001-08-22",104.94],["2001-08-29",105.19],["2001-09-05",105.42],["2001-09-12",105.71],["2001-09-19",105.69],["2001-09-26",105.85],["2001-10-03",106.15],["2001-10-07",106.65],["2001-10-10",106.23],["2001-10-17",106.16],["2001-10-24",106.26],["2001-10-31",106],["2001-11-07",106.65],["2001-11-14",105.86],["2001-11-21",106.14],["2001-11-28",106.3],["2001-12-05",106.34],["2001-12-12",106.91],["2001-12-19",106.71],["2001-12-27",107.01],["2002-01-02",107.18],["2002-01-09",106.89],["2002-01-16",107.43],["2002-01-23",107.77],["2002-01-30",107.18],["2002-02-06",107.21],["2002-02-13",107.36],["2002-02-20",106.71],["2002-02-27",107.42],["2002-03-06",107.52],["2002-03-13",107.06],["2002-03-20",106.62],["2002-03-27",106.87],["2002-04-03",106.82],["2002-04-10",107.04],["2002-04-17",107.05],["2002-04-24",106.79],["2002-05-02",106.73],["2002-05-15",106.45],["2002-05-22",107.79],["2002-05-29",107.54],["2002-06-05",107.75],["2002-06-12",107.19],["2002-06-19",105.61],["2002-06-26",103.94],["2002-07-03",102.61],["2002-07-10",103.03],["2002-07-17",102.83],["2002-07-24",102.39],["2002-07-31",101.68],["2002-08-07",102.7],["2002-08-14",103.12],["2002-08-21",103.19],["2002-08-28",106.27],["2002-09-04",105.18],["2002-09-11",105.33],["2002-09-18",104.7],["2002-09-25",104.28],["2002-10-02",104.35],["2002-10-09",104.48],["2002-10-16",105.81],["2002-10-23",107.31],["2002-10-30",109.25],["2002-11-06",108.51],["2002-11-13",107.47],["2002-11-20",108.03],["2002-11-27",112.26],["2002-12-04",113.79],["2002-12-11",111.18],["2002-12-18",111.06],["2002-12-27",109.6],["2003-01-02",109.79],["2003-01-08",110.51],["2003-01-15",110.22],["2003-01-22",108.53],["2003-01-29",106.92],["2003-02-05",106.8],["2003-02-12",106.84],["2003-02-19",106.48],["2003-02-26",105.14],["2003-03-05",105.03],["2003-03-12",105.7],["2003-03-19",105.95],["2003-03-26",106.88],["2003-04-02",105.06],["2003-04-09",107.94],["2003-04-16",106.33],["2003-04-23",106.58],["2003-04-30",106.96],["2003-05-07",107.96],["2003-05-14",107.69],["2003-05-21",107.55],["2003-05-28",107.57],["2003-06-04",108.76],["2003-06-11",108.95],["2003-06-18",110.28],["2003-06-25",110.9],["2003-07-02",110.54],["2003-07-09",115.43],["2003-07-16",119.48],["2003-07-23",118.97],["2003-07-30",119.43],["2003-08-06",118.5],["2003-08-13",122.73],["2003-08-20",124.26],["2003-08-27",132.21],["2003-09-03",137.08],["2003-09-10",130.52],["2003-09-17",129.97],["2003-09-24",127.1],["2003-10-01",125.07],["2003-10-08",129.26],["2003-10-15",132.66],["2003-10-22",128.08],["2003-10-29",127.66],["2003-11-05",126.96],["2003-11-12",128.83],["2003-11-19",123.67],["2003-11-26",120.55],["2003-12-03",124.44],["2003-12-10",126.27],["2003-12-17",127.63],["2003-12-29",128.18],["2003-12-31",128.38],["2004-01-07",132.34],["2004-01-14",133.65],["2004-01-21",133.07],["2004-01-28",133.36],["2004-02-04",131.66],["2004-02-11",136.67],["2004-02-18",137.72],["2004-02-25",134.49],["2004-03-03",139.21],["2004-03-10",139.56],["2004-03-17",137.93],["2004-03-24",137.18],["2004-03-31",138.56],["2004-04-07",139.63],["2004-04-14",141.55],["2004-04-21",141.02],["2004-04-28",139.43],["2004-05-05",138.98],["2004-05-12",133],["2004-05-19",134.04],["2004-05-26",133.75],["2004-06-02",135.26],["2004-06-09",135.35],["2004-06-16",134.1],["2004-06-23",134.16],["2004-06-30",136.02],["2004-07-07",134.59],["2004-07-14",133.93],["2004-07-21",134.37],["2004-07-28",134.33],["2004-08-04",134.63],["2004-08-11",134.07],["2004-08-18",133.66],["2004-08-25",135.03],["2004-09-01",135.04],["2004-09-08",136.34],["2004-09-15",137.04],["2004-09-22",137.4],["2004-09-29",136.81],["2004-10-06",137.67],["2004-10-13",135.34],["2004-10-20",136.03],["2004-10-27",135.05],["2004-11-03",138.47],["2004-11-17",137.58],["2004-11-24",136.41],["2004-12-01",139.08],["2004-12-08",142.71],["2004-12-15",140.65],["2004-12-22",144.19],["2004-12-29",143.28],["2005-01-05",143.16],["2005-01-12",142.27],["2005-01-19",140.14],["2005-01-26",140.61],["2005-02-02",142.8],["2005-02-09",145.41],["2005-02-16",148.63],["2005-02-23",150.13],["2005-03-02",148.39],["2005-03-09",151.22],["2005-03-16",145.35],["2005-03-21",160],["2005-03-23",145.11],["2005-03-30",146.22],["2005-04-06",147.56],["2005-04-13",146.06],["2005-04-20",141.6],["2005-04-27",141.14],["2005-05-04",140.75],["2005-05-11",140.26],["2005-05-18",141.55],["2005-05-25",141.91],["2005-06-01",142.98],["2005-06-08",146.76],["2005-06-15",148.23],["2005-06-22",150.74],["2005-06-29",149.28],["2005-07-06",152.09],["2005-07-13",154.18],["2005-07-20",154.87],["2005-07-27",156.25],["2005-08-03",160.32],["2005-08-10",160.67],["2005-08-17",160.03],["2005-08-24",159.3],["2005-08-31",161.84],["2005-09-07",163.72],["2005-09-14",166.06],["2005-09-21",169.65],["2005-09-28",170.72],["2005-10-05",171.66],["2005-10-12",167.85],["2005-10-19",162.62],["2005-10-26",166.38],["2005-11-02",169.43],["2005-11-09",169.84],["2005-11-16",169.73],["2005-11-23",171.06],["2005-11-30",174.17],["2005-12-07",176.86],["2005-12-14",178.59],["2005-12-21",181.3],["2005-12-28",182.95],["2006-01-04",189.51],["2006-01-11",190.95],["2006-01-18",190.31],["2006-01-25",196.77],["2006-02-01",191.36],["2006-02-02",191.67],["2006-02-03",188.54],["2006-02-06",192.01],["2006-02-07",192.53],["2006-02-08",191.99],["2006-02-09",192.7],["2006-02-10",190.62],["2006-02-13",189.23],["2006-02-14",190.95],["2006-02-15",192.03],["2006-02-16",190.19],["2006-02-17",194.54],["2006-02-20",196.59],["2006-02-21",196.64],["2006-02-22",196.54],["2006-02-23",196.91],["2006-02-24",198.53],["2006-02-27",199.69],["2006-02-28",194.3],["2006-03-01",196.21],["2006-03-02",197.85],["2006-03-03",197.72],["2006-03-06",198.94],["2006-03-07",195.42],["2006-03-08",191.39],["2006-03-09",191.65],["2006-03-10",190.89],["2006-03-13",191.17],["2006-03-14",189.43],["2006-03-15",191.76],["2006-03-16",194.9],["2006-03-17",194.99],["2006-03-20",195],["2006-03-21",194.19],["2006-03-22",193.79],["2006-03-23",196.27],["2006-03-24",197.12],["2006-03-27",198.49],["2006-03-28",196.6],["2006-03-29",196.74],["2006-03-30",198.89],["2006-03-31",198.9],["2006-04-03",201.51],["2006-04-04",202.07],["2006-04-05",201.43],["2006-04-06",202.81],["2006-04-07",205.74],["2006-04-10",206.05],["2006-04-11",204.98],["2006-04-12",206.43],["2006-04-13",207.87],["2006-04-18",210.96],["2006-04-19",210.36],["2006-04-20",214],["2006-04-21",215.79],["2006-04-24",217.96],["2006-04-25",217.34],["2006-04-26",219.75],["2006-04-27",214.7],["2006-04-28",216.14],["2006-05-02",216.12],["2006-05-04",220.28],["2006-05-05",221.71],["2006-05-08",223.72],["2006-05-09",220.37],["2006-05-10",219.78],["2006-05-11",224.62],["2006-05-12",222.16],["2006-05-15",215.64],["2006-05-16",214.89],["2006-05-17",211.16],["2006-05-18",210.58],["2006-05-19",209.7],["2006-05-22",201.11],["2006-05-23",203.22],["2006-05-24",197.44],["2006-05-25",199.34],["2006-05-26",201.44],["2006-05-29",201.24],["2006-05-30",199.27],["2006-05-31",198.28],["2006-06-01",199.51],["2006-06-02",203.26],["2006-06-05",204.45],["2006-06-06",200.64],["2006-06-07",200.41],["2006-06-08",196.92],["2006-06-09",194.89],["2006-06-12",190.1],["2006-06-13",185.16],["2006-06-14",184.69],["2006-06-16",185.77],["2006-06-19",188.85],["2006-06-20",189.02],["2006-06-21",190.02],["2006-06-22",188.83],["2006-06-23",189.44],["2006-06-26",191.64],["2006-06-27",198.45],["2006-06-28",200.9],["2006-06-29",200.65],["2006-06-30",203.52],["2006-07-03",204.04],["2006-07-04",205.32],["2006-07-05",203.98],["2006-07-06",209.02],["2006-07-07",212.27],["2006-07-10",214.24],["2006-07-11",212.74],["2006-07-12",215.6],["2006-07-13",209.12],["2006-07-14",208.69],["2006-07-17",206.63],["2006-07-18",208.97],["2006-07-19",209.85],["2006-07-20",214.82],["2006-07-21",213.9],["2006-07-24",214.74],["2006-07-25",216.01],["2006-07-26",216.86],["2006-07-27",222.15],["2006-07-28",222.24],["2006-07-31",222.43],["2006-08-01",219.44],["2006-08-02",217.98],["2006-08-03",213.07],["2006-08-04",215.3],["2006-08-07",213.89],["2006-08-08",213.51],["2006-08-09",216.77],["2006-08-10",213.84],["2006-08-11",210.07],["2006-08-14",211.07],["2006-08-16",212.75],["2006-08-17",211.22],["2006-08-18",212.08],["2006-08-21",212.24],["2006-08-22",213.68],["2006-08-23",213.43],["2006-08-24",210.87],["2006-08-25",209.5],["2006-08-28",208.65],["2006-08-29",212.04],["2006-08-30",213.81],["2006-08-31",211.92],["2006-09-01",212.12],["2006-09-04",217.32],["2006-09-05",218.37],["2006-09-06",217.05],["2006-09-07",215.03],["2006-09-08",213.94],["2006-09-11",212.51],["2006-09-12",214.53],["2006-09-13",216.27],["2006-09-14",214.69],["2006-09-15",214.52],["2006-09-18",216.26],["2006-09-19",215.17],["2006-09-20",212.98],["2006-09-21",212.32],["2006-09-22",211.08],["2006-09-25",212.39],["2006-09-26",212.96],["2006-09-27",211.54],["2006-09-28",212.85],["2006-09-29",211.78],["2006-10-02",212.31],["2006-10-03",211.6],["2006-10-04",212.26],["2006-10-05",215.21],["2006-10-06",215.11],["2006-10-09",216.98],["2006-10-10",219.73],["2006-10-11",219.8],["2006-10-12",222.33],["2006-10-13",223.79],["2006-10-16",224.16],["2006-10-17",221.48],["2006-10-18",225.33],["2006-10-19",226.08],["2006-10-20",224.25],["2006-10-23",223.64],["2006-10-24",223.8],["2006-10-25",224.87],["2006-10-26",226.16],["2006-10-27",223.53],["2006-10-30",220.65],["2006-10-31",221.22],["2006-11-02",220.66],["2006-11-03",222.64],["2006-11-06",226.39],["2006-11-07",229.51],["2006-11-08",228.7],["2006-11-09",229.09],["2006-11-10",227.51],["2006-11-13",227.28],["2006-11-14",226.83],["2006-11-15",223.21],["2006-11-16",225.34],["2006-11-17",223.94],["2006-11-20",224.32],["2006-11-21",226.22],["2006-11-22",229.43],["2006-11-23",229.19],["2006-11-24",228.61],["2006-11-27",228.06],["2006-11-28",227.34],["2006-11-29",231.69],["2006-11-30",230.82],["2006-12-01",234.01],["2006-12-04",239.15],["2006-12-05",242.73],["2006-12-06",241.55],["2006-12-07",243.61],["2006-12-08",243.11],["2006-12-11",242.53],["2006-12-12",240.91],["2006-12-13",241.86],["2006-12-14",242.18],["2006-12-15",241.55],["2006-12-18",242.75],["2006-12-19",236.54],["2006-12-20",234.53],["2006-12-21",234.53],["2006-12-22",232.07],["2006-12-27",236.13],["2006-12-28",235.49],["2006-12-29",234.8],["2007-01-02",238.47],["2007-01-03",238.06],["2007-01-04",233.99],["2007-01-05",230.28],["2007-01-08",229.39],["2007-01-09",229.78],["2007-01-10",227.26],["2007-01-11",232.27],["2007-01-12",233.71],["2007-01-15",238.71],["2007-01-16",238.47],["2007-01-17",238.42],["2007-01-18",244.52],["2007-01-19",245.21],["2007-01-22",242.7],["2007-01-23",243.43],["2007-01-24",243.28],["2007-01-25",242.07],["2007-01-26",242.19],["2007-01-29",243.66],["2007-01-30",243.45],["2007-01-31",246.94],["2007-02-01",250.64],["2007-02-02",249.28],["2007-02-05",249.84],["2007-02-06",248.82],["2007-02-07",248.62],["2007-02-08",242.34],["2007-02-09",243.23],["2007-02-12",239.26],["2007-02-13",242.87],["2007-02-14",243.38],["2007-02-15",242.16],["2007-02-16",241.29],["2007-02-19",243.94],["2007-02-20",241.91],["2007-02-21",243.84],["2007-02-22",247.83],["2007-02-23",248.06],["2007-02-26",246.76],["2007-02-27",237.74],["2007-02-28",233.36],["2007-03-01",231.6],["2007-03-02",232.85],["2007-03-05",228.69],["2007-03-06",230.75],["2007-03-07",229.8],["2007-03-08",235.83],["2007-03-09",234.9],["2007-03-12",235.05],["2007-03-13",233.9],["2007-03-14",235.03],["2007-03-15",235.46],["2007-03-16",236.85],["2007-03-19",240.11],["2007-03-20",239.54],["2007-03-21",242.18],["2007-03-22",245.45],["2007-03-23",247.55],["2007-03-26",245.5],["2007-03-27",246.26],["2007-03-28",244.38],["2007-03-29",247.95],["2007-03-30",248.66],["2007-04-02",246.31],["2007-04-04",250.28],["2007-04-05",251.4],["2007-04-10",253.77],["2007-04-11",255.33],["2007-04-12",252.42],["2007-04-13",253.88],["2007-04-16",256.5],["2007-04-17",255.39],["2007-04-18",255.88],["2007-04-19",253.78],["2007-04-20",256.84],["2007-04-23",256.28],["2007-04-24",254.32],["2007-04-25",253.84],["2007-04-26",253.96],["2007-04-27",254.81],["2007-04-30",256.68],["2007-05-02",258.01],["2007-05-04",262.76],["2007-05-07",261.95],["2007-05-08",257.31],["2007-05-09",257.74],["2007-05-10",254.64],["2007-05-11",255.5],["2007-05-14",257.87],["2007-05-15",255.48],["2007-05-16",253.89],["2007-05-17",252.45],["2007-05-18",254.58],["2007-05-21",258.22],["2007-05-22",261.6],["2007-05-23",259.98],["2007-05-24",260.76],["2007-05-25",259.38],["2007-05-28",262.49],["2007-05-29",263.33],["2007-05-30",261.43],["2007-05-31",265.51],["2007-06-01",270.17],["2007-06-04",269.86],["2007-06-05",269.67],["2007-06-06",265.27],["2007-06-08",263.62],["2007-06-11",266.12],["2007-06-12",263.73],["2007-06-13",265.89],["2007-06-14",269.17],["2007-06-15",272.71],["2007-06-18",272.55],["2007-06-19",272.36],["2007-06-20",269.52],["2007-06-21",269.71],["2007-06-22",272.77],["2007-06-25",273.12],["2007-06-26",276.48],["2007-06-27",271.85],["2007-06-28",275.72],["2007-06-29",274.01],["2007-07-02",272.88],["2007-07-03",276.9],["2007-07-04",278.16],["2007-07-05",277.52],["2007-07-06",281.25],["2007-07-09",280.53],["2007-07-10",276.48],["2007-07-11",276.37],["2007-07-12",276.94],["2007-07-13",277.9],["2007-07-16",275.78],["2007-07-17",275.37],["2007-07-18",275.34],["2007-07-19",279.17],["2007-07-20",276.63],["2007-07-23",280.5],["2007-07-24",278.02],["2007-07-25",277.28],["2007-07-26",270.95],["2007-07-27",269.42],["2007-07-30",268.81],["2007-07-31",272.36],["2007-08-01",268.04],["2007-08-02",268.2],["2007-08-03",265.1],["2007-08-06",262.04],["2007-08-07",264.2],["2007-08-08",264.06],["2007-08-09",260.24],["2007-08-10",253.3],["2007-08-13",258.49],["2007-08-14",256.19],["2007-08-16",244.35],["2007-08-17",247.83],["2007-08-20",248.54],["2007-08-21",246.33],["2007-08-22",255.29],["2007-08-23",256.71],["2007-08-24",260.1],["2007-08-27",258.47],["2007-08-28",255.64],["2007-08-29",258.52],["2007-08-30",254.75],["2007-08-31",261.06],["2007-09-03",261.99],["2007-09-04",263.48],["2007-09-05",259.46],["2007-09-06",257.89],["2007-09-07",255.79],["2007-09-10",252.18],["2007-09-11",253.85],["2007-09-12",257.99],["2007-09-13",261.31],["2007-09-14",259.84],["2007-09-17",259.39],["2007-09-18",261.35],["2007-09-19",268.89],["2007-09-20",269.02],["2007-09-21",267.51],["2007-09-24",264.51],["2007-09-25",262.97],["2007-09-26",264],["2007-09-27",263.54],["2007-09-28",261.22],["2007-10-01",261.9],["2007-10-02",265.9],["2007-10-03",264.6],["2007-10-04",264.8],["2007-10-05",266.36],["2007-10-08",266.79],["2007-10-09",271.83],["2007-10-10",270.91],["2007-10-11",275.09],["2007-10-12",273.87],["2007-10-15",275.57],["2007-10-16",271.9],["2007-10-17",272.93],["2007-10-18",269.12],["2007-10-19",270.99],["2007-10-22",269.33],["2007-10-23",274.41],["2007-10-24",272.72],["2007-10-25",274.04],["2007-10-26",273.56],["2007-10-29",275.79],["2007-10-30",274.09],["2007-10-31",272.98],["2007-11-02",268.96],["2007-11-05",267.31],["2007-11-06",267.12],["2007-11-07",262.27],["2007-11-08",259.11],["2007-11-09",254.52],["2007-11-12",250.72],["2007-11-13",254.42],["2007-11-14",251.24],["2007-11-15",246.06],["2007-11-16",245.41],["2007-11-19",246.43],["2007-11-20",247.85],["2007-11-21",245.02],["2007-11-22",247.08],["2007-11-23",248.31],["2007-11-26",245.09],["2007-11-27",241.06],["2007-11-28",245.8],["2007-11-29",246.53],["2007-11-30",248.02],["2007-12-03",246.32],["2007-12-04",247.21],["2007-12-05",255.32],["2007-12-06",255.06],["2007-12-07",256.64],["2007-12-10",257.28],["2007-12-11",255.38],["2007-12-12",256.6],["2007-12-13",252.46],["2007-12-14",248.14],["2007-12-17",242.16],["2007-12-18",240.72],["2007-12-19",240.7],["2007-12-20",241.25],["2007-12-21",243.01],["2007-12-27",245.88],["2007-12-28",243.38],["2008-01-02",241.85],["2008-01-03",242.04],["2008-01-04",240.29],["2008-01-07",237.04],["2008-01-08",238.16],["2008-01-09",234.2],["2008-01-10",230.09],["2008-01-11",227.88],["2008-01-14",225.39],["2008-01-15",219.66],["2008-01-16",213.9],["2008-01-17",215.17],["2008-01-18",217.23],["2008-01-21",207.37],["2008-01-22",209.23],["2008-01-23",210.1],["2008-01-24",215.16],["2008-01-25",215.66],["2008-01-28",212.82],["2008-01-29",216.71],["2008-01-30",217.51],["2008-01-31",215.26],["2008-02-01",219.66],["2008-02-04",221.08],["2008-02-05",216.66],["2008-02-06",216.85],["2008-02-07",214.79],["2008-02-08",215.92],["2008-02-11",216.58],["2008-02-12",220.43],["2008-02-13",221.31],["2008-02-14",222.44],["2008-02-15",220.17],["2008-02-18",222.72],["2008-02-19",222.67],["2008-02-20",222.16],["2008-02-21",221.44],["2008-02-22",220.33],["2008-02-25",220.84],["2008-02-26",219.21],["2008-02-27",219.09],["2008-02-28",217.82],["2008-02-29",215.11],["2008-03-03",214.19],["2008-03-04",210.75],["2008-03-05",213.51],["2008-03-06",212.24],["2008-03-07",209.77],["2008-03-10",211.78],["2008-03-11",215.58],["2008-03-12",216.1],["2008-03-13",212.23],["2008-03-14",210.88],["2008-03-17",207.34],["2008-03-18",212.31],["2008-03-19",213.16],["2008-03-20",210.07],["2008-03-25",215.06],["2008-03-26",215.55],["2008-03-27",217.78],["2008-03-28",217.17],["2008-03-31",217.53],["2008-04-01",219.88],["2008-04-02",219.39],["2008-04-03",218],["2008-04-04",219.65],["2008-04-07",220.71],["2008-04-08",218.62],["2008-04-09",219.62],["2008-04-10",218.02],["2008-04-11",214.05],["2008-04-14",212.95],["2008-04-15",214.19],["2008-04-16",214.45],["2008-04-17",214.14],["2008-04-18",216.2],["2008-04-21",214.41],["2008-04-22",212.13],["2008-04-23",208.61],["2008-04-24",210.33],["2008-04-25",210.96],["2008-04-28",213.09],["2008-04-29",211.24],["2008-04-30",213.5],["2008-05-05",216.15],["2008-05-06",216.78],["2008-05-07",219.97],["2008-05-08",217.89],["2008-05-09",217.2],["2008-05-12",218.69],["2008-05-13",218.87],["2008-05-14",220.83],["2008-05-15",218.7],["2008-05-16",219.45],["2008-05-19",218.47],["2008-05-20",215.84],["2008-05-21",215.85],["2008-05-23",213.93],["2008-05-26",214.04],["2008-05-27",213.79],["2008-05-28",215.3],["2008-05-29",213.86],["2008-05-30",213.67],["2008-06-02",213.16],["2008-06-03",214.31],["2008-06-04",211.14],["2008-06-05",212.11],["2008-06-06",211.02],["2008-06-09",208.27],["2008-06-10",204.32],["2008-06-11",201.01],["2008-06-12",202.6],["2008-06-13",202.98],["2008-06-16",201.55],["2008-06-17",202.29],["2008-06-18",200.54],["2008-06-19",201.98],["2008-06-20",200.78],["2008-06-23",198.07],["2008-06-24",198.08],["2008-06-25",198.33],["2008-06-26",198.99],["2008-06-27",196.39],["2008-06-30",196.17],["2008-07-01",194.16],["2008-07-02",193.21],["2008-07-03",191.9],["2008-07-04",190.42],["2008-07-07",190.63],["2008-07-08",190.97],["2008-07-09",192.49],["2008-07-10",191.42],["2008-07-11",189.39],["2008-07-14",189.03],["2008-07-15",185.85],["2008-07-16",185.41],["2008-07-17",188.93],["2008-07-18",189.54],["2008-07-21",192.91],["2008-07-22",192.85],["2008-07-23",195.31],["2008-07-24",194.3],["2008-07-25",195.28],["2008-07-28",195.77],["2008-07-29",195.69],["2008-07-30",201.48],["2008-07-31",201.89],["2008-08-01",200.08],["2008-08-04",198.45],["2008-08-05",200.28],["2008-08-06",197.63],["2008-08-07",195.97],["2008-08-08",194.78],["2008-08-11",195.75],["2008-08-12",197.95],["2008-08-13",196.86],["2008-08-14",196.55],["2008-08-18",196.11],["2008-08-19",193.03],["2008-08-20",193.29],["2008-08-21",193.44],["2008-08-22",195],["2008-08-25",194.6],["2008-08-26",192.77],["2008-08-27",191.39],["2008-08-28",193.79],["2008-08-29",194.69],["2008-09-01",194.34],["2008-09-02",197.01],["2008-09-03",195.74],["2008-09-04",195.81],["2008-09-05",190.8],["2008-09-08",193.48],["2008-09-09",192.04],["2008-09-10",189.68],["2008-09-11",187.65],["2008-09-12",188.12],["2008-09-15",182.32],["2008-09-16",177.3],["2008-09-17",176.83],["2008-09-18",178.46],["2008-09-19",185.67],["2008-09-22",185.89],["2008-09-23",181.77],["2008-09-24",182.21],["2008-09-25",186.86],["2008-09-26",187.33],["2008-09-29",179.96],["2008-09-30",182.54],["2008-10-01",184.28],["2008-10-02",181.56],["2008-10-03",180.05],["2008-10-06",172.19],["2008-10-07",169.81],["2008-10-08",167.75],["2008-10-09",167.85],["2008-10-10",157.26],["2008-10-13",158.75],["2008-10-14",163.72],["2008-10-15",156.26],["2008-10-16",151.81],["2008-10-17",144.7],["2008-10-20",144.91],["2008-10-21",147.32],["2008-10-22",138.14],["2008-10-23",133.19],["2008-10-24",128.91],["2008-10-27",129.94],["2008-10-28",133.44],["2008-10-29",142.27],["2008-10-30",145.32],["2008-10-31",147.44],["2008-11-03",146.84],["2008-11-04",152.01],["2008-11-05",149.16],["2008-11-06",144.17],["2008-11-07",146.3],["2008-11-10",147.66],["2008-11-12",144.63],["2008-11-13",137.93],["2008-11-14",139.17],["2008-11-17",137.07],["2008-11-18",133.09],["2008-11-19",134.9],["2008-11-20",129.2],["2008-11-21",131.58],["2008-11-24",139.73],["2008-11-25",141.26],["2008-11-26",141.38],["2008-11-27",142.66],["2008-11-28",140.47],["2008-12-01",138.08],["2008-12-02",140.19],["2008-12-03",137.86],["2008-12-04",141.45],["2008-12-05",139.48],["2008-12-08",144.25],["2008-12-09",146.21],["2008-12-10",145.22],["2008-12-11",144.73],["2008-12-12",140.76],["2008-12-15",142.79],["2008-12-16",145.34],["2008-12-17",141.37],["2008-12-18",141.82],["2008-12-19",141.08],["2008-12-22",139.01],["2008-12-23",139.02],["2008-12-29",140.45],["2008-12-30",141.96],["2008-12-31",140.96],["2009-01-05",145.95],["2009-01-06",148.62],["2009-01-07",146.75],["2009-01-08",145.56],["2009-01-09",142.92],["2009-01-12",141.36],["2009-01-13",139.97],["2009-01-14",136.49],["2009-01-15",135.38],["2009-01-16",136.31],["2009-01-19",133.28],["2009-01-20",132.95],["2009-01-21",134.54],["2009-01-22",131.54],["2009-01-23",131.03],["2009-01-26",133.5],["2009-01-27",130.92],["2009-01-28",131.62],["2009-01-29",130.7],["2009-01-30",130.05],["2009-02-02",126.77],["2009-02-03",122.95],["2009-02-04",124.13],["2009-02-05",124.74],["2009-02-06",127.3],["2009-02-09",130.06],["2009-02-10",130.48],["2009-02-11",127.94],["2009-02-12",124.86],["2009-02-13",124.71],["2009-02-16",121.35],["2009-02-17",114.92],["2009-02-18",115.31],["2009-02-19",119.28],["2009-02-20",117.85],["2009-02-23",117.01],["2009-02-24",116.72],["2009-02-25",115.82],["2009-02-26",118.45],["2009-02-27",117.24],["2009-03-02",117.84],["2009-03-03",119.11],["2009-03-04",122.46],["2009-03-05",121.6],["2009-03-06",123.46],["2009-03-09",122.3],["2009-03-10",123.76],["2009-03-11",124.76],["2009-03-12",124.4],["2009-03-13",124.25],["2009-03-16",125.82],["2009-03-17",123.74],["2009-03-18",121.87],["2009-03-19",123.9],["2009-03-20",125.03],["2009-03-23",128.32],["2009-03-24",128.77],["2009-03-25",134.26],["2009-03-26",134.01],["2009-03-27",130.49],["2009-03-30",126.39],["2009-03-31",126.43],["2009-04-01",127.09],["2009-04-02",133.87],["2009-04-03",136.18],["2009-04-06",137.14],["2009-04-07",135.5],["2009-04-08",140.83],["2009-04-09",144.14],["2009-04-14",143.54],["2009-04-15",144.17],["2009-04-16",142.99],["2009-04-17",139.08],["2009-04-20",136.26],["2009-04-21",136.6],["2009-04-22",139.04],["2009-04-23",140.21],["2009-04-24",143.61],["2009-04-27",142.04],["2009-04-28",138.4],["2009-04-29",141.75],["2009-04-30",144.53],["2009-05-04",148.79],["2009-05-05",147.92],["2009-05-06",147.62],["2009-05-07",147.11],["2009-05-08",147.38],["2009-05-11",146.25],["2009-05-12",148.6],["2009-05-13",145.98],["2009-05-14",146.02],["2009-05-15",146.03],["2009-05-18",148.14],["2009-05-19",150.38],["2009-05-20",150.11],["2009-05-21",147.3],["2009-05-22",146.06],["2009-05-25",145.17],["2009-05-26",145.69],["2009-05-27",148.03],["2009-05-28",146.57],["2009-05-29",145.88],["2009-06-01",152.03],["2009-06-02",155.17],["2009-06-03",153.5],["2009-06-04",155.29],["2009-06-05",154.91],["2009-06-08",152.16],["2009-06-09",154.53],["2009-06-10",157.3],["2009-06-12",159.67],["2009-06-15",157.3],["2009-06-16",156.38],["2009-06-17",153.04],["2009-06-18",152.79],["2009-06-19",154.95],["2009-06-22",147.16],["2009-06-23",146.17],["2009-06-24",147.98],["2009-06-25",147.65],["2009-06-26",148.13],["2009-06-29",149.28],["2009-06-30",149.02],["2009-07-01",150.13],["2009-07-02",147.59],["2009-07-03",146.98],["2009-07-06",145.77],["2009-07-07",145.46],["2009-07-08",145.37],["2009-07-09",146.38],["2009-07-10",144.72],["2009-07-13",145.81],["2009-07-14",150.65],["2009-07-15",153.45],["2009-07-16",153.6],["2009-07-17",152.55],["2009-07-20",157.83],["2009-07-21",159.79],["2009-07-22",157.9],["2009-07-23",161.01],["2009-07-24",162.63],["2009-07-27",162.37],["2009-07-28",160.14],["2009-07-29",160.77],["2009-07-30",166.73],["2009-07-31",167.14],["2009-08-03",168.62],["2009-08-04",167.46],["2009-08-05",163.93],["2009-08-06",164.74],["2009-08-07",167.21],["2009-08-10",168.5],["2009-08-11",165.54],["2009-08-12",165.18],["2009-08-13",168.43],["2009-08-14",167.41],["2009-08-17",163.12],["2009-08-18",164.71],["2009-08-19",166.63],["2009-08-20",170.67],["2009-08-21",176.7],["2009-08-24",180.12],["2009-08-25",182.56],["2009-08-26",178.25],["2009-08-27",175.59],["2009-08-28",176.96],["2009-08-31",175.85],["2009-09-01",174.01],["2009-09-02",167.86],["2009-09-03",167.99],["2009-09-04",168.12],["2009-09-07",172.97],["2009-09-08",172.97],["2009-09-09",174.27],["2009-09-10",171.98],["2009-09-11",169.65],["2009-09-14",166.46],["2009-09-15",166.28],["2009-09-16",169.22],["2009-09-17",170.7],["2009-09-18",169.84],["2009-09-21",169.33],["2009-09-22",176.25],["2009-09-23",177.78],["2009-09-24",176.79],["2009-09-25",176.33],["2009-09-28",177.26],["2009-09-29",173.7],["2009-09-30",172.77],["2009-10-01",176.4],["2009-10-02",170.97],["2009-10-05",171.17],["2009-10-06",175.85],["2009-10-07",173.33],["2009-10-08",174.76],["2009-10-09",175.33],["2009-10-12",176.77],["2009-10-13",175.71],["2009-10-14",180.39],["2009-10-15",178.82],["2009-10-16",178.52],["2009-10-19",181.47],["2009-10-20",183.49],["2009-10-21",184.84],["2009-10-22",184.78],["2009-10-23",187.54],["2009-10-26",185.85],["2009-10-27",182.66],["2009-10-28",179.14],["2009-10-29",181.1],["2009-10-30",179.54],["2009-11-02",178.84],["2009-11-03",174.63],["2009-11-04",177.75],["2009-11-05",181.25],["2009-11-06",179.67],["2009-11-09",184.71],["2009-11-10",186.08],["2009-11-12",187.49],["2009-11-13",185.41],["2009-11-16",189.22],["2009-11-17",189.4],["2009-11-18",185.86],["2009-11-19",183.28],["2009-11-20",184.37],["2009-11-23",188.01],["2009-11-24",185.69],["2009-11-25",185.3],["2009-11-26",183.25],["2009-11-27",182.21],["2009-11-30",184.26],["2009-12-01",185.64],["2009-12-02",186.47],["2009-12-03",186.62],["2009-12-04",189.81],["2009-12-07",188.97],["2009-12-08",185.83],["2009-12-09",182.9],["2009-12-10",182.6],["2009-12-11",183.52],["2009-12-14",184.7],["2009-12-15",184.75],["2009-12-16",185.01],["2009-12-17",183.54],["2009-12-18",182.98],["2009-12-21",183.93],["2009-12-22",185.25],["2009-12-23",185.53],["2009-12-28",187.16],["2009-12-29",188.08],["2009-12-30",187.13],["2009-12-31",186.82],["2010-01-04",190.04],["2010-01-05",191.54],["2010-01-06",192.35],["2010-01-07",190.24],["2010-01-08",190.18],["2010-01-11",192.07],["2010-01-12",190.43],["2010-01-13",190.96],["2010-01-14",190.87],["2010-01-15",190.62],["2010-01-18",192.2],["2010-01-19",193.23],["2010-01-20",193.17],["2010-01-21",191.93],["2010-01-22",188.39],["2010-01-25",188.47],["2010-01-26",186.65],["2010-01-27",185.57],["2010-01-28",185.24],["2010-01-29",186.28],["2010-02-01",185.22],["2010-02-02",185.81],["2010-02-03",186.47],["2010-02-04",180.75],["2010-02-05",176.63],["2010-02-08",176.09],["2010-02-09",176.91],["2010-02-10",177.45],["2010-02-11",175.2],["2010-02-12",177.63],["2010-02-15",180.02],["2010-02-16",179.33],["2010-02-17",181.61],["2010-02-18",179.97],["2010-02-19",179.85],["2010-02-22",180.82],["2010-02-23",179.44],["2010-02-24",178.71],["2010-02-25",176.82],["2010-02-26",180.32],["2010-03-01",181.4],["2010-03-02",184.28],["2010-03-03",185.09],["2010-03-04",185.34],["2010-03-05",187.23],["2010-03-08",188.45],["2010-03-09",187.83],["2010-03-10",189.01],["2010-03-11",188.82],["2010-03-12",189.89],["2010-03-15",188.78],["2010-03-16",191.57],["2010-03-17",192.84],["2010-03-18",191.67],["2010-03-19",191.65],["2010-03-22",191.79],["2010-03-23",192.74],["2010-03-24",192.35],["2010-03-25",195.42],["2010-03-26",195.49],["2010-03-29",194.87],["2010-03-30",196.14],["2010-03-31",195.44],["2010-04-01",199.04],["2010-04-06",200.7],["2010-04-07",200],["2010-04-08",197.25],["2010-04-09",199.4],["2010-04-12",200.84],["2010-04-13",201.53],["2010-04-14",202.9],["2010-04-15",202.95],["2010-04-16",202.22],["2010-04-19",197.76],["2010-04-20",199.69],["2010-04-21",198.69],["2010-04-22",194.86],["2010-04-23",196.54],["2010-04-26",200.46],["2010-04-27",198.2],["2010-04-28",198.95],["2010-04-29",201.66],["2010-04-30",202.95],["2010-05-04",196.81],["2010-05-05",194.13],["2010-05-06",192.39],["2010-05-07",188.18],["2010-05-10",195.49],["2010-05-11",195.24],["2010-05-12",198.75],["2010-05-13",198.59],["2010-05-14",195.21],["2010-05-17",196.28],["2010-05-18",197.41],["2010-05-19",192.23],["2010-05-20",186.83],["2010-05-21",187.77],["2010-05-24",189.08],["2010-05-25",185.59],["2010-05-26",192.05],["2010-05-27",193.86],["2010-05-28",196.11],["2010-05-31",196.59],["2010-06-01",193.74],["2010-06-02",194.49],["2010-06-04",191.33],["2010-06-07",189.53],["2010-06-08",189.05],["2010-06-09",189.91],["2010-06-10",192.12],["2010-06-11",192.01],["2010-06-14",193.65],["2010-06-15",194.15],["2010-06-16",194.08],["2010-06-17",192.44],["2010-06-18",192.92],["2010-06-21",194.59],["2010-06-22",193.32],["2010-06-23",190.44],["2010-06-24",190.02],["2010-06-25",190.65],["2010-06-28",190.55],["2010-06-29",186.7],["2010-06-30",185.83],["2010-07-01",185.82],["2010-07-02",187.79],["2010-07-05",187.45],["2010-07-06",190.01],["2010-07-07",190.05],["2010-07-08",190.08],["2010-07-09",190.4],["2010-07-12",192.12],["2010-07-13",193.68],["2010-07-14",194.41],["2010-07-15",194.7],["2010-07-16",193.59],["2010-07-19",193.78],["2010-07-20",192.54],["2010-07-21",195.76],["2010-07-22",198.48],["2010-07-23",199.01],["2010-07-26",201.23],["2010-07-27",200.47],["2010-07-28",199.73],["2010-07-29",200.5],["2010-07-30",199.93],["2010-08-02",204.37],["2010-08-03",204.6],["2010-08-04",205.25],["2010-08-05",204.97],["2010-08-06",204.87],["2010-08-09",203.68],["2010-08-10",200.94],["2010-08-11",198.65],["2010-08-12",199.15],["2010-08-13",198.28],["2010-08-16",200.15],["2010-08-17",201.11],["2010-08-18",200.39],["2010-08-19",199.44],["2010-08-20",198.3],["2010-08-23",199.95],["2010-08-24",196.56],["2010-08-25",195.45],["2010-08-26",195.87],["2010-08-27",197.63],["2010-08-30",196.92],["2010-08-31",198.21],["2010-09-01",199.64],["2010-09-02",200.1],["2010-09-03",201.22],["2010-09-06",202.28],["2010-09-07",201.56],["2010-09-08",204.76],["2010-09-09",205.23],["2010-09-10",204.54],["2010-09-13",206.78],["2010-09-14",206.46],["2010-09-15",206.53],["2010-09-16",205.87],["2010-09-17",205.76],["2010-09-20",207.03],["2010-09-21",209.2],["2010-09-22",209.09],["2010-09-23",207.43],["2010-09-24",209.96],["2010-09-27",209.67],["2010-09-28",207.69],["2010-09-29",208.32],["2010-09-30",210.2],["2010-10-01",210.36],["2010-10-04",211.89],["2010-10-05",214.13],["2010-10-06",213.89],["2010-10-07",211.3],["2010-10-08",209.79],["2010-10-11",211.42],["2010-10-12",211.9],["2010-10-13",216.01],["2010-10-14",214.78],["2010-10-15",213.21],["2010-10-18",213.88],["2010-10-19",211.11],["2010-10-20",211.44],["2010-10-21",213.82],["2010-10-22",213.03],["2010-10-25",213.3],["2010-10-26",212.91],["2010-10-27",213.94],["2010-10-28",213.99],["2010-10-29",214.82],["2010-11-02",216.79],["2010-11-03",216.04],["2010-11-04",219.31],["2010-11-05",220.31],["2010-11-08",220.31],["2010-11-09",223.25],["2010-11-10",220.56],["2010-11-12",221.27],["2010-11-15",219.93],["2010-11-16",216.81],["2010-11-17",216.35],["2010-11-18",216.63],["2010-11-19",214.33],["2010-11-22",213.82],["2010-11-23",213],["2010-11-24",214.77],["2010-11-25",215.13],["2010-11-26",213.24],["2010-11-29",211.09],["2010-11-30",211.31],["2010-12-01",215.74],["2010-12-02",217.09],["2010-12-03",218.78],["2010-12-06",220.81],["2010-12-07",222.11],["2010-12-08",221.82],["2010-12-09",221.48],["2010-12-10",221.75],["2010-12-13",222.17],["2010-12-14",222.18],["2010-12-15",223.34],["2010-12-16",221.39],["2010-12-17",221.88],["2010-12-20",220.58],["2010-12-21",222.68],["2010-12-22",222.52],["2010-12-23",222.53],["2010-12-27",221.61],["2010-12-28",220.83],["2010-12-29",222.88],["2010-12-30",221.59],["2010-12-31",220.54],["2011-01-03",223.19],["2011-01-04",220.47],["2011-01-05",218.04],["2011-01-07",216.33],["2011-01-10",214.54],["2011-01-11",215.4],["2011-01-12",218.94],["2011-01-13",219.65],["2011-01-14",218.79],["2011-01-17",220.38],["2011-01-18",225.4],["2011-01-19",223.04],["2011-01-20",221.18],["2011-01-21",221.87],["2011-01-24",221.08],["2011-01-25",219.15],["2011-01-26",220.28],["2011-01-27",220.88],["2011-01-28",219.77],["2011-01-31",219.47],["2011-02-01",221.28],["2011-02-02",221.03],["2011-02-03",222.26],["2011-02-04",222.68],["2011-02-07",222.88],["2011-02-08",221.93],["2011-02-09",222.39],["2011-02-10",220.53],["2011-02-11",222.07],["2011-02-14",221.26],["2011-02-15",220.57],["2011-02-16",219.64],["2011-02-17",216.66],["2011-02-18",217.28],["2011-02-21",217.01],["2011-02-22",216.38],["2011-02-23",217.48],["2011-02-24",216.46],["2011-02-25",218.04],["2011-02-28",220.85],["2011-03-01",219.41],["2011-03-02",220.18],["2011-03-03",223.46],["2011-03-04",224.97],["2011-03-07",225.28],["2011-03-08",225.57],["2011-03-09",224.77],["2011-03-10",223.23],["2011-03-11",222.14],["2011-03-14",222.08],["2011-03-15",220.9],["2011-03-16",219.1],["2011-03-17",222.44],["2011-03-18",223.76],["2011-03-21",224.7],["2011-03-22",223.33],["2011-03-23",223.47],["2011-03-24",224.37],["2011-03-25",226.47],["2011-03-28",227.24],["2011-03-29",226.43],["2011-03-30",226.07],["2011-03-31",226.72],["2011-04-01",230.51],["2011-04-04",231.19],["2011-04-05",231.76],["2011-04-06",234.74],["2011-04-07",234.71],["2011-04-08",233.07],["2011-04-11",233.12],["2011-04-12",231.31],["2011-04-13",233.26],["2011-04-14",231.75],["2011-04-15",232.53],["2011-04-18",229.77],["2011-04-19",230.6],["2011-04-20",233.26],["2011-04-21",232.43],["2011-04-26",233.7],["2011-04-27",233.3],["2011-04-28",234.15],["2011-04-29",233.34],["2011-05-02",234.01],["2011-05-04",231.3],["2011-05-05",229.88],["2011-05-06",230.34],["2011-05-09",228.06],["2011-05-10",230.11],["2011-05-11",229.36],["2011-05-12",227.43],["2011-05-13",227.01],["2011-05-16",228.4],["2011-05-17",225.73],["2011-05-18",226.96],["2011-05-19",227.44],["2011-05-20",227.88],["2011-05-23",226.73],["2011-05-24",227.22],["2011-05-25",229.39],["2011-05-26",229.71],["2011-05-27",230.62],["2011-05-30",231.05],["2011-05-31",233.33],["2011-06-01",233.17],["2011-06-02",232.54],["2011-06-03",231.88],["2011-06-06",230.89],["2011-06-07",232.51],["2011-06-08",231.62],["2011-06-09",230.73],["2011-06-10",229.36],["2011-06-13",229.56],["2011-06-14",231.03],["2011-06-15",230.32],["2011-06-16",230.04],["2011-06-17",230.99],["2011-06-20",228.62],["2011-06-21",228.91],["2011-06-22",227.02],["2011-06-24",226.54],["2011-06-27",225.42],["2011-06-28",224.97],["2011-06-29",226.97],["2011-06-30",226.49],["2011-07-01",227.38],["2011-07-04",226.78],["2011-07-05",227.22],["2011-07-06",225.77],["2011-07-07",229.77],["2011-07-08",228.18],["2011-07-11",224.68],["2011-07-12",223.76],["2011-07-13",225.31],["2011-07-14",224.1],["2011-07-15",224.24],["2011-07-18",219.95],["2011-07-19",219.87],["2011-07-20",220.51],["2011-07-21",222.55],["2011-07-22",223.31],["2011-07-25",222.7],["2011-07-26",221.88],["2011-07-27",219.97],["2011-07-28",221.75],["2011-07-29",222.01],["2011-08-01",220.75],["2011-08-02",218.6],["2011-08-03",212.9],["2011-08-04",206.8],["2011-08-05",203.83],["2011-08-08",199.99],["2011-08-09",194.86],["2011-08-10",187.42],["2011-08-11",193],["2011-08-12",196.02],["2011-08-16",199.65],["2011-08-17",199.89],["2011-08-18",191.56],["2011-08-19",191.02],["2011-08-22",194.58],["2011-08-23",194.34],["2011-08-24",194.29],["2011-08-25",194.94],["2011-08-26",194.85],["2011-08-29",198.38],["2011-08-30",200.95],["2011-08-31",204.74],["2011-09-01",202.44],["2011-09-02",198.64],["2011-09-05",192.73],["2011-09-06",193.25],["2011-09-07",198.26],["2011-09-08",198.15],["2011-09-09",190.96],["2011-09-12",186.36],["2011-09-13",187.52],["2011-09-14",188.35],["2011-09-15",192.9],["2011-09-16",193.99],["2011-09-19",191.8],["2011-09-20",192.84],["2011-09-21",193.2],["2011-09-22",183.1],["2011-09-23",181.33],["2011-09-26",182.05],["2011-09-27",187.68],["2011-09-28",187.81],["2011-09-29",188.23],["2011-09-30",188.38],["2011-10-03",185.63],["2011-10-04",181.91],["2011-10-05",185.27],["2011-10-06",186.96],["2011-10-07",187.97],["2011-10-10",192.59],["2011-10-11",192.42],["2011-10-12",195.72],["2011-10-13",192.81],["2011-10-14",194.66],["2011-10-17",193.95],["2011-10-18",194.06],["2011-10-19",194.5],["2011-10-20",189.71],["2011-10-21",195.16],["2011-10-24",199.63],["2011-10-25",198.05],["2011-10-26",197.43],["2011-10-27",202.4],["2011-10-28",202.25],["2011-10-31",199.74],["2011-11-02",198.14],["2011-11-03",200.53],["2011-11-04",198.53],["2011-11-07",199.54],["2011-11-08",200.45],["2011-11-09",195.69],["2011-11-10",193.8],["2011-11-14",195.28],["2011-11-15",194.48],["2011-11-16",196.16],["2011-11-17",193.76],["2011-11-18",190.33],["2011-11-21",186.72],["2011-11-22",186.66],["2011-11-23",184.12],["2011-11-24",185.18],["2011-11-25",184.95],["2011-11-28",187.88],["2011-11-29",186.08],["2011-11-30",192.68],["2011-12-01",191.3],["2011-12-02",190.73],["2011-12-05",192.93],["2011-12-06",189.65],["2011-12-07",190.39],["2011-12-08",187.71],["2011-12-09",188.44],["2011-12-12",185.24],["2011-12-13",185.97],["2011-12-14",185.02],["2011-12-15",184.37],["2011-12-16",181.5],["2011-12-19",180.89],["2011-12-20",182.59],["2011-12-21",183.85],["2011-12-22",183.28],["2011-12-23",184.61],["2011-12-27",185.1],["2011-12-28",183.47],["2011-12-29",184.46],["2011-12-30",183.33],["2012-01-02",186.5],["2012-01-03",187.31],["2012-01-04",185.92],["2012-01-05",184.02],["2012-01-09",182.08],["2012-01-10",182.8],["2012-01-11",182.41],["2012-01-12",184.53],["2012-01-13",184.44],["2012-01-16",185.51],["2012-01-17",187.22],["2012-01-18",188.6],["2012-01-19",189.77],["2012-01-20",190.96],["2012-01-23",191.64],["2012-01-24",191.67],["2012-01-25",191],["2012-01-26",194.8],["2012-01-27",194.94],["2012-01-30",195.62],["2012-01-31",197.01],["2012-02-01",199.75],["2012-02-02",200.4],["2012-02-03",200.91],["2012-02-06",202.27],["2012-02-07",201.18],["2012-02-08",201.33],["2012-02-09",200.2],["2012-02-10",197.15],["2012-02-13",198.44],["2012-02-14",197.53],["2012-02-15",198.08],["2012-02-16",196.98],["2012-02-17",199.94],["2012-02-20",199.18],["2012-02-21",199.31],["2012-02-22",197.15],["2012-02-23",194.83],["2012-02-24",195.74],["2012-02-27",195.95],["2012-02-28",196.28],["2012-02-29",195.99],["2012-03-01",195.94],["2012-03-02",196.38],["2012-03-05",193.51],["2012-03-06",190.9],["2012-03-07",191.9],["2012-03-08",194.43],["2012-03-09",193.89],["2012-03-12",194.27],["2012-03-13",194.71],["2012-03-14",197.4],["2012-03-15",198.02],["2012-03-16",197.7],["2012-03-19",196.48],["2012-03-20",194.37],["2012-03-21",194.04],["2012-03-22",191.32],["2012-03-23",192.62],["2012-03-26",193.8],["2012-03-27",194.95],["2012-03-28",193.99],["2012-03-29",191.64],["2012-03-30",192.46],["2012-04-02",193.14],["2012-04-03",192.91],["2012-04-04",190.32],["2012-04-05",190.55],["2012-04-10",188.26],["2012-04-11",189.65],["2012-04-12",191.14],["2012-04-13",189.43],["2012-04-16",189.21],["2012-04-17",190.21],["2012-04-18",188.62],["2012-04-19",187.73],["2012-04-20",186.99],["2012-04-23",183.78],["2012-04-24",184.2],["2012-04-25",184.49],["2012-04-26",185.9],["2012-04-27",187.71],["2012-04-30",187.4],["2012-05-02",186.64],["2012-05-04",185.84],["2012-05-07",186.28],["2012-05-08",183.62],["2012-05-09",183.57],["2012-05-10",184.61],["2012-05-11",184.3],["2012-05-14",181.9],["2012-05-15",180.57],["2012-05-16",181.07],["2012-05-17",177.43],["2012-05-18",177.58],["2012-05-21",179.58],["2012-05-22",179.71],["2012-05-23",176.21],["2012-05-24",175.87],["2012-05-25",175.87],["2012-05-28",176.96],["2012-05-29",178.88],["2012-05-30",177.97],["2012-05-31",179.35],["2012-06-01",178],["2012-06-04",178.21],["2012-06-05",175.96],["2012-06-06",180.02],["2012-06-08",183.25],["2012-06-11",183.73],["2012-06-12",186.53],["2012-06-13",186.16],["2012-06-14",185.96],["2012-06-15",188],["2012-06-18",187.59],["2012-06-19",191.11],["2012-06-20",190.59],["2012-06-21",189.58],["2012-06-22",189.32],["2012-06-25",187.04],["2012-06-26",189.93],["2012-06-27",191.51],["2012-06-28",189.32],["2012-06-29",191.76],["2012-07-02",190.29],["2012-07-03",191.47],["2012-07-04",191.14],["2012-07-05",192.75],["2012-07-06",191.75],["2012-07-09",189.69],["2012-07-10",190.14],["2012-07-11",188.42],["2012-07-12",187.85],["2012-07-13",190.23],["2012-07-16",190.04],["2012-07-17",190.37],["2012-07-18",189.99],["2012-07-19",190.99],["2012-07-20",189.46],["2012-07-23",185.11],["2012-07-24",185.92],["2012-07-25",186.13],["2012-07-26",185.81],["2012-07-27",188.61],["2012-07-30",190.15],["2012-07-31",189.84],["2012-08-01",189.85],["2012-08-02",188.96],["2012-08-03",191.74],["2012-08-06",194.04],["2012-08-07",194.14],["2012-08-08",194.24],["2012-08-09",197.21],["2012-08-10",196.85],["2012-08-13",196.59],["2012-08-14",196.88],["2012-08-16",198.39],["2012-08-17",196.62],["2012-08-20",195.82],["2012-08-21",196.96],["2012-08-22",195.86],["2012-08-23",195.7],["2012-08-24",196.01],["2012-08-27",195.49],["2012-08-28",195.26],["2012-08-29",194.08],["2012-08-30",193.43],["2012-08-31",195.53],["2012-09-03",195.88],["2012-09-04",194.84],["2012-09-05",195.65],["2012-09-06",198.03],["2012-09-07",199.59],["2012-09-10",200.65],["2012-09-11",201.91],["2012-09-12",201.58],["2012-09-13",201.96],["2012-09-14",206.72],["2012-09-17",205.81],["2012-09-18",206.12],["2012-09-19",206.91],["2012-09-20",204.69],["2012-09-21",204.36],["2012-09-24",203.48],["2012-09-25",204.49],["2012-09-26",202.64],["2012-09-27",204.02],["2012-09-28",203.73],["2012-10-01",205.81],["2012-10-02",205.68],["2012-10-03",204.97],["2012-10-04",203.75],["2012-10-05",206.73],["2012-10-08",205.99],["2012-10-09",204.14],["2012-10-10",205.29],["2012-10-11",205.42],["2012-10-12",204.02],["2012-10-15",204.09],["2012-10-16",205.58],["2012-10-17",205.08],["2012-10-18",205.69],["2012-10-19",202.28],["2012-10-22",202.23],["2012-10-23",199.29],["2012-10-24",199.93],["2012-10-25",200.3],["2012-10-26",199.69],["2012-10-29",199.44],["2012-10-30",199.75],["2012-10-31",199.33],["2012-11-02",200.91],["2012-11-05",200.78],["2012-11-06",200.82],["2012-11-07",199.86],["2012-11-08",200.46],["2012-11-09",199.7],["2012-11-12",200.32],["2012-11-13",201.5],["2012-11-14",202.11],["2012-11-15",202.37],["2012-11-16",202.16],["2012-11-19",204.3],["2012-11-20",204.21],["2012-11-21",203.16],["2012-11-22",202.48],["2012-11-23",203.86],["2012-11-26",204.34],["2012-11-27",204.5],["2012-11-28",204.06],["2012-11-29",204.64],["2012-11-30",205.39],["2012-12-03",206.68],["2012-12-04",207.6],["2012-12-05",208.57],["2012-12-06",209.67],["2012-12-07",207.3],["2012-12-10",209.06],["2012-12-11",211.59],["2012-12-12",212.6],["2012-12-13",212.39],["2012-12-14",213.6],["2012-12-17",214.64],["2012-12-18",216.69],["2012-12-19",218.7],["2012-12-20",217.77],["2012-12-21",216.91],["2012-12-27",218.25],["2012-12-28",217.03],["2013-01-02",220.2],["2013-01-03",220.62],["2013-01-04",218.64],["2013-01-07",217.27],["2013-01-08",216.04],["2013-01-09",216.41],["2013-01-10",216.86],["2013-01-11",215.88],["2013-01-14",216.17],["2013-01-15",214.01],["2013-01-16",215.65],["2013-01-17",216.01],["2013-01-18",216.52],["2013-01-21",216.67],["2013-01-22",216.08],["2013-01-23",215.5],["2013-01-24",216.14],["2013-01-25",214.4],["2013-01-28",212.88],["2013-01-29",212.96],["2013-01-30",211.27],["2013-01-31",211.33],["2013-02-01",211.77],["2013-02-04",210.07],["2013-02-05",210.86],["2013-02-06",209.1],["2013-02-07",209.72],["2013-02-08",211.58],["2013-02-11",211.71],["2013-02-12",210.55],["2013-02-13",210.57],["2013-02-14",209.99],["2013-02-15",210.64],["2013-02-18",210.9],["2013-02-19",210.77],["2013-02-20",208.5],["2013-02-21",208.08],["2013-02-22",208.14],["2013-02-25",208.92],["2013-02-26",207.29],["2013-02-27",208.65],["2013-02-28",208.59],["2013-03-01",208.4],["2013-03-04",207.43],["2013-03-05",209.31],["2013-03-06",209.53],["2013-03-07",209.18],["2013-03-08",210.57],["2013-03-11",209.71],["2013-03-12",209.79],["2013-03-13",209.49],["2013-03-14",211.39],["2013-03-15",210.74],["2013-03-18",208.41],["2013-03-19",206.06],["2013-03-20",206.31],["2013-03-21",204.21],["2013-03-22",202.62],["2013-03-25",200.49],["2013-03-26",201.49],["2013-03-27",203.35],["2013-03-28",202.72],["2013-04-02",202.99],["2013-04-03",200.53],["2013-04-04",201.04],["2013-04-05",201.08],["2013-04-08",201.17],["2013-04-09",201.62],["2013-04-10",202.96],["2013-04-11",205.24],["2013-04-12",204.22],["2013-04-15",200.78],["2013-04-17",197.53],["2013-04-18",195.54],["2013-04-19",195.81],["2013-04-22",195.8],["2013-04-23",195.3],["2013-04-24",195.71],["2013-04-25",196.04],["2013-04-26",196.65],["2013-04-29",197.07],["2013-04-30",198.09],["2013-05-02",197.63],["2013-05-06",200.09],["2013-05-07",200.51],["2013-05-08",201.94],["2013-05-09",200.47],["2013-05-10",200.15],["2013-05-13",201.45],["2013-05-14",203.56],["2013-05-15",204.83],["2013-05-16",203.84],["2013-05-17",203.46],["2013-05-20",202.59],["2013-05-21",202.51],["2013-05-22",202.81],["2013-05-23",201.93],["2013-05-24",203.46],["2013-05-27",207.8],["2013-05-28",208.94],["2013-05-29",208.57],["2013-05-31",210.06],["2013-06-03",207.23],["2013-06-04",208.84],["2013-06-05",208.81],["2013-06-06",207.93],["2013-06-07",210.81],["2013-06-10",211.94],["2013-06-11",210.73],["2013-06-12",210.67],["2013-06-13",209.98],["2013-06-14",210.54],["2013-06-17",209.39],["2013-06-18",208.93],["2013-06-19",207.22],["2013-06-20",199.11],["2013-06-21",194.53],["2013-06-24",194.94],["2013-06-25",195.7],["2013-06-26",195.61],["2013-06-27",190.76],["2013-06-28",194.63],["2013-07-01",194.12],["2013-07-02",196.8],["2013-07-03",195.54],["2013-07-04",197.46],["2013-07-05",195.3],["2013-07-08",193.45],["2013-07-09",192.92],["2013-07-10",195.41],["2013-07-11",197.63],["2013-07-12",199.1],["2013-07-15",199.12],["2013-07-16",199.12],["2013-07-17",199.45],["2013-07-18",199.03],["2013-07-19",199.88],["2013-07-22",199.84],["2013-07-23",201.03],["2013-07-24",201.04],["2013-07-25",200.79],["2013-07-26",199],["2013-07-29",199.48],["2013-07-30",199.93],["2013-07-31",201.35],["2013-08-01",203.16],["2013-08-02",206.46],["2013-08-05",206.77],["2013-08-06",204.09],["2013-08-07",205.14],["2013-08-08",207.03],["2013-08-09",207.9],["2013-08-12",209.79],["2013-08-13",209.75],["2013-08-14",211.2],["2013-08-16",210.36],["2013-08-19",209.57],["2013-08-20",207.09],["2013-08-21",206.9],["2013-08-22",209.22],["2013-08-23",209.05],["2013-08-26",209.11],["2013-08-27",205.93],["2013-08-28",205.44],["2013-08-29",206.36],["2013-08-30",206.73],["2013-09-02",207.21],["2013-09-03",206.25],["2013-09-04",202.87],["2013-09-05",196.12],["2013-09-06",198.98],["2013-09-09",202.21],["2013-09-10",206.35],["2013-09-11",208.37],["2013-09-12",209.82],["2013-09-13",208.14],["2013-09-16",206.73],["2013-09-17",208.51],["2013-09-18",208.6],["2013-09-19",212.37],["2013-09-20",212.26],["2013-09-23",210.54],["2013-09-24",210.67],["2013-09-25",211.94],["2013-09-26",214.48],["2013-09-27",213.48],["2013-09-30",210.97],["2013-10-01",212.25],["2013-10-02",212.24],["2013-10-03",213.33],["2013-10-04",211.55],["2013-10-07",210.38],["2013-10-08",209.71],["2013-10-09",210.58],["2013-10-10",216.39],["2013-10-11",217.99],["2013-10-14",218.75],["2013-10-15",218.94],["2013-10-16",220.15],["2013-10-17",218.28],["2013-10-18",218.6],["2013-10-21",223.49],["2013-10-22",223.27],["2013-10-23",221.6],["2013-10-24",223.67],["2013-10-25",223.12],["2013-10-28",224.48],["2013-10-29",225.98],["2013-10-30",224.33],["2013-10-31",223],["2013-11-04",224.48],["2013-11-05",222.32],["2013-11-06",224.25],["2013-11-07",223.91],["2013-11-08",222.19],["2013-11-12",221.6],["2013-11-13",218.59],["2013-11-14",220.9],["2013-11-15",224.28],["2013-11-18",228.9],["2013-11-19",227.13],["2013-11-20",226.69],["2013-11-21",225.93],["2013-11-22",226.83],["2013-11-25",228.46],["2013-11-26",225.19],["2013-11-27",226.31],["2013-11-28",225.37],["2013-11-29",226.55],["2013-12-02",222.78],["2013-12-03",220.18],["2013-12-04",219.11],["2013-12-05",217.9],["2013-12-06",218.36],["2013-12-09",218.7],["2013-12-10",218.16],["2013-12-11",218.02],["2013-12-12",215.29],["2013-12-13",214.45],["2013-12-16",214.19],["2013-12-17",210.55],["2013-12-18",211.28],["2013-12-19",210.4],["2013-12-20",211.9],["2013-12-23",212.87],["2013-12-27",212.69],["2013-12-30",213.19],["2014-01-02",215.09],["2014-01-03",213.5],["2014-01-07",209.53],["2014-01-08",209.97],["2014-01-09",207.31],["2014-01-10",207.23],["2014-01-13",209.45],["2014-01-14",210.4],["2014-01-15",212],["2014-01-16",212.3],["2014-01-17",211.19],["2014-01-20",211.44],["2014-01-21",213.78],["2014-01-22",215.11],["2014-01-23",213.91],["2014-01-24",210.4],["2014-01-27",208.05],["2014-01-28",210.27],["2014-01-29",209.15],["2014-01-30",210.46],["2014-01-31",212.05],["2014-02-03",212.72],["2014-02-04",211.83],["2014-02-05",212.38],["2014-02-06",215.87],["2014-02-07",215.98],["2014-02-10",215.49],["2014-02-11",217.49],["2014-02-12",219.57],["2014-02-13",219.59],["2014-02-14",219.66],["2014-02-17",220.02],["2014-02-18",220],["2014-02-19",220.89],["2014-02-20",219.03],["2014-02-21",221.16],["2014-02-24",223.11],["2014-02-25",221.7],["2014-02-26",219.14],["2014-02-27",218.92],["2014-02-28",222.5],["2014-03-03",211.51],["2014-03-04",216.53],["2014-03-05",216.36],["2014-03-06",217.58],["2014-03-07",215.49],["2014-03-10",212.1],["2014-03-11",212.34],["2014-03-12",209.36],["2014-03-13",207.45],["2014-03-14",205.21],["2014-03-17",209.59],["2014-03-18",209.63],["2014-03-19",209.17],["2014-03-20",210.14],["2014-03-21",210.22],["2014-03-24",210.13],["2014-03-25",212.44],["2014-03-26",213.84],["2014-03-27",213.31],["2014-03-28",213.45],["2014-03-31",215.25],["2014-04-01",215.97],["2014-04-02",216.99],["2014-04-03",215.97],["2014-04-04",216.58],["2014-04-07",215.34],["2014-04-08",215.87],["2014-04-09",216.06],["2014-04-10",216.54],["2014-04-11",215.87],["2014-04-14",213.34],["2014-04-15",211.11],["2014-04-16",209.58],["2014-04-17",211.29],["2014-04-22",212.53],["2014-04-23",212.5],["2014-04-24",211.19],["2014-04-25",210.69],["2014-04-28",210.72],["2014-04-29",211.4],["2014-04-30",211.47],["2014-05-02",211.31],["2014-05-05",208.86],["2014-05-06",207.18],["2014-05-07",205.99],["2014-05-08",206.22],["2014-05-09",204.66],["2014-05-12",205.66],["2014-05-13",206.21],["2014-05-14",206.95],["2014-05-15",206.61],["2014-05-16",205.97],["2014-05-19",206.3],["2014-05-20",207.19],["2014-05-21",207.88],["2014-05-22",210.38],["2014-05-23",210.7],["2014-05-26",211.03],["2014-05-27",210.72],["2014-05-28",209.91],["2014-05-29",210.71],["2014-05-30",209.46],["2014-06-02",209.64],["2014-06-03",210.08],["2014-06-04",210.34],["2014-06-05",211.18],["2014-06-06",212.38],["2014-06-09",211.58],["2014-06-10",212.34],["2014-06-11",211.58],["2014-06-12",210.8],["2014-06-13",210.24],["2014-06-16",209.73],["2014-06-17",210.69],["2014-06-18",210.55],["2014-06-20",210.64],["2014-06-23",210.45],["2014-06-24",209.77],["2014-06-25",206.82],["2014-06-26",205.79],["2014-06-27",205.79],["2014-06-30",206.49],["2014-07-01",205.32],["2014-07-02",203.25],["2014-07-03",202.3],["2014-07-04",202.7],["2014-07-07",203.75],["2014-07-08",202.46],["2014-07-09",201.69],["2014-07-10",200.76],["2014-07-11",202.73],["2014-07-14",203.58],["2014-07-15",203.72],["2014-07-16",203.48],["2014-07-17",203.76],["2014-07-18",203.1],["2014-07-21",202.48],["2014-07-22",204.05],["2014-07-23",203.4],["2014-07-24",203.45],["2014-07-25",203.2],["2014-07-28",203.04],["2014-07-29",201.91],["2014-07-30",199.19],["2014-07-31",198.63],["2014-08-01",200.05],["2014-08-04",201.34],["2014-08-05",201.13],["2014-08-06",200.37],["2014-08-07",198.53],["2014-08-08",196.92],["2014-08-11",199.4],["2014-08-12",199.33],["2014-08-13",201.02],["2014-08-14",202.73],["2014-08-18",204.73],["2014-08-19",205.35],["2014-08-20",205.76],["2014-08-21",205.96],["2014-08-22",205.63],["2014-08-25",206.33],["2014-08-26",207.48],["2014-08-27",207.47],["2014-08-28",204.53],["2014-08-29",204.7],["2014-09-01",206.44],["2014-09-02",207.31],["2014-09-03",210.51],["2014-09-04",212.64],["2014-09-05",212.72],["2014-09-08",213.4],["2014-09-09",213],["2014-09-10",213.12],["2014-09-11",211.86],["2014-09-12",211.44],["2014-09-15",212.83],["2014-09-16",213.88],["2014-09-17",215.21],["2014-09-18",214.64],["2014-09-19",216.78],["2014-09-22",215.5],["2014-09-23",213.31],["2014-09-24",212.54],["2014-09-25",212.55],["2014-09-26",213.36],["2014-09-29",213.58],["2014-09-30",214.29],["2014-10-01",211.95],["2014-10-02",210.06],["2014-10-03",210.58],["2014-10-06",210.95],["2014-10-07",210.41],["2014-10-08",208.83],["2014-10-09",209.28],["2014-10-10",207.29],["2014-10-13",207.15],["2014-10-14",206.98],["2014-10-15",205.67],["2014-10-16",205.6],["2014-10-17",206.76],["2014-10-20",206],["2014-10-21",208.4],["2014-10-22",208.68],["2014-10-23",208.61],["2014-10-24",208.2],["2014-10-27",209.03],["2014-10-28",210.02],["2014-10-29",209.64],["2014-10-30",209.17],["2014-10-31",210.52],["2014-11-03",210.54],["2014-11-04",210.76],["2014-11-05",209.42],["2014-11-06",209.1],["2014-11-07",208.7],["2014-11-10",207.81],["2014-11-12",207.41],["2014-11-13",206.49],["2014-11-14",207.54],["2014-11-17",206.93],["2014-11-18",207.54],["2014-11-19",206.71],["2014-11-20",204.86],["2014-11-21",206.35],["2014-11-24",205.71],["2014-11-25",205.56],["2014-11-26",206.61],["2014-11-27",207.24],["2014-11-28",206.81],["2014-12-01",206.36],["2014-12-02",208.15],["2014-12-03",208.14],["2014-12-04",206.66],["2014-12-05",208.18],["2014-12-08",207.79],["2014-12-09",205.68],["2014-12-10",204.27],["2014-12-11",204.87],["2014-12-12",203.9],["2014-12-15",201.35],["2014-12-16",198.19],["2014-12-17",198.91],["2014-12-18",201.83],["2014-12-19",200.6],["2014-12-22",200.6],["2014-12-23",200.65],["2014-12-29",199.76],["2014-12-30",200.92],["2015-01-02",200.79],["2015-01-05",198.29],["2015-01-07",200.75],["2015-01-08",204.56],["2015-01-09",203.6],["2015-01-12",203.07],["2015-01-13",205.44],["2015-01-14",203.55],["2015-01-15",198.98],["2015-01-16",197.99],["2015-01-19",197.89],["2015-01-20",197.33],["2015-01-21",200.37],["2015-01-22",202.4],["2015-01-23",202.83],["2015-01-26",202.47],["2015-01-27",202.76],["2015-01-28",203.86],["2015-01-29",205.33],["2015-01-30",205.54],["2015-02-02",205.06],["2015-02-03",205.14],["2015-02-04",205.5],["2015-02-05",205.44],["2015-02-06",205.98],["2015-02-09",205.17],["2015-02-10",205.27],["2015-02-11",204.3],["2015-02-12",205.69],["2015-02-13",206.16],["2015-02-16",207.6],["2015-02-17",207.66],["2015-02-18",206.84],["2015-02-19",207.1],["2015-02-20",207.07],["2015-02-23",208.29],["2015-02-24",208.6],["2015-02-25",207.94],["2015-02-26",208.65],["2015-02-27",209.04],["2015-03-02",209.93],["2015-03-03",207.73],["2015-03-04",209.11],["2015-03-05",210.35],["2015-03-06",209.65],["2015-03-09",209.62],["2015-03-10",207.59],["2015-03-11",208.38],["2015-03-12",209.02],["2015-03-13",207.52],["2015-03-16",208.02],["2015-03-17",209.13],["2015-03-18",209.2],["2015-03-19",211.5],["2015-03-20",212.5],["2015-03-23",212.51],["2015-03-24",211.78],["2015-03-25",210.79],["2015-03-26",209.62],["2015-03-27",209.56],["2015-03-30",210.78],["2015-03-31",210.67],["2015-04-01",210.84],["2015-04-02",211.77],["2015-04-07",212.47],["2015-04-08",212.83],["2015-04-09",214.2],["2015-04-10",213.93],["2015-04-13",213.54],["2015-04-14",212.71],["2015-04-15",215.33],["2015-04-16",217.16],["2015-04-17",214.91],["2015-04-20",217.74],["2015-04-21",217.63],["2015-04-22",218.26],["2015-04-23",218.43],["2015-04-24",218.01],["2015-04-27",219.57],["2015-04-28",219.85],["2015-04-29",218.21],["2015-04-30",217.77],["2015-05-04",218.98],["2015-05-05",217.96],["2015-05-06",219.05],["2015-05-07",218.77],["2015-05-08",220.52],["2015-05-11",219.59],["2015-05-12",219.67],["2015-05-13",219.14],["2015-05-14",217.82],["2015-05-15",217.57],["2015-05-18",217.69],["2015-05-19",217.07],["2015-05-20",217],["2015-05-21",217.54],["2015-05-22",217.18],["2015-05-25",213.72],["2015-05-26",212.38],["2015-05-27",212.8],["2015-05-28",212.11],["2015-05-29",212.08],["2015-06-01",211.74],["2015-06-02",210.4],["2015-06-03",209.2],["2015-06-05",207.19],["2015-06-08",205.76],["2015-06-09",204.51],["2015-06-10",207.94],["2015-06-11",207.17],["2015-06-12",205.3],["2015-06-15",204.76],["2015-06-16",204.71],["2015-06-17",202.27],["2015-06-18",203.58],["2015-06-19",202.32],["2015-06-22",205.81],["2015-06-23",205.31],["2015-06-24",205.4],["2015-06-25",205.4],["2015-06-26",203.95],["2015-06-29",199.35],["2015-06-30",200.25],["2015-07-01",200.54],["2015-07-02",200.79],["2015-07-03",199.67],["2015-07-06",198.13],["2015-07-07",194.8],["2015-07-08",194.35],["2015-07-09",195.85],["2015-07-10",198.58],["2015-07-13",199.44],["2015-07-14",199.4],["2015-07-15",199.12],["2015-07-16",202.5],["2015-07-17",201.77],["2015-07-20",199.9],["2015-07-21",199.23],["2015-07-22",196.37],["2015-07-23",197.46],["2015-07-24",196.39],["2015-07-27",195.66],["2015-07-28",196.43],["2015-07-29",196.99],["2015-07-30",196.29],["2015-07-31",198.41],["2015-08-03",198.51],["2015-08-04",199.49],["2015-08-05",202.33],["2015-08-06",199.42],["2015-08-07",199.39],["2015-08-10",200.97],["2015-08-11",199.46],["2015-08-12",196.8],["2015-08-13",197.96],["2015-08-14",197.18],["2015-08-17",194.77],["2015-08-18",194.12],["2015-08-19",194.27],["2015-08-20",193.37],["2015-08-21",190.2],["2015-08-24",180.09],["2015-08-25",182.82],["2015-08-26",182.14],["2015-08-27",185.78],["2015-08-28",187.97],["2015-08-31",188.34],["2015-09-01",185.43],["2015-09-02",185.42],["2015-09-03",187.98],["2015-09-04",185.54],["2015-09-07",185.29],["2015-09-08",186.84],["2015-09-09",187.54],["2015-09-10",188.73],["2015-09-11",187.69],["2015-09-14",187.13],["2015-09-15",187.38],["2015-09-16",187.63],["2015-09-17",188.55],["2015-09-18",185.63],["2015-09-21",185.73],["2015-09-22",182.86],["2015-09-23",181.37],["2015-09-24",180.05],["2015-09-25",181.57],["2015-09-28",179],["2015-09-29",179.19],["2015-09-30",181.78],["2015-10-01",180.51],["2015-10-02",180.18],["2015-10-05",183.71],["2015-10-06",184.79],["2015-10-07",185.39],["2015-10-08",186.79],["2015-10-09",187.99],["2015-10-12",187.1],["2015-10-13",186.84],["2015-10-14",186.23],["2015-10-15",187.78],["2015-10-16",187.57],["2015-10-19",186.86],["2015-10-20",186.86],["2015-10-21",186.59],["2015-10-22",187.46],["2015-10-23",188.36],["2015-10-26",188.8],["2015-10-27",188.28],["2015-10-28",189.1],["2015-10-29",186.05],["2015-10-30",187.12],["2015-11-02",188.22],["2015-11-03",187.48],["2015-11-04",187.79],["2015-11-05",186.07],["2015-11-06",185.87],["2015-11-09",184.95],["2015-11-10",184.75],["2015-11-12",183.21],["2015-11-13",181.31],["2015-11-16",179.95],["2015-11-17",182.76],["2015-11-18",182.64],["2015-11-19",182.84],["2015-11-20",182.93],["2015-11-23",180.32],["2015-11-24",178.01],["2015-11-25",178.35],["2015-11-26",180.25],["2015-11-27",179.11],["2015-11-30",179.42],["2015-12-01",179],["2015-12-02",176.82],["2015-12-03",175.14],["2015-12-04",174.98],["2015-12-07",173.88],["2015-12-08",170.56],["2015-12-09",169.29],["2015-12-10",170.93],["2015-12-11",168.16],["2015-12-14",165.32],["2015-12-15",167.28],["2015-12-16",167.54],["2015-12-17",170.4],["2015-12-18",170.27],["2015-12-21",169.37],["2015-12-22",169.5],["2015-12-23",171.62],["2015-12-28",171],["2015-12-29",172.89],["2015-12-30",171.01],["2016-01-04",166.55],["2016-01-05",166.64],["2016-01-07",162.72],["2016-01-08",161.82],["2016-01-11",160.76],["2016-01-12",163.47],["2016-01-13",164.65],["2016-01-14",163.61],["2016-01-15",161.51],["2016-01-18",159.64],["2016-01-19",160.67],["2016-01-20",157.6],["2016-01-21",159.12],["2016-01-22",161.96],["2016-01-25",162.38],["2016-01-26",163.01],["2016-01-27",163.75],["2016-01-28",163.5],["2016-01-29",165.16],["2016-02-01",164.52],["2016-02-02",162.5],["2016-02-03",162.1],["2016-02-04",164.2],["2016-02-05",163.86],["2016-02-08",161.85],["2016-02-09",161.61],["2016-02-10",161.29],["2016-02-11",159.65],["2016-02-12",160.26],["2016-02-15",162.62],["2016-02-16",161.82],["2016-02-17",164.1],["2016-02-18",163.87],["2016-02-19",162.84],["2016-02-22",164.27],["2016-02-23",163.27],["2016-02-24",161.73],["2016-02-25",163.38],["2016-02-26",164.02],["2016-02-29",162.86],["2016-03-01",163.51],["2016-03-02",163.15],["2016-03-03",164.8],["2016-03-04",164.58],["2016-03-07",165.23],["2016-03-08",165.07],["2016-03-09",164.82],["2016-03-10",164.41],["2016-03-11",165.84],["2016-03-14",166.45],["2016-03-15",165.72],["2016-03-16",165.23],["2016-03-17",167.28],["2016-03-18",168.86],["2016-03-21",167.73],["2016-03-22",168.28],["2016-03-23",166.81],["2016-03-24",166.54],["2016-03-29",167.48],["2016-03-30",170.42],["2016-03-31",169.91],["2016-04-01",168.03],["2016-04-04",168.47],["2016-04-05",164.85],["2016-04-06",164.5],["2016-04-07",163.53],["2016-04-08",164.95],["2016-04-11",164.54],["2016-04-12",164.4],["2016-04-13",166.99],["2016-04-14",168.05],["2016-04-15",167.18],["2016-04-18",167.65],["2016-04-19",169.24],["2016-04-20",170.27],["2016-04-21",169.81],["2016-04-22",170.16],["2016-04-25",169.47],["2016-04-26",169.37],["2016-04-27",168.05],["2016-04-28",168.18],["2016-04-29",167.69],["2016-05-02",167.43],["2016-05-04",164.12],["2016-05-05",162.95],["2016-05-06",163.62],["2016-05-09",163.77],["2016-05-10",163.23],["2016-05-11",161.99],["2016-05-12",161.93],["2016-05-13",161.96],["2016-05-16",163.46],["2016-05-17",163.34],["2016-05-18",163.25],["2016-05-19",160.45],["2016-05-20",160.68],["2016-05-23",161.04],["2016-05-24",162.39],["2016-05-25",163.74],["2016-05-27",163.54],["2016-05-30",163.48],["2016-05-31",161.33],["2016-06-01",157.99],["2016-06-02",158.36],["2016-06-03",159.47],["2016-06-06",160.16],["2016-06-07",162.19],["2016-06-08",162.65],["2016-06-09",160.58],["2016-06-10",158.33],["2016-06-13",156.85],["2016-06-14",155.62],["2016-06-15",155.97],["2016-06-16",153.36],["2016-06-17",155.28],["2016-06-20",158.22],["2016-06-21",159.31],["2016-06-22",159.99],["2016-06-23",161.56],["2016-06-24",154.91],["2016-06-27",152.19],["2016-06-28",153.3],["2016-06-29",155.23],["2016-06-30",156.9],["2016-07-01",157.14],["2016-07-04",156.39],["2016-07-05",155.11],["2016-07-06",153.32],["2016-07-07",154.52],["2016-07-08",154.85],["2016-07-11",157.42],["2016-07-12",158.73],["2016-07-13",158.92],["2016-07-14",159.87],["2016-07-15",160.44],["2016-07-18",161],["2016-07-19",160.8],["2016-07-20",161.8],["2016-07-21",161.9],["2016-07-22",161.36],["2016-07-25",162.4],["2016-07-26",162.61],["2016-07-27",162.91],["2016-07-28",161.93],["2016-07-29",161.51],["2016-08-01",160.39],["2016-08-02",160.06],["2016-08-03",159.06],["2016-08-04",158.98],["2016-08-05",159.09],["2016-08-08",159.12],["2016-08-09",159.12],["2016-08-10",159.11],["2016-08-11",159.15],["2016-08-12",159.17],["2016-08-16",159.21],["2016-08-17",159.23],["2016-08-18",159.32],["2016-08-19",159.35],["2016-08-22",159.37],["2016-08-23",159.37],["2016-08-24",159.39],["2016-08-25",159.39],["2016-08-26",159.41],["2016-08-29",159.5],["2016-08-30",159.48],["2016-08-31",159.51],["2016-09-01",159.63],["2016-09-02",159.62],["2016-09-05",159.63],["2016-09-06",159.68],["2016-09-07",159.73],["2016-09-08",159.63],["2016-09-09",159.61],["2016-09-12",159.63],["2016-09-13",159.63],["2016-09-14",159.64],["2016-09-15",159.63],["2016-09-16",159.64],["2016-09-19",159.66],["2016-09-20",159.68],["2016-09-21",159.68],["2016-09-22",159.6],["2016-09-23",159.65],["2016-09-26",159.73],["2016-09-27",159.73],["2016-09-28",159.74],["2016-09-29",159.77],["2016-09-30",159.79],["2016-10-03",159.82],["2016-10-04",159.83],["2016-10-05",159.83],["2016-10-06",159.81],["2016-10-07",159.8],["2016-10-10",159.81],["2016-10-11",159.82],["2016-10-12",159.86],["2016-10-13",159.89],["2016-10-14",159.89],["2016-10-17",159.89],["2016-10-18",159.92],["2016-10-19",159.93],["2016-10-20",159.93],["2016-10-21",159.93],["2016-10-24",159.93],["2016-10-25",159.93],["2016-10-26",159.88],["2016-10-27",159.78],["2016-10-28",159.88],["2016-10-31",159.87],["2016-11-02",159.91],["2016-11-03",159.89],["2016-11-04",159.94],["2016-11-07",160.01],["2016-11-08",160],["2016-11-09",159.89],["2016-11-10",159.7],["2016-11-14",159.6],["2016-11-15",159.63],["2016-11-16",159.59],["2016-11-17",159.57],["2016-11-18",159.43],["2016-11-21",159.54],["2016-11-22",159.68],["2016-11-23",159.48],["2016-11-24",159.52],["2016-11-25",159.58],["2016-11-28",159.64],["2016-11-29",159.7],["2016-11-30",159.58],["2016-12-01",159.67],["2016-12-02",159.63],["2016-12-05",159.64],["2016-12-06",159.81],["2016-12-07",159.88],["2016-12-08",159.85],["2016-12-09",159.69],["2016-12-12",159.59],["2016-12-13",159.73],["2016-12-14",159.84],["2016-12-15",159.73],["2016-12-16",159.79],["2016-12-19",159.78],["2016-12-20",159.79],["2016-12-21",159.86],["2016-12-22",159.85],["2016-12-23",159.84],["2016-12-27",159.82],["2016-12-28",159.87],["2016-12-29",159.82],["2016-12-30",159.7],["2017-01-02",159.62],["2017-01-03",159.56],["2017-01-04",159.57],["2017-01-05",159.58],["2017-01-09",159.49],["2017-01-10",159.61],["2017-01-11",159.64],["2017-01-12",159.64],["2017-01-13",159.62],["2017-01-16",159.69],["2017-01-17",159.7],["2017-01-18",159.75],["2017-01-19",159.68],["2017-01-20",159.66],["2017-01-23",159.85],["2017-01-24",159.86],["2017-01-25",159.83],["2017-01-26",159.7],["2017-01-27",159.64],["2017-01-30",159.77],["2017-01-31",159.79],["2017-02-01",159.79],["2017-02-02",159.86],["2017-02-03",159.92],["2017-02-06",159.97],["2017-02-07",159.93],["2017-02-08",159.99],["2017-02-09",160],["2017-02-10",159.96],["2017-02-13",159.98],["2017-02-14",160],["2017-02-15",159.98],["2017-02-16",160.06],["2017-02-17",160.04],["2017-02-20",160.03],["2017-02-21",160],["2017-02-22",159.94],["2017-02-23",160.09],["2017-02-24",160.1],["2017-02-27",160.19],["2017-02-28",160.22],["2017-03-01",160.2],["2017-03-02",160.32],["2017-03-03",160.42],["2017-03-06",160.51],["2017-03-07",160.48],["2017-03-08",160.45],["2017-03-09",160.51],["2017-03-10",160.53],["2017-03-13",160.59],["2017-03-14",160.48],["2017-03-15",160.47],["2017-03-16",160.57],["2017-03-17",160.55],["2017-03-20",160.61],["2017-03-21",160.67],["2017-03-22",160.78],["2017-03-23",160.79],["2017-03-24",160.82],["2017-03-27",160.91],["2017-03-28",161],["2017-03-29",161],["2017-03-30",161.05],["2017-03-31",161.11],["2017-04-03",161.24],["2017-04-04",161.22],["2017-04-05",161.21],["2017-04-06",161.22],["2017-04-07",161.23],["2017-04-10",161.24],["2017-04-11",161.29],["2017-04-12",161.29],["2017-04-13",161.34],["2017-04-18",161.45],["2017-04-19",161.43],["2017-04-20",161.41],["2017-04-21",161.43],["2017-04-24",161.49],["2017-04-25",161.45],["2017-04-26",161.46],["2017-04-27",161.55],["2017-04-28",161.52],["2017-05-02",161.56],["2017-05-04",161.55],["2017-05-05",161.57],["2017-05-08",161.62],["2017-05-09",161.47],["2017-05-10",161.54],["2017-05-11",161.58],["2017-05-12",161.7],["2017-05-15",161.67],["2017-05-16",161.69],["2017-05-17",161.79],["2017-05-18",161.82],["2017-05-19",161.82],["2017-05-22",161.86],["2017-05-23",161.88],["2017-05-24",161.92],["2017-05-25",161.96],["2017-05-26",162.05],["2017-05-29",162.08],["2017-05-30",162.05],["2017-05-31",162.14],["2017-06-01",162.11],["2017-06-02",162.2],["2017-06-05",162.22],["2017-06-06",162.24],["2017-06-07",162.27],["2017-06-08",162.28],["2017-06-09",162.32],["2017-06-12",162.37],["2017-06-13",162.38],["2017-06-14",162.51],["2017-06-16",162.5],["2017-06-19",162.49],["2017-06-20",162.49],["2017-06-21",162.47],["2017-06-22",162.49],["2017-06-23",162.47],["2017-06-26",162.61],["2017-06-27",162.58],["2017-06-28",162.56],["2017-06-29",162.51],["2017-06-30",162.55],["2017-07-03",162.7],["2017-07-04",162.73],["2017-07-05",162.68],["2017-07-06",162.61],["2017-07-07",162.63],["2017-07-10",162.74],["2017-07-11",162.76],["2017-07-12",162.8],["2017-07-13",162.85],["2017-07-14",162.9],["2017-07-17",162.91],["2017-07-18",162.98],["2017-07-19",162.94],["2017-07-20",162.95],["2017-07-21",162.92],["2017-07-24",163.01],["2017-07-25",162.97],["2017-07-26",162.99],["2017-07-27",163.01],["2017-07-28",162.99],["2017-07-31",162.96],["2017-08-01",162.92],["2017-08-02",162.95],["2017-08-03",162.98],["2017-08-04",162.96],["2017-08-07",162.99],["2017-08-08",162.99],["2017-08-09",162.99],["2017-08-10",162.93],["2017-08-11",162.87],["2017-08-14",162.91],["2017-08-16",162.96],["2017-08-17",163.03],["2017-08-18",163.15],["2017-08-21",163.23],["2017-08-22",163.2],["2017-08-23",163.18],["2017-08-24",163.21],["2017-08-25",163.22],["2017-08-28",163.28],["2017-08-29",163.35],["2017-08-30",163.31],["2017-08-31",163.38],["2017-09-01",163.41],["2017-09-04",163.47],["2017-09-05",163.56],["2017-09-06",163.64],["2017-09-07",163.72],["2017-09-08",163.72],["2017-09-11",163.71],["2017-09-12",163.66],["2017-09-13",163.65],["2017-09-14",163.64],["2017-09-15",163.62],["2017-09-18",163.66],["2017-09-19",163.63],["2017-09-20",163.64],["2017-09-21",163.65],["2017-09-22",163.67],["2017-09-25",163.72],["2017-09-26",163.75],["2017-09-27",163.76],["2017-09-28",163.75],["2017-09-29",163.77],["2017-10-02",163.72],["2017-10-03",163.72],["2017-10-04",163.74],["2017-10-05",163.74],["2017-10-06",163.69],["2017-10-09",163.76],["2017-10-10",163.8],["2017-10-11",163.82],["2017-10-12",163.86],["2017-10-13",163.93],["2017-10-16",163.97],["2017-10-17",163.96],["2017-10-18",163.94],["2017-10-19",163.98],["2017-10-20",163.99],["2017-10-23",164.04],["2017-10-24",164.05],["2017-10-25",164.06],["2017-10-26",164.12],["2017-10-27",164.18],["2017-10-30",164.29],["2017-10-31",164.29],["2017-11-02",164.25],["2017-11-03",164.23],["2017-11-06",164.29],["2017-11-07",164.31],["2017-11-08",164.32],["2017-11-09",164.36],["2017-11-10",164.43],["2017-11-13",164.46],["2017-11-14",164.45],["2017-11-15",164.49],["2017-11-16",164.52],["2017-11-17",164.52],["2017-11-20",164.5],["2017-11-21",164.53],["2017-11-22",164.57],["2017-11-23",164.68],["2017-11-24",164.69],["2017-11-27",164.7],["2017-11-28",164.71],["2017-11-29",164.71],["2017-11-30",164.73],["2017-12-01",164.72],["2017-12-04",164.75],["2017-12-05",164.81],["2017-12-06",164.83],["2017-12-07",164.83],["2017-12-08",164.86],["2017-12-11",164.9],["2017-12-12",164.91],["2017-12-13",164.9],["2017-12-14",164.89],["2017-12-15",164.91],["2017-12-18",164.96],["2017-12-19",164.88],["2017-12-20",164.89],["2017-12-21",164.9],["2017-12-22",164.93],["2017-12-27",165],["2017-12-28",165],["2017-12-29",165.04],["2018-01-03",165.07],["2018-01-04",165.13],["2018-01-05",165.2],["2018-01-08",165.22],["2018-01-09",165.2],["2018-01-10",165.2],["2018-01-11",165.15],["2018-01-12",165.14],["2018-01-15",165.21],["2018-01-16",165.23],["2018-01-17",165.24],["2018-01-18",165.27],["2018-01-19",165.31],["2018-01-22",165.38],["2018-01-23",165.47],["2018-01-24",165.47],["2018-01-25",165.48],["2018-01-26",165.5],["2018-01-29",165.51],["2018-01-30",165.52],["2018-01-31",165.57],["2018-02-01",165.62],["2018-02-02",165.64],["2018-02-05",165.67],["2018-02-06",165.65],["2018-02-07",165.65],["2018-02-08",165.67],["2018-02-09",165.68],["2018-02-12",165.71],["2018-02-13",165.75],["2018-02-14",165.78],["2018-02-15",165.79],["2018-02-16",165.82],["2018-02-19",165.82],["2018-02-20",165.87],["2018-02-21",165.89],["2018-02-22",165.96],["2018-02-23",165.99],["2018-02-26",165.96],["2018-02-27",165.98],["2018-02-28",166.01],["2018-03-01",166.03],["2018-03-02",166.05],["2018-03-05",166.06],["2018-03-06",166.09],["2018-03-07",166.09],["2018-03-08",166.11],["2018-03-09",166.1],["2018-03-12",166.14],["2018-03-13",166.14],["2018-03-14",166.18],["2018-03-15",166.2],["2018-03-16",166.21],["2018-03-19",166.22],["2018-03-20",166.2],["2018-03-21",166.19],["2018-03-22",166.24],["2018-03-23",166.29],["2018-03-26",166.35],["2018-03-27",166.36],["2018-03-28",166.35],["2018-03-29",166.43],["2018-04-03",166.46],["2018-04-04",166.52],["2018-04-05",166.49],["2018-04-06",166.54],["2018-04-09",166.62],["2018-04-10",166.65],["2018-04-11",166.66],["2018-04-12",166.67],["2018-04-13",166.62],["2018-04-16",166.62],["2018-04-17",166.6],["2018-04-18",166.63],["2018-04-19",166.66],["2018-04-20",166.65],["2018-04-23",166.67],["2018-04-24",166.74],["2018-04-25",166.76],["2018-04-26",166.77],["2018-04-27",166.78],["2018-04-30",166.8],["2018-05-02",166.88],["2018-05-04",166.85],["2018-05-07",166.85],["2018-05-08",166.8],["2018-05-09",166.77],["2018-05-10",166.77],["2018-05-11",166.82],["2018-05-14",166.84],["2018-05-15",166.77],["2018-05-16",166.8],["2018-05-17",166.79],["2018-05-18",166.79],["2018-05-21",166.82],["2018-05-22",166.84],["2018-05-23",166.84],["2018-05-24",166.89],["2018-05-25",166.91],["2018-05-28",166.96],["2018-05-29",166.87],["2018-05-30",166.9],["2018-06-01",166.97],["2018-06-04",166.96],["2018-06-05",166.99],["2018-06-06",167.17],["2018-06-07",166.92],["2018-06-08",167.08],["2018-06-11",167.07],["2018-06-12",167.04],["2018-06-13",167.19],["2018-06-14",167.08],["2018-06-15",167.1],["2018-06-18",167.16],["2018-06-19",167.18],["2018-06-20",167.2],["2018-06-21",167.24],["2018-06-22",167.24],["2018-06-25",167.3],["2018-06-26",167.22],["2018-06-27",167.21],["2018-06-28",167.21],["2018-06-29",167.23],["2018-07-02",167.23],["2018-07-03",167.23],["2018-07-04",167.22],["2018-07-05",167.26],["2018-07-06",167.3],["2018-07-09",167.31],["2018-07-10",167.3],["2018-07-11",167.33],["2018-07-12",167.32],["2018-07-13",167.36],["2018-07-16",167.43],["2018-07-17",167.47],["2018-07-18",167.49],["2018-07-19",167.53],["2018-07-20",167.51],["2018-07-23",167.5],["2018-07-24",167.53],["2018-07-25",167.58],["2018-07-26",167.64],["2018-07-27",167.64],["2018-07-30",167.65],["2018-07-31",167.67],["2018-08-01",167.66],["2018-08-02",167.69],["2018-08-03",167.73],["2018-08-06",167.74],["2018-08-07",167.72],["2018-08-08",167.72],["2018-08-09",167.72],["2018-08-10",167.7],["2018-08-13",167.68],["2018-08-14",167.69],["2018-08-16",167.68],["2018-08-17",167.68],["2018-08-20",167.69],["2018-08-21",167.69],["2018-08-22",167.65],["2018-08-23",167.65],["2018-08-24",167.66],["2018-08-27",167.68],["2018-08-28",167.69],["2018-08-29",167.65],["2018-08-30",167.67],["2018-08-31",167.63],["2018-09-03",167.57],["2018-09-04",167.54],["2018-09-05",167.54],["2018-09-06",167.46],["2018-09-07",167.52],["2018-09-10",167.53],["2018-09-11",167.51],["2018-09-12",167.54],["2018-09-13",167.57],["2018-09-14",167.55],["2018-09-17",167.58],["2018-09-18",167.64],["2018-09-19",167.67],["2018-09-20",167.7],["2018-09-21",167.75],["2018-09-24",167.76],["2018-09-25",167.77],["2018-09-26",167.81],["2018-09-27",167.86],["2018-09-28",167.81],["2018-10-01",167.86],["2018-10-02",167.85],["2018-10-03",167.85],["2018-10-04",167.76],["2018-10-05",167.72],["2018-10-08",167.76],["2018-10-09",167.71],["2018-10-10",167.69],["2018-10-11",167.7],["2018-10-12",167.78],["2018-10-15",167.75],["2018-10-16",167.77],["2018-10-17",167.83],["2018-10-18",167.88],["2018-10-19",167.85],["2018-10-22",167.9],["2018-10-23",167.9],["2018-10-24",167.95],["2018-10-25",167.94],["2018-10-26",168.1],["2018-10-29",168.08],["2018-10-30",168.06],["2018-10-31",168.07],["2018-11-02",168.06],["2018-11-05",168.11],["2018-11-06",168.13],["2018-11-07",168.12],["2018-11-08",168.06],["2018-11-09",168.07],["2018-11-13",168.09],["2018-11-14",168.01],["2018-11-15",168.02],["2018-11-16",167.94],["2018-11-19",168.04],["2018-11-20",168.13],["2018-11-21",168.07],["2018-11-22",168.08],["2018-11-23",168.17],["2018-11-26",168.15],["2018-11-27",168.14],["2018-11-28",168.16],["2018-11-29",168.19],["2018-11-30",168.24],["2018-12-03",168.25],["2018-12-04",168.26],["2018-12-05",168.26],["2018-12-06",168.34],["2018-12-07",168.35],["2018-12-10",168.4],["2018-12-11",168.48],["2018-12-12",168.53],["2018-12-13",168.6],["2018-12-14",168.65],["2018-12-17",168.66],["2018-12-18",168.69],["2018-12-19",168.7],["2018-12-20",168.83],["2018-12-21",168.88],["2018-12-27",168.88],["2018-12-28",168.93],["2019-01-02",168.99],["2019-01-03",168.94],["2019-01-04",168.88],["2019-01-07",168.91],["2019-01-08",168.92],["2019-01-09",168.88],["2019-01-10",168.97],["2019-01-11",169.03],["2019-01-14",169.07],["2019-01-15",168.98],["2019-01-16",168.92],["2019-01-17",168.94],["2019-01-18",168.94],["2019-01-21",168.95],["2019-01-22",168.97],["2019-01-23",169.03],["2019-01-24",169.08],["2019-01-25",169.09],["2019-01-28",169.1],["2019-01-29",169.16],["2019-01-30",169.15],["2019-01-31",169.15],["2019-02-01",169.13],["2019-02-04",169.14],["2019-02-05",169.19],["2019-02-06",169.24],["2019-02-07",169.28],["2019-02-08",169.29],["2019-02-11",169.28],["2019-02-12",169.28],["2019-02-13",169.31],["2019-02-14",169.34],["2019-02-15",169.36],["2019-02-18",169.37],["2019-02-19",169.39],["2019-02-20",169.46],["2019-02-21",169.43],["2019-02-22",169.46],["2019-02-25",169.26],["2019-02-26",169.32],["2019-02-27",169.31],["2019-02-28",169.28],["2019-03-01",169.29],["2019-03-04",169.36],["2019-03-05",169.38],["2019-03-06",169.43],["2019-03-07",169.49],["2019-03-08",169.5],["2019-03-11",169.47],["2019-03-12",169.46],["2019-03-13",169.48],["2019-03-14",169.51],["2019-03-15",169.53],["2019-03-18",169.56],["2019-03-19",169.57],["2019-03-20",169.56],["2019-03-21",169.58],["2019-03-22",169.59],["2019-03-25",169.58],["2019-03-26",169.56],["2019-03-27",169.61],["2019-03-28",169.59],["2019-03-29",169.63],["2019-04-01",169.68],["2019-04-02",169.71],["2019-04-03",169.7],["2019-04-04",169.71],["2019-04-05",169.77],["2019-04-08",169.76],["2019-04-09",169.8],["2019-04-10",169.85],["2019-04-11",169.88],["2019-04-12",169.94],["2019-04-15",170.06],["2019-04-16",170.17],["2019-04-17",170.22],["2019-04-18",170.17],["2019-04-23",170.23],["2019-04-24",170.31],["2019-04-25",170.31],["2019-04-26",170.24],["2019-04-29",170.22],["2019-04-30",170.25],["2019-05-02",170.21],["2019-05-06",170.27],["2019-05-07",170.26],["2019-05-08",170.34],["2019-05-09",170.31],["2019-05-10",170.29],["2019-05-13",170.32],["2019-05-14",170.29],["2019-05-15",170.3],["2019-05-16",170.34],["2019-05-17",170.38],["2019-05-20",170.36],["2019-05-21",170.36],["2019-05-22",170.35],["2019-05-23",170.4],["2019-05-24",170.44],["2019-05-27",170.51],["2019-05-28",170.59],["2019-05-29",170.69],["2019-05-30",170.75],["2019-05-31",170.8],["2019-06-03",170.81],["2019-06-04",170.82],["2019-06-05",170.86],["2019-06-06",171],["2019-06-07",171.03],["2019-06-10",171],["2019-06-11",171],["2019-06-12",171.01],["2019-06-13",171.09],["2019-06-14",171.15],["2019-06-17",171.18],["2019-06-18",171.24],["2019-06-19",171.32],["2019-06-21",171.39],["2019-06-24",171.4],["2019-06-25",171.39],["2019-06-26",171.47],["2019-06-27",171.48],["2019-06-28",171.51],["2019-07-01",171.56],["2019-07-02",171.58],["2019-07-03",171.58],["2019-07-04",171.58],["2019-07-05",171.59],["2019-07-08",171.61],["2019-07-09",171.67],["2019-07-10",171.69],["2019-07-11",171.76],["2019-07-12",171.73],["2019-07-15",171.74],["2019-07-16",171.75],["2019-07-17",171.76],["2019-07-18",171.81],["2019-07-19",171.89],["2019-07-22",171.97],["2019-07-23",172.05],["2019-07-24",172.13],["2019-07-25",172.14],["2019-07-26",172.16],["2019-07-29",172.27],["2019-07-30",172.28],["2019-07-31",172.32],["2019-08-01",172.39],["2019-08-02",172.39],["2019-08-05",172.33],["2019-08-06",172.18],["2019-08-07",172.16],["2019-08-08",172.21],["2019-08-09",172.18],["2019-08-12",172.2],["2019-08-13",172.22],["2019-08-14",172.12],["2019-08-16",172.2],["2019-08-19",172.16],["2019-08-20",172.22],["2019-08-21",172.17],["2019-08-22",172.18],["2019-08-23",172.19],["2019-08-26",172.21],["2019-08-27",172.32],["2019-08-28",172.33],["2019-08-29",172.15],["2019-08-30",172.24],["2019-09-02",172.28],["2019-09-03",172.3],["2019-09-05",172.3],["2019-09-06",172.31],["2019-09-09",172.33],["2019-09-10",172.31],["2019-09-11",172.29],["2019-09-12",172.29],["2019-09-13",172.27],["2019-09-16",172.23],["2019-09-17",172.27],["2019-09-18",172.31],["2019-09-19",172.38],["2019-09-20",172.44],["2019-09-23",172.46],["2019-09-24",172.46],["2019-09-25",172.47],["2019-09-26",172.48],["2019-09-27",172.5],["2019-09-30",172.51],["2019-10-01",172.54],["2019-10-02",172.6],["2019-10-03",172.73],["2019-10-04",172.88],["2019-10-07",172.95],["2019-10-08",172.94],["2019-10-09",172.9],["2019-10-10",172.93],["2019-10-11",172.95],["2019-10-14",172.96],["2019-10-15",172.98],["2019-10-16",173.03],["2019-10-17",173.05],["2019-10-18",173.03],["2019-10-21",173.01],["2019-10-22",173.06],["2019-10-23",173.1],["2019-10-24",173.12],["2019-10-25",173.11],["2019-10-28",173.16],["2019-10-29",173.21],["2019-10-30",173.22],["2019-10-31",173.24],["2019-11-04",173.3],["2019-11-05",173.29],["2019-11-06",173.3],["2019-11-07",173.32],["2019-11-08",173.17],["2019-11-12",173.25],["2019-11-13",173.32],["2019-11-14",173.33],["2019-11-15",173.25],["2019-11-18",173.27],["2019-11-19",173.26],["2019-11-20",173.29],["2019-11-21",173.3],["2019-11-22",173.3],["2019-11-25",173.29],["2019-11-26",173.37],["2019-11-27",173.36],["2019-11-28",173.32],["2019-11-29",173.36],["2019-12-02",173.31],["2019-12-03",173.36],["2019-12-04",173.34],["2019-12-05",173.36],["2019-12-06",173.36],["2019-12-09",173.39],["2019-12-10",173.37],["2019-12-11",173.37],["2019-12-12",173.36],["2019-12-13",173.34],["2019-12-16",173.33],["2019-12-17",173.31],["2019-12-18",173.32],["2019-12-19",173.34],["2019-12-20",173.36],["2019-12-23",173.39],["2019-12-27",173.49],["2019-12-30",173.46],["2020-01-02",173.58],["2020-01-03",173.67],["2020-01-07",173.76],["2020-01-08",173.74],["2020-01-09",173.72],["2020-01-10",173.73],["2020-01-13",173.68],["2020-01-14",173.72],["2020-01-15",173.77],["2020-01-16",173.75],["2020-01-17",173.74],["2020-01-20",173.83],["2020-01-21",173.87],["2020-01-22",173.88],["2020-01-23",173.88],["2020-01-24",173.86],["2020-01-27",173.89],["2020-01-28",173.96],["2020-01-29",173.94],["2020-01-30",173.93],["2020-01-31",173.99],["2020-02-03",174.02],["2020-02-04",174.05],["2020-02-05",174.05],["2020-02-06",174.09],["2020-02-07",174.08],["2020-02-10",174.07],["2020-02-11",174.12],["2020-02-12",174.17],["2020-02-13",174.19],["2020-02-14",174.22],["2020-02-17",174.27],["2020-02-18",174.36],["2020-02-19",174.4],["2020-02-20",174.43],["2020-02-21",174.51],["2020-02-24",174.59],["2020-02-25",174.52],["2020-02-26",174.44],["2020-02-27",174.36],["2020-02-28",174.1],["2020-03-02",173.91],["2020-03-03",174.08],["2020-03-04",174.18],["2020-03-05",174.16],["2020-03-06",174.11],["2020-03-09",173.76],["2020-03-10",173.72],["2020-03-11",173.46],["2020-03-12",172.89],["2020-03-13",172.66],["2020-03-16",172.13],["2020-03-17",172.63],["2020-03-18",172.4],["2020-03-19",171.88],["2020-03-20",172.11],["2020-03-23",171.79],["2020-03-24",171.76],["2020-03-25",171.79],["2020-03-26",171.81],["2020-03-27",171.7],["2020-03-30",171.59],["2020-03-31",171.6],["2020-04-01",171.38],["2020-04-02",171.37],["2020-04-03",171.33],["2020-04-06",171.1],["2020-04-07",171.22],["2020-04-08",171.42],["2020-04-09",171.83],["2020-04-14",171.93],["2020-04-15",171.95],["2020-04-16",172.06],["2020-04-17",172.13],["2020-04-20",172.11],["2020-04-21",172.31],["2020-04-22",172.47],["2020-04-23",172.5],["2020-04-24",172.46],["2020-04-27",172.43],["2020-04-28",172.48],["2020-04-29",172.46],["2020-04-30",172.61],["2020-05-04",172.85],["2020-05-05",172.89],["2020-05-06",172.87],["2020-05-07",172.85],["2020-05-08",172.85],["2020-05-11",172.9],["2020-05-12",173.02],["2020-05-13",173.32],["2020-05-14",173.49],["2020-05-15",173.55],["2020-05-18",173.63],["2020-05-19",173.65],["2020-05-20",173.64],["2020-05-21",173.67],["2020-05-22",173.61],["2020-05-25",173.67],["2020-05-26",173.62],["2020-05-27",173.72],["2020-05-28",174.19],["2020-05-29",174.41],["2020-06-01",174.48],["2020-06-02",174.49],["2020-06-03",174.48],["2020-06-04",174.51],["2020-06-05",174.54],["2020-06-08",174.54],["2020-06-09",174.56],["2020-06-10",174.61],["2020-06-12",174.63],["2020-06-15",174.54],["2020-06-16",174.49],["2020-06-17",174.61],["2020-06-18",174.61],["2020-06-19",174.64],["2020-06-22",174.7],["2020-06-23",174.69],["2020-06-24",174.72],["2020-06-25",174.8],["2020-06-26",174.86],["2020-06-29",174.96],["2020-06-30",174.94],["2020-07-01",174.98],["2020-07-02",175.04],["2020-07-03",175.16],["2020-07-06",175.26],["2020-07-07",175.26],["2020-07-08",175.3],["2020-07-09",175.32],["2020-07-10",175.35],["2020-07-13",175.24],["2020-07-14",175.23],["2020-07-15",175.21],["2020-07-16",175.29],["2020-07-17",175.32],["2020-07-20",175.24],["2020-07-21",175.28],["2020-07-22",175.34],["2020-07-23",175.34],["2020-07-24",175.31],["2020-07-27",175.32],["2020-07-28",175.38],["2020-07-29",175.42],["2020-07-30",175.48],["2020-07-31",175.49],["2020-08-03",175.49],["2020-08-04",175.62],["2020-08-05",175.57],["2020-08-06",175.6],["2020-08-07",175.6],["2020-08-10",175.66],["2020-08-11",175.63],["2020-08-12",175.66],["2020-08-13",175.72],["2020-08-14",175.66],["2020-08-17",175.64],["2020-08-18",175.68],["2020-08-19",175.69],["2020-08-20",175.72],["2020-08-21",175.74],["2020-08-24",175.79],["2020-08-25",175.73],["2020-08-26",175.77],["2020-08-27",175.77],["2020-08-28",175.7],["2020-08-31",175.71],["2020-09-01",175.79],["2020-09-02",175.85],["2020-09-03",175.88],["2020-09-04",175.93],["2020-09-07",175.91],["2020-09-08",175.96],["2020-09-09",176.02],["2020-09-10",175.98],["2020-09-11",176.01],["2020-09-14",176.01],["2020-09-15",176.02],["2020-09-16",176.04],["2020-09-17",175.99],["2020-09-18",176],["2020-09-21",176.01],["2020-09-22",176.05],["2020-09-23",176.03],["2020-09-24",176.05],["2020-09-25",176.07],["2020-09-28",176.07],["2020-09-29",176.08],["2020-09-30",176.15],["2020-10-01",176.19],["2020-10-02",176.22],["2020-10-05",176.25],["2020-10-06",176.24],["2020-10-07",176.25],["2020-10-08",176.34],["2020-10-09",176.33],["2020-10-12",176.39],["2020-10-13",176.4],["2020-10-14",176.4],["2020-10-15",176.48],["2020-10-16",176.48],["2020-10-19",176.51],["2020-10-20",176.53],["2020-10-21",176.49],["2020-10-22",176.49],["2020-10-23",176.51],["2020-10-26",176.55],["2020-10-27",176.62],["2020-10-28",176.71],["2020-10-29",176.73],["2020-10-30",176.68],["2020-11-02",176.74],["2020-11-03",176.84],["2020-11-04",176.98],["2020-11-05",177],["2020-11-06",177.08],["2020-11-09",177.04],["2020-11-10",177],["2020-11-12",176.99],["2020-11-13",177.03],["2020-11-16",177.05],["2020-11-17",177.07],["2020-11-18",177.09],["2020-11-19",177.07],["2020-11-20",177.12],["2020-11-23",177.12],["2020-11-24",177.08],["2020-11-25",177.09],["2020-11-26",177.09],["2020-11-27",177.07],["2020-11-30",177.05],["2020-12-01",177.02],["2020-12-02",176.98],["2020-12-03",177.01],["2020-12-04",176.84],["2020-12-07",176.89],["2020-12-08",176.92],["2020-12-09",176.95],["2020-12-10",176.95],["2020-12-11",176.95],["2020-12-14",177],["2020-12-15",177.1],["2020-12-16",177.08],["2020-12-17",177.12],["2020-12-18",177.11],["2020-12-21",177.14],["2020-12-22",177.17],["2020-12-23",177.16],["2020-12-28",177.28],["2020-12-29",177.34],["2020-12-30",177.21],["2021-01-04",177.29],["2021-01-05",177.27],["2021-01-07",177.29],["2021-01-08",177.3],["2021-01-11",177.34],["2021-01-12",177.32],["2021-01-13",177.41],["2021-01-14",177.49],["2021-01-15",177.48],["2021-01-18",177.55],["2021-01-19",177.56],["2021-01-20",177.55],["2021-01-21",177.55],["2021-01-22",177.58],["2021-01-25",177.59],["2021-01-26",177.59],["2021-01-27",177.63],["2021-01-28",177.64],["2021-01-29",177.67],["2021-02-01",177.72],["2021-02-02",177.73],["2021-02-03",177.73],["2021-02-04",177.7],["2021-02-05",177.69],["2021-02-08",177.69],["2021-02-09",177.72],["2021-02-10",177.71],["2021-02-11",177.74],["2021-02-12",177.71],["2021-02-15",177.56],["2021-02-16",177.55],["2021-02-17",177.53],["2021-02-18",177.51],["2021-02-19",177.5],["2021-02-22",177.49],["2021-02-23",177.47],["2021-02-24",177.37],["2021-02-25",177.16],["2021-02-26",177.06],["2021-03-01",177.14],["2021-03-02",177.17],["2021-03-03",177.11],["2021-03-04",177.11],["2021-03-05",177.04],["2021-03-08",176.99],["2021-03-09",176.96],["2021-03-10",176.99],["2021-03-11",177.03],["2021-03-12",177],["2021-03-15",177.03],["2021-03-16",177.05],["2021-03-17",177.12],["2021-03-18",177.05],["2021-03-19",177.11],["2021-03-22",177.08],["2021-03-23",177.09],["2021-03-24",177.13],["2021-03-25",177.15],["2021-03-26",177.19],["2021-03-29",177.24],["2021-03-30",177.18],["2021-03-31",177.2],["2021-04-01",177.24],["2021-04-06",177.22],["2021-04-07",177.21],["2021-04-08",177.2],["2021-04-09",177.17],["2021-04-12",177.2],["2021-04-13",177.29],["2021-04-14",177.26],["2021-04-15",177.38],["2021-04-16",177.35],["2021-04-19",177.35],["2021-04-20",177.34],["2021-04-21",177.34],["2021-04-22",177.36],["2021-04-23",177.39],["2021-04-26",177.47],["2021-04-27",177.44],["2021-04-28",177.44],["2021-04-29",177.21],["2021-04-30",177.13],["2021-05-04",177.15],["2021-05-05",177.18],["2021-05-06",177.21],["2021-05-07",177.21],["2021-05-10",176.93],["2021-05-11",176.72],["2021-05-12",176.66],["2021-05-13",176.29],["2021-05-14",176.56],["2021-05-17",176.26],["2021-05-18",176.39],["2021-05-19",176.4],["2021-05-20",176.49],["2021-05-21",176.55],["2021-05-24",176.48],["2021-05-25",176.49],["2021-05-26",176.51],["2021-05-27",176.35],["2021-05-28",176.42],["2021-05-31",176.51],["2021-06-01",176.45],["2021-06-02",176.42],["2021-06-04",176.52],["2021-06-07",176.53],["2021-06-08",176.49],["2021-06-09",176.43],["2021-06-10",176.5],["2021-06-11",176.49],["2021-06-14",176.54],["2021-06-15",176.57],["2021-06-16",176.6],["2021-06-17",176.48],["2021-06-18",176.53],["2021-06-21",176.46],["2021-06-22",176.49],["2021-06-23",176.46],["2021-06-24",176.37],["2021-06-25",176.28],["2021-06-28",176.32],["2021-06-29",176.33],["2021-06-30",176.53],["2021-07-01",176.61],["2021-07-02",176.52],["2021-07-05",176.4],["2021-07-06",176.57],["2021-07-07",176.58],["2021-07-08",176.47],["2021-07-09",176.51],["2021-07-12",176.51],["2021-07-13",176.57],["2021-07-14",176.58],["2021-07-15",176.6],["2021-07-16",176.55],["2021-07-19",176.5],["2021-07-20",176.47],["2021-07-21",176.56],["2021-07-22",176.64],["2021-07-23",176.71],["2021-07-26",176.68],["2021-07-27",176.76],["2021-07-28",176.77],["2021-07-29",176.75],["2021-07-30",176.85],["2021-08-02",176.98],["2021-08-03",176.82],["2021-08-04",176.69],["2021-08-05",176.8],["2021-08-06",176.87],["2021-08-09",176.94],["2021-08-10",176.96],["2021-08-11",176.89],["2021-08-12",176.89],["2021-08-13",176.86],["2021-08-16",176.83],["2021-08-17",176.88],["2021-08-18",176.82],["2021-08-19",176.75],["2021-08-20",176.9],["2021-08-23",177.02],["2021-08-24",177],["2021-08-25",176.95],["2021-08-26",176.93],["2021-08-27",176.98],["2021-08-30",177],["2021-08-31",176.89],["2021-09-01",176.87],["2021-09-02",176.84],["2021-09-03",176.79],["2021-09-06",176.89],["2021-09-07",176.83],["2021-09-08",176.79],["2021-09-09",176.86],["2021-09-10",176.82],["2021-09-13",176.77],["2021-09-14",176.61],["2021-09-15",176.6],["2021-09-16",176.65],["2021-09-17",176.65],["2021-09-20",176.74],["2021-09-21",176.72],["2021-09-22",176.73],["2021-09-23",176.6],["2021-09-24",176.62],["2021-09-27",176.65],["2021-09-28",176.49],["2021-09-29",176.57],["2021-09-30",176.6],["2021-10-01",176.64],["2021-10-04",176.42],["2021-10-05",176.35],["2021-10-06",175.99],["2021-10-07",175.71],["2021-10-08",175.56],["2021-10-11",175.48],["2021-10-12",174.94],["2021-10-13",174.68],["2021-10-14",175.09],["2021-10-15",175],["2021-10-18",174.66],["2021-10-19",174.74],["2021-10-20",174.53],["2021-10-21",174.45],["2021-10-22",174.34],["2021-10-25",174.24],["2021-10-26",174.31],["2021-10-27",174.48],["2021-10-28",174.28],["2021-10-29",174.24],["2021-11-02",174.09],["2021-11-03",173.89],["2021-11-04",173.75],["2021-11-05",173.6],["2021-11-08",173.11],["2021-11-09",173.3],["2021-11-10",173.36],["2021-11-12",173.23],["2021-11-15",173.1],["2021-11-16",173.34],["2021-11-17",173.19],["2021-11-18",172.88],["2021-11-19",172.99],["2021-11-22",172.91],["2021-11-23",172.41],["2021-11-24",172.37],["2021-11-25",172.46],["2021-11-26",172.71],["2021-11-29",172.53],["2021-11-30",172.61],["2021-12-01",172.39],["2021-12-02",172.15],["2021-12-03",172.25],["2021-12-06",172.34],["2021-12-07",172.58],["2021-12-08",172.68],["2021-12-09",172.77],["2021-12-10",172.65],["2021-12-13",172.66],["2021-12-14",172.58],["2021-12-15",172.57],["2021-12-16",172.72]]}]}