{"status":"ok","unit":"","title":"Notowania od 2005-12-13 do 2026-06-05","series":[{"name":"Notowanie","area":true,"data":[["2005-12-13",100],["2005-12-14",100.24],["2005-12-15",100.24],["2005-12-16",100.25],["2005-12-19",100.26],["2005-12-20",100.27],["2005-12-21",100.28],["2005-12-22",100.28],["2005-12-23",100.29],["2005-12-27",100.31],["2005-12-28",100.15],["2005-12-29",100.12],["2005-12-30",100.03],["2006-01-02",100.07],["2006-01-03",100.03],["2006-01-04",100.39],["2006-01-05",100.5],["2006-01-06",100.47],["2006-01-09",101.08],["2006-01-10",100.87],["2006-01-11",101.05],["2006-01-12",101.21],["2006-01-13",101.13],["2006-01-16",101.28],["2006-01-17",101.01],["2006-01-18",100.86],["2006-01-19",100.79],["2006-01-20",100.92],["2006-01-23",100.9],["2006-01-24",101.01],["2006-01-25",101.25],["2006-01-26",101.22],["2006-01-27",100.87],["2006-01-30",100.87],["2006-01-31",100.65],["2006-02-01",101.32],["2006-02-02",101.12],["2006-02-03",101.17],["2006-02-06",101.25],["2006-02-07",101.51],["2006-02-08",101.52],["2006-02-09",101.49],["2006-02-10",101.81],["2006-02-13",101.8],["2006-02-14",101.74],["2006-02-15",102.2],["2006-02-16",102.95],["2006-02-17",103.01],["2006-02-20",103.25],["2006-02-21",103.22],["2006-02-22",103.08],["2006-02-23",103.22],["2006-02-24",103.12],["2006-02-27",103],["2006-02-28",103.22],["2006-03-01",103.6],["2006-03-02",103.62],["2006-03-03",103.38],["2006-03-06",103.17],["2006-03-07",102.6],["2006-03-08",102.88],["2006-03-09",102.53],["2006-03-10",102.55],["2006-03-13",102.48],["2006-03-14",102.69],["2006-03-15",103.1],["2006-03-16",103.23],["2006-03-17",103.58],["2006-03-20",102.83],["2006-03-21",102.67],["2006-03-22",102.67],["2006-03-23",102.86],["2006-03-24",102.79],["2006-03-27",103.06],["2006-03-28",102.65],["2006-03-29",102.22],["2006-03-30",102.3],["2006-03-31",102.38],["2006-04-03",102.39],["2006-04-04",102.22],["2006-04-05",102.05],["2006-04-06",102.11],["2006-04-07",102.44],["2006-04-10",102.29],["2006-04-11",102.38],["2006-04-12",102.52],["2006-04-13",102.23],["2006-04-18",102.55],["2006-04-19",102.88],["2006-04-20",102.79],["2006-04-21",102.45],["2006-04-24",102.45],["2006-04-25",102.31],["2006-04-26",102.14],["2006-04-27",102.06],["2006-04-28",101.87],["2006-05-02",101.93],["2006-05-04",101.95],["2006-05-05",101.8],["2006-05-08",102.24],["2006-05-09",102],["2006-05-10",102.17],["2006-05-11",102.07],["2006-05-12",101.9],["2006-05-15",101.79],["2006-05-16",101.58],["2006-05-17",101.7],["2006-05-18",101.54],["2006-05-19",101.7],["2006-05-22",101.61],["2006-05-23",101.62],["2006-05-24",101.68],["2006-05-25",101.74],["2006-05-26",102.05],["2006-05-29",102.13],["2006-05-30",102.11],["2006-05-31",102.04],["2006-06-01",101.86],["2006-06-02",101.97],["2006-06-05",102.06],["2006-06-06",101.98],["2006-06-07",101.99],["2006-06-08",101.96],["2006-06-09",101.82],["2006-06-12",101.55],["2006-06-13",101.26],["2006-06-14",101.38],["2006-06-16",101.15],["2006-06-19",101.17],["2006-06-20",101.07],["2006-06-21",100.42],["2006-06-22",100.02],["2006-06-23",99.16],["2006-06-26",99.38],["2006-06-27",99.73],["2006-06-28",99.77],["2006-06-29",99.89],["2006-06-30",100.25],["2006-07-03",100.46],["2006-07-04",100.76],["2006-07-05",100.73],["2006-07-06",100.13],["2006-07-07",100.38],["2006-07-10",99.84],["2006-07-11",100.22],["2006-07-12",100.61],["2006-07-13",100.54],["2006-07-14",100.41],["2006-07-17",100.72],["2006-07-18",101.05],["2006-07-19",101],["2006-07-20",101.53],["2006-07-21",101.5],["2006-07-24",101.45],["2006-07-25",101.66],["2006-07-26",101.34],["2006-07-27",101.37],["2006-07-28",100.97],["2006-07-31",100.97],["2006-08-01",100.98],["2006-08-02",101.02],["2006-08-03",101.21],["2006-08-04",100.95],["2006-08-07",101.5],["2006-08-08",101.39],["2006-08-09",101.53],["2006-08-10",101.87],["2006-08-11",101.78],["2006-08-14",101.74],["2006-08-16",101.61],["2006-08-17",101.59],["2006-08-18",101.33],["2006-08-21",101.39],["2006-08-22",101.47],["2006-08-23",101.46],["2006-08-24",101.26],["2006-08-25",101.26],["2006-08-28",101.36],["2006-08-29",101.22],["2006-08-30",101.22],["2006-08-31",101.87],["2006-09-01",101.79],["2006-09-04",101.7],["2006-09-05",101.84],["2006-09-06",101.96],["2006-09-07",101.83],["2006-09-08",101.96],["2006-09-11",102.06],["2006-09-12",102.16],["2006-09-13",102.35],["2006-09-14",102.41],["2006-09-15",102.54],["2006-09-18",102.65],["2006-09-19",102.5],["2006-09-20",102.56],["2006-09-21",102.55],["2006-09-22",102.34],["2006-09-25",102.55],["2006-09-26",102.6],["2006-09-27",102.39],["2006-09-28",102.27],["2006-09-29",102.08],["2006-10-02",102.08],["2006-10-03",102.43],["2006-10-04",102.47],["2006-10-05",102.57],["2006-10-06",102.66],["2006-10-09",102.61],["2006-10-10",102.69],["2006-10-11",102.68],["2006-10-12",102.49],["2006-10-13",102.6],["2006-10-16",102.75],["2006-10-17",102.72],["2006-10-18",102.57],["2006-10-19",102.78],["2006-10-20",103.36],["2006-10-23",103.59],["2006-10-24",103.49],["2006-10-25",103.61],["2006-10-26",103.91],["2006-10-27",103.93],["2006-10-30",103.81],["2006-10-31",103.92],["2006-11-02",104.49],["2006-11-03",104.44],["2006-11-06",104.54],["2006-11-07",104.51],["2006-11-08",104.48],["2006-11-09",104.69],["2006-11-10",104.68],["2006-11-13",104.75],["2006-11-14",104.56],["2006-11-15",104.84],["2006-11-16",104.9],["2006-11-17",104.89],["2006-11-20",104.93],["2006-11-21",104.93],["2006-11-22",104.82],["2006-11-23",104.55],["2006-11-24",104.71],["2006-11-27",104.72],["2006-11-28",104.85],["2006-11-29",104.98],["2006-11-30",105.03],["2006-12-01",105.18],["2006-12-04",105.31],["2006-12-05",105.59],["2006-12-06",105.59],["2006-12-07",105.61],["2006-12-08",105.42],["2006-12-11",105.4],["2006-12-12",105.44],["2006-12-13",105.51],["2006-12-14",105.13],["2006-12-15",105.2],["2006-12-18",105.4],["2006-12-19",105.35],["2006-12-20",105.38],["2006-12-21",105.54],["2006-12-22",105.56],["2006-12-27",105.55],["2006-12-28",105.22],["2006-12-29",105.23],["2007-01-02",105.5],["2007-01-03",105.73],["2007-01-04",105.83],["2007-01-05",105.5],["2007-01-08",105.47],["2007-01-09",105.62],["2007-01-10",105.16],["2007-01-11",105.43],["2007-01-12",105.39],["2007-01-15",105.4],["2007-01-16",105.73],["2007-01-17",105.67],["2007-01-18",106.15],["2007-01-19",106.76],["2007-01-22",106.75],["2007-01-23",106.41],["2007-01-24",106.26],["2007-01-25",106.51],["2007-01-26",105.92],["2007-01-29",105.98],["2007-01-30",105.96],["2007-01-31",106.14],["2007-02-01",106.35],["2007-02-02",106.13],["2007-02-05",106.28],["2007-02-06",106.44],["2007-02-07",106.53],["2007-02-08",106.22],["2007-02-09",106.21],["2007-02-12",106.13],["2007-02-13",106.1],["2007-02-14",106.24],["2007-02-15",106.34],["2007-02-16",106.33],["2007-02-19",106.37],["2007-02-20",106.2],["2007-02-21",106.23],["2007-02-22",106.09],["2007-02-23",106.04],["2007-02-26",105.87],["2007-02-27",105.82],["2007-02-28",105.96],["2007-03-01",106.22],["2007-03-02",106.18],["2007-03-05",106.19],["2007-03-06",106.17],["2007-03-07",106.29],["2007-03-08",106.35],["2007-03-09",106.32],["2007-03-12",106.41],["2007-03-13",106.43],["2007-03-14",106.38],["2007-03-15",106.42],["2007-03-16",106.29],["2007-03-19",106.43],["2007-03-20",106.48],["2007-03-21",106.6],["2007-03-22",106.7],["2007-03-23",106.63],["2007-03-26",106.63],["2007-03-27",106.5],["2007-03-28",106.49],["2007-03-29",106.47],["2007-03-30",106.59],["2007-04-02",106.37],["2007-04-03",106.41],["2007-04-04",106.47],["2007-04-05",106.52],["2007-04-10",106.48],["2007-04-11",106.52],["2007-04-12",106.51],["2007-04-13",106.26],["2007-04-16",106.09],["2007-04-17",105.96],["2007-04-18",106.2],["2007-04-19",106.18],["2007-04-20",106.09],["2007-04-23",106.21],["2007-04-24",106.22],["2007-04-25",106.27],["2007-04-26",106.3],["2007-04-27",106.22],["2007-04-30",106.27],["2007-05-02",106.34],["2007-05-04",106.48],["2007-05-07",106.5],["2007-05-08",106.6],["2007-05-09",106.57],["2007-05-10",106.42],["2007-05-11",106.32],["2007-05-14",106.29],["2007-05-15",106.24],["2007-05-16",106.42],["2007-05-17",106.35],["2007-05-18",106.57],["2007-05-21",106.55],["2007-05-22",106.74],["2007-05-23",106.77],["2007-05-24",106.66],["2007-05-25",106.49],["2007-05-28",106.49],["2007-05-29",106.47],["2007-05-30",106.51],["2007-05-31",106.51],["2007-06-01",106.6],["2007-06-04",106.68],["2007-06-05",106.6],["2007-06-06",106.3],["2007-06-08",105.61],["2007-06-11",105.74],["2007-06-12",105.78],["2007-06-13",105.55],["2007-06-14",105.57],["2007-06-15",105.58],["2007-06-18",105.72],["2007-06-19",105.73],["2007-06-20",105.61],["2007-06-21",105.25],["2007-06-22",105.42],["2007-06-25",105.49],["2007-06-26",105.61],["2007-06-27",105.69],["2007-06-28",105.66],["2007-06-29",105.74],["2007-07-02",105.78],["2007-07-03",105.76],["2007-07-04",105.7],["2007-07-05",105.81],["2007-07-06",105.83],["2007-07-09",105.85],["2007-07-10",105.79],["2007-07-11",105.91],["2007-07-12",106.04],["2007-07-13",106.14],["2007-07-16",106.18],["2007-07-17",106.32],["2007-07-18",106.27],["2007-07-19",106.37],["2007-07-20",106.36],["2007-07-23",106.53],["2007-07-24",106.5],["2007-07-25",106.43],["2007-07-26",106.4],["2007-07-27",106.43],["2007-07-30",106.4],["2007-07-31",106.42],["2007-08-01",106.4],["2007-08-02",106.43],["2007-08-03",106.48],["2007-08-06",106.58],["2007-08-07",106.61],["2007-08-08",106.63],["2007-08-09",106.57],["2007-08-10",106.47],["2007-08-13",106.55],["2007-08-14",106.43],["2007-08-16",106.19],["2007-08-17",106.29],["2007-08-20",106.4],["2007-08-21",106.3],["2007-08-22",106.4],["2007-08-23",106.46],["2007-08-24",106.43],["2007-08-27",106.49],["2007-08-28",106.51],["2007-08-29",106.52],["2007-08-30",106.51],["2007-08-31",106.51],["2007-09-03",106.56],["2007-09-04",106.59],["2007-09-05",106.62],["2007-09-06",106.61],["2007-09-07",106.62],["2007-09-10",106.64],["2007-09-11",106.69],["2007-09-12",106.75],["2007-09-13",106.74],["2007-09-14",107.02],["2007-09-17",107],["2007-09-18",106.91],["2007-09-19",107.07],["2007-09-20",107.01],["2007-09-21",106.97],["2007-09-24",106.98],["2007-09-25",106.88],["2007-09-26",106.91],["2007-09-27",106.96],["2007-09-28",106.96],["2007-10-01",107.03],["2007-10-02",107.04],["2007-10-03",107.02],["2007-10-04",107],["2007-10-05",107.04],["2007-10-08",107.06],["2007-10-09",107.04],["2007-10-10",107.14],["2007-10-11",107.08],["2007-10-12",107.11],["2007-10-15",107.15],["2007-10-16",106.89],["2007-10-17",106.82],["2007-10-18",106.86],["2007-10-19",107.1],["2007-10-22",107.58],["2007-10-23",107.94],["2007-10-24",108.15],["2007-10-25",108.13],["2007-10-26",108.13],["2007-10-29",108.28],["2007-10-30",108.28],["2007-10-31",108.2],["2007-11-02",108.23],["2007-11-05",107.92],["2007-11-06",107.86],["2007-11-07",107.82],["2007-11-08",107.81],["2007-11-09",107.9],["2007-11-12",107.99],["2007-11-13",107.96],["2007-11-14",107.93],["2007-11-15",107.59],["2007-11-16",107.72],["2007-11-19",107.63],["2007-11-20",107.47],["2007-11-21",107.35],["2007-11-22",107.29],["2007-11-23",107.22],["2007-11-26",107.19],["2007-11-27",107.24],["2007-11-28",107.41],["2007-11-29",107.66],["2007-11-30",107.47],["2007-12-03",107.42],["2007-12-04",107.49],["2007-12-05",107.58],["2007-12-06",107.71],["2007-12-07",107.68],["2007-12-10",107.67],["2007-12-11",107.58],["2007-12-12",107.64],["2007-12-13",107.6],["2007-12-14",107.52],["2007-12-17",107.38],["2007-12-18",107.45],["2007-12-19",107.61],["2007-12-20",107.82],["2007-12-21",107.83],["2007-12-27",107.84],["2007-12-28",107.85],["2008-01-02",107.68],["2008-01-03",107.7],["2008-01-04",107.88],["2008-01-07",108.1],["2008-01-08",108.4],["2008-01-09",108.51],["2008-01-10",108.76],["2008-01-11",108.8],["2008-01-14",109.03],["2008-01-15",109],["2008-01-16",109.22],["2008-01-17",109.42],["2008-01-18",109.36],["2008-01-21",109.57],["2008-01-22",109.92],["2008-01-23",110.37],["2008-01-24",110.37],["2008-01-25",110.41],["2008-01-28",110.84],["2008-01-29",110.93],["2008-01-30",110.89],["2008-01-31",111.42],["2008-02-01",111.6],["2008-02-04",111.9],["2008-02-05",111.67],["2008-02-06",111.87],["2008-02-07",111.68],["2008-02-08",111.73],["2008-02-11",111.45],["2008-02-12",111.72],["2008-02-13",111.85],["2008-02-14",111.65],["2008-02-15",111.83],["2008-02-18",111.77],["2008-02-19",111.8],["2008-02-20",111.67],["2008-02-21",111.76],["2008-02-22",111.77],["2008-02-25",111.85],["2008-02-26",111.82],["2008-02-27",111.95],["2008-02-28",111.86],["2008-02-29",111.86],["2008-03-03",111.82],["2008-03-04",111.9],["2008-03-05",111.86],["2008-03-06",111.53],["2008-03-07",111.39],["2008-03-10",111.78],["2008-03-11",111.86],["2008-03-12",112.06],["2008-03-13",111.84],["2008-03-14",112.71],["2008-03-17",112.64],["2008-03-18",112.67],["2008-03-19",112.85],["2008-03-20",113],["2008-03-25",113.29],["2008-03-26",113.45],["2008-03-27",113.47],["2008-03-28",113.31],["2008-03-31",113.37],["2008-04-01",113.53],["2008-04-02",113.38],["2008-04-03",113.36],["2008-04-04",113.3],["2008-04-07",113.58],["2008-04-08",113.49],["2008-04-09",113.51],["2008-04-10",113.51],["2008-04-11",113.59],["2008-04-14",113.86],["2008-04-15",113.9],["2008-04-16",114.02],["2008-04-17",113.86],["2008-04-18",114.02],["2008-04-21",114.62],["2008-04-22",114.72],["2008-04-23",114.73],["2008-04-24",114.74],["2008-04-25",114.66],["2008-04-28",114.82],["2008-04-29",114.86],["2008-04-30",114.9],["2008-05-05",115.02],["2008-05-06",114.99],["2008-05-07",114.79],["2008-05-08",114.87],["2008-05-09",115.03],["2008-05-12",114.81],["2008-05-13",114.8],["2008-05-14",114.38],["2008-05-15",114.34],["2008-05-16",114.39],["2008-05-19",114.43],["2008-05-20",113.96],["2008-05-21",114.04],["2008-05-23",114.8],["2008-05-26",114.84],["2008-05-27",115.1],["2008-05-28",115.18],["2008-05-29",114.92],["2008-05-30",114.89],["2008-06-02",114.89],["2008-06-03",114.86],["2008-06-04",114.64],["2008-06-05",114.27],["2008-06-06",114.62],["2008-06-09",114.58],["2008-06-10",114.4],["2008-06-11",114.4],["2008-06-12",114.5],["2008-06-13",114.7],["2008-06-16",115.13],["2008-06-17",115.32],["2008-06-18",115.25],["2008-06-19",114.94],["2008-06-20",114.95],["2008-06-23",114.93],["2008-06-24",115.12],["2008-06-25",115.3],["2008-06-26",115.44],["2008-06-27",115.27],["2008-06-30",115.21],["2008-07-01",115.31],["2008-07-02",115.08],["2008-07-03",115.02],["2008-07-04",115.21],["2008-07-07",115.6],["2008-07-08",116],["2008-07-09",116.27],["2008-07-10",116.34],["2008-07-11",116.5],["2008-07-14",116.67],["2008-07-15",116.55],["2008-07-16",116.94],["2008-07-17",117.2],["2008-07-18",117.14],["2008-07-21",117.11],["2008-07-22",117.05],["2008-07-23",116.88],["2008-07-24",117.11],["2008-07-25",117.24],["2008-07-28",117.33],["2008-07-29",117.42],["2008-07-30",117.42],["2008-07-31",117.58],["2008-08-01",117.62],["2008-08-04",117.62],["2008-08-05",117.68],["2008-08-06",118.03],["2008-08-07",117.98],["2008-08-08",118.04],["2008-08-11",118.1],["2008-08-12",118.16],["2008-08-13",118.41],["2008-08-14",118.48],["2008-08-18",118.86],["2008-08-19",119.17],["2008-08-20",119.36],["2008-08-21",119.36],["2008-08-22",119.18],["2008-08-25",119.22],["2008-08-26",119.28],["2008-08-27",119.16],["2008-08-28",119.07],["2008-08-29",119.09],["2008-09-01",119.18],["2008-09-02",119.15],["2008-09-03",119.24],["2008-09-04",119.36],["2008-09-05",119.39],["2008-09-08",119.3],["2008-09-09",119.32],["2008-09-10",119.79],["2008-09-11",120.6],["2008-09-12",120.63],["2008-09-15",120.49],["2008-09-16",120.59],["2008-09-17",120.61],["2008-09-18",121.03],["2008-09-19",121.39],["2008-09-22",121.19],["2008-09-23",121.41],["2008-09-24",121.26],["2008-09-25",121.54],["2008-09-26",121.44],["2008-09-29",121.53],["2008-09-30",121.63],["2008-10-01",121.82],["2008-10-02",121.9],["2008-10-03",121.82],["2008-10-06",121.44],["2008-10-07",121.31],["2008-10-08",121.15],["2008-10-09",120.41],["2008-10-10",118.35],["2008-10-13",119.43],["2008-10-14",119.82],["2008-10-15",117.78],["2008-10-16",116.89],["2008-10-17",115.8],["2008-10-20",115.88],["2008-10-21",115.12],["2008-10-22",113.37],["2008-10-23",115.24],["2008-10-24",115.26],["2008-10-27",116.05],["2008-10-28",117.27],["2008-10-29",119.42],["2008-10-30",119.81],["2008-10-31",119.92],["2008-11-03",119.98],["2008-11-04",119.95],["2008-11-05",121.29],["2008-11-06",122.44],["2008-11-07",123.26],["2008-11-10",123.32],["2008-11-12",123.21],["2008-11-13",123.13],["2008-11-14",123.05],["2008-11-17",124.04],["2008-11-18",124.03],["2008-11-19",123.37],["2008-11-20",123.35],["2008-11-21",123.87],["2008-11-24",124.94],["2008-11-25",125.66],["2008-11-26",126.32],["2008-11-27",126.14],["2008-11-28",128.03],["2008-12-01",128.19],["2008-12-02",127.84],["2008-12-03",128.17],["2008-12-04",129.07],["2008-12-05",129.43],["2008-12-08",129.46],["2008-12-09",129.93],["2008-12-10",129.73],["2008-12-11",129.97],["2008-12-12",130.17],["2008-12-15",130.05],["2008-12-16",130.09],["2008-12-17",130.1],["2008-12-18",130.29],["2008-12-19",130.4],["2008-12-22",130.38],["2008-12-23",130.83],["2008-12-29",131.03],["2008-12-30",131.01],["2008-12-31",131],["2009-01-05",131.18],["2009-01-06",131.23],["2009-01-07",131.61],["2009-01-08",131.58],["2009-01-09",131.91],["2009-01-12",132.56],["2009-01-13",132.43],["2009-01-14",132.8],["2009-01-15",132.67],["2009-01-16",133.19],["2009-01-19",133.3],["2009-01-20",133.47],["2009-01-21",133.2],["2009-01-22",132.87],["2009-01-23",132.88],["2009-01-26",133.06],["2009-01-27",133.39],["2009-01-28",133.42],["2009-01-29",133.32],["2009-01-30",133.24],["2009-02-02",133.69],["2009-02-03",133.39],["2009-02-04",132.72],["2009-02-05",132.61],["2009-02-06",132.99],["2009-02-09",133.43],["2009-02-10",133.46],["2009-02-11",133.14],["2009-02-12",132.75],["2009-02-13",132.8],["2009-02-16",132.37],["2009-02-17",131.39],["2009-02-18",131.32],["2009-02-19",132.13],["2009-02-20",132.01],["2009-02-23",132.29],["2009-02-24",132.65],["2009-02-25",132.65],["2009-02-26",132.69],["2009-02-27",132.82],["2009-03-02",132.63],["2009-03-03",132.61],["2009-03-04",132.72],["2009-03-05",133],["2009-03-06",132.7],["2009-03-09",132.69],["2009-03-10",133.16],["2009-03-11",133.76],["2009-03-12",134.12],["2009-03-13",134.37],["2009-03-16",134.44],["2009-03-17",134.23],["2009-03-18",134.04],["2009-03-19",134.09],["2009-03-20",134.33],["2009-03-23",135.18],["2009-03-24",135.97],["2009-03-25",135.84],["2009-03-26",135.74],["2009-03-27",135.41],["2009-03-30",135.17],["2009-03-31",135.36],["2009-04-01",135.64],["2009-04-02",135.98],["2009-04-03",135.72],["2009-04-06",135.94],["2009-04-07",135.85],["2009-04-08",136.62],["2009-04-09",136.88],["2009-04-14",136.73],["2009-04-15",136.46],["2009-04-16",136.9],["2009-04-17",136.84],["2009-04-20",136.82],["2009-04-21",136.81],["2009-04-22",136.74],["2009-04-23",136.83],["2009-04-24",136.88],["2009-04-27",136.93],["2009-04-28",136.94],["2009-04-29",137.04],["2009-04-30",137.18],["2009-05-04",137.06],["2009-05-05",137.05],["2009-05-06",136.96],["2009-05-07",137.01],["2009-05-08",136.95],["2009-05-11",136.9],["2009-05-12",136.95],["2009-05-13",136.91],["2009-05-14",136.77],["2009-05-15",136.93],["2009-05-18",136.94],["2009-05-19",137.05],["2009-05-20",137.4],["2009-05-21",137.28],["2009-05-22",137.16],["2009-05-25",137.27],["2009-05-26",137.02],["2009-05-27",137.17],["2009-05-28",137.24],["2009-05-29",137.59],["2009-06-01",137.87],["2009-06-02",137.77],["2009-06-03",137.81],["2009-06-04",137.78],["2009-06-05",137.78],["2009-06-08",137.88],["2009-06-09",138.09],["2009-06-10",138.16],["2009-06-12",138.06],["2009-06-15",138.09],["2009-06-16",138.22],["2009-06-17",138.21],["2009-06-18",138.09],["2009-06-19",138.18],["2009-06-22",138.22],["2009-06-23",138.25],["2009-06-24",138.36],["2009-06-25",138.47],["2009-06-26",138.77],["2009-06-29",138.75],["2009-06-30",138.78],["2009-07-01",138.83],["2009-07-02",138.91],["2009-07-03",138.99],["2009-07-06",139.03],["2009-07-07",139.09],["2009-07-08",139.58],["2009-07-09",139.97],["2009-07-10",139.9],["2009-07-13",139.85],["2009-07-14",140.01],["2009-07-15",140.25],["2009-07-16",140.33],["2009-07-17",140.36],["2009-07-20",140.52],["2009-07-21",140.55],["2009-07-22",140.52],["2009-07-23",140.48],["2009-07-24",140.55],["2009-07-27",140.41],["2009-07-28",140.48],["2009-07-29",140.55],["2009-07-30",140.69],["2009-07-31",140.93],["2009-08-03",141.05],["2009-08-04",141.02],["2009-08-05",141.08],["2009-08-06",141.17],["2009-08-07",141.1],["2009-08-10",141.21],["2009-08-11",141.11],["2009-08-12",141.06],["2009-08-13",140.82],["2009-08-14",140.93],["2009-08-17",140.81],["2009-08-18",140.85],["2009-08-19",140.94],["2009-08-20",140.96],["2009-08-21",141.05],["2009-08-24",141.12],["2009-08-25",141.24],["2009-08-26",141.23],["2009-08-27",141.3],["2009-08-28",141.33],["2009-08-31",141.44],["2009-09-01",141.64],["2009-09-02",141.71],["2009-09-03",141.78],["2009-09-04",141.94],["2009-09-07",141.91],["2009-09-08",141.88],["2009-09-09",141.8],["2009-09-10",141.88],["2009-09-11",141.99],["2009-09-14",141.98],["2009-09-15",141.96],["2009-09-16",142.77],["2009-09-17",142.58],["2009-09-18",142.46],["2009-09-21",142.34],["2009-09-22",142.42],["2009-09-23",142.42],["2009-09-24",142.47],["2009-09-25",142.54],["2009-09-28",142.49],["2009-09-29",142.61],["2009-09-30",142.67],["2009-10-01",142.52],["2009-10-02",142.53],["2009-10-05",142.53],["2009-10-06",142.56],["2009-10-07",142.59],["2009-10-08",142.64],["2009-10-09",142.58],["2009-10-12",142.58],["2009-10-13",142.62],["2009-10-14",142.84],["2009-10-15",142.96],["2009-10-16",143],["2009-10-19",143.31],["2009-10-20",143.82],["2009-10-21",143.69],["2009-10-22",143.54],["2009-10-23",143.59],["2009-10-26",143.57],["2009-10-27",143.59],["2009-10-28",143.64],["2009-10-29",143.73],["2009-10-30",143.99],["2009-11-02",144.25],["2009-11-03",143.98],["2009-11-04",144.06],["2009-11-05",144.04],["2009-11-06",144.09],["2009-11-09",144.33],["2009-11-10",144.21],["2009-11-12",144.28],["2009-11-13",144.47],["2009-11-16",144.53],["2009-11-17",144.33],["2009-11-18",144.2],["2009-11-19",144.11],["2009-11-20",144.07],["2009-11-23",144.18],["2009-11-24",144.33],["2009-11-25",144.4],["2009-11-26",144.25],["2009-11-27",144.02],["2009-11-30",144.19],["2009-12-01",144.27],["2009-12-02",144.41],["2009-12-03",144.39],["2009-12-04",144.34],["2009-12-07",144.34],["2009-12-08",144.24],["2009-12-09",144.04],["2009-12-10",144.22],["2009-12-11",144.22],["2009-12-14",144.32],["2009-12-15",144.25],["2009-12-16",144.14],["2009-12-17",144.09],["2009-12-18",144.09],["2009-12-21",144.13],["2009-12-22",144.1],["2009-12-23",144.27],["2009-12-28",144.27],["2009-12-29",144.31],["2009-12-30",144.36],["2009-12-31",144.26],["2010-01-04",144.29],["2010-01-05",144.35],["2010-01-06",144.8],["2010-01-07",145.04],["2010-01-08",145.2],["2010-01-11",145.58],["2010-01-12",145.59],["2010-01-13",145.76],["2010-01-14",145.56],["2010-01-15",145.83],["2010-01-18",146.23],["2010-01-19",146.15],["2010-01-20",146.26],["2010-01-21",145.91],["2010-01-22",145.73],["2010-01-25",145.92],["2010-01-26",146.07],["2010-01-27",145.86],["2010-01-28",145.84],["2010-01-29",146.18],["2010-02-01",146.37],["2010-02-02",146.56],["2010-02-03",146.02],["2010-02-04",145.84],["2010-02-05",145.71],["2010-02-08",145.59],["2010-02-09",145.99],["2010-02-10",146.04],["2010-02-11",146.36],["2010-02-12",146.41],["2010-02-15",146.48],["2010-02-16",146.61],["2010-02-17",146.7],["2010-02-18",146.65],["2010-02-19",146.92],["2010-02-22",146.88],["2010-02-23",146.78],["2010-02-24",147.17],["2010-02-25",147.18],["2010-02-26",147.37],["2010-03-01",147.59],["2010-03-02",147.6],["2010-03-03",147.69],["2010-03-04",147.7],["2010-03-05",147.65],["2010-03-08",148.1],["2010-03-09",148.21],["2010-03-10",148.52],["2010-03-11",148.69],["2010-03-12",148.83],["2010-03-15",149.29],["2010-03-16",149.85],["2010-03-17",149.9],["2010-03-18",149.69],["2010-03-19",149.56],["2010-03-22",149.75],["2010-03-23",150],["2010-03-24",149.98],["2010-03-25",149.99],["2010-03-26",150.24],["2010-03-29",150.29],["2010-03-30",150.42],["2010-03-31",150.52],["2010-04-01",150.64],["2010-04-06",150.51],["2010-04-07",150.37],["2010-04-08",150.19],["2010-04-09",150.14],["2010-04-12",150.61],["2010-04-13",150.87],["2010-04-14",150.99],["2010-04-15",151.27],["2010-04-16",151.19],["2010-04-19",151],["2010-04-20",151.34],["2010-04-21",151.53],["2010-04-22",150.96],["2010-04-23",151.09],["2010-04-26",151.09],["2010-04-27",150.31],["2010-04-28",149.93],["2010-04-29",150.41],["2010-04-30",150.37],["2010-05-04",149.45],["2010-05-05",148.59],["2010-05-06",147.89],["2010-05-07",147.85],["2010-05-10",149.82],["2010-05-11",149.94],["2010-05-12",150.6],["2010-05-13",150.28],["2010-05-14",150.19],["2010-05-17",150.11],["2010-05-18",150.21],["2010-05-19",149.93],["2010-05-20",149.02],["2010-05-21",149.16],["2010-05-24",149.23],["2010-05-25",148.45],["2010-05-26",148.49],["2010-05-27",149.18],["2010-05-28",148.91],["2010-05-31",149.25],["2010-06-01",149.05],["2010-06-02",149.18],["2010-06-04",147.96],["2010-06-07",147.45],["2010-06-08",147.81],["2010-06-09",147.71],["2010-06-10",148.24],["2010-06-11",148.18],["2010-06-14",148.54],["2010-06-15",148.59],["2010-06-16",148.59],["2010-06-17",148.73],["2010-06-18",148.66],["2010-06-21",148.87],["2010-06-22",148.78],["2010-06-23",148.92],["2010-06-24",148.71],["2010-06-25",148.67],["2010-06-28",148.67],["2010-06-29",148.69],["2010-06-30",148.94],["2010-07-01",148.83],["2010-07-02",149.08],["2010-07-05",149.19],["2010-07-06",149.31],["2010-07-07",149.65],["2010-07-08",149.65],["2010-07-09",149.59],["2010-07-12",149.89],["2010-07-13",149.82],["2010-07-14",149.71],["2010-07-15",149.59],["2010-07-16",149.71],["2010-07-19",149.61],["2010-07-20",149.55],["2010-07-21",149.84],["2010-07-22",150.18],["2010-07-23",149.95],["2010-07-26",150.28],["2010-07-27",150.22],["2010-07-28",150.2],["2010-07-29",150.26],["2010-07-30",150.12],["2010-08-02",150.37],["2010-08-03",150.28],["2010-08-04",150.65],["2010-08-05",150.58],["2010-08-06",150.66],["2010-08-09",150.84],["2010-08-10",150.78],["2010-08-11",150.69],["2010-08-12",150.92],["2010-08-13",151.03],["2010-08-16",151.35],["2010-08-17",151.86],["2010-08-18",152.01],["2010-08-19",152.26],["2010-08-20",153.3],["2010-08-23",152.66],["2010-08-24",152.99],["2010-08-25",153.04],["2010-08-26",152.83],["2010-08-27",152.72],["2010-08-30",152.62],["2010-08-31",152.52],["2010-09-01",152.56],["2010-09-02",152.33],["2010-09-03",152.13],["2010-09-06",152.11],["2010-09-07",152.71],["2010-09-08",152.63],["2010-09-09",152.77],["2010-09-10",152.76],["2010-09-13",152.76],["2010-09-14",153.16],["2010-09-15",152.97],["2010-09-16",152.87],["2010-09-17",153],["2010-09-20",153.08],["2010-09-21",153.09],["2010-09-22",153.08],["2010-09-23",153.52],["2010-09-24",153.54],["2010-09-27",153.42],["2010-09-28",153.5],["2010-09-29",153.67],["2010-09-30",153.94],["2010-10-01",153.92],["2010-10-04",153.94],["2010-10-05",154.24],["2010-10-06",153.98],["2010-10-07",154.29],["2010-10-08",154.75],["2010-10-11",154.62],["2010-10-12",154.88],["2010-10-13",155.12],["2010-10-14",154.31],["2010-10-15",154.2],["2010-10-18",153.95],["2010-10-19",153.37],["2010-10-20",154.17],["2010-10-21",153.74],["2010-10-22",154.14],["2010-10-25",154.04],["2010-10-26",153.75],["2010-10-27",153.53],["2010-10-28",153.77],["2010-10-29",154.13],["2010-11-02",153.76],["2010-11-03",154.03],["2010-11-04",154.01],["2010-11-05",153.86],["2010-11-08",153.87],["2010-11-09",154.09],["2010-11-10",153.77],["2010-11-12",153.69],["2010-11-15",153.4],["2010-11-16",153.17],["2010-11-17",153.34],["2010-11-18",153.22],["2010-11-19",153.11],["2010-11-22",153.08],["2010-11-23",152.73],["2010-11-24",152.64],["2010-11-25",151.94],["2010-11-26",151.38],["2010-11-29",150.9],["2010-11-30",151.32],["2010-12-01",151.42],["2010-12-02",151.65],["2010-12-03",152.09],["2010-12-06",151.89],["2010-12-07",151.81],["2010-12-08",151.84],["2010-12-09",151.77],["2010-12-10",152.08],["2010-12-13",152.23],["2010-12-14",152.22],["2010-12-15",151.8],["2010-12-16",152.01],["2010-12-17",151.97],["2010-12-20",152.17],["2010-12-21",151.95],["2010-12-22",152.17],["2010-12-23",152.21],["2010-12-27",152.11],["2010-12-28",152.27],["2010-12-29",152.14],["2010-12-30",152.09],["2010-12-31",152.09],["2011-01-03",152.07],["2011-01-04",152.09],["2011-01-05",151.7],["2011-01-07",151.26],["2011-01-10",151.34],["2011-01-11",151.44],["2011-01-12",150.79],["2011-01-13",150.42],["2011-01-14",150.25],["2011-01-17",150.53],["2011-01-18",150.44],["2011-01-19",150.71],["2011-01-20",150.62],["2011-01-21",150.44],["2011-01-24",150.82],["2011-01-25",151.19],["2011-01-26",150.96],["2011-01-27",150.82],["2011-01-28",150.57],["2011-01-31",150.77],["2011-02-01",150.86],["2011-02-02",151.04],["2011-02-03",151.08],["2011-02-04",150.95],["2011-02-07",151.01],["2011-02-08",151.11],["2011-02-09",151.04],["2011-02-10",151.16],["2011-02-11",151.31],["2011-02-14",151.28],["2011-02-15",151.31],["2011-02-16",151.36],["2011-02-17",151.47],["2011-02-18",151.34],["2011-02-21",151.5],["2011-02-22",151.4],["2011-02-23",151.43],["2011-02-24",151.76],["2011-02-25",151.72],["2011-02-28",152.21],["2011-03-01",151.92],["2011-03-02",152.31],["2011-03-03",151.97],["2011-03-04",152.08],["2011-03-07",152.17],["2011-03-08",151.99],["2011-03-09",151.91],["2011-03-10",151.84],["2011-03-11",152.12],["2011-03-14",152.54],["2011-03-15",152.99],["2011-03-16",152.25],["2011-03-17",152.97],["2011-03-18",152.8],["2011-03-21",153.15],["2011-03-22",152.91],["2011-03-23",152.83],["2011-03-24",153.12],["2011-03-25",153.03],["2011-03-28",152.95],["2011-03-29",153.53],["2011-03-30",153],["2011-03-31",153.05],["2011-04-01",153.16],["2011-04-04",153.38],["2011-04-05",153.74],["2011-04-06",154],["2011-04-07",154],["2011-04-08",153.78],["2011-04-11",153.88],["2011-04-12",153.68],["2011-04-13",153.69],["2011-04-14",153.67],["2011-04-15",153.75],["2011-04-18",153.62],["2011-04-19",154.07],["2011-04-20",154.14],["2011-04-21",154.91],["2011-04-26",154.79],["2011-04-27",154.82],["2011-04-28",154.74],["2011-04-29",154.92],["2011-05-02",154.94],["2011-05-04",154.99],["2011-05-05",154.96],["2011-05-06",155.71],["2011-05-09",155.85],["2011-05-10",155.84],["2011-05-11",155.77],["2011-05-12",155.64],["2011-05-13",155.39],["2011-05-16",155.73],["2011-05-17",155.89],["2011-05-18",156.14],["2011-05-19",155.96],["2011-05-20",156.17],["2011-05-23",156.15],["2011-05-24",156.19],["2011-05-25",156.03],["2011-05-26",156.02],["2011-05-27",156.29],["2011-05-30",156.38],["2011-05-31",156.61],["2011-06-01",156.64],["2011-06-02",156.95],["2011-06-03",157.06],["2011-06-06",157.3],["2011-06-07",157.39],["2011-06-08",157.85],["2011-06-09",158.05],["2011-06-10",158.32],["2011-06-13",158.22],["2011-06-14",157.96],["2011-06-15",157.83],["2011-06-16",157.52],["2011-06-17",157.83],["2011-06-20",157.85],["2011-06-21",158.29],["2011-06-22",158.28],["2011-06-24",158.2],["2011-06-27",158.39],["2011-06-28",158.39],["2011-06-29",158.56],["2011-06-30",158.85],["2011-07-01",159.11],["2011-07-04",159.05],["2011-07-05",159],["2011-07-06",158.96],["2011-07-07",159.24],["2011-07-08",159.02],["2011-07-11",158.71],["2011-07-12",158.45],["2011-07-13",159.16],["2011-07-14",159.29],["2011-07-15",159.35],["2011-07-18",159.01],["2011-07-19",159.18],["2011-07-20",159.33],["2011-07-21",159.58],["2011-07-22",159.31],["2011-07-25",159.39],["2011-07-26",159.72],["2011-07-27",159.5],["2011-07-28",159.73],["2011-07-29",159.96],["2011-08-01",160.08],["2011-08-02",160.21],["2011-08-03",160.46],["2011-08-04",160.42],["2011-08-05",160.27],["2011-08-08",160.08],["2011-08-09",159.71],["2011-08-10",159.39],["2011-08-11",159.36],["2011-08-12",159.37],["2011-08-16",159.84],["2011-08-17",160.14],["2011-08-18",160.11],["2011-08-19",160.21],["2011-08-22",160.32],["2011-08-23",160.31],["2011-08-24",160.28],["2011-08-25",160.15],["2011-08-26",160.21],["2011-08-29",160.4],["2011-08-30",160.57],["2011-08-31",160.9],["2011-09-01",160.78],["2011-09-02",160.88],["2011-09-05",161.2],["2011-09-06",161.55],["2011-09-07",161.44],["2011-09-08",161.37],["2011-09-09",161.15],["2011-09-12",160.77],["2011-09-13",160.83],["2011-09-14",160.28],["2011-09-15",160.81],["2011-09-16",160.8],["2011-09-19",160.32],["2011-09-20",160.48],["2011-09-21",160.14],["2011-09-22",159.67],["2011-09-23",160.09],["2011-09-26",160.05],["2011-09-27",160.54],["2011-09-28",160],["2011-09-29",160.15],["2011-09-30",160.09],["2011-10-03",160.07],["2011-10-04",160.04],["2011-10-05",160.52],["2011-10-06",160.81],["2011-10-07",161.08],["2011-10-10",161.39],["2011-10-11",161.2],["2011-10-12",161.51],["2011-10-13",161.25],["2011-10-14",161.29],["2011-10-17",161.37],["2011-10-18",161.14],["2011-10-19",161.32],["2011-10-20",160.81],["2011-10-21",161.32],["2011-10-24",161.22],["2011-10-25",161.57],["2011-10-26",161.75],["2011-10-27",162.23],["2011-10-28",161.96],["2011-10-31",161.94],["2011-11-02",162.03],["2011-11-03",162.38],["2011-11-04",162],["2011-11-07",162.17],["2011-11-08",162.34],["2011-11-09",162.01],["2011-11-10",161.49],["2011-11-14",161.68],["2011-11-15",161.16],["2011-11-16",161.53],["2011-11-17",161.58],["2011-11-18",161.82],["2011-11-21",161.62],["2011-11-22",161.54],["2011-11-23",160.76],["2011-11-24",160.45],["2011-11-25",160],["2011-11-28",160.44],["2011-11-29",160.44],["2011-11-30",161.28],["2011-12-01",161.29],["2011-12-02",161.4],["2011-12-05",161.8],["2011-12-06",161.63],["2011-12-07",161.51],["2011-12-08",161.06],["2011-12-09",161.3],["2011-12-12",161.14],["2011-12-13",161.07],["2011-12-14",161.05],["2011-12-15",161.27],["2011-12-16",161.43],["2011-12-19",161.5],["2011-12-20",161.66],["2011-12-21",161.64],["2011-12-22",161.81],["2011-12-23",161.82],["2011-12-27",162],["2011-12-28",161.89],["2011-12-29",161.86],["2011-12-30",161.76],["2012-01-02",161.95],["2012-01-03",162],["2012-01-04",161.65],["2012-01-05",161.66],["2012-01-09",162.06],["2012-01-10",162.58],["2012-01-11",162.53],["2012-01-12",162.92],["2012-01-13",162.62],["2012-01-16",162.84],["2012-01-17",163.13],["2012-01-18",163.38],["2012-01-19",163.64],["2012-01-20",163.64],["2012-01-23",163.97],["2012-01-24",163.82],["2012-01-25",163.87],["2012-01-26",164.32],["2012-01-27",164.3],["2012-01-30",164.18],["2012-01-31",164.66],["2012-02-01",164.9],["2012-02-02",164.93],["2012-02-03",165.16],["2012-02-06",164.94],["2012-02-07",165.18],["2012-02-08",165.09],["2012-02-09",164.97],["2012-02-10",165.01],["2012-02-13",165.19],["2012-02-14",165.39],["2012-02-15",165.23],["2012-02-16",165.73],["2012-02-17",165.67],["2012-02-20",165.92],["2012-02-21",165.77],["2012-02-22",165.66],["2012-02-23",165.84],["2012-02-24",165.93],["2012-02-27",165.94],["2012-02-28",166.13],["2012-02-29",166.28],["2012-03-01",166.47],["2012-03-02",166.52],["2012-03-05",166.57],["2012-03-06",166.34],["2012-03-07",166.49],["2012-03-08",166.9],["2012-03-09",167.37],["2012-03-12",167.27],["2012-03-13",167.29],["2012-03-14",167],["2012-03-15",167.11],["2012-03-16",166.98],["2012-03-19",167.17],["2012-03-20",167.22],["2012-03-21",166.88],["2012-03-22",166.94],["2012-03-23",167.05],["2012-03-26",167.08],["2012-03-27",167.05],["2012-03-28",166.9],["2012-03-29",166.85],["2012-03-30",167.09],["2012-04-02",167.2],["2012-04-03",167.33],["2012-04-04",167.07],["2012-04-05",166.71],["2012-04-10",166.72],["2012-04-11",166.97],["2012-04-12",167.07],["2012-04-13",166.9],["2012-04-16",166.81],["2012-04-17",167.01],["2012-04-18",166.99],["2012-04-19",167.39],["2012-04-20",167.52],["2012-04-23",167.54],["2012-04-24",167.77],["2012-04-25",168],["2012-04-26",168.07],["2012-04-27",168.02],["2012-04-30",168.01],["2012-05-02",168.29],["2012-05-04",168.6],["2012-05-07",168.64],["2012-05-08",168.21],["2012-05-09",168.07],["2012-05-10",168.13],["2012-05-11",168.08],["2012-05-14",167.65],["2012-05-15",167.66],["2012-05-16",167.73],["2012-05-17",167.42],["2012-05-18",167.42],["2012-05-21",167.63],["2012-05-22",167.72],["2012-05-23",167.3],["2012-05-24",167.49],["2012-05-25",167.56],["2012-05-28",167.66],["2012-05-29",167.77],["2012-05-30",167.32],["2012-05-31",167.28],["2012-06-01",167.42],["2012-06-04",167.29],["2012-06-05",167.4],["2012-06-06",167.67],["2012-06-08",167.85],["2012-06-11",167.85],["2012-06-12",167.86],["2012-06-13",168.13],["2012-06-14",168.21],["2012-06-15",168.29],["2012-06-18",168.25],["2012-06-19",168.74],["2012-06-20",168.92],["2012-06-21",169.09],["2012-06-22",169.17],["2012-06-25",169.15],["2012-06-26",169.11],["2012-06-27",169.12],["2012-06-28",169.03],["2012-06-29",169.36],["2012-07-02",169.46],["2012-07-03",169.71],["2012-07-04",169.67],["2012-07-05",169.36],["2012-07-06",169.18],["2012-07-09",169.39],["2012-07-10",169.56],["2012-07-11",169.62],["2012-07-12",170.23],["2012-07-13",170.55],["2012-07-16",170.66],["2012-07-17",170.66],["2012-07-18",171.04],["2012-07-19",171.39],["2012-07-20",171.19],["2012-07-23",170.91],["2012-07-24",170.51],["2012-07-25",170.89],["2012-07-26",171.21],["2012-07-27",171.13],["2012-07-30",171.21],["2012-07-31",171.46],["2012-08-01",171.66],["2012-08-02",171.69],["2012-08-03",172.3],["2012-08-06",172.4],["2012-08-07",171.68],["2012-08-08",171.63],["2012-08-09",171.32],["2012-08-10",171.08],["2012-08-13",171.19],["2012-08-14",171.15],["2012-08-16",171.3],["2012-08-17",171.47],["2012-08-20",171.53],["2012-08-21",171.63],["2012-08-22",171.68],["2012-08-23",171.87],["2012-08-24",171.87],["2012-08-27",171.98],["2012-08-28",172.13],["2012-08-29",171.95],["2012-08-30",172.09],["2012-08-31",172.35],["2012-09-03",172.56],["2012-09-04",172.95],["2012-09-05",172.94],["2012-09-06",172.98],["2012-09-07",173.08],["2012-09-10",172.98],["2012-09-11",173.1],["2012-09-12",172.72],["2012-09-13",172.8],["2012-09-14",172.5],["2012-09-17",172.48],["2012-09-18",172.61],["2012-09-19",172.66],["2012-09-20",172.7],["2012-09-21",172.8],["2012-09-24",172.82],["2012-09-25",172.98],["2012-09-26",173.27],["2012-09-27",173.52],["2012-09-28",173.69],["2012-10-01",173.66],["2012-10-02",173.76],["2012-10-03",173.7],["2012-10-04",173.57],["2012-10-05",173.84],["2012-10-08",173.88],["2012-10-09",173.83],["2012-10-10",174.12],["2012-10-11",174.38],["2012-10-12",174.44],["2012-10-15",174.52],["2012-10-16",174.34],["2012-10-17",174.56],["2012-10-18",174.69],["2012-10-19",175.12],["2012-10-22",175.1],["2012-10-23",175],["2012-10-24",174.94],["2012-10-25",174.87],["2012-10-26",174.9],["2012-10-29",174.85],["2012-10-30",174.77],["2012-10-31",174.95],["2012-11-02",175.68],["2012-11-05",176.06],["2012-11-06",176.1],["2012-11-07",176.6],["2012-11-08",176.72],["2012-11-09",177.18],["2012-11-12",177.27],["2012-11-13",177.39],["2012-11-14",177.47],["2012-11-15",177.33],["2012-11-16",177.18],["2012-11-19",177.18],["2012-11-20",177.06],["2012-11-21",177.22],["2012-11-22",177.17],["2012-11-23",177.27],["2012-11-26",177.5],["2012-11-27",177.81],["2012-11-28",178.18],["2012-11-29",178.17],["2012-11-30",178.77],["2012-12-03",178.51],["2012-12-04",178.56],["2012-12-05",178.75],["2012-12-06",179.05],["2012-12-07",179.59],["2012-12-10",180.06],["2012-12-11",180.07],["2012-12-12",180.17],["2012-12-13",179.81],["2012-12-14",179.75],["2012-12-17",179.78],["2012-12-18",179.79],["2012-12-19",179.96],["2012-12-20",180.76],["2012-12-21",181.07],["2012-12-27",181.23],["2012-12-28",181.22],["2013-01-02",180.79],["2013-01-03",180.27],["2013-01-04",180],["2013-01-07",180.27],["2013-01-08",181.22],["2013-01-09",180.53],["2013-01-10",180.05],["2013-01-11",179.38],["2013-01-14",179.67],["2013-01-15",179.64],["2013-01-16",179.3],["2013-01-17",179.61],["2013-01-18",179.76],["2013-01-21",179.85],["2013-01-22",179.94],["2013-01-23",180.63],["2013-01-24",180.87],["2013-01-25",180.4],["2013-01-28",180.2],["2013-01-29",180.35],["2013-01-30",180.19],["2013-01-31",180.37],["2013-02-01",180.43],["2013-02-04",180.33],["2013-02-05",180.25],["2013-02-06",179.99],["2013-02-07",179.77],["2013-02-08",179.67],["2013-02-11",179.46],["2013-02-12",179.24],["2013-02-13",179.27],["2013-02-14",179.34],["2013-02-15",179.51],["2013-02-18",179.7],["2013-02-19",179.7],["2013-02-20",179.55],["2013-02-21",179.79],["2013-02-22",179.79],["2013-02-25",179.58],["2013-02-26",179.72],["2013-02-27",179.79],["2013-02-28",179.82],["2013-03-01",179.82],["2013-03-04",179.86],["2013-03-05",179.65],["2013-03-06",180.12],["2013-03-07",180.2],["2013-03-08",180.14],["2013-03-11",180.25],["2013-03-12",180.55],["2013-03-13",180.8],["2013-03-14",180.97],["2013-03-15",181.16],["2013-03-18",181.24],["2013-03-19",180.95],["2013-03-20",180.8],["2013-03-21",180.76],["2013-03-22",180.95],["2013-03-25",181.17],["2013-03-26",181.04],["2013-03-27",181.16],["2013-03-28",180.94],["2013-04-02",181.24],["2013-04-03",181.35],["2013-04-04",181.7],["2013-04-05",182.41],["2013-04-08",183.18],["2013-04-09",182.8],["2013-04-10",182.84],["2013-04-11",182.72],["2013-04-12",182.72],["2013-04-15",182.99],["2013-04-17",183.29],["2013-04-18",183.48],["2013-04-19",183.56],["2013-04-22",183.79],["2013-04-23",184.05],["2013-04-24",183.91],["2013-04-25",183.81],["2013-04-26",184.27],["2013-04-29",184.53],["2013-04-30",184.81],["2013-05-02",185.02],["2013-05-06",184.86],["2013-05-07",184.86],["2013-05-08",185.33],["2013-05-09",185.81],["2013-05-10",185.4],["2013-05-13",185.27],["2013-05-14",185.49],["2013-05-15",185.36],["2013-05-16",185.36],["2013-05-17",185.37],["2013-05-20",185.06],["2013-05-21",184.82],["2013-05-22",185.13],["2013-05-23",184.27],["2013-05-24",184.74],["2013-05-27",184.73],["2013-05-28",184.6],["2013-05-29",184.32],["2013-05-31",184.11],["2013-06-03",184.39],["2013-06-04",184.66],["2013-06-05",184.28],["2013-06-06",182.99],["2013-06-07",183.06],["2013-06-10",182.29],["2013-06-11",181.73],["2013-06-12",182.08],["2013-06-13",182.66],["2013-06-14",183.52],["2013-06-17",183.11],["2013-06-18",182.65],["2013-06-19",182.88],["2013-06-20",180.96],["2013-06-21",180.47],["2013-06-24",179.43],["2013-06-25",180.14],["2013-06-26",180.47],["2013-06-27",181.23],["2013-06-28",180.93],["2013-07-01",180.86],["2013-07-02",181.81],["2013-07-03",182.21],["2013-07-04",183.43],["2013-07-05",182.81],["2013-07-08",183.37],["2013-07-09",184.07],["2013-07-10",183.8],["2013-07-11",183.96],["2013-07-12",184.01],["2013-07-15",183.95],["2013-07-16",183.95],["2013-07-17",183.47],["2013-07-18",184.08],["2013-07-19",184.17],["2013-07-22",184.87],["2013-07-23",184.17],["2013-07-24",183.82],["2013-07-25",183.8],["2013-07-26",183.93],["2013-07-29",184.01],["2013-07-30",183.85],["2013-07-31",183.46],["2013-08-01",183.38],["2013-08-02",183.22],["2013-08-05",183.19],["2013-08-06",183.07],["2013-08-07",183.24],["2013-08-08",183.41],["2013-08-09",183.46],["2013-08-12",183.42],["2013-08-13",182.95],["2013-08-14",182.73],["2013-08-16",182.53],["2013-08-19",181.98],["2013-08-20",182.41],["2013-08-21",182.1],["2013-08-22",181.75],["2013-08-23",181.86],["2013-08-26",182.18],["2013-08-27",182.26],["2013-08-28",181.89],["2013-08-29",182.03],["2013-08-30",182.19],["2013-09-02",182.02],["2013-09-03",181.4],["2013-09-04",180.93],["2013-09-05",180.2],["2013-09-06",180.21],["2013-09-09",180.98],["2013-09-10",180.79],["2013-09-11",181.71],["2013-09-12",181.88],["2013-09-13",182.14],["2013-09-16",182.67],["2013-09-17",182.34],["2013-09-18",182.44],["2013-09-19",182.97],["2013-09-20",182.84],["2013-09-23",183.03],["2013-09-24",183.24],["2013-09-25",183.02],["2013-09-26",182.73],["2013-09-27",182.81],["2013-09-30",182.71],["2013-10-01",182.71],["2013-10-02",182.92],["2013-10-03",182.96],["2013-10-04",182.89],["2013-10-07",183.18],["2013-10-08",183.13],["2013-10-09",183.22],["2013-10-10",183.02],["2013-10-11",183.22],["2013-10-14",183.56],["2013-10-15",183.82],["2013-10-16",183.76],["2013-10-17",184.18],["2013-10-18",184.43],["2013-10-21",184.15],["2013-10-22",184.46],["2013-10-23",184.85],["2013-10-24",185.4],["2013-10-25",185.1],["2013-10-28",185.4],["2013-10-29",185.34],["2013-10-30",185.15],["2013-10-31",185.03],["2013-11-04",184.86],["2013-11-05",184.54],["2013-11-06",184.63],["2013-11-07",185.03],["2013-11-08",184.45],["2013-11-12",184.25],["2013-11-13",184.56],["2013-11-14",184.71],["2013-11-15",184.57],["2013-11-18",184.56],["2013-11-19",184.46],["2013-11-20",184.42],["2013-11-21",184.37],["2013-11-22",184.34],["2013-11-25",184.37],["2013-11-26",184.36],["2013-11-27",184.02],["2013-11-28",183.93],["2013-11-29",184.02],["2013-12-02",183.79],["2013-12-03",183.85],["2013-12-04",183.74],["2013-12-05",183.69],["2013-12-06",183.87],["2013-12-09",184.3],["2013-12-10",184.51],["2013-12-11",184.39],["2013-12-12",184.26],["2013-12-13",184.34],["2013-12-16",184.77],["2013-12-17",184.73],["2013-12-18",185.07],["2013-12-19",185.02],["2013-12-20",185.06],["2013-12-23",185.21],["2013-12-27",185.11],["2013-12-30",185.05],["2014-01-02",184.7],["2014-01-03",184.58],["2014-01-07",184.55],["2014-01-08",184.67],["2014-01-09",184.79],["2014-01-10",185.09],["2014-01-13",185.32],["2014-01-14",185.26],["2014-01-15",185.21],["2014-01-16",185.36],["2014-01-17",185.49],["2014-01-20",185.57],["2014-01-21",185.39],["2014-01-22",185.44],["2014-01-23",185.51],["2014-01-24",185.22],["2014-01-27",184.85],["2014-01-28",184.97],["2014-01-29",184.53],["2014-01-30",184.09],["2014-01-31",183.64],["2014-02-03",183.9],["2014-02-04",184.36],["2014-02-05",184.58],["2014-02-06",184.87],["2014-02-07",184.93],["2014-02-10",185.01],["2014-02-11",184.77],["2014-02-12",184.76],["2014-02-13",184.66],["2014-02-14",184.97],["2014-02-17",185.08],["2014-02-18",185.11],["2014-02-19",184.81],["2014-02-20",184.94],["2014-02-21",185.31],["2014-02-24",185.61],["2014-02-25",185.61],["2014-02-26",185.43],["2014-02-27",185.52],["2014-02-28",185.64],["2014-03-03",185.32],["2014-03-04",185.6],["2014-03-05",186.05],["2014-03-06",186.19],["2014-03-07",186.12],["2014-03-10",186.22],["2014-03-11",186.1],["2014-03-12",186.11],["2014-03-13",185.93],["2014-03-14",185.84],["2014-03-17",186.11],["2014-03-18",186.34],["2014-03-19",186.38],["2014-03-20",186.05],["2014-03-21",186.24],["2014-03-24",186.47],["2014-03-25",186.49],["2014-03-26",186.66],["2014-03-27",186.65],["2014-03-28",186.9],["2014-03-31",186.94],["2014-04-01",187.01],["2014-04-02",187.01],["2014-04-03",187.24],["2014-04-04",187.76],["2014-04-07",187.9],["2014-04-08",188.07],["2014-04-09",187.96],["2014-04-10",188.41],["2014-04-11",188.3],["2014-04-14",188.24],["2014-04-15",188],["2014-04-16",187.91],["2014-04-17",187.99],["2014-04-22",188.08],["2014-04-23",188.1],["2014-04-24",188.22],["2014-04-25",188.19],["2014-04-28",188.24],["2014-04-29",188.25],["2014-04-30",188.6],["2014-05-02",188.44],["2014-05-05",188.67],["2014-05-06",188.6],["2014-05-07",188.95],["2014-05-08",189.21],["2014-05-09",189.17],["2014-05-12",189.14],["2014-05-13",189.37],["2014-05-14",189.62],["2014-05-15",189.49],["2014-05-16",189.41],["2014-05-19",189.36],["2014-05-20",189.03],["2014-05-21",189.39],["2014-05-22",189.75],["2014-05-23",189.79],["2014-05-26",189.93],["2014-05-27",189.86],["2014-05-28",189.94],["2014-05-29",190.03],["2014-05-30",189.88],["2014-06-02",190.02],["2014-06-03",190.15],["2014-06-04",190.23],["2014-06-05",190.39],["2014-06-06",190.89],["2014-06-09",190.97],["2014-06-10",190.76],["2014-06-11",190.53],["2014-06-12",190.72],["2014-06-13",190.93],["2014-06-16",190.65],["2014-06-17",190.57],["2014-06-18",190.69],["2014-06-20",190.19],["2014-06-23",190.51],["2014-06-24",191.08],["2014-06-25",191.36],["2014-06-26",191.33],["2014-06-27",191.27],["2014-06-30",191.29],["2014-07-01",191.35],["2014-07-02",191.35],["2014-07-03",191.15],["2014-07-04",191.57],["2014-07-07",191.69],["2014-07-08",191.88],["2014-07-09",191.72],["2014-07-10",191.64],["2014-07-11",191.53],["2014-07-14",191.65],["2014-07-15",191.4],["2014-07-16",191.62],["2014-07-17",191.77],["2014-07-18",191.86],["2014-07-21",191.81],["2014-07-22",191.97],["2014-07-23",192.55],["2014-07-24",192.47],["2014-07-25",192.59],["2014-07-28",192.64],["2014-07-29",192.78],["2014-07-30",192.57],["2014-07-31",192.04],["2014-08-01",191.72],["2014-08-04",192.36],["2014-08-05",191.93],["2014-08-06",191.7],["2014-08-07",192.07],["2014-08-08",192.1],["2014-08-11",192.47],["2014-08-12",192.3],["2014-08-13",192.59],["2014-08-14",192.95],["2014-08-18",193.27],["2014-08-19",193.43],["2014-08-20",193.26],["2014-08-21",193.31],["2014-08-22",193.32],["2014-08-25",193.56],["2014-08-26",193.74],["2014-08-27",193.89],["2014-08-28",193.54],["2014-08-29",193.59],["2014-09-01",193.73],["2014-09-02",193.66],["2014-09-03",194.1],["2014-09-04",194.21],["2014-09-05",194.39],["2014-09-08",194.77],["2014-09-09",194.19],["2014-09-10",194.15],["2014-09-11",194.2],["2014-09-12",193.99],["2014-09-15",194.16],["2014-09-16",194.32],["2014-09-17",194.4],["2014-09-18",194.31],["2014-09-19",194.46],["2014-09-22",194.7],["2014-09-23",194.81],["2014-09-24",195.13],["2014-09-25",195.33],["2014-09-26",194.98],["2014-09-29",194.92],["2014-09-30",194.8],["2014-10-01",194.91],["2014-10-02",194.87],["2014-10-03",194.83],["2014-10-06",195.07],["2014-10-07",195.2],["2014-10-08",195.48],["2014-10-09",195.9],["2014-10-10",195.68],["2014-10-13",195.86],["2014-10-14",196.32],["2014-10-15",196.39],["2014-10-16",195.52],["2014-10-17",195.98],["2014-10-20",196.06],["2014-10-21",196.01],["2014-10-22",196.22],["2014-10-23",196.22],["2014-10-24",196.12],["2014-10-27",196.11],["2014-10-28",196.23],["2014-10-29",196.41],["2014-10-30",196.26],["2014-10-31",196.62],["2014-11-03",196.52],["2014-11-04",196.6],["2014-11-05",196.21],["2014-11-06",196.1],["2014-11-07",195.97],["2014-11-10",196.23],["2014-11-12",196.43],["2014-11-13",196.79],["2014-11-14",196.33],["2014-11-17",196.31],["2014-11-18",196.26],["2014-11-19",196.06],["2014-11-20",196.27],["2014-11-21",196.63],["2014-11-24",196.8],["2014-11-25",196.87],["2014-11-26",197.16],["2014-11-27",197.21],["2014-11-28",197.22],["2014-12-01",196.95],["2014-12-02",196.72],["2014-12-03",196.4],["2014-12-04",196.36],["2014-12-05",196.16],["2014-12-08",196.3],["2014-12-09",196.32],["2014-12-10",196.19],["2014-12-11",196.15],["2014-12-12",196.22],["2014-12-15",196.55],["2014-12-16",196.01],["2014-12-17",196.08],["2014-12-18",196.42],["2014-12-19",196.26],["2014-12-22",196.51],["2014-12-23",196.67],["2014-12-29",196.67],["2014-12-30",196.63],["2015-01-02",196.93],["2015-01-05",197.27],["2015-01-07",197.48],["2015-01-08",197.61],["2015-01-09",197.49],["2015-01-12",197.76],["2015-01-13",197.71],["2015-01-14",198.05],["2015-01-15",198.18],["2015-01-16",197.99],["2015-01-19",197.8],["2015-01-20",197.57],["2015-01-21",197.83],["2015-01-22",198.2],["2015-01-23",198.94],["2015-01-26",198.86],["2015-01-27",199.59],["2015-01-28",199.56],["2015-01-29",199.7],["2015-01-30",199.83],["2015-02-02",199.52],["2015-02-03",199.33],["2015-02-04",199.34],["2015-02-05",198.83],["2015-02-06",198.44],["2015-02-09",197.55],["2015-02-10",197.51],["2015-02-11",197.33],["2015-02-12",198.57],["2015-02-13",198.63],["2015-02-16",198.56],["2015-02-17",198.22],["2015-02-18",197.6],["2015-02-19",197.89],["2015-02-20",197.58],["2015-02-23",197.87],["2015-02-24",198.18],["2015-02-25",198.53],["2015-02-26",198.91],["2015-02-27",198.7],["2015-03-02",198.84],["2015-03-03",198.62],["2015-03-04",198.22],["2015-03-05",198.17],["2015-03-06",197.57],["2015-03-09",197.17],["2015-03-10",197.07],["2015-03-11",197.4],["2015-03-12",197.67],["2015-03-13",197.46],["2015-03-16",197.56],["2015-03-17",197.44],["2015-03-18",197.43],["2015-03-19",198.03],["2015-03-20",198.42],["2015-03-23",198.28],["2015-03-24",198.23],["2015-03-25",198.42],["2015-03-26",197.97],["2015-03-27",197.98],["2015-03-30",198.11],["2015-03-31",198.1],["2015-04-01",198.15],["2015-04-02",198.12],["2015-04-03",198.12],["2015-04-07",198.26],["2015-04-08",198.47],["2015-04-09",198.24],["2015-04-10",198.27],["2015-04-13",198.06],["2015-04-14",198.21],["2015-04-15",198.38],["2015-04-16",198.25],["2015-04-17",198.13],["2015-04-20",198.11],["2015-04-21",197.77],["2015-04-22",197.26],["2015-04-23",197.11],["2015-04-24",197.2],["2015-04-27",197.13],["2015-04-28",196.79],["2015-04-29",196.5],["2015-04-30",196.34],["2015-05-04",196.26],["2015-05-05",195.65],["2015-05-06",194.75],["2015-05-07",194.98],["2015-05-08",196.08],["2015-05-11",195.57],["2015-05-12",194.96],["2015-05-13",195.17],["2015-05-14",195.27],["2015-05-15",195.29],["2015-05-18",195.28],["2015-05-19",195.52],["2015-05-20",195.49],["2015-05-21",195.66],["2015-05-22",195.53],["2015-05-25",194.78],["2015-05-26",194.54],["2015-05-27",194.63],["2015-05-28",194.79],["2015-05-29",194.72],["2015-06-01",194.54],["2015-06-02",194.4],["2015-06-03",193.82],["2015-06-05",193.27],["2015-06-08",193.39],["2015-06-09",193.27],["2015-06-10",193.23],["2015-06-11",193.69],["2015-06-12",193.35],["2015-06-15",192.53],["2015-06-16",192.39],["2015-06-17",192.59],["2015-06-18",193.01],["2015-06-19",192.85],["2015-06-22",193.46],["2015-06-23",193.74],["2015-06-24",193.63],["2015-06-25",193.65],["2015-06-26",193.5],["2015-06-29",192.71],["2015-06-30",193.01],["2015-07-01",193.26],["2015-07-02",193.48],["2015-07-03",193.8],["2015-07-06",193.61],["2015-07-07",194.28],["2015-07-08",194.71],["2015-07-09",195.3],["2015-07-10",194.93],["2015-07-13",194.97],["2015-07-14",194.87],["2015-07-15",195.26],["2015-07-16",195.51],["2015-07-17",196.11],["2015-07-20",196.18],["2015-07-21",196.06],["2015-07-22",196.14],["2015-07-23",195.91],["2015-07-24",196.29],["2015-07-27",196.35],["2015-07-28",196.29],["2015-07-29",196.12],["2015-07-30",195.93],["2015-07-31",195.83],["2015-08-03",195.93],["2015-08-04",195.9],["2015-08-05",195.5],["2015-08-06",195.28],["2015-08-07",195.53],["2015-08-10",195.84],["2015-08-11",196.2],["2015-08-12",196.63],["2015-08-13",196.62],["2015-08-14",197.09],["2015-08-17",197.16],["2015-08-18",197.1],["2015-08-19",197.22],["2015-08-20",197.49],["2015-08-21",197.44],["2015-08-24",196.56],["2015-08-25",196.07],["2015-08-26",196.24],["2015-08-27",196.35],["2015-08-28",196.61],["2015-08-31",196.47],["2015-09-01",195.98],["2015-09-02",195.82],["2015-09-03",196.01],["2015-09-04",196.42],["2015-09-07",196.36],["2015-09-08",196.25],["2015-09-09",196.21],["2015-09-10",196.2],["2015-09-11",195.94],["2015-09-14",196.13],["2015-09-15",196.05],["2015-09-16",195.95],["2015-09-17",196.13],["2015-09-18",196.64],["2015-09-21",196.74],["2015-09-22",197.08],["2015-09-23",197.06],["2015-09-24",197.15],["2015-09-25",196.87],["2015-09-28",196.98],["2015-09-29",196.82],["2015-09-30",196.9],["2015-10-01",197.23],["2015-10-02",197.83],["2015-10-05",198.26],["2015-10-06",197.99],["2015-10-07",197.91],["2015-10-08",197.88],["2015-10-09",197.88],["2015-10-12",197.74],["2015-10-13",197.45],["2015-10-14",197.69],["2015-10-15",197.89],["2015-10-16",197.86],["2015-10-19",197.76],["2015-10-20",197.61],["2015-10-21",197.71],["2015-10-22",198.1],["2015-10-23",198.64],["2015-10-26",198.45],["2015-10-27",198.7],["2015-10-28",198.98],["2015-10-29",198.61],["2015-10-30",198.81],["2015-11-02",198.73],["2015-11-03",198.79],["2015-11-04",198.52],["2015-11-05",198.28],["2015-11-06",197.95],["2015-11-09",197.74],["2015-11-10",198.41],["2015-11-12",199.05],["2015-11-13",199.33],["2015-11-16",199.5],["2015-11-17",199.15],["2015-11-18",198.97],["2015-11-19",199.02],["2015-11-20",199.24],["2015-11-23",199.07],["2015-11-24",199.33],["2015-11-25",199.46],["2015-11-26",199.63],["2015-11-27",199.62],["2015-11-30",199.38],["2015-12-01",199.37],["2015-12-02",199.39],["2015-12-03",199.06],["2015-12-04",198.46],["2015-12-07",198.75],["2015-12-08",198.38],["2015-12-09",198.07],["2015-12-10",197.63],["2015-12-11",196.69],["2015-12-14",196.11],["2015-12-15",196.78],["2015-12-16",196.75],["2015-12-17",197.95],["2015-12-18",198.23],["2015-12-21",198.59],["2015-12-22",198.21],["2015-12-23",198.17],["2015-12-28",198.21],["2015-12-29",198.76],["2015-12-30",199.06],["2016-01-04",198.85],["2016-01-05",199.26],["2016-01-07",199.5],["2016-01-08",199.77],["2016-01-11",200.04],["2016-01-12",200.4],["2016-01-13",200.73],["2016-01-14",200.16],["2016-01-15",199.62],["2016-01-18",198.53],["2016-01-19",198.7],["2016-01-20",198.47],["2016-01-21",198.45],["2016-01-22",198.7],["2016-01-25",198.49],["2016-01-26",198.69],["2016-01-27",199.06],["2016-01-28",199.29],["2016-01-29",199.41],["2016-02-01",199.32],["2016-02-02",199.51],["2016-02-03",199.47],["2016-02-04",199.52],["2016-02-05",199.62],["2016-02-08",199.44],["2016-02-09",199.26],["2016-02-10",199.48],["2016-02-11",199.4],["2016-02-12",199.88],["2016-02-15",200.01],["2016-02-16",200.03],["2016-02-17",200.2],["2016-02-18",200.42],["2016-02-19",200.39],["2016-02-22",200.47],["2016-02-23",200.54],["2016-02-24",200.79],["2016-02-25",200.66],["2016-02-26",200.54],["2016-02-29",200.42],["2016-03-01",200.66],["2016-03-02",200.51],["2016-03-03",200.36],["2016-03-04",200.77],["2016-03-07",200.97],["2016-03-08",201.05],["2016-03-09",201.15],["2016-03-10",201.66],["2016-03-11",201.84],["2016-03-14",201.9],["2016-03-15",201.86],["2016-03-16",201.38],["2016-03-17",201.66],["2016-03-18",201.98],["2016-03-21",201.9],["2016-03-22",201.56],["2016-03-23",201.41],["2016-03-24",201.55],["2016-03-29",201.55],["2016-03-30",201.47],["2016-03-31",201.6],["2016-04-01",201.76],["2016-04-04",201.6],["2016-04-05",201.34],["2016-04-06",201.21],["2016-04-07",200.9],["2016-04-08",201.14],["2016-04-11",201.31],["2016-04-12",201.23],["2016-04-13",201.2],["2016-04-14",201.1],["2016-04-15",201.12],["2016-04-18",201.14],["2016-04-19",201.24],["2016-04-20",201.45],["2016-04-21",201.38],["2016-04-22",201.18],["2016-04-25",201.12],["2016-04-26",201.16],["2016-04-27",201.35],["2016-04-28",201.27],["2016-04-29",201.25],["2016-05-02",201.12],["2016-05-04",200.93],["2016-05-05",200.96],["2016-05-06",201.12],["2016-05-09",201.28],["2016-05-10",201.32],["2016-05-11",201.47],["2016-05-12",201.62],["2016-05-13",201.69],["2016-05-16",202.14],["2016-05-17",202.02],["2016-05-18",201.67],["2016-05-19",201.6],["2016-05-20",201.24],["2016-05-23",200.95],["2016-05-24",201.07],["2016-05-25",201.28],["2016-05-27",201.41],["2016-05-30",201.23],["2016-05-31",201.2],["2016-06-01",201.02],["2016-06-02",200.87],["2016-06-03",200.77],["2016-06-06",200.6],["2016-06-07",200.64],["2016-06-08",201.09],["2016-06-09",201.18],["2016-06-10",200.92],["2016-06-13",200.44],["2016-06-14",199.68],["2016-06-15",199.77],["2016-06-16",199.81],["2016-06-17",200.45],["2016-06-20",201.32],["2016-06-21",200.97],["2016-06-22",201.22],["2016-06-23",201.61],["2016-06-24",200.33],["2016-06-27",200.98],["2016-06-28",201.17],["2016-06-29",201.71],["2016-06-30",201.87],["2016-07-01",202.22],["2016-07-04",202],["2016-07-05",202.26],["2016-07-06",202.06],["2016-07-07",201.58],["2016-07-08",202.07],["2016-07-11",202.4],["2016-07-12",202.53],["2016-07-13",202.35],["2016-07-14",202.26],["2016-07-15",202.22],["2016-07-18",202.4],["2016-07-19",202.39],["2016-07-20",202.2],["2016-07-21",202.18],["2016-07-22",202.37],["2016-07-25",202.48],["2016-07-26",202.3],["2016-07-27",202.37],["2016-07-28",202.34],["2016-07-29",202.29],["2016-08-01",203.05],["2016-08-02",203.14],["2016-08-03",203.36],["2016-08-04",203.42],["2016-08-05",203.23],["2016-08-08",203.33],["2016-08-09",203.64],["2016-08-10",203.87],["2016-08-11",203.93],["2016-08-12",204.32],["2016-08-16",204.34],["2016-08-17",203.98],["2016-08-18",204.14],["2016-08-19",204.36],["2016-08-22",204.26],["2016-08-23",204.31],["2016-08-24",204.27],["2016-08-25",204.29],["2016-08-26",204.44],["2016-08-29",204.26],["2016-08-30",203.98],["2016-08-31",203.93],["2016-09-01",203.53],["2016-09-02",203.17],["2016-09-05",203.19],["2016-09-06",203.5],["2016-09-07",203.78],["2016-09-08",203.3],["2016-09-09",203.27],["2016-09-12",203.34],["2016-09-13",203.25],["2016-09-14",203.3],["2016-09-15",203.06],["2016-09-16",203.05],["2016-09-19",203.21],["2016-09-20",203.36],["2016-09-21",203.39],["2016-09-22",203.73],["2016-09-23",203.55],["2016-09-26",203.45],["2016-09-27",203.26],["2016-09-28",203.02],["2016-09-29",202.86],["2016-09-30",202.9],["2016-10-03",203.1],["2016-10-04",203.21],["2016-10-05",202.65],["2016-10-06",202.5],["2016-10-07",202.27],["2016-10-10",202.22],["2016-10-11",202.13],["2016-10-12",202.26],["2016-10-13",202.45],["2016-10-14",202.4],["2016-10-17",202.25],["2016-10-18",202.51],["2016-10-19",202.75],["2016-10-20",203.01],["2016-10-21",202.92],["2016-10-24",202.85],["2016-10-25",202.68],["2016-10-26",202.22],["2016-10-27",201.67],["2016-10-28",201.82],["2016-10-31",202.03],["2016-11-02",201.99],["2016-11-03",201.93],["2016-11-04",202.15],["2016-11-07",202.08],["2016-11-08",201.84],["2016-11-09",201.62],["2016-11-10",200.78],["2016-11-14",200.01],["2016-11-15",200.17],["2016-11-16",199.67],["2016-11-17",199.37],["2016-11-18",198.99],["2016-11-21",199.64],["2016-11-22",200.15],["2016-11-23",199.19],["2016-11-24",199.23],["2016-11-25",199.61],["2016-11-28",199.85],["2016-11-29",199.42],["2016-11-30",199.26],["2016-12-01",198.28],["2016-12-02",197.89],["2016-12-05",198.28],["2016-12-06",199.27],["2016-12-07",199.89],["2016-12-08",199.73],["2016-12-09",199.63],["2016-12-12",199.53],["2016-12-13",200.04],["2016-12-14",200.52],["2016-12-15",200.07],["2016-12-16",200.56],["2016-12-19",200.68],["2016-12-20",200.61],["2016-12-21",200.82],["2016-12-22",200.8],["2016-12-23",200.8],["2016-12-27",200.59],["2016-12-28",200.49],["2016-12-29",200.19],["2016-12-30",199.86],["2017-01-02",199.24],["2017-01-03",199.25],["2017-01-04",199.28],["2017-01-05",199.42],["2017-01-09",199.63],["2017-01-10",200.38],["2017-01-11",200.44],["2017-01-12",200.38],["2017-01-13",200.08],["2017-01-16",200.16],["2017-01-17",200.07],["2017-01-18",200.08],["2017-01-19",199.71],["2017-01-20",199.61],["2017-01-23",199.83],["2017-01-24",199.91],["2017-01-25",199.93],["2017-01-26",199.2],["2017-01-27",199.38],["2017-01-30",199.59],["2017-01-31",199.61],["2017-02-01",199.63],["2017-02-02",200.06],["2017-02-03",200.27],["2017-02-06",200.31],["2017-02-07",199.91],["2017-02-08",200.15],["2017-02-09",200.06],["2017-02-10",199.62],["2017-02-13",199.28],["2017-02-14",199.41],["2017-02-15",199.29],["2017-02-16",199.78],["2017-02-17",199.78],["2017-02-20",199.78],["2017-02-21",199.36],["2017-02-22",199.12],["2017-02-23",199.74],["2017-02-24",200.01],["2017-02-27",199.96],["2017-02-28",200.08],["2017-03-01",199.85],["2017-03-02",200.58],["2017-03-03",200.83],["2017-03-06",201.28],["2017-03-07",201.2],["2017-03-08",200.87],["2017-03-09",201.13],["2017-03-10",201.07],["2017-03-13",201.19],["2017-03-14",201],["2017-03-15",201.02],["2017-03-16",201.22],["2017-03-17",201.03],["2017-03-20",200.96],["2017-03-21",201.23],["2017-03-22",201.99],["2017-03-23",202.18],["2017-03-24",202.23],["2017-03-27",202.42],["2017-03-28",202.39],["2017-03-29",202.26],["2017-03-30",202.48],["2017-03-31",202.65],["2017-04-03",203.13],["2017-04-04",203.01],["2017-04-05",203.02],["2017-04-06",202.95],["2017-04-07",202.88],["2017-04-10",202.75],["2017-04-11",202.94],["2017-04-12",202.94],["2017-04-13",203.15],["2017-04-18",203.4],["2017-04-19",203.38],["2017-04-20",203.33],["2017-04-21",203.42],["2017-04-24",203.6],["2017-04-25",203.42],["2017-04-26",203.38],["2017-04-27",203.61],["2017-04-28",203.5],["2017-05-02",203.36],["2017-05-04",203.27],["2017-05-05",203.39],["2017-05-08",203.49],["2017-05-09",203.43],["2017-05-10",203.85],["2017-05-11",204],["2017-05-12",204.55],["2017-05-15",204.24],["2017-05-16",204.25],["2017-05-17",204.72],["2017-05-18",204.69],["2017-05-19",204.59],["2017-05-22",204.52],["2017-05-23",204.59],["2017-05-24",204.7],["2017-05-25",204.82],["2017-05-26",205.36],["2017-05-29",205.41],["2017-05-30",205.29],["2017-05-31",205.57],["2017-06-01",205.54],["2017-06-02",205.92],["2017-06-05",205.93],["2017-06-06",206.02],["2017-06-07",205.95],["2017-06-08",206.01],["2017-06-09",206.14],["2017-06-12",206.34],["2017-06-13",206.21],["2017-06-14",206.64],["2017-06-16",206.59],["2017-06-19",206.41],["2017-06-20",206.41],["2017-06-21",206.31],["2017-06-22",206.4],["2017-06-23",206.12],["2017-06-26",206.43],["2017-06-27",206.13],["2017-06-28",205.97],["2017-06-29",205.55],["2017-06-30",205.69],["2017-07-03",206.24],["2017-07-04",206.34],["2017-07-05",206.14],["2017-07-06",205.48],["2017-07-07",205.56],["2017-07-10",205.94],["2017-07-11",205.96],["2017-07-12",206.05],["2017-07-13",206.13],["2017-07-14",206.31],["2017-07-17",206.25],["2017-07-18",206.61],["2017-07-19",206.41],["2017-07-20",206.49],["2017-07-21",206.46],["2017-07-24",206.68],["2017-07-25",206.49],["2017-07-26",206.4],["2017-07-27",206.6],["2017-07-28",206.39],["2017-07-31",206.06],["2017-08-01",206.11],["2017-08-02",206.24],["2017-08-03",206.52],["2017-08-04",206.23],["2017-08-07",206.24],["2017-08-08",206.29],["2017-08-09",206.39],["2017-08-10",205.95],["2017-08-11",205.71],["2017-08-14",205.89],["2017-08-16",205.91],["2017-08-17",206.33],["2017-08-18",206.63],["2017-08-21",206.9],["2017-08-22",206.66],["2017-08-23",206.69],["2017-08-24",206.91],["2017-08-25",206.85],["2017-08-28",206.95],["2017-08-29",207.05],["2017-08-30",206.78],["2017-08-31",206.83],["2017-09-01",206.85],["2017-09-04",207.02],["2017-09-05",207.33],["2017-09-06",207.73],["2017-09-07",208.07],["2017-09-08",207.95],["2017-09-11",207.85],["2017-09-12",207.73],["2017-09-13",207.63],["2017-09-14",207.7],["2017-09-15",207.75],["2017-09-18",207.6],["2017-09-19",206.91],["2017-09-20",206.89],["2017-09-21",206.66],["2017-09-22",206.86],["2017-09-25",207.35],["2017-09-26",207.29],["2017-09-27",206.89],["2017-09-28",206.79],["2017-09-29",206.6],["2017-10-02",206.7],["2017-10-03",206.65],["2017-10-04",206.52],["2017-10-05",206.38],["2017-10-06",205.7],["2017-10-09",205.69],["2017-10-10",205.85],["2017-10-11",206.32],["2017-10-12",206.6],["2017-10-13",207.31],["2017-10-16",207.62],["2017-10-17",207.41],["2017-10-18",207.2],["2017-10-19",207.39],["2017-10-20",206.6],["2017-10-23",206.74],["2017-10-24",206.66],["2017-10-25",206.38],["2017-10-26",206.21],["2017-10-27",206.38],["2017-10-30",206.61],["2017-10-31",206.52],["2017-11-02",206],["2017-11-03",206.1],["2017-11-06",206.47],["2017-11-07",206.74],["2017-11-08",207],["2017-11-09",207.01],["2017-11-10",207.52],["2017-11-13",207.02],["2017-11-14",206.82],["2017-11-15",207.04],["2017-11-16",207.34],["2017-11-17",207.16],["2017-11-20",206.92],["2017-11-21",207.07],["2017-11-22",207.42],["2017-11-23",208.34],["2017-11-24",208.28],["2017-11-27",208.12],["2017-11-28",208.32],["2017-11-29",208.14],["2017-11-30",207.88],["2017-12-01",208.12],["2017-12-04",208.13],["2017-12-05",208.7],["2017-12-06",209.02],["2017-12-07",209.04],["2017-12-08",209.05],["2017-12-11",209.5],["2017-12-12",209.22],["2017-12-13",209.27],["2017-12-14",209.45],["2017-12-15",209.57],["2017-12-18",209.53],["2017-12-19",208.51],["2017-12-20",208.19],["2017-12-21",208.43],["2017-12-22",208.73],["2017-12-27",209.01],["2017-12-28",208.87],["2017-12-29",208.85],["2018-01-03",209.12],["2018-01-04",209.57],["2018-01-05",210.08],["2018-01-08",209.9],["2018-01-09",209.29],["2018-01-10",208.93],["2018-01-11",208.74],["2018-01-12",208.93],["2018-01-15",209.17],["2018-01-16",209.52],["2018-01-17",209.35],["2018-01-18",208.99],["2018-01-19",209.11],["2018-01-22",209.06],["2018-01-23",209.29],["2018-01-24",208.88],["2018-01-25",208.45],["2018-01-26",208.06],["2018-01-29",207.66],["2018-01-30",207.88],["2018-01-31",208.26],["2018-02-01",208.32],["2018-02-02",207.91],["2018-02-05",208.25],["2018-02-06",208.33],["2018-02-07",208.21],["2018-02-08",207.65],["2018-02-09",208.08],["2018-02-12",208.31],["2018-02-13",208.52],["2018-02-14",208.61],["2018-02-15",208.68],["2018-02-16",209.02],["2018-02-19",208.74],["2018-02-20",208.63],["2018-02-21",208.88],["2018-02-22",209.31],["2018-02-23",209.54],["2018-02-26",209.74],["2018-02-27",209.92],["2018-02-28",210.19],["2018-03-01",210.72],["2018-03-02",211.07],["2018-03-05",210.66],["2018-03-06",210.57],["2018-03-07",210.75],["2018-03-08",211.2],["2018-03-09",210.88],["2018-03-12",210.9],["2018-03-13",210.7],["2018-03-14",211.03],["2018-03-15",211.37],["2018-03-16",211.44],["2018-03-19",211.31],["2018-03-20",210.99],["2018-03-21",210.81],["2018-03-22",211.39],["2018-03-23",211.45],["2018-03-26",211.51],["2018-03-27",211.5],["2018-03-28",211.51],["2018-03-29",211.71],["2018-04-03",211.75],["2018-04-04",212.08],["2018-04-05",212.05],["2018-04-06",212.19],["2018-04-09",212.38],["2018-04-10",212.4],["2018-04-11",212.46],["2018-04-12",212.52],["2018-04-13",212.22],["2018-04-16",211.97],["2018-04-17",212.04],["2018-04-18",212.24],["2018-04-19",212.06],["2018-04-20",211.87],["2018-04-23",211.72],["2018-04-24",211.81],["2018-04-25",211.74],["2018-04-26",212.11],["2018-04-27",212.17],["2018-04-30",211.95],["2018-05-02",211.74],["2018-05-04",211.92],["2018-05-07",211.79],["2018-05-08",211.35],["2018-05-09",211.36],["2018-05-10",211.47],["2018-05-11",211.46],["2018-05-14",211.39],["2018-05-15",211.18],["2018-05-16",211.36],["2018-05-17",211.17],["2018-05-18",211.09],["2018-05-21",211.1],["2018-05-22",211.33],["2018-05-23",211.41],["2018-05-24",211.4],["2018-05-25",211.48],["2018-05-28",211.54],["2018-05-29",211.21],["2018-05-30",211.44],["2018-06-01",211.5],["2018-06-04",211.5],["2018-06-05",211.4],["2018-06-06",211.37],["2018-06-07",211.1],["2018-06-08",211.13],["2018-06-11",211.08],["2018-06-12",211.36],["2018-06-13",211.37],["2018-06-14",211.44],["2018-06-15",211.31],["2018-06-18",211.54],["2018-06-19",211.61],["2018-06-20",211.76],["2018-06-21",212.04],["2018-06-22",211.78],["2018-06-25",211.72],["2018-06-26",211.64],["2018-06-27",211.73],["2018-06-28",211.6],["2018-06-29",211.69],["2018-07-02",211.6],["2018-07-03",211.26],["2018-07-04",211.48],["2018-07-05",211.6],["2018-07-06",211.7],["2018-07-09",211.65],["2018-07-10",211.56],["2018-07-11",211.71],["2018-07-12",211.68],["2018-07-13",211.68],["2018-07-16",211.75],["2018-07-17",211.98],["2018-07-18",211.91],["2018-07-19",211.94],["2018-07-20",211.79],["2018-07-23",211.8],["2018-07-24",211.9],["2018-07-25",211.99],["2018-07-26",212.03],["2018-07-27",211.95],["2018-07-30",211.81],["2018-07-31",211.9],["2018-08-01",211.96],["2018-08-02",212.11],["2018-08-03",212.16],["2018-08-06",212.17],["2018-08-07",212.02],["2018-08-08",212.07],["2018-08-09",212.17],["2018-08-10",212.08],["2018-08-13",212.05],["2018-08-14",212.02],["2018-08-16",211.99],["2018-08-17",212.06],["2018-08-20",212.14],["2018-08-21",212.12],["2018-08-22",212.04],["2018-08-23",211.95],["2018-08-24",211.99],["2018-08-27",212.03],["2018-08-28",212.07],["2018-08-29",212.01],["2018-08-30",212.11],["2018-08-31",212],["2018-09-03",211.91],["2018-09-04",211.89],["2018-09-05",211.84],["2018-09-06",211.76],["2018-09-07",211.69],["2018-09-10",211.82],["2018-09-11",211.77],["2018-09-12",211.9],["2018-09-13",211.95],["2018-09-14",211.95],["2018-09-17",211.95],["2018-09-18",212.03],["2018-09-19",212.14],["2018-09-20",212.08],["2018-09-21",212.12],["2018-09-24",212.07],["2018-09-25",212.07],["2018-09-26",212.19],["2018-09-27",212.12],["2018-09-28",212.09],["2018-10-01",212.19],["2018-10-02",212.22],["2018-10-03",212.18],["2018-10-04",212.1],["2018-10-05",212.05],["2018-10-08",211.99],["2018-10-09",212.07],["2018-10-10",211.97],["2018-10-11",212.16],["2018-10-12",212.37],["2018-10-15",212.37],["2018-10-16",212.43],["2018-10-17",212.53],["2018-10-18",212.55],["2018-10-19",212.35],["2018-10-22",212.37],["2018-10-23",212.64],["2018-10-24",212.87],["2018-10-25",212.73],["2018-10-26",213.15],["2018-10-29",213.05],["2018-10-30",212.9],["2018-10-31",212.73],["2018-11-02",212.72],["2018-11-05",212.87],["2018-11-06",212.94],["2018-11-07",212.78],["2018-11-08",212.57],["2018-11-09",212.68],["2018-11-13",212.77],["2018-11-14",212.61],["2018-11-15",212.61],["2018-11-16",212.41],["2018-11-19",212.72],["2018-11-20",212.89],["2018-11-21",212.76],["2018-11-22",212.66],["2018-11-23",212.9],["2018-11-26",212.79],["2018-11-27",212.86],["2018-11-28",212.85],["2018-11-29",213.1],["2018-11-30",213.37],["2018-12-03",213.31],["2018-12-04",213.26],["2018-12-05",213.28],["2018-12-06",213.49],["2018-12-07",213.29],["2018-12-10",213.4],["2018-12-11",213.54],["2018-12-12",213.7],["2018-12-13",213.78],["2018-12-14",213.96],["2018-12-17",213.91],["2018-12-18",214.04],["2018-12-19",213.96],["2018-12-20",214.13],["2018-12-21",214.38],["2018-12-27",214.33],["2018-12-28",214.43],["2019-01-02",214.75],["2019-01-03",214.53],["2019-01-04",214.29],["2019-01-07",214.28],["2019-01-08",214.11],["2019-01-09",214.09],["2019-01-10",214.27],["2019-01-11",214.64],["2019-01-14",214.79],["2019-01-15",214.84],["2019-01-16",214.53],["2019-01-17",214.42],["2019-01-18",214.39],["2019-01-21",214.36],["2019-01-22",214.38],["2019-01-23",214.46],["2019-01-24",214.57],["2019-01-25",214.56],["2019-01-28",214.6],["2019-01-29",214.72],["2019-01-30",214.72],["2019-01-31",214.87],["2019-02-01",214.71],["2019-02-04",214.56],["2019-02-05",214.71],["2019-02-06",214.74],["2019-02-07",214.78],["2019-02-08",214.85],["2019-02-11",214.81],["2019-02-12",214.85],["2019-02-13",214.9],["2019-02-14",215.01],["2019-02-15",214.97],["2019-02-18",214.98],["2019-02-19",215.03],["2019-02-20",215.21],["2019-02-21",215.07],["2019-02-22",215.11],["2019-02-25",214.67],["2019-02-26",214.73],["2019-02-27",214.53],["2019-02-28",214.32],["2019-03-01",214.3],["2019-03-04",214.37],["2019-03-05",214.47],["2019-03-06",214.62],["2019-03-07",214.86],["2019-03-08",214.83],["2019-03-11",214.77],["2019-03-12",214.77],["2019-03-13",214.82],["2019-03-14",214.73],["2019-03-15",214.72],["2019-03-18",214.76],["2019-03-19",214.71],["2019-03-20",214.74],["2019-03-21",214.74],["2019-03-22",214.97],["2019-03-25",214.97],["2019-03-26",214.85],["2019-03-27",214.97],["2019-03-28",214.99],["2019-03-29",214.9],["2019-04-01",214.8],["2019-04-02",214.84],["2019-04-03",214.76],["2019-04-04",214.7],["2019-04-05",214.76],["2019-04-08",214.77],["2019-04-09",214.83],["2019-04-10",214.92],["2019-04-11",214.88],["2019-04-12",214.84],["2019-04-15",214.95],["2019-04-16",215.02],["2019-04-17",214.98],["2019-04-18",214.99],["2019-04-23",214.98],["2019-04-24",215.02],["2019-04-25",214.92],["2019-04-26",214.95],["2019-04-29",214.82],["2019-04-30",214.4],["2019-05-02",214.28],["2019-05-06",214.39],["2019-05-07",214.53],["2019-05-08",214.64],["2019-05-09",214.72],["2019-05-10",214.76],["2019-05-13",214.99],["2019-05-14",214.96],["2019-05-15",215.1],["2019-05-16",214.86],["2019-05-17",214.87],["2019-05-20",214.81],["2019-05-21",214.82],["2019-05-22",214.91],["2019-05-23",215.16],["2019-05-24",215.11],["2019-05-27",215.26],["2019-05-28",215.33],["2019-05-29",215.46],["2019-05-30",215.46],["2019-05-31",215.69],["2019-06-03",215.82],["2019-06-04",215.88],["2019-06-05",216.2],["2019-06-06",216.4],["2019-06-07",216.39],["2019-06-10",216.21],["2019-06-11",216.06],["2019-06-12",216.12],["2019-06-13",216.4],["2019-06-14",216.59],["2019-06-17",216.48],["2019-06-18",216.7],["2019-06-19",216.67],["2019-06-21",216.58],["2019-06-24",216.71],["2019-06-25",216.89],["2019-06-26",216.75],["2019-06-27",216.63],["2019-06-28",216.51],["2019-07-01",216.72],["2019-07-02",216.76],["2019-07-03",217],["2019-07-04",217.16],["2019-07-05",217.03],["2019-07-08",217.32],["2019-07-09",217.49],["2019-07-10",217.3],["2019-07-11",217.15],["2019-07-12",216.92],["2019-07-15",217.13],["2019-07-16",217.07],["2019-07-17",217.11],["2019-07-18",217.24],["2019-07-19",217.42],["2019-07-22",217.58],["2019-07-23",217.82],["2019-07-24",218.22],["2019-07-25",218.07],["2019-07-26",218.02],["2019-07-29",217.98],["2019-07-30",217.71],["2019-07-31",217.8],["2019-08-01",217.83],["2019-08-02",218.23],["2019-08-05",218.42],["2019-08-06",217.95],["2019-08-07",218.19],["2019-08-08",218.28],["2019-08-09",218.43],["2019-08-12",218.54],["2019-08-13",218.84],["2019-08-14",219.25],["2019-08-16",219.53],["2019-08-19",218.65],["2019-08-20",218.88],["2019-08-21",218.57],["2019-08-22",218.28],["2019-08-23",218.3],["2019-08-26",218.71],["2019-08-27",219.25],["2019-08-28",219.41],["2019-08-29",218.81],["2019-08-30",218.99],["2019-09-02",218.91],["2019-09-03",219.01],["2019-09-04",218.77],["2019-09-05",218.37],["2019-09-06",218.28],["2019-09-09",217.85],["2019-09-10",217.49],["2019-09-11",217.77],["2019-09-12",218.18],["2019-09-13",217.79],["2019-09-16",217.7],["2019-09-17",217.9],["2019-09-18",218.07],["2019-09-19",218.22],["2019-09-20",218.18],["2019-09-23",217.97],["2019-09-24",217.91],["2019-09-25",218.08],["2019-09-26",218.12],["2019-09-27",218.14],["2019-09-30",218.29],["2019-10-01",218.34],["2019-10-02",218.43],["2019-10-03",218.94],["2019-10-04",219.22],["2019-10-07",219.36],["2019-10-08",219.23],["2019-10-09",219.16],["2019-10-10",218.96],["2019-10-11",218.76],["2019-10-14",218.82],["2019-10-15",219.01],["2019-10-16",218.83],["2019-10-17",218.89],["2019-10-18",218.71],["2019-10-21",218.65],["2019-10-22",218.96],["2019-10-23",219.08],["2019-10-24",219.12],["2019-10-25",219.1],["2019-10-28",219.06],["2019-10-29",219.22],["2019-10-30",219.17],["2019-10-31",219.44],["2019-11-04",219.54],["2019-11-05",219.34],["2019-11-06",219.23],["2019-11-07",219],["2019-11-08",218.29],["2019-11-12",218.43],["2019-11-13",218.75],["2019-11-14",218.81],["2019-11-15",218.6],["2019-11-18",218.64],["2019-11-19",218.49],["2019-11-20",218.8],["2019-11-21",218.72],["2019-11-22",218.76],["2019-11-25",218.68],["2019-11-26",219.03],["2019-11-27",219.16],["2019-11-28",218.99],["2019-11-29",218.98],["2019-12-02",218.7],["2019-12-03",219.04],["2019-12-04",218.86],["2019-12-05",218.85],["2019-12-06",219],["2019-12-09",219.16],["2019-12-10",219],["2019-12-11",218.97],["2019-12-12",218.86],["2019-12-13",218.81],["2019-12-16",218.8],["2019-12-17",218.85],["2019-12-18",218.7],["2019-12-19",218.55],["2019-12-20",218.52],["2019-12-23",218.57],["2019-12-27",218.72],["2019-12-30",218.47],["2020-01-02",218.64],["2020-01-03",218.8],["2020-01-07",218.32],["2020-01-08",218.04],["2020-01-09",217.82],["2020-01-10",217.8],["2020-01-13",217.38],["2020-01-14",217.74],["2020-01-15",218.04],["2020-01-16",217.72],["2020-01-17",217.48],["2020-01-20",217.43],["2020-01-21",217.76],["2020-01-22",218.03],["2020-01-23",217.97],["2020-01-24",217.96],["2020-01-27",218.22],["2020-01-28",218.03],["2020-01-29",218.21],["2020-01-30",218.41],["2020-01-31",218.85],["2020-02-03",218.83],["2020-02-04",218.61],["2020-02-05",218.59],["2020-02-06",218.9],["2020-02-07",219.33],["2020-02-10",219.39],["2020-02-11",219.22],["2020-02-12",218.89],["2020-02-13",218.59],["2020-02-14",218.8],["2020-02-17",218.72],["2020-02-18",218.94],["2020-02-19",219.08],["2020-02-20",219.25],["2020-02-21",219.56],["2020-02-24",220.02],["2020-02-25",220.26],["2020-02-26",220.28],["2020-02-27",220.85],["2020-02-28",220.84],["2020-03-02",221.14],["2020-03-03",221.1],["2020-03-04",221.4],["2020-03-05",221.34],["2020-03-06",221.64],["2020-03-09",222.39],["2020-03-10",221.68],["2020-03-11",220.61],["2020-03-12",218.89],["2020-03-13",217.62],["2020-03-16",215.49],["2020-03-17",218.19],["2020-03-18",217.5],["2020-03-19",216.03],["2020-03-20",217.19],["2020-03-23",217.63],["2020-03-24",218.22],["2020-03-25",218.23],["2020-03-26",218.49],["2020-03-27",218.53],["2020-03-30",219.07],["2020-03-31",219.28],["2020-04-01",218.99],["2020-04-02",218.68],["2020-04-03",218.84],["2020-04-06",218.79],["2020-04-07",218.84],["2020-04-08",219.14],["2020-04-09",219.86],["2020-04-14",220.29],["2020-04-15",220.68],["2020-04-16",220.71],["2020-04-17",220.59],["2020-04-20",220.4],["2020-04-21",221.06],["2020-04-22",221.23],["2020-04-23",220.94],["2020-04-24",221],["2020-04-27",220.87],["2020-04-28",220.64],["2020-04-29",220.58],["2020-04-30",220.85],["2020-05-04",220.76],["2020-05-05",220.8],["2020-05-06",220.43],["2020-05-07",220.62],["2020-05-08",220.59],["2020-05-11",220.68],["2020-05-12",221.19],["2020-05-13",221.87],["2020-05-14",222.09],["2020-05-15",222.17],["2020-05-18",222.02],["2020-05-19",221.69],["2020-05-20",221.56],["2020-05-21",221.6],["2020-05-22",221.5],["2020-05-25",221.61],["2020-05-26",221.51],["2020-05-27",221.74],["2020-05-28",223.21],["2020-05-29",223.62],["2020-06-01",223.17],["2020-06-02",223.23],["2020-06-03",223.07],["2020-06-04",222.86],["2020-06-05",222.4],["2020-06-08",222.32],["2020-06-09",222.7],["2020-06-10",222.65],["2020-06-12",222.92],["2020-06-15",222.61],["2020-06-16",222.52],["2020-06-17",222.35],["2020-06-18",222.63],["2020-06-19",222.99],["2020-06-22",223.39],["2020-06-23",223.16],["2020-06-24",223.06],["2020-06-25",223.27],["2020-06-26",223.25],["2020-06-29",223.23],["2020-06-30",223.37],["2020-07-01",223.21],["2020-07-02",223.47],["2020-07-03",223.78],["2020-07-06",223.72],["2020-07-07",223.52],["2020-07-08",223.82],["2020-07-09",223.8],["2020-07-10",223.87],["2020-07-13",223.53],["2020-07-14",223.59],["2020-07-15",223.6],["2020-07-16",223.8],["2020-07-17",223.88],["2020-07-20",223.82],["2020-07-21",223.94],["2020-07-22",224.08],["2020-07-23",224.01],["2020-07-24",224.17],["2020-07-27",224.15],["2020-07-28",224.29],["2020-07-29",224.37],["2020-07-30",224.49],["2020-07-31",224.62],["2020-08-03",224.53],["2020-08-04",224.68],["2020-08-05",224.54],["2020-08-06",224.62],["2020-08-07",224.58],["2020-08-10",224.68],["2020-08-11",224.47],["2020-08-12",224.52],["2020-08-13",224.54],["2020-08-14",224.51],["2020-08-17",224.44],["2020-08-18",224.21],["2020-08-19",224.42],["2020-08-20",224.64],["2020-08-21",224.7],["2020-08-24",224.65],["2020-08-25",224.47],["2020-08-26",224.42],["2020-08-27",224.51],["2020-08-28",224.25],["2020-08-31",224.46],["2020-09-01",224.61],["2020-09-02",224.66],["2020-09-03",224.67],["2020-09-04",224.57],["2020-09-07",224.56],["2020-09-08",224.63],["2020-09-09",224.66],["2020-09-10",224.62],["2020-09-11",224.74],["2020-09-14",224.79],["2020-09-15",224.79],["2020-09-16",224.85],["2020-09-17",224.82],["2020-09-18",224.91],["2020-09-21",224.95],["2020-09-22",224.89],["2020-09-23",224.76],["2020-09-24",224.81],["2020-09-25",224.89],["2020-09-28",224.98],["2020-09-29",225.03],["2020-09-30",225.1],["2020-10-01",225.17],["2020-10-02",225.21],["2020-10-05",225.13],["2020-10-06",225.12],["2020-10-07",225.21],["2020-10-08",225.3],["2020-10-09",225.38],["2020-10-12",225.5],["2020-10-13",225.6],["2020-10-14",225.64],["2020-10-15",225.71],["2020-10-16",225.66],["2020-10-19",225.7],["2020-10-20",225.68],["2020-10-21",225.64],["2020-10-22",225.64],["2020-10-23",225.59],["2020-10-26",225.73],["2020-10-27",225.99],["2020-10-28",226.2],["2020-10-29",226.18],["2020-10-30",226.16],["2020-11-02",226.16],["2020-11-03",226.45],["2020-11-04",226.85],["2020-11-05",226.96],["2020-11-06",227.11],["2020-11-09",226.93],["2020-11-10",226.52],["2020-11-12",226.67],["2020-11-13",226.75],["2020-11-16",226.78],["2020-11-17",226.85],["2020-11-18",227.07],["2020-11-19",227.01],["2020-11-20",227.04],["2020-11-23",227.01],["2020-11-24",226.88],["2020-11-25",226.73],["2020-11-26",226.84],["2020-11-27",226.75],["2020-11-30",226.78],["2020-12-01",226.7],["2020-12-02",226.58],["2020-12-03",226.6],["2020-12-04",226.14],["2020-12-07",226.36],["2020-12-08",226.44],["2020-12-09",226.41],["2020-12-10",226.3],["2020-12-11",226.33],["2020-12-14",226.45],["2020-12-15",226.65],["2020-12-16",226.55],["2020-12-17",226.69],["2020-12-18",226.67],["2020-12-21",226.74],["2020-12-22",226.81],["2020-12-23",226.82],["2020-12-28",227.16],["2020-12-29",227.13],["2020-12-30",227.06],["2021-01-04",227.14],["2021-01-05",227.06],["2021-01-07",227.11],["2021-01-08",227.19],["2021-01-11",227.28],["2021-01-12",227.33],["2021-01-13",227.45],["2021-01-14",227.45],["2021-01-15",227.35],["2021-01-18",227.44],["2021-01-19",227.43],["2021-01-20",227.38],["2021-01-21",227.25],["2021-01-22",227.31],["2021-01-25",227.45],["2021-01-26",227.52],["2021-01-27",227.56],["2021-01-28",227.4],["2021-01-29",227.54],["2021-02-01",227.59],["2021-02-02",227.57],["2021-02-03",227.7],["2021-02-04",227.66],["2021-02-05",227.56],["2021-02-08",227.56],["2021-02-09",227.72],["2021-02-10",227.64],["2021-02-11",227.68],["2021-02-12",227.59],["2021-02-15",227.38],["2021-02-16",227.11],["2021-02-17",227.31],["2021-02-18",227.17],["2021-02-19",227.2],["2021-02-22",227.33],["2021-02-23",227.24],["2021-02-24",226.99],["2021-02-25",226.39],["2021-02-26",226.25],["2021-03-01",226.46],["2021-03-02",226.59],["2021-03-03",226.27],["2021-03-04",226.16],["2021-03-05",225.94],["2021-03-08",225.67],["2021-03-09",225.81],["2021-03-10",225.88],["2021-03-11",225.98],["2021-03-12",225.65],["2021-03-15",225.7],["2021-03-16",225.81],["2021-03-17",225.92],["2021-03-18",225.66],["2021-03-19",225.79],["2021-03-22",225.95],["2021-03-23",225.79],["2021-03-24",225.81],["2021-03-25",226.02],["2021-03-26",226.03],["2021-03-29",225.87],["2021-03-30",225.42],["2021-03-31",225.63],["2021-04-01",225.72],["2021-04-06",225.71],["2021-04-07",225.9],["2021-04-08",225.82],["2021-04-09",225.75],["2021-04-12",225.74],["2021-04-13",226.12],["2021-04-14",226.14],["2021-04-15",226.43],["2021-04-16",226.39],["2021-04-19",226.29],["2021-04-20",226.18],["2021-04-21",226.19],["2021-04-22",226.21],["2021-04-23",226.14],["2021-04-26",226.57],["2021-04-27",226.38],["2021-04-28",226.22],["2021-04-29",225.4],["2021-04-30",225.12],["2021-05-04",225.38],["2021-05-05",225.39],["2021-05-06",225.38],["2021-05-07",225.41],["2021-05-10",224.7],["2021-05-11",223.9],["2021-05-12",223.74],["2021-05-13",222.75],["2021-05-14",223.57],["2021-05-17",222.6],["2021-05-18",222.83],["2021-05-19",222.96],["2021-05-20",223.27],["2021-05-21",223.49],["2021-05-24",223.67],["2021-05-25",223.21],["2021-05-26",223.06],["2021-05-27",222.61],["2021-05-28",222.68],["2021-05-31",223.37],["2021-06-01",222.78],["2021-06-02",223.17],["2021-06-04",223.13],["2021-06-07",223.2],["2021-06-08",222.94],["2021-06-09",223.03],["2021-06-10",223.51],["2021-06-11",224.01],["2021-06-14",223.85],["2021-06-15",223.8],["2021-06-16",223.64],["2021-06-17",223.32],["2021-06-18",223.42],["2021-06-21",223.33],["2021-06-22",223.1],["2021-06-23",223.18],["2021-06-24",222.91],["2021-06-25",222.57],["2021-06-28",222.81],["2021-06-29",222.95],["2021-06-30",223.64],["2021-07-01",223.76],["2021-07-02",223.48],["2021-07-05",223.25],["2021-07-06",223.6],["2021-07-07",223.82],["2021-07-08",223.66],["2021-07-09",223.5],["2021-07-12",223.59],["2021-07-13",223.67],["2021-07-14",223.81],["2021-07-15",223.94],["2021-07-16",223.67],["2021-07-19",224.46],["2021-07-20",224.07],["2021-07-21",223.81],["2021-07-22",223.82],["2021-07-23",224.04],["2021-07-26",224.17],["2021-07-27",224.18],["2021-07-28",224.03],["2021-07-29",223.62],["2021-07-30",223.95],["2021-08-02",224.66],["2021-08-03",224.37],["2021-08-04",223.99],["2021-08-05",224.05],["2021-08-06",223.92],["2021-08-09",224],["2021-08-10",223.98],["2021-08-11",223.74],["2021-08-12",223.76],["2021-08-13",223.92],["2021-08-16",224.11],["2021-08-17",224.22],["2021-08-18",224.18],["2021-08-19",224.22],["2021-08-20",224.43],["2021-08-23",224.21],["2021-08-24",224.04],["2021-08-25",224.17],["2021-08-26",224.36],["2021-08-27",224.49],["2021-08-30",224.26],["2021-08-31",223.83],["2021-09-01",223.74],["2021-09-02",223.36],["2021-09-03",222.9],["2021-09-06",223.39],["2021-09-07",222.94],["2021-09-08",222.87],["2021-09-09",223.37],["2021-09-10",223.34],["2021-09-13",222.94],["2021-09-14",222.31],["2021-09-15",222.13],["2021-09-16",222.08],["2021-09-17",221.87],["2021-09-20",222.24],["2021-09-21",222.86],["2021-09-22",222.5],["2021-09-23",222.17],["2021-09-24",222.05],["2021-09-27",222.24],["2021-09-28",221.83],["2021-09-29",221.8],["2021-09-30",221.61],["2021-10-01",221.43],["2021-10-04",220.99],["2021-10-05",220.7],["2021-10-06",219.76],["2021-10-07",219.63],["2021-10-08",219.46],["2021-10-11",218.68],["2021-10-12",218.2],["2021-10-13",217.45],["2021-10-14",218.44],["2021-10-15",217.67],["2021-10-18",216.68],["2021-10-19",216.71],["2021-10-20",216.54],["2021-10-21",216.52],["2021-10-22",215.88],["2021-10-25",215.84],["2021-10-26",215.61],["2021-10-27",216.34],["2021-10-28",215.46],["2021-10-29",215.14],["2021-11-02",214.62],["2021-11-03",214.12],["2021-11-04",213.27],["2021-11-05",212.97],["2021-11-08",211.17],["2021-11-09",212.2],["2021-11-10",212.22],["2021-11-12",211.59],["2021-11-15",211.33],["2021-11-16",211.85],["2021-11-17",210.81],["2021-11-18",209.51],["2021-11-19",210.04],["2021-11-22",209.44],["2021-11-23",208.06],["2021-11-24",208.09],["2021-11-25",208.3],["2021-11-26",210.07],["2021-11-29",209.66],["2021-11-30",210.41],["2021-12-01",209.26],["2021-12-02",208.6],["2021-12-03",208.9],["2021-12-06",209.29],["2021-12-07",210.11],["2021-12-08",210.6],["2021-12-09",210.36],["2021-12-10",209.82],["2021-12-13",210.04],["2021-12-14",209.61],["2021-12-15",209.2],["2021-12-16",209.7],["2021-12-17",209.5],["2021-12-20",207.76],["2021-12-21",207.09],["2021-12-22",206.68],["2021-12-23",206.47],["2021-12-27",206.34],["2021-12-28",206.43],["2021-12-29",205.41],["2021-12-30",205.56],["2022-01-03",205.18],["2022-01-04",204.46],["2022-01-05",204.42],["2022-01-07",203.57],["2022-01-10",203.29],["2022-01-11",203.51],["2022-01-12",204.3],["2022-01-13",204.8],["2022-01-14",204.53],["2022-01-17",204.25],["2022-01-18",203.87],["2022-01-19",204.5],["2022-01-20",205.13],["2022-01-21",205.8],["2022-01-24",205.06],["2022-01-25",205.39],["2022-01-26",205.09],["2022-01-27",204.55],["2022-01-28",204.34],["2022-01-31",204],["2022-02-01",204.28],["2022-02-02",204.67],["2022-02-03",204.75],["2022-02-04",205.46],["2022-02-07",205.45],["2022-02-08",205.54],["2022-02-09",205.04],["2022-02-10",204.88],["2022-02-11",204.75],["2022-02-14",203.88],["2022-02-15",204.73],["2022-02-16",205.07],["2022-02-17",205.37],["2022-02-18",205.67],["2022-02-21",205.81],["2022-02-22",205.3],["2022-02-23",205],["2022-02-24",203.74],["2022-02-25",203.77],["2022-02-28",202.95],["2022-03-01",203.97],["2022-03-02",203.39],["2022-03-03",202.81],["2022-03-04",200.82],["2022-03-07",197.83],["2022-03-08",197.84],["2022-03-09",196.65],["2022-03-10",195.17],["2022-03-11",194.87],["2022-03-14",193.92],["2022-03-15",195.16],["2022-03-16",196.35],["2022-03-17",196.73],["2022-03-18",196.72],["2022-03-21",195.1],["2022-03-22",193.4],["2022-03-23",192.58],["2022-03-24",190.71],["2022-03-25",190.66],["2022-03-28",190.44],["2022-03-29",193.39],["2022-03-30",193.31],["2022-03-31",193.51],["2022-04-01",192.22],["2022-04-04",192.07],["2022-04-05",191.53],["2022-04-06",190.18],["2022-04-07",188.07],["2022-04-08",185.58],["2022-04-11",184.27],["2022-04-12",185.28],["2022-04-13",187.19],["2022-04-14",186.09],["2022-04-19",183.56],["2022-04-20",184.74],["2022-04-21",183.94],["2022-04-22",182.51],["2022-04-25",183.5],["2022-04-26",184.96],["2022-04-27",183.77],["2022-04-28",182.95],["2022-04-29",181.94],["2022-05-02",181.36],["2022-05-04",180.25],["2022-05-05",180.69],["2022-05-06",178.38],["2022-05-09",177.1],["2022-05-10",177.56],["2022-05-11",177.87],["2022-05-12",180.57],["2022-05-13",180.25],["2022-05-16",181.88],["2022-05-17",182.42],["2022-05-18",182.52],["2022-05-19",183.49],["2022-05-20",184.05],["2022-05-23",183.9],["2022-05-24",183.96],["2022-05-25",183.66],["2022-05-26",182.8],["2022-05-27",182.41],["2022-05-30",182.33],["2022-05-31",181.94],["2022-06-01",182.29],["2022-06-02",181.38],["2022-06-03",181.01],["2022-06-06",181.22],["2022-06-07",180.89],["2022-06-08",180.03],["2022-06-09",178.84],["2022-06-10",177.03],["2022-06-13",172.9],["2022-06-14",172.13],["2022-06-15",171.13],["2022-06-17",170.79],["2022-06-20",169.08],["2022-06-21",171.32],["2022-06-22",174.77],["2022-06-23",177.58],["2022-06-24",176.97],["2022-06-27",173.95],["2022-06-28",174.9],["2022-06-29",175.85],["2022-06-30",177.33],["2022-07-01",180.62],["2022-07-04",180.14],["2022-07-05",179.06],["2022-07-06",179.16],["2022-07-07",179.19],["2022-07-08",180.22],["2022-07-11",181.65],["2022-07-12",180.37],["2022-07-13",178.94],["2022-07-14",178.63],["2022-07-15",179.73],["2022-07-18",180.23],["2022-07-19",180.25],["2022-07-20",180.89],["2022-07-21",183.59],["2022-07-22",185.98],["2022-07-25",186.05],["2022-07-26",187.19],["2022-07-27",186.53],["2022-07-28",186.77],["2022-07-29",188.37],["2022-08-01",189.54],["2022-08-02",187.93],["2022-08-03",186.35],["2022-08-04",187.85],["2022-08-05",188.58],["2022-08-08",189.03],["2022-08-09",188.35],["2022-08-10",189.36],["2022-08-11",189.76],["2022-08-12",190.14],["2022-08-16",189.3],["2022-08-17",187.74],["2022-08-18",187.23],["2022-08-19",186.03],["2022-08-22",184.89],["2022-08-23",183.92],["2022-08-24",183.21],["2022-08-25",183.92],["2022-08-26",183.53],["2022-08-29",182.69],["2022-08-30",184.1],["2022-08-31",183.82],["2022-09-01",183.93],["2022-09-02",185.04],["2022-09-05",184.45],["2022-09-06",184.15],["2022-09-07",185.06],["2022-09-08",185.58],["2022-09-09",185.91],["2022-09-12",187.05],["2022-09-13",186.94],["2022-09-14",185.95],["2022-09-15",185.24],["2022-09-16",185.17],["2022-09-19",185.49],["2022-09-20",185.48],["2022-09-21",185.95],["2022-09-22",185.31],["2022-09-23",184.19],["2022-09-26",181.65],["2022-09-27",181.23],["2022-09-28",180.64],["2022-09-29",179.03],["2022-09-30",179.75],["2022-10-03",180.72],["2022-10-04",181.57],["2022-10-05",180.6],["2022-10-06",180.12],["2022-10-07",178.96],["2022-10-10",178.54],["2022-10-11",176.63],["2022-10-12",174.64],["2022-10-13",176.24],["2022-10-14",176.56],["2022-10-17",175.11],["2022-10-18",173.36],["2022-10-19",171.88],["2022-10-20",170.6],["2022-10-21",169.37],["2022-10-24",172.07],["2022-10-25",174.31],["2022-10-26",175.25],["2022-10-27",175.66],["2022-10-28",174.09],["2022-10-31",172.44],["2022-11-02",172.84],["2022-11-03",172.76],["2022-11-04",173.93],["2022-11-07",175.49],["2022-11-08",176.42],["2022-11-09",177.51],["2022-11-10",180.89],["2022-11-14",181.34],["2022-11-15",183.08],["2022-11-16",182.96],["2022-11-17",181.76],["2022-11-18",182.5],["2022-11-21",182.6],["2022-11-22",184.33],["2022-11-23",184.21],["2022-11-24",185.21],["2022-11-25",183.49],["2022-11-28",184.34],["2022-11-29",185],["2022-11-30",185.99],["2022-12-01",187.59],["2022-12-02",187.68],["2022-12-05",185.81],["2022-12-06",186.49],["2022-12-07",187.56],["2022-12-08",188.22],["2022-12-09",188.48],["2022-12-12",187.89],["2022-12-13",187.89],["2022-12-14",188.6],["2022-12-15",187.91],["2022-12-16",186.79],["2022-12-19",186.01],["2022-12-20",186.7],["2022-12-21",188.26],["2022-12-22",187.67],["2022-12-23",187.38],["2022-12-27",187.46],["2022-12-28",187.5],["2022-12-29",186.76],["2022-12-30",187.12],["2023-01-02",187.88],["2023-01-03",189.31],["2023-01-04",191.03],["2023-01-05",192.49],["2023-01-09",194.9],["2023-01-10",193.64],["2023-01-11",194.38],["2023-01-12",194.88],["2023-01-13",193.98],["2023-01-16",193.86],["2023-01-17",194.15],["2023-01-18",195.59],["2023-01-19",195.08],["2023-01-20",194.67],["2023-01-23",194.31],["2023-01-24",194.42],["2023-01-25",195.09],["2023-01-26",195.73],["2023-01-27",196.03],["2023-01-30",195.46],["2023-01-31",194.96],["2023-02-01",195.36],["2023-02-02",196.9],["2023-02-03",197.01],["2023-02-06",195.81],["2023-02-07",194.36],["2023-02-08",195.1],["2023-02-09",195.8],["2023-02-10",194.61],["2023-02-13",194.17],["2023-02-14",194.23],["2023-02-15",194.3],["2023-02-16",193.02],["2023-02-17",192.47],["2023-02-20",192.38],["2023-02-21",191.36],["2023-02-22",192.05],["2023-02-23",192.27],["2023-02-24",192.54],["2023-02-27",192.75],["2023-02-28",193.18],["2023-03-01",192.99],["2023-03-02",192.06],["2023-03-03",192.88],["2023-03-06",193.58],["2023-03-07",193.99],["2023-03-08",194.64],["2023-03-09",195.06],["2023-03-10",195.97],["2023-03-13",197.19],["2023-03-14",196.29],["2023-03-15",197.2],["2023-03-16",197.87],["2023-03-17",198.13],["2023-03-20",198.47],["2023-03-21",198.05],["2023-03-22",197.82],["2023-03-23",197.84],["2023-03-24",197.63],["2023-03-27",197.21],["2023-03-28",197.36],["2023-03-29",197.42],["2023-03-30",197.46],["2023-03-31",197.69],["2023-04-03",197.75],["2023-04-04",197.5],["2023-04-05",197.63],["2023-04-06",197.89],["2023-04-11",197.38],["2023-04-12",197.15],["2023-04-13",197.15],["2023-04-14",197.26],["2023-04-17",197.25],["2023-04-18",197.47],["2023-04-19",197.18],["2023-04-20",197.58],["2023-04-21",197.9],["2023-04-24",198.47],["2023-04-25",199.35],["2023-04-26",199.15],["2023-04-27",199.06],["2023-04-28",199.74],["2023-05-02",200.37],["2023-05-04",200.86],["2023-05-05",200.84],["2023-05-08",200.86],["2023-05-09",200.91],["2023-05-10",201.15],["2023-05-11",201.45],["2023-05-12",201.52],["2023-05-15",200.65],["2023-05-16",199.85],["2023-05-17",200.19],["2023-05-18",199.73],["2023-05-19",199.84],["2023-05-22",199.69],["2023-05-23",199.58],["2023-05-24",199.77],["2023-05-25",199.06],["2023-05-26",198.97],["2023-05-29",199.49],["2023-05-30",199.87],["2023-05-31",200.56],["2023-06-01",201.21],["2023-06-02",201.11],["2023-06-05",201.57],["2023-06-06",201.54],["2023-06-07",201.46],["2023-06-09",201.97],["2023-06-12",201.9],["2023-06-13",201.66],["2023-06-14",201.31],["2023-06-15",200.98],["2023-06-16",200.98],["2023-06-19",200.92],["2023-06-20",201.65],["2023-06-21",201.65],["2023-06-22",201.91],["2023-06-23",202.67],["2023-06-26",203.21],["2023-06-27",203.36],["2023-06-28",202.95],["2023-06-29",202.98],["2023-06-30",203.51],["2023-07-03",203.87],["2023-07-04",204.51],["2023-07-05",204.51],["2023-07-06",203.56],["2023-07-07",203.87],["2023-07-10",204.82],["2023-07-11",205.14],["2023-07-12",206.32],["2023-07-13",207.28],["2023-07-14",207.1],["2023-07-17",207.78],["2023-07-18",208.55],["2023-07-19",207.85],["2023-07-20",207.29],["2023-07-21",207.61],["2023-07-24",207.98],["2023-07-25",207.72],["2023-07-26",207.38],["2023-07-27",207.68],["2023-07-28",207.26],["2023-07-31",207.83],["2023-08-01",207.58],["2023-08-02",207.5],["2023-08-03",206.86],["2023-08-04",207.51],["2023-08-07",207.81],["2023-08-08",208.29],["2023-08-09",208.42],["2023-08-10",208.61],["2023-08-11",208.37],["2023-08-14",207.95],["2023-08-16",207.99],["2023-08-17",207.23],["2023-08-18",207.17],["2023-08-21",206.66],["2023-08-22",207.04],["2023-08-23",207.86],["2023-08-24",208.06],["2023-08-25",207.41],["2023-08-28",207.19],["2023-08-29",207.53],["2023-08-30",208.35],["2023-08-31",208.17],["2023-09-01",208.08],["2023-09-04",208.11],["2023-09-05",208.36],["2023-09-06",208.51],["2023-09-07",208.24],["2023-09-08",209.46],["2023-09-11",210.16],["2023-09-12",209.65],["2023-09-13",209.57],["2023-09-14",209.77],["2023-09-15",209.86],["2023-09-18",209.64],["2023-09-19",209.39],["2023-09-20",209.51],["2023-09-21",208.81],["2023-09-22",209],["2023-09-25",208.9],["2023-09-26",209.03],["2023-09-27",208.94],["2023-09-28",208.24],["2023-09-29",208.73],["2023-10-02",208.84],["2023-10-03",209.06],["2023-10-04",208.42],["2023-10-05",208.54],["2023-10-06",208.1],["2023-10-09",208.16],["2023-10-10",208.65],["2023-10-11",209.37],["2023-10-12",209.28],["2023-10-13",209.02],["2023-10-16",209.82],["2023-10-17",209.21],["2023-10-18",209.4],["2023-10-19",208.4],["2023-10-20",208.19],["2023-10-23",207.82],["2023-10-24",208.36],["2023-10-25",208.59],["2023-10-26",209.32],["2023-10-27",209.79],["2023-10-30",209.99],["2023-10-31",210.62],["2023-11-02",211.32],["2023-11-03",212.01],["2023-11-06",211.63],["2023-11-07",211.76],["2023-11-08",211.77],["2023-11-09",211.09],["2023-11-10",210.98],["2023-11-13",210.4],["2023-11-14",211.29],["2023-11-15",211.34],["2023-11-16",212.41],["2023-11-17",212.28],["2023-11-20",212.21],["2023-11-21",212.43],["2023-11-22",212.06],["2023-11-23",211.55],["2023-11-24",211.41],["2023-11-27",211.6],["2023-11-28",212.13],["2023-11-29",212.71],["2023-11-30",212.53],["2023-12-01",213.04],["2023-12-04",213.18],["2023-12-05",213.93],["2023-12-06",214.49],["2023-12-07",214.75],["2023-12-08",214.62],["2023-12-11",214.41],["2023-12-12",215.04],["2023-12-13",215.12],["2023-12-14",216.44],["2023-12-15",217.03],["2023-12-18",216.65],["2023-12-19",217.09],["2023-12-20",217.28],["2023-12-21",216.56],["2023-12-22",216.36],["2023-12-27",216.06],["2023-12-28",216.17],["2023-12-29",216.11],["2024-01-02",215.5],["2024-01-03",215.59],["2024-01-04",215.81],["2024-01-05",216.4],["2024-01-08",216.93],["2024-01-09",217.35],["2024-01-10",216.93],["2024-01-11",217.27],["2024-01-12",217.65],["2024-01-15",216.95],["2024-01-16",216.64],["2024-01-17",216.45],["2024-01-18",216.51],["2024-01-19",216.41],["2024-01-22",216.7],["2024-01-23",216.42],["2024-01-24",215.83],["2024-01-25",215.85],["2024-01-26",215.7],["2024-01-29",216.12],["2024-01-30",216.39],["2024-01-31",217.43],["2024-02-01",217.83],["2024-02-02",217.33],["2024-02-05",216.49],["2024-02-06",216.7],["2024-02-07",216.62],["2024-02-08",216.09],["2024-02-09",216.56],["2024-02-12",216.34],["2024-02-13",216.09],["2024-02-14",216.43],["2024-02-15",216.99],["2024-02-16",216.39],["2024-02-19",216.12],["2024-02-20",216.55],["2024-02-21",216.68],["2024-02-22",216.94],["2024-02-23",217.4],["2024-02-26",217.35],["2024-02-27",217.16],["2024-02-28",217.11],["2024-02-29",217.07],["2024-03-01",217.39],["2024-03-04",217.62],["2024-03-05",217.92],["2024-03-06",217.79],["2024-03-07",217.53],["2024-03-08",217.82],["2024-03-11",217.56],["2024-03-12",217.2],["2024-03-13",216.89],["2024-03-14",216.55],["2024-03-15",216.79],["2024-03-18",216.2],["2024-03-19",216.53],["2024-03-20",216.54],["2024-03-21",216.58],["2024-03-22",216.19],["2024-03-25",215.9],["2024-03-26",216.16],["2024-03-27",216.83],["2024-03-28",217.16],["2024-04-02",216.87],["2024-04-03",216.74],["2024-04-04",217.32],["2024-04-05",216.94],["2024-04-08",216.39],["2024-04-09",216.63],["2024-04-10",216.01],["2024-04-11",215.53],["2024-04-12",215.97],["2024-04-15",215.39],["2024-04-16",214.58],["2024-04-17",215.16],["2024-04-18",215.6],["2024-04-19",214.9],["2024-04-22",215.48],["2024-04-23",215.65],["2024-04-24",215.66],["2024-04-25",215.05],["2024-04-26",215.46],["2024-04-29",215.74],["2024-04-30",215.73],["2024-05-02",216.16],["2024-05-06",216.89],["2024-05-07",217.16],["2024-05-08",217.05],["2024-05-09",216.99],["2024-05-10",217.13],["2024-05-13",216.97],["2024-05-14",216.58],["2024-05-15",217.05],["2024-05-16",217.29],["2024-05-17",217.08],["2024-05-20",217.16],["2024-05-21",217.23],["2024-05-22",217.17],["2024-05-23",216.57],["2024-05-24",216.01],["2024-05-27",216.09],["2024-05-28",216.03],["2024-05-29",216.52],["2024-05-31",217.12],["2024-06-03",217.75],["2024-06-04",218],["2024-06-05",218.18],["2024-06-06",217.85],["2024-06-07",217.61],["2024-06-10",217.1],["2024-06-11",217.28],["2024-06-12",218.03],["2024-06-13",217.94],["2024-06-14",217.78],["2024-06-17",217.51],["2024-06-18",218.06],["2024-06-19",218.08],["2024-06-20",217.93],["2024-06-21",218.27],["2024-06-24",218.59],["2024-06-25",218.78],["2024-06-26",218.58],["2024-06-27",218.89],["2024-06-28",218.79],["2024-07-01",218.34],["2024-07-02",218.33],["2024-07-03",218.59],["2024-07-04",217.99],["2024-07-05",217.95],["2024-07-08",218.28],["2024-07-09",218.38],["2024-07-10",218.67],["2024-07-11",219.37],["2024-07-12",219.54],["2024-07-15",219.85],["2024-07-16",220.53],["2024-07-17",220.63],["2024-07-18",220.5],["2024-07-19",220.08],["2024-07-22",220.15],["2024-07-23",220.24],["2024-07-24",220.68],["2024-07-25",220.77],["2024-07-26",220.63],["2024-07-29",220.95],["2024-07-30",221.22],["2024-07-31",222.3],["2024-08-01",222.95],["2024-08-02",223.91],["2024-08-05",224.86],["2024-08-06",224.72],["2024-08-07",224.17],["2024-08-08",223.93],["2024-08-09",224.12],["2024-08-12",224.14],["2024-08-13",224.51],["2024-08-14",224.62],["2024-08-16",223.71],["2024-08-19",223.38],["2024-08-20",223.46],["2024-08-21",224.22],["2024-08-22",224.1],["2024-08-23",224.38],["2024-08-26",224.35],["2024-08-27",224.05],["2024-08-28",223.33],["2024-08-29",223.22],["2024-08-30",223.79],["2024-09-02",223.43],["2024-09-03",223.92],["2024-09-04",224.38],["2024-09-05",224.57],["2024-09-06",224.87],["2024-09-09",224.96],["2024-09-10",225.14],["2024-09-11",225.58],["2024-09-12",225.51],["2024-09-13",225.63],["2024-09-16",225.68],["2024-09-17",225.64],["2024-09-18",225.44],["2024-09-19",225.62],["2024-09-20",225.33],["2024-09-23",225.34],["2024-09-24",225.38],["2024-09-25",225.39],["2024-09-26",225.85],["2024-09-27",226.41],["2024-09-30",226.29],["2024-10-01",226.21],["2024-10-02",225.77],["2024-10-03",225.71],["2024-10-04",225.33],["2024-10-07",224.69],["2024-10-08",224.84],["2024-10-09",224.91],["2024-10-10",224.82],["2024-10-11",224.5],["2024-10-14",224.11],["2024-10-15",224.8],["2024-10-16",224.64],["2024-10-17",223.98],["2024-10-18",224.33],["2024-10-21",223.8],["2024-10-22",223.38],["2024-10-23",222.94],["2024-10-24",223.45],["2024-10-25",223.44],["2024-10-28",223.22],["2024-10-29",222.61],["2024-10-30",222.27],["2024-10-31",222.21],["2024-11-04",223.45],["2024-11-05",223.75],["2024-11-06",223.12],["2024-11-07",224.07],["2024-11-08",224.46],["2024-11-12",223.94],["2024-11-13",223.78],["2024-11-14",224.08],["2024-11-15",224.36],["2024-11-18",224.35],["2024-11-19",224.88],["2024-11-20",225.24],["2024-11-21",225.66],["2024-11-22",225.87],["2024-11-25",225.83],["2024-11-26",225.5],["2024-11-27",225.58],["2024-11-28",225.86],["2024-11-29",226.48],["2024-12-02",226.42],["2024-12-03",226.47],["2024-12-04",226.16],["2024-12-05",225.49],["2024-12-06",225.49],["2024-12-09",225.53],["2024-12-10",225.64],["2024-12-11",225.77],["2024-12-12",225.5],["2024-12-13",224.84],["2024-12-16",224.79],["2024-12-17",224.42],["2024-12-18",224.74],["2024-12-19",223.94],["2024-12-20",224.82],["2024-12-23",224.52],["2024-12-27",224.22],["2024-12-30",224.22],["2025-01-02",224.29],["2025-01-03",224.1],["2025-01-07",223.9],["2025-01-08",224.1],["2025-01-09",224.07],["2025-01-10",223.62],["2025-01-13",223.23],["2025-01-14",222.87],["2025-01-15",224.03],["2025-01-16",224.54],["2025-01-17",224.39],["2025-01-20",224.2],["2025-01-21",224.46],["2025-01-22",225.18],["2025-01-23",224.82],["2025-01-24",224.69],["2025-01-27",224.9],["2025-01-28",224.97],["2025-01-29",225.12],["2025-01-30",225.62],["2025-01-31",225.79],["2025-02-03",225.76],["2025-02-04",225.88],["2025-02-05",226.12],["2025-02-06",226.5],["2025-02-07",226.39],["2025-02-10",226.59],["2025-02-11",226.09],["2025-02-12",225.38],["2025-02-13",226.3],["2025-02-14",227.1],["2025-02-17",226.74],["2025-02-18",226.63],["2025-02-19",226.33],["2025-02-20",226.33],["2025-02-21",226.45],["2025-02-24",226.57],["2025-02-25",226.94],["2025-02-26",227.15],["2025-02-27",227.48],["2025-02-28",227.88],["2025-03-03",227.4],["2025-03-04",227.6],["2025-03-05",226.92],["2025-03-06",226.37],["2025-03-07",226.4],["2025-03-10",226.66],["2025-03-11",226.74],["2025-03-12",226.73],["2025-03-13",226.87],["2025-03-14",227.42],["2025-03-17",227.92],["2025-03-18",227.74],["2025-03-19",227.63],["2025-03-20",228.08],["2025-03-21",228.15],["2025-03-24",228.27],["2025-03-25",228.42],["2025-03-26",228.57],["2025-03-27",228.47],["2025-03-28",228.7],["2025-03-31",229.47],["2025-04-01",229.93],["2025-04-02",230.04],["2025-04-03",231.64],["2025-04-04",233.8],["2025-04-07",233.39],["2025-04-08",232.97],["2025-04-09",232.98],["2025-04-10",233.69],["2025-04-11",233.59],["2025-04-14",234.12],["2025-04-15",234.13],["2025-04-16",234.44],["2025-04-17",234.77],["2025-04-22",235.42],["2025-04-23",234.81],["2025-04-24",234.74],["2025-04-25",234.98],["2025-04-28",235.04],["2025-04-29",235.57],["2025-04-30",235.62],["2025-05-02",235.18],["2025-05-05",234.46],["2025-05-06",234.58],["2025-05-07",234.68],["2025-05-08",234.12],["2025-05-09",233.86],["2025-05-12",233.45],["2025-05-13",233.51],["2025-05-14",233.46],["2025-05-15",233.62],["2025-05-16",233.44],["2025-05-19",232.84],["2025-05-20",233.18],["2025-05-21",233.08],["2025-05-22",232.86],["2025-05-23",233.01],["2025-05-26",232.96],["2025-05-27",233.1],["2025-05-28",233.24],["2025-05-29",233.92],["2025-05-30",234.46],["2025-06-02",234.14],["2025-06-03",233.82],["2025-06-04",233.96],["2025-06-05",233.81],["2025-06-06",233.33],["2025-06-09",233.08],["2025-06-10",233.39],["2025-06-11",233.35],["2025-06-12",233.8],["2025-06-13",233.58],["2025-06-16",233.79],["2025-06-17",233.65],["2025-06-18",233.69],["2025-06-20",233.4],["2025-06-23",233.73],["2025-06-24",234.76],["2025-06-25",235.18],["2025-06-26",235.35],["2025-06-27",235.35],["2025-06-30",235.59],["2025-07-01",235.97],["2025-07-02",236.75],["2025-07-03",237.14],["2025-07-04",237.39],["2025-07-07",237.07],["2025-07-08",236.8],["2025-07-09",237.16],["2025-07-10",237.21],["2025-07-11",237.3],["2025-07-14",237.24],["2025-07-15",237.24],["2025-07-16",237.07],["2025-07-17",236.97],["2025-07-18",237.07],["2025-07-21",237.32],["2025-07-22",237.96],["2025-07-23",237.88],["2025-07-24",237.58],["2025-07-25",237.54],["2025-07-28",238.15],["2025-07-29",238.12],["2025-07-30",237.96],["2025-07-31",237.56],["2025-08-01",238.01],["2025-08-04",238.14],["2025-08-05",238.17],["2025-08-06",238.18],["2025-08-07",238.86],["2025-08-08",238.71],["2025-08-11",238.87],["2025-08-12",238.76],["2025-08-13",239.24],["2025-08-14",239.18],["2025-08-18",238.88],["2025-08-19",238.96],["2025-08-20",239.05],["2025-08-21",238.9],["2025-08-22",239.11],["2025-08-25",239.02],["2025-08-26",239.26],["2025-08-27",239.1],["2025-08-28",238.62],["2025-08-29",238.26],["2025-09-01",238.51],["2025-09-02",238.47],["2025-09-03",238.59],["2025-09-04",238.62],["2025-09-05",239.01],["2025-09-08",239.32],["2025-09-09",239.32],["2025-09-10",238.92],["2025-09-11",239.22],["2025-09-12",239.14],["2025-09-15",239.14],["2025-09-16",239.14],["2025-09-17",239.11],["2025-09-18",239.14],["2025-09-19",238.95],["2025-09-22",239.33],["2025-09-23",239.41],["2025-09-24",239.47],["2025-09-25",239.23],["2025-09-26",239.12],["2025-09-29",239.22],["2025-09-30",239.67],["2025-10-01",239.69],["2025-10-02",239.63],["2025-10-03",239.58],["2025-10-06",239.39],["2025-10-07",239.46],["2025-10-08",239.85],["2025-10-09",240.04],["2025-10-10",240.26],["2025-10-13",240.59],["2025-10-14",240.69],["2025-10-15",240.72],["2025-10-16",240.76],["2025-10-17",240.84],["2025-10-20",241.05],["2025-10-21",241.39],["2025-10-22",241.47],["2025-10-23",241.21],["2025-10-24",241],["2025-10-27",241.06],["2025-10-28",241.3],["2025-10-29",241.34],["2025-10-30",241.2],["2025-10-31",241.7],["2025-11-03",241.99],["2025-11-04",242.1],["2025-11-05",242.36],["2025-11-06",241.97],["2025-11-07",242.14],["2025-11-10",242.16],["2025-11-12",242.17],["2025-11-13",242.25],["2025-11-14",242.21],["2025-11-17",242.23],["2025-11-18",242.3],["2025-11-19",242.08],["2025-11-20",242.14],["2025-11-21",242.3],["2025-11-24",243],["2025-11-25",243.42],["2025-11-26",243.21],["2025-11-27",243.57],["2025-11-28",244.13],["2025-12-01",243.92],["2025-12-02",243.91],["2025-12-03",244.04],["2025-12-04",244.11],["2025-12-05",243.93],["2025-12-08",243.76],["2025-12-09",243.66],["2025-12-10",243.23],["2025-12-11",243.4],["2025-12-12",243.3],["2025-12-15",243.51],["2025-12-16",243.64],["2025-12-17",243.64],["2025-12-18",244.09],["2025-12-19",244.32],["2025-12-22",244.54],["2025-12-23",244.87],["2025-12-29",245.23],["2025-12-30",245.21],["2026-01-02",245.38],["2026-01-05",245.66],["2026-01-07",246.27],["2026-01-08",246.42],["2026-01-09",246.58],["2026-01-12",246.63],["2026-01-13",247.01],["2026-01-14",246.98],["2026-01-15",247.07],["2026-01-16",247.32],["2026-01-19",247.09],["2026-01-20",247.17],["2026-01-21",247.28],["2026-01-22",247.55],["2026-01-23",247.48],["2026-01-26",247.67],["2026-01-27",247.79],["2026-01-28",248.02],["2026-01-29",248.18],["2026-01-30",248.2],["2026-02-02",248.18],["2026-02-03",248.45],["2026-02-04",248.35],["2026-02-05",248.35],["2026-02-06",248.41],["2026-02-09",248.37],["2026-02-10",248.8],["2026-02-11",248.86],["2026-02-12",249.34],["2026-02-13",249.68],["2026-02-16",249.55],["2026-02-17",249.81],["2026-02-18",249.9],["2026-02-19",249.82],["2026-02-20",249.66],["2026-02-23",249.83],["2026-02-24",250.03],["2026-02-25",250.18],["2026-02-26",250.3],["2026-02-27",250.22],["2026-03-02",249.52],["2026-03-03",247.87],["2026-03-04",248.03],["2026-03-05",246.92],["2026-03-06",244.86],["2026-03-09",244.7],["2026-03-10",247.27],["2026-03-11",245.94],["2026-03-12",244.01],["2026-03-13",242.79],["2026-03-16",243.58],["2026-03-17",244.75],["2026-03-18",243.82],["2026-03-19",242.9],["2026-03-20",241.66],["2026-03-23",243.17],["2026-03-24",241.93],["2026-03-25",242.79],["2026-03-26",242.4],["2026-03-27",241.83],["2026-03-30",241.28],["2026-03-31",241.97],["2026-04-01",243.65],["2026-04-02",243.71],["2026-04-07",242.37],["2026-04-08",246.17],["2026-04-09",245.8],["2026-04-10",246.03],["2026-04-13",245.82],["2026-04-14",246.14],["2026-04-15",245.93],["2026-04-16",245.92],["2026-04-17",247.35],["2026-04-20",246.98],["2026-04-21",246.59],["2026-04-22",246.38],["2026-04-23",245.37],["2026-04-24",245.3],["2026-04-27",245.01],["2026-04-28",244.21],["2026-04-29",243.85],["2026-04-30",244.01],["2026-05-04",243.83],["2026-05-05",243.68],["2026-05-06",245.5],["2026-05-07",245.91],["2026-05-08",245.87],["2026-05-11",244.98],["2026-05-12",244.22],["2026-05-13",244.01],["2026-05-14",244.39],["2026-05-15",242.85],["2026-05-18",242.83],["2026-05-19",242.82],["2026-05-20",243.45],["2026-05-21",243.94],["2026-05-22",244.3],["2026-05-25",245.29],["2026-05-26",245.29],["2026-05-27",245.35],["2026-05-28",245.23],["2026-05-29",246.67],["2026-06-01",245.95],["2026-06-02",246.24],["2026-06-03",246.03],["2026-06-05",245.4]]}]}