{"status":"ok","unit":"","title":"Notowania od 2005-12-14 do 2022-01-28","series":[{"name":"Notowanie","area":true,"data":[["2005-12-14",261.53],["2005-12-15",261.53],["2005-12-16",261.53],["2005-12-19",261.53],["2005-12-20",261.53],["2005-12-21",261.55],["2005-12-22",261.55],["2005-12-23",261.55],["2005-12-27",261.55],["2005-12-28",261.25],["2005-12-29",261.25],["2005-12-30",261.25],["2006-01-02",261.25],["2006-01-03",261.33],["2006-01-04",261.35],["2006-01-05",261.35],["2006-01-06",261.35],["2006-01-09",261.35],["2006-01-10",261.35],["2006-01-11",263.75],["2006-01-12",263.75],["2006-01-13",263.75],["2006-01-16",263.75],["2006-01-17",263.75],["2006-01-18",271.79],["2006-01-19",271.79],["2006-01-20",271.79],["2006-01-23",271.79],["2006-01-24",271.79],["2006-01-25",266.98],["2006-01-26",266.98],["2006-01-27",266.98],["2006-01-30",266.98],["2006-01-31",266.98],["2006-02-01",283.78],["2006-02-02",283.71],["2006-02-03",283.71],["2006-02-06",283.71],["2006-02-07",283.71],["2006-02-08",272.8],["2006-02-09",272.8],["2006-02-10",272.8],["2006-02-13",272.8],["2006-02-14",272.8],["2006-02-15",270.17],["2006-02-16",270.17],["2006-02-17",270.17],["2006-02-20",270.17],["2006-02-21",270.17],["2006-02-22",275.78],["2006-02-23",275.78],["2006-02-24",275.78],["2006-02-27",275.78],["2006-02-28",275.78],["2006-03-01",270.88],["2006-03-02",270.96],["2006-03-03",270.96],["2006-03-06",270.96],["2006-03-07",270.96],["2006-03-08",266.8],["2006-03-09",266.8],["2006-03-10",266.8],["2006-03-13",266.8],["2006-03-14",266.8],["2006-03-15",264.25],["2006-03-16",264.25],["2006-03-17",264.25],["2006-03-20",264.25],["2006-03-21",264.25],["2006-03-22",263.69],["2006-03-23",263.69],["2006-03-24",263.69],["2006-03-27",263.69],["2006-03-28",263.69],["2006-03-29",268.37],["2006-03-30",268.37],["2006-03-31",268.37],["2006-04-03",268.37],["2006-04-04",274.15],["2006-04-05",279.25],["2006-04-06",279.25],["2006-04-07",279.25],["2006-04-10",279.25],["2006-04-11",279.25],["2006-04-12",285.07],["2006-04-13",285.07],["2006-04-18",285.07],["2006-04-19",293.43],["2006-04-20",293.43],["2006-04-21",293.43],["2006-04-24",293.43],["2006-04-25",293.43],["2006-04-26",296.94],["2006-04-27",296.94],["2006-04-28",296.94],["2006-05-02",296.94],["2006-05-04",307.37],["2006-05-05",307.37],["2006-05-08",307.37],["2006-05-09",307.37],["2006-05-10",312.62],["2006-05-11",312.62],["2006-05-12",312.62],["2006-05-15",312.62],["2006-05-16",312.62],["2006-05-17",294.46],["2006-05-18",294.46],["2006-05-19",294.46],["2006-05-22",294.46],["2006-05-23",294.46],["2006-05-24",283.93],["2006-05-25",283.93],["2006-05-26",283.93],["2006-05-29",283.93],["2006-05-30",283.93],["2006-05-31",285.88],["2006-06-01",285.88],["2006-06-02",285.42],["2006-06-05",285.42],["2006-06-06",285.42],["2006-06-07",280.74],["2006-06-08",280.74],["2006-06-09",280.74],["2006-06-12",280.74],["2006-06-13",280.74],["2006-06-14",270.9],["2006-06-16",270.9],["2006-06-19",270.9],["2006-06-20",270.9],["2006-06-21",274.2],["2006-06-22",274.2],["2006-06-23",274.2],["2006-06-26",274.2],["2006-06-27",274.2],["2006-06-28",281.77],["2006-06-29",281.77],["2006-06-30",281.77],["2006-07-03",281.77],["2006-07-04",274.47],["2006-07-05",273.93],["2006-07-06",273.93],["2006-07-07",273.93],["2006-07-10",273.93],["2006-07-11",273.93],["2006-07-12",273.63],["2006-07-13",273.63],["2006-07-14",273.63],["2006-07-17",273.63],["2006-07-18",273.63],["2006-07-19",268.85],["2006-07-20",268.85],["2006-07-21",268.85],["2006-07-24",268.85],["2006-07-25",268.85],["2006-07-26",254.64],["2006-07-27",254.64],["2006-07-28",254.64],["2006-07-31",254.64],["2006-08-01",254.64],["2006-08-02",247.46],["2006-08-03",247.46],["2006-08-04",247.46],["2006-08-07",247.46],["2006-08-08",247.46],["2006-08-09",246.74],["2006-08-10",246.74],["2006-08-11",246.74],["2006-08-14",246.74],["2006-08-16",248.22],["2006-08-17",248.22],["2006-08-18",248.22],["2006-08-21",248.22],["2006-08-22",248.22],["2006-08-23",238.86],["2006-08-24",238.86],["2006-08-25",238.86],["2006-08-28",238.86],["2006-08-29",238.86],["2006-08-30",240.05],["2006-08-31",240.05],["2006-09-01",240.05],["2006-09-04",239.29],["2006-09-05",239.29],["2006-09-06",241.22],["2006-09-07",241.22],["2006-09-08",241.22],["2006-09-11",241.22],["2006-09-12",241.22],["2006-09-13",245.66],["2006-09-14",245.66],["2006-09-15",245.66],["2006-09-18",245.66],["2006-09-19",245.66],["2006-09-20",257.38],["2006-09-21",257.38],["2006-09-22",257.38],["2006-09-25",257.38],["2006-09-26",257.38],["2006-09-27",259.06],["2006-09-28",259.06],["2006-09-29",259.06],["2006-10-02",259.06],["2006-10-03",259.79],["2006-10-04",272.16],["2006-10-05",272.16],["2006-10-06",272.16],["2006-10-09",272.16],["2006-10-10",272.16],["2006-10-11",277.72],["2006-10-12",277.72],["2006-10-13",277.72],["2006-10-16",277.72],["2006-10-17",277.72],["2006-10-18",276.57],["2006-10-19",276.57],["2006-10-20",276.57],["2006-10-23",276.57],["2006-10-24",276.57],["2006-10-25",290.52],["2006-10-26",290.52],["2006-10-27",290.52],["2006-10-30",290.52],["2006-10-31",290.52],["2006-11-02",283.39],["2006-11-03",283.19],["2006-11-06",283.19],["2006-11-07",283.19],["2006-11-08",295.85],["2006-11-09",295.85],["2006-11-10",295.85],["2006-11-13",295.85],["2006-11-14",295.85],["2006-11-15",285.29],["2006-11-16",285.29],["2006-11-17",285.29],["2006-11-20",285.29],["2006-11-21",285.29],["2006-11-22",283.29],["2006-11-23",283.29],["2006-11-24",283.29],["2006-11-27",283.29],["2006-11-28",283.29],["2006-11-29",278.6],["2006-11-30",278.6],["2006-12-01",278.6],["2006-12-04",283.78],["2006-12-05",283.78],["2006-12-06",288.86],["2006-12-07",288.86],["2006-12-08",288.86],["2006-12-11",288.86],["2006-12-12",288.86],["2006-12-13",294.3],["2006-12-14",294.3],["2006-12-15",294.3],["2006-12-18",294.3],["2006-12-19",294.3],["2006-12-20",295.71],["2006-12-21",295.71],["2006-12-22",295.71],["2006-12-27",300.68],["2006-12-28",300.68],["2006-12-29",300.68],["2007-01-02",300.68],["2007-01-03",329.36],["2007-01-04",329.36],["2007-01-05",329.36],["2007-01-08",329.36],["2007-01-09",329.36],["2007-01-10",311.93],["2007-01-11",311.93],["2007-01-12",311.93],["2007-01-15",311.93],["2007-01-16",311.93],["2007-01-17",344.56],["2007-01-18",344.56],["2007-01-19",344.56],["2007-01-22",344.56],["2007-01-23",344.56],["2007-01-24",340.18],["2007-01-25",340.18],["2007-01-26",340.18],["2007-01-29",340.18],["2007-01-30",340.18],["2007-01-31",330.58],["2007-02-01",330.58],["2007-02-02",327.72],["2007-02-05",327.72],["2007-02-06",327.72],["2007-02-07",332.14],["2007-02-08",332.14],["2007-02-09",332.14],["2007-02-12",332.14],["2007-02-13",332.14],["2007-02-14",335.16],["2007-02-15",335.16],["2007-02-16",335.16],["2007-02-19",335.16],["2007-02-20",335.16],["2007-02-21",334.62],["2007-02-22",334.62],["2007-02-23",334.62],["2007-02-26",334.62],["2007-02-27",334.62],["2007-02-28",308.11],["2007-03-01",308.11],["2007-03-02",296.74],["2007-03-05",296.74],["2007-03-06",296.74],["2007-03-07",265.1],["2007-03-08",265.1],["2007-03-09",265.1],["2007-03-12",265.1],["2007-03-13",265.1],["2007-03-14",274.22],["2007-03-15",274.22],["2007-03-16",274.22],["2007-03-19",274.22],["2007-03-20",274.22],["2007-03-21",291.01],["2007-03-22",291.01],["2007-03-23",291.01],["2007-03-26",291.01],["2007-03-27",291.01],["2007-03-28",278.34],["2007-03-29",278.34],["2007-03-30",278.34],["2007-04-02",278.34],["2007-04-03",278.72],["2007-04-04",285.2],["2007-04-05",285.2],["2007-04-10",285.2],["2007-04-11",294.57],["2007-04-12",294.57],["2007-04-13",294.57],["2007-04-16",294.57],["2007-04-17",294.57],["2007-04-18",315.46],["2007-04-19",315.46],["2007-04-20",315.46],["2007-04-23",315.46],["2007-04-24",315.46],["2007-04-25",310.65],["2007-04-26",310.65],["2007-04-27",310.65],["2007-04-30",310.65],["2007-05-02",311.45],["2007-05-04",312.79],["2007-05-07",312.79],["2007-05-08",312.79],["2007-05-09",322.1],["2007-05-10",322.1],["2007-05-11",322.1],["2007-05-14",322.1],["2007-05-15",322.1],["2007-05-16",320.36],["2007-05-17",320.36],["2007-05-18",320.36],["2007-05-21",320.36],["2007-05-22",320.36],["2007-05-23",320.87],["2007-05-24",320.87],["2007-05-25",320.87],["2007-05-28",320.87],["2007-05-29",320.87],["2007-05-30",320.85],["2007-05-31",320.85],["2007-06-01",320.85],["2007-06-04",327.65],["2007-06-05",327.65],["2007-06-06",332.42],["2007-06-08",332.42],["2007-06-11",332.42],["2007-06-12",332.42],["2007-06-13",325.74],["2007-06-14",325.74],["2007-06-15",325.74],["2007-06-18",325.74],["2007-06-19",325.74],["2007-06-20",334.41],["2007-06-21",334.41],["2007-06-22",334.41],["2007-06-25",334.41],["2007-06-26",334.41],["2007-06-27",331.72],["2007-06-28",331.72],["2007-06-29",331.72],["2007-07-02",331.72],["2007-07-03",341.59],["2007-07-04",345.18],["2007-07-05",345.18],["2007-07-06",345.18],["2007-07-09",345.18],["2007-07-10",345.18],["2007-07-11",352.02],["2007-07-12",352.02],["2007-07-13",352.02],["2007-07-16",352.02],["2007-07-17",352.02],["2007-07-18",367.91],["2007-07-19",367.91],["2007-07-20",367.91],["2007-07-23",367.91],["2007-07-24",367.91],["2007-07-25",355.19],["2007-07-26",355.19],["2007-07-27",355.19],["2007-07-30",355.19],["2007-07-31",355.19],["2007-08-01",296.8],["2007-08-02",297.38],["2007-08-03",297.38],["2007-08-06",297.38],["2007-08-07",297.38],["2007-08-08",291.32],["2007-08-09",291.32],["2007-08-10",291.32],["2007-08-13",291.32],["2007-08-14",291.32],["2007-08-16",271.77],["2007-08-17",271.77],["2007-08-20",271.77],["2007-08-21",271.77],["2007-08-22",267.98],["2007-08-23",267.98],["2007-08-24",267.98],["2007-08-27",267.98],["2007-08-28",267.98],["2007-08-29",266.85],["2007-08-30",266.85],["2007-08-31",266.85],["2007-09-03",266.85],["2007-09-04",269.42],["2007-09-05",268.91],["2007-09-06",268.91],["2007-09-07",268.91],["2007-09-10",268.91],["2007-09-11",268.91],["2007-09-12",274.43],["2007-09-13",274.43],["2007-09-14",274.43],["2007-09-17",274.43],["2007-09-18",274.43],["2007-09-19",277.48],["2007-09-20",277.48],["2007-09-21",277.48],["2007-09-24",277.48],["2007-09-25",277.48],["2007-09-26",280.47],["2007-09-27",280.47],["2007-09-28",280.47],["2007-10-01",280.47],["2007-10-02",292.54],["2007-10-03",276.68],["2007-10-04",276.68],["2007-10-05",276.68],["2007-10-08",276.68],["2007-10-09",276.68],["2007-10-10",290.84],["2007-10-11",290.84],["2007-10-12",290.84],["2007-10-15",290.84],["2007-10-16",290.84],["2007-10-17",298.31],["2007-10-18",298.31],["2007-10-19",298.31],["2007-10-22",298.31],["2007-10-23",298.31],["2007-10-24",293.17],["2007-10-25",293.17],["2007-10-26",293.17],["2007-10-29",293.17],["2007-10-30",293.17],["2007-10-31",323.4],["2007-11-02",323.4],["2007-11-05",338.81],["2007-11-06",338.81],["2007-11-07",352.73],["2007-11-08",352.73],["2007-11-09",352.73],["2007-11-12",352.73],["2007-11-13",352.73],["2007-11-14",309.18],["2007-11-15",309.18],["2007-11-16",309.18],["2007-11-19",309.18],["2007-11-20",309.18],["2007-11-21",325.63],["2007-11-22",325.63],["2007-11-23",325.63],["2007-11-26",325.63],["2007-11-27",325.63],["2007-11-28",318.52],["2007-11-29",318.52],["2007-11-30",318.52],["2007-12-03",318.52],["2007-12-04",314.48],["2007-12-05",324.09],["2007-12-06",324.09],["2007-12-07",324.09],["2007-12-10",324.09],["2007-12-11",324.09],["2007-12-12",324.92],["2007-12-13",324.92],["2007-12-14",324.92],["2007-12-17",324.92],["2007-12-18",324.92],["2007-12-19",319.72],["2007-12-20",319.72],["2007-12-21",319.72],["2007-12-27",336.44],["2007-12-28",336.44],["2008-01-02",329.21],["2008-01-03",329.12],["2008-01-04",329.12],["2008-01-07",329.12],["2008-01-08",329.12],["2008-01-09",330.28],["2008-01-10",330.28],["2008-01-11",330.28],["2008-01-14",330.28],["2008-01-15",330.28],["2008-01-16",328.75],["2008-01-17",328.75],["2008-01-18",328.75],["2008-01-21",328.75],["2008-01-22",328.75],["2008-01-23",312.53],["2008-01-24",312.53],["2008-01-25",312.53],["2008-01-28",312.53],["2008-01-29",312.53],["2008-01-30",309.31],["2008-01-31",309.31],["2008-02-01",309.31],["2008-02-04",314.5],["2008-02-05",314.5],["2008-02-06",301.15],["2008-02-07",301.15],["2008-02-08",301.15],["2008-02-11",301.15],["2008-02-12",301.15],["2008-02-13",319.57],["2008-02-14",319.57],["2008-02-15",319.57],["2008-02-18",319.57],["2008-02-19",319.57],["2008-02-20",343.43],["2008-02-21",343.43],["2008-02-22",343.43],["2008-02-25",343.43],["2008-02-26",343.43],["2008-02-27",366.57],["2008-02-28",366.57],["2008-02-29",366.57],["2008-03-03",366.57],["2008-03-04",383.5],["2008-03-05",374.55],["2008-03-06",374.55],["2008-03-07",374.55],["2008-03-10",374.55],["2008-03-11",374.55],["2008-03-12",396.71],["2008-03-13",396.71],["2008-03-14",396.71],["2008-03-17",396.71],["2008-03-18",396.71],["2008-03-19",422.61],["2008-03-20",422.61],["2008-03-25",422.61],["2008-03-26",382.99],["2008-03-27",382.99],["2008-03-28",382.99],["2008-03-31",382.99],["2008-04-01",382.99],["2008-04-02",365.73],["2008-04-03",365.73],["2008-04-04",365.73],["2008-04-07",365.73],["2008-04-08",365.73],["2008-04-09",385.42],["2008-04-10",385.42],["2008-04-11",385.42],["2008-04-14",385.42],["2008-04-15",385.42],["2008-04-16",401.24],["2008-04-17",401.24],["2008-04-18",401.24],["2008-04-21",401.24],["2008-04-22",401.24],["2008-04-23",407.77],["2008-04-24",407.77],["2008-04-25",407.77],["2008-04-28",407.77],["2008-04-29",407.77],["2008-04-30",378.23],["2008-05-05",378.11],["2008-05-06",378.11],["2008-05-07",387.2],["2008-05-08",387.2],["2008-05-09",387.2],["2008-05-12",387.2],["2008-05-13",387.2],["2008-05-14",399.85],["2008-05-15",399.85],["2008-05-16",399.85],["2008-05-19",399.85],["2008-05-20",399.85],["2008-05-21",415.92],["2008-05-23",415.92],["2008-05-26",415.92],["2008-05-27",415.92],["2008-05-28",418.82],["2008-05-29",418.82],["2008-05-30",418.82],["2008-06-02",418.82],["2008-06-03",418.82],["2008-06-04",402.8],["2008-06-05",402.8],["2008-06-06",402.8],["2008-06-09",402.8],["2008-06-10",402.8],["2008-06-11",417.76],["2008-06-12",417.76],["2008-06-13",417.76],["2008-06-16",417.76],["2008-06-17",417.76],["2008-06-18",429.76],["2008-06-19",429.76],["2008-06-20",429.76],["2008-06-23",429.76],["2008-06-24",429.76],["2008-06-25",441.74],["2008-06-26",441.74],["2008-06-27",441.74],["2008-06-30",441.74],["2008-07-01",441.74],["2008-07-02",469.18],["2008-07-03",469.18],["2008-07-04",469.18],["2008-07-07",469.18],["2008-07-08",469.18],["2008-07-09",448.57],["2008-07-10",448.57],["2008-07-11",448.57],["2008-07-14",448.57],["2008-07-15",448.57],["2008-07-16",486.18],["2008-07-17",486.18],["2008-07-18",486.18],["2008-07-21",486.18],["2008-07-22",486.18],["2008-07-23",425.37],["2008-07-24",425.37],["2008-07-25",425.37],["2008-07-28",425.37],["2008-07-29",425.37],["2008-07-30",400.89],["2008-07-31",400.89],["2008-08-01",400.89],["2008-08-04",400.89],["2008-08-05",400.89],["2008-08-06",376.33],["2008-08-07",376.33],["2008-08-08",376.33],["2008-08-11",376.33],["2008-08-12",376.33],["2008-08-13",344.62],["2008-08-14",344.62],["2008-08-18",344.62],["2008-08-19",344.62],["2008-08-20",356.08],["2008-08-21",356.08],["2008-08-22",356.08],["2008-08-25",356.08],["2008-08-26",356.08],["2008-08-27",358.06],["2008-08-28",358.06],["2008-08-29",358.06],["2008-09-01",358.06],["2008-09-02",358.06],["2008-09-03",356.06],["2008-09-04",356.06],["2008-09-05",356.06],["2008-09-08",356.06],["2008-09-09",356.06],["2008-09-10",362.92],["2008-09-11",362.92],["2008-09-12",362.92],["2008-09-15",362.92],["2008-09-16",362.92],["2008-09-17",396.22],["2008-09-18",396.22],["2008-09-19",396.22],["2008-09-22",396.22],["2008-09-23",396.22],["2008-09-24",366.71],["2008-09-25",366.71],["2008-09-26",366.71],["2008-09-29",366.71],["2008-09-30",366.71],["2008-10-01",382.08],["2008-10-02",382.08],["2008-10-03",382.08],["2008-10-06",382.08],["2008-10-07",382.08],["2008-10-08",425.15],["2008-10-09",425.15],["2008-10-10",425.15],["2008-10-13",425.15],["2008-10-14",425.15],["2008-10-15",436],["2008-10-16",436],["2008-10-17",436],["2008-10-20",436],["2008-10-21",436],["2008-10-22",423.26],["2008-10-23",423.26],["2008-10-24",423.26],["2008-10-27",423.26],["2008-10-28",423.26],["2008-10-29",441.51],["2008-10-30",441.51],["2008-10-31",441.51],["2008-11-03",441.51],["2008-11-04",441.51],["2008-11-05",435.59],["2008-11-06",435.59],["2008-11-07",435.59],["2008-11-10",435.59],["2008-11-12",423.87],["2008-11-13",423.87],["2008-11-14",423.87],["2008-11-17",423.87],["2008-11-18",423.87],["2008-11-19",423.84],["2008-11-20",423.84],["2008-11-21",423.84],["2008-11-24",423.84],["2008-11-25",423.84],["2008-11-26",436.2],["2008-11-27",436.2],["2008-11-28",436.2],["2008-12-01",436.2],["2008-12-02",436.2],["2008-12-03",435.22],["2008-12-04",435.22],["2008-12-05",435.22],["2008-12-08",435.22],["2008-12-09",435.22],["2008-12-10",434.69],["2008-12-11",434.69],["2008-12-12",434.69],["2008-12-15",434.69],["2008-12-16",434.69],["2008-12-17",439.1],["2008-12-18",439.1],["2008-12-19",439.1],["2008-12-22",439.1],["2008-12-23",439.1],["2008-12-24",436.65],["2008-12-29",436.65],["2008-12-30",436.65],["2008-12-31",432.61],["2009-01-05",432.61],["2009-01-06",432.61],["2009-01-07",443.15],["2009-01-08",443.15],["2009-01-09",443.15],["2009-01-12",443.15],["2009-01-13",443.15],["2009-01-14",433.84],["2009-01-15",433.84],["2009-01-16",433.84],["2009-01-19",433.84],["2009-01-20",433.84],["2009-01-21",424.5],["2009-01-22",424.5],["2009-01-23",424.5],["2009-01-26",424.5],["2009-01-27",424.5],["2009-01-28",418.94],["2009-01-29",418.94],["2009-01-30",418.94],["2009-02-02",418.94],["2009-02-03",418.94],["2009-02-04",396.52],["2009-02-05",396.52],["2009-02-06",396.52],["2009-02-09",396.52],["2009-02-10",396.52],["2009-02-11",397.83],["2009-02-12",397.83],["2009-02-13",397.83],["2009-02-16",397.83],["2009-02-17",397.83],["2009-02-18",390.21],["2009-02-19",390.21],["2009-02-20",390.21],["2009-02-23",390.21],["2009-02-24",390.21],["2009-02-25",405.34],["2009-02-26",405.34],["2009-02-27",405.34],["2009-03-02",405.34],["2009-03-03",405.34],["2009-03-04",401.06],["2009-03-05",401.06],["2009-03-06",401.06],["2009-03-09",401.06],["2009-03-10",401.06],["2009-03-11",404.93],["2009-03-12",404.93],["2009-03-13",404.93],["2009-03-16",404.93],["2009-03-17",404.93],["2009-03-18",400.03],["2009-03-19",400.03],["2009-03-20",400.03],["2009-03-23",400.03],["2009-03-24",400.03],["2009-03-25",383.02],["2009-03-26",383.02],["2009-03-27",383.02],["2009-03-30",383.02],["2009-03-31",383.02],["2009-04-01",382.86],["2009-04-02",382.86],["2009-04-03",382.86],["2009-04-06",382.86],["2009-04-07",382.86],["2009-04-08",361.58],["2009-04-09",361.58],["2009-04-14",361.58],["2009-04-15",381.6],["2009-04-16",381.6],["2009-04-17",381.6],["2009-04-20",381.6],["2009-04-21",381.6],["2009-04-22",377.66],["2009-04-23",377.66],["2009-04-24",377.66],["2009-04-27",377.66],["2009-04-28",377.66],["2009-04-29",380.89],["2009-04-30",380.89],["2009-05-04",380.89],["2009-05-05",380.89],["2009-05-06",343.33],["2009-05-07",343.33],["2009-05-08",343.33],["2009-05-11",343.33],["2009-05-12",343.33],["2009-05-13",317.04],["2009-05-14",317.04],["2009-05-15",317.04],["2009-05-18",317.04],["2009-05-19",317.04],["2009-05-20",329.02],["2009-05-21",329.02],["2009-05-22",329.02],["2009-05-25",329.02],["2009-05-26",329.02],["2009-05-27",315.72],["2009-05-28",315.72],["2009-05-29",315.72],["2009-06-01",315.72],["2009-06-02",315.72],["2009-06-03",294.1],["2009-06-04",294.1],["2009-06-05",294.1],["2009-06-08",294.1],["2009-06-09",294.1],["2009-06-10",291.37],["2009-06-12",291.37],["2009-06-15",291.37],["2009-06-16",291.37],["2009-06-17",276.66],["2009-06-18",276.66],["2009-06-19",276.66],["2009-06-22",276.66],["2009-06-23",276.66],["2009-06-24",280.39],["2009-06-25",280.39],["2009-06-26",280.39],["2009-06-29",280.39],["2009-06-30",280.39],["2009-07-01",286.08],["2009-07-02",286.08],["2009-07-03",286.08],["2009-07-06",286.08],["2009-07-07",286.08],["2009-07-08",309.91],["2009-07-09",309.91],["2009-07-10",309.91],["2009-07-13",309.91],["2009-07-14",309.91],["2009-07-15",312.32],["2009-07-16",312.32],["2009-07-17",312.32],["2009-07-20",312.32],["2009-07-21",312.32],["2009-07-22",272.33],["2009-07-23",272.33],["2009-07-24",272.33],["2009-07-27",272.33],["2009-07-28",272.33],["2009-07-29",262.13],["2009-07-30",262.13],["2009-07-31",262.13],["2009-08-03",262.13],["2009-08-04",262.13],["2009-08-05",253.01],["2009-08-06",253.01],["2009-08-07",253.01],["2009-08-10",253.01],["2009-08-11",253.01],["2009-08-12",248.7],["2009-08-13",248.7],["2009-08-14",248.7],["2009-08-17",248.7],["2009-08-18",248.7],["2009-08-19",258.44],["2009-08-20",258.44],["2009-08-21",258.44],["2009-08-24",258.44],["2009-08-25",258.44],["2009-08-26",266.96],["2009-08-27",266.96],["2009-08-28",266.96],["2009-08-31",266.96],["2009-09-01",266.96],["2009-09-02",278.76],["2009-09-03",278.76],["2009-09-04",278.76],["2009-09-07",278.76],["2009-09-08",278.76],["2009-09-09",284.84],["2009-09-10",284.84],["2009-09-11",284.84],["2009-09-14",284.84],["2009-09-15",284.84],["2009-09-16",280.96],["2009-09-17",280.96],["2009-09-18",280.96],["2009-09-21",280.96],["2009-09-22",280.96],["2009-09-23",278.83],["2009-09-24",278.83],["2009-09-25",278.83],["2009-09-28",278.83],["2009-09-29",278.83],["2009-09-30",284.59],["2009-10-01",284.59],["2009-10-02",284.59],["2009-10-05",284.59],["2009-10-06",284.59],["2009-10-07",296.98],["2009-10-08",296.98],["2009-10-09",296.98],["2009-10-12",296.98],["2009-10-13",296.98],["2009-10-14",286.4],["2009-10-15",286.4],["2009-10-16",286.4],["2009-10-19",286.4],["2009-10-20",286.4],["2009-10-21",275.43],["2009-10-22",275.43],["2009-10-23",275.43],["2009-10-26",275.43],["2009-10-27",275.43],["2009-10-28",250.06],["2009-10-29",250.06],["2009-10-30",250.06],["2009-11-02",250.06],["2009-11-03",250.06],["2009-11-04",250.05],["2009-11-05",250.05],["2009-11-06",250.05],["2009-11-09",250.05],["2009-11-10",250.05],["2009-11-12",274.48],["2009-11-13",274.48],["2009-11-16",274.48],["2009-11-17",274.48],["2009-11-18",292.07],["2009-11-19",292.07],["2009-11-20",292.07],["2009-11-23",292.07],["2009-11-24",292.07],["2009-11-25",294.92],["2009-11-26",294.92],["2009-11-27",294.92],["2009-11-30",294.92],["2009-12-01",294.92],["2009-12-02",311.14],["2009-12-03",311.14],["2009-12-04",311.14],["2009-12-07",311.14],["2009-12-08",311.14],["2009-12-09",269.22],["2009-12-10",269.22],["2009-12-11",269.22],["2009-12-14",269.22],["2009-12-15",269.22],["2009-12-16",254.47],["2009-12-17",254.47],["2009-12-18",254.47],["2009-12-21",254.47],["2009-12-22",254.47],["2009-12-23",252.43],["2009-12-28",252.43],["2009-12-29",252.43],["2009-12-30",259.13],["2009-12-31",259.13],["2010-01-04",259.13],["2010-01-05",259.13],["2010-01-06",278.09],["2010-01-07",278.09],["2010-01-08",278.09],["2010-01-11",278.09],["2010-01-12",278.09],["2010-01-13",279.49],["2010-01-14",279.49],["2010-01-15",279.49],["2010-01-18",279.49],["2010-01-19",279.49],["2010-01-20",276.7],["2010-01-21",276.7],["2010-01-22",276.7],["2010-01-25",276.7],["2010-01-26",276.7],["2010-01-27",230.76],["2010-01-28",230.76],["2010-01-29",230.76],["2010-02-01",230.76],["2010-02-02",230.76],["2010-02-03",226.79],["2010-02-04",226.79],["2010-02-05",226.79],["2010-02-08",226.79],["2010-02-09",226.79],["2010-02-10",211.46],["2010-02-11",211.46],["2010-02-12",211.46],["2010-02-15",211.46],["2010-02-16",211.46],["2010-02-17",223.85],["2010-02-18",223.85],["2010-02-19",223.85],["2010-02-22",223.85],["2010-02-23",223.85],["2010-02-24",223.25],["2010-02-25",223.25],["2010-02-26",223.25],["2010-03-01",223.25],["2010-03-02",223.25],["2010-03-03",241.85],["2010-03-04",241.85],["2010-03-05",241.85],["2010-03-08",241.85],["2010-03-09",241.85],["2010-03-10",255.53],["2010-03-11",255.53],["2010-03-12",255.53],["2010-03-15",255.53],["2010-03-16",255.53],["2010-03-17",261.22],["2010-03-18",261.22],["2010-03-19",261.22],["2010-03-22",261.22],["2010-03-23",261.22],["2010-03-24",263.06],["2010-03-25",263.06],["2010-03-26",263.06],["2010-03-29",263.06],["2010-03-30",263.06],["2010-03-31",274.29],["2010-04-01",274.29],["2010-04-06",274.29],["2010-04-07",302.91],["2010-04-08",302.91],["2010-04-09",302.91],["2010-04-12",302.91],["2010-04-13",302.91],["2010-04-14",300.62],["2010-04-15",300.62],["2010-04-16",300.62],["2010-04-19",300.62],["2010-04-20",300.62],["2010-04-21",298.46],["2010-04-22",298.46],["2010-04-23",298.46],["2010-04-26",298.46],["2010-04-27",298.46],["2010-04-28",283.4],["2010-04-29",283.4],["2010-04-30",283.4],["2010-05-04",283.4],["2010-05-05",266.86],["2010-05-06",266.86],["2010-05-07",266.86],["2010-05-10",266.86],["2010-05-11",266.86],["2010-05-12",241.69],["2010-05-13",241.69],["2010-05-14",241.69],["2010-05-17",241.69],["2010-05-18",241.69],["2010-05-19",228.34],["2010-05-20",228.34],["2010-05-21",228.34],["2010-05-24",228.34],["2010-05-25",228.34],["2010-05-26",226.54],["2010-05-27",226.54],["2010-05-28",226.54],["2010-05-31",226.54],["2010-06-01",226.54],["2010-06-02",227.33],["2010-06-04",227.33],["2010-06-07",227.33],["2010-06-08",227.33],["2010-06-09",231.13],["2010-06-10",231.13],["2010-06-11",231.13],["2010-06-14",231.13],["2010-06-15",231.13],["2010-06-16",225.17],["2010-06-17",225.17],["2010-06-18",225.17],["2010-06-21",225.17],["2010-06-22",225.17],["2010-06-23",225.54],["2010-06-24",225.54],["2010-06-25",225.54],["2010-06-28",225.54],["2010-06-29",225.54],["2010-06-30",228.2],["2010-07-01",228.2],["2010-07-02",228.2],["2010-07-05",228.2],["2010-07-06",228.2],["2010-07-07",221.87],["2010-07-08",221.87],["2010-07-09",221.87],["2010-07-12",221.87],["2010-07-13",221.87],["2010-07-14",216.59],["2010-07-15",216.59],["2010-07-16",216.59],["2010-07-19",216.59],["2010-07-20",216.59],["2010-07-21",212.31],["2010-07-22",212.31],["2010-07-23",212.31],["2010-07-26",212.31],["2010-07-27",212.31],["2010-07-28",216.82],["2010-07-29",216.82],["2010-07-30",216.82],["2010-08-02",216.82],["2010-08-03",216.82],["2010-08-04",234.81],["2010-08-05",234.81],["2010-08-06",234.81],["2010-08-09",234.81],["2010-08-10",234.81],["2010-08-11",231.63],["2010-08-12",231.63],["2010-08-13",231.63],["2010-08-16",231.63],["2010-08-17",231.63],["2010-08-18",232.81],["2010-08-19",232.81],["2010-08-20",232.81],["2010-08-23",232.81],["2010-08-24",232.81],["2010-08-25",231.61],["2010-08-26",231.61],["2010-08-27",231.61],["2010-08-30",231.61],["2010-08-31",231.61],["2010-09-01",235.68],["2010-09-02",235.68],["2010-09-03",235.68],["2010-09-06",235.68],["2010-09-07",235.68],["2010-09-08",238.08],["2010-09-09",238.08],["2010-09-10",238.08],["2010-09-13",238.08],["2010-09-14",238.08],["2010-09-15",234.64],["2010-09-16",234.64],["2010-09-17",234.64],["2010-09-20",234.64],["2010-09-21",234.64],["2010-09-22",236.78],["2010-09-23",236.78],["2010-09-24",236.78],["2010-09-27",236.78],["2010-09-28",236.78],["2010-09-29",248.82],["2010-09-30",248.82],["2010-10-01",248.82],["2010-10-04",248.82],["2010-10-05",248.82],["2010-10-06",263.94],["2010-10-07",263.94],["2010-10-08",263.94],["2010-10-11",263.94],["2010-10-12",263.94],["2010-10-13",272.48],["2010-10-14",272.48],["2010-10-15",272.48],["2010-10-18",272.48],["2010-10-19",272.48],["2010-10-20",262.87],["2010-10-21",262.87],["2010-10-22",262.87],["2010-10-25",262.87],["2010-10-26",262.87],["2010-10-27",275.38],["2010-10-28",275.38],["2010-10-29",275.38],["2010-11-02",275.38],["2010-11-03",282.13],["2010-11-04",282.13],["2010-11-05",282.13],["2010-11-08",282.13],["2010-11-09",282.13],["2010-11-10",301.16],["2010-11-12",301.16],["2010-11-15",301.16],["2010-11-16",301.16],["2010-11-17",258.48],["2010-11-18",258.48],["2010-11-19",258.48],["2010-11-22",258.48],["2010-11-23",258.48],["2010-11-24",253.61],["2010-11-25",253.61],["2010-11-26",253.61],["2010-11-29",253.61],["2010-11-30",253.61],["2010-12-01",257.49],["2010-12-02",257.49],["2010-12-03",257.49],["2010-12-06",257.49],["2010-12-07",257.49],["2010-12-08",270.05],["2010-12-09",270.05],["2010-12-10",270.05],["2010-12-13",270.05],["2010-12-14",270.05],["2010-12-15",271.67],["2010-12-16",271.67],["2010-12-17",271.67],["2010-12-20",271.67],["2010-12-21",271.67],["2010-12-22",283.48],["2010-12-23",283.48],["2010-12-27",283.48],["2010-12-28",283.48],["2010-12-29",292.06],["2010-12-30",292.06],["2010-12-31",292.06],["2011-01-03",292.06],["2011-01-04",292.06],["2011-01-05",287.91],["2011-01-07",287.91],["2011-01-10",287.91],["2011-01-11",287.91],["2011-01-12",294.95],["2011-01-13",294.95],["2011-01-14",294.95],["2011-01-17",294.95],["2011-01-18",294.95],["2011-01-19",289.75],["2011-01-20",289.75],["2011-01-21",289.75],["2011-01-24",289.75],["2011-01-25",289.75],["2011-01-26",274.46],["2011-01-27",274.46],["2011-01-28",274.46],["2011-01-31",274.46],["2011-02-01",274.46],["2011-02-02",292.54],["2011-02-03",292.54],["2011-02-04",292.54],["2011-02-07",292.54],["2011-02-08",292.54],["2011-02-09",289.28],["2011-02-10",289.28],["2011-02-11",289.28],["2011-02-14",289.28],["2011-02-15",289.28],["2011-02-16",285.15],["2011-02-17",285.15],["2011-02-18",285.15],["2011-02-21",285.15],["2011-02-22",285.15],["2011-02-23",287.63],["2011-02-24",287.63],["2011-02-25",287.63],["2011-02-28",287.63],["2011-03-01",287.63],["2011-03-02",306.46],["2011-03-03",306.46],["2011-03-04",306.46],["2011-03-07",306.46],["2011-03-08",306.46],["2011-03-09",301.62],["2011-03-10",301.62],["2011-03-11",301.62],["2011-03-14",301.62],["2011-03-15",301.62],["2011-03-16",297.94],["2011-03-17",297.94],["2011-03-18",297.94],["2011-03-21",297.94],["2011-03-22",297.94],["2011-03-23",301.34],["2011-03-24",301.34],["2011-03-25",301.34],["2011-03-28",301.34],["2011-03-29",301.34],["2011-03-30",292.39],["2011-03-31",292.39],["2011-04-01",292.39],["2011-04-04",292.39],["2011-04-05",292.39],["2011-04-06",302.12],["2011-04-07",302.12],["2011-04-08",302.12],["2011-04-11",302.12],["2011-04-12",302.12],["2011-04-13",303.96],["2011-04-14",303.96],["2011-04-15",303.96],["2011-04-18",303.96],["2011-04-19",303.96],["2011-04-20",306.82],["2011-04-21",306.82],["2011-04-26",306.82],["2011-04-27",326.24],["2011-04-28",326.24],["2011-04-29",326.24],["2011-05-02",326.24],["2011-05-04",333.34],["2011-05-05",333.34],["2011-05-06",333.34],["2011-05-09",333.34],["2011-05-10",333.34],["2011-05-11",311.41],["2011-05-12",311.41],["2011-05-13",311.41],["2011-05-16",311.41],["2011-05-17",311.41],["2011-05-18",298.71],["2011-05-19",298.71],["2011-05-20",298.71],["2011-05-23",298.71],["2011-05-24",298.71],["2011-05-25",292.08],["2011-05-26",292.08],["2011-05-27",292.08],["2011-05-30",292.08],["2011-05-31",292.08],["2011-06-01",294.41],["2011-06-02",294.41],["2011-06-03",294.41],["2011-06-06",294.41],["2011-06-07",294.41],["2011-06-08",293.79],["2011-06-09",293.79],["2011-06-10",293.79],["2011-06-13",293.79],["2011-06-14",293.79],["2011-06-15",290.5],["2011-06-16",290.5],["2011-06-17",290.5],["2011-06-20",290.5],["2011-06-21",290.5],["2011-06-22",289.28],["2011-06-24",289.28],["2011-06-27",289.28],["2011-06-28",289.28],["2011-06-29",282.96],["2011-06-30",282.96],["2011-07-01",282.96],["2011-07-04",282.96],["2011-07-05",282.96],["2011-07-06",288.33],["2011-07-07",288.33],["2011-07-08",288.33],["2011-07-11",288.33],["2011-07-12",288.33],["2011-07-13",294],["2011-07-14",294],["2011-07-15",294],["2011-07-18",294],["2011-07-19",294],["2011-07-20",297.54],["2011-07-21",297.54],["2011-07-22",297.54],["2011-07-25",297.54],["2011-07-26",297.54],["2011-07-27",305.61],["2011-07-28",305.61],["2011-07-29",305.61],["2011-08-01",305.61],["2011-08-02",305.61],["2011-08-03",303.92],["2011-08-04",303.92],["2011-08-05",303.92],["2011-08-08",303.92],["2011-08-09",303.92],["2011-08-10",301.01],["2011-08-11",301.01],["2011-08-12",301.01],["2011-08-16",301.01],["2011-08-17",295.42],["2011-08-18",295.42],["2011-08-19",295.42],["2011-08-22",295.42],["2011-08-23",295.42],["2011-08-24",302.65],["2011-08-25",302.65],["2011-08-26",302.65],["2011-08-29",302.65],["2011-08-30",302.65],["2011-08-31",303.63],["2011-09-01",303.63],["2011-09-02",303.63],["2011-09-05",303.63],["2011-09-06",303.63],["2011-09-07",293.72],["2011-09-08",293.72],["2011-09-09",293.72],["2011-09-12",293.72],["2011-09-13",293.72],["2011-09-14",275.95],["2011-09-15",275.95],["2011-09-16",275.95],["2011-09-19",275.95],["2011-09-20",275.95],["2011-09-21",266.89],["2011-09-22",266.89],["2011-09-23",266.89],["2011-09-26",266.89],["2011-09-27",266.89],["2011-09-28",256.89],["2011-09-29",256.89],["2011-09-30",256.89],["2011-10-03",256.89],["2011-10-04",256.89],["2011-10-05",273.85],["2011-10-06",273.85],["2011-10-07",273.85],["2011-10-10",273.85],["2011-10-11",273.85],["2011-10-12",262.45],["2011-10-13",262.45],["2011-10-14",262.45],["2011-10-17",262.45],["2011-10-18",262.45],["2011-10-19",257.71],["2011-10-20",257.71],["2011-10-21",257.71],["2011-10-24",257.71],["2011-10-25",257.71],["2011-10-26",251.92],["2011-10-27",251.92],["2011-10-28",251.92],["2011-10-31",251.92],["2011-11-02",239.63],["2011-11-03",239.63],["2011-11-04",239.63],["2011-11-07",239.63],["2011-11-08",239.63],["2011-11-09",239.63],["2011-11-10",239.63],["2011-11-14",239.63],["2011-11-15",239.63],["2011-11-16",239.63],["2011-11-17",239.63],["2011-11-18",239.63],["2011-11-21",239.63],["2011-11-22",239.63],["2011-11-23",239.63],["2011-11-24",239.63],["2011-11-25",239.63],["2011-11-28",239.63],["2011-11-29",239.63],["2011-11-30",198.47],["2011-12-01",198.47],["2011-12-02",198.47],["2011-12-05",198.47],["2011-12-06",198.47],["2011-12-07",201.17],["2011-12-08",201.17],["2011-12-09",201.17],["2011-12-12",201.17],["2011-12-13",201.17],["2011-12-14",192.34],["2011-12-15",192.34],["2011-12-16",192.34],["2011-12-19",192.34],["2011-12-20",192.34],["2011-12-21",193.18],["2011-12-22",193.18],["2011-12-23",193.18],["2011-12-27",193.18],["2011-12-28",193.01],["2011-12-29",193.01],["2011-12-30",193.01],["2012-01-02",193.01],["2012-01-03",193.01],["2012-01-04",187.79],["2012-01-05",187.79],["2012-01-09",187.79],["2012-01-10",187.79],["2012-01-11",188.49],["2012-01-12",188.49],["2012-01-13",188.49],["2012-01-16",188.49],["2012-01-17",188.49],["2012-01-18",194.19],["2012-01-19",194.19],["2012-01-20",194.19],["2012-01-23",194.19],["2012-01-24",194.19],["2012-01-25",193],["2012-01-26",193],["2012-01-27",193],["2012-01-30",193],["2012-01-31",193],["2012-02-01",206.5],["2012-02-02",206.5],["2012-02-03",206.5],["2012-02-06",206.5],["2012-02-07",206.5],["2012-02-08",211.35],["2012-02-09",211.35],["2012-02-10",211.35],["2012-02-13",211.35],["2012-02-14",211.35],["2012-02-15",205.58],["2012-02-16",205.58],["2012-02-17",205.58],["2012-02-20",205.58],["2012-02-21",205.58],["2012-02-22",209.22],["2012-02-23",209.22],["2012-02-24",209.22],["2012-02-27",209.22],["2012-02-28",209.22],["2012-02-29",217.49],["2012-03-01",217.49],["2012-03-02",217.49],["2012-03-05",217.49],["2012-03-06",217.49],["2012-03-07",206.62],["2012-03-08",206.62],["2012-03-09",206.62],["2012-03-12",206.62],["2012-03-13",206.62],["2012-03-14",206.14],["2012-03-15",206.14],["2012-03-16",206.14],["2012-03-19",206.14],["2012-03-20",206.14],["2012-03-21",197.84],["2012-03-22",197.84],["2012-03-23",197.84],["2012-03-26",197.84],["2012-03-27",197.84],["2012-03-28",194.54],["2012-03-29",194.54],["2012-03-30",194.54],["2012-04-02",194.54],["2012-04-03",194.54],["2012-04-04",190.9],["2012-04-05",190.9],["2012-04-10",190.9],["2012-04-11",192.93],["2012-04-12",192.93],["2012-04-13",192.93],["2012-04-16",192.93],["2012-04-17",192.93],["2012-04-18",186.62],["2012-04-19",186.62],["2012-04-20",186.62],["2012-04-23",186.62],["2012-04-24",186.62],["2012-04-25",190.16],["2012-04-26",190.16],["2012-04-27",190.16],["2012-04-30",190.16],["2012-05-02",188.97],["2012-05-04",188.97],["2012-05-07",188.97],["2012-05-08",188.97],["2012-05-09",198.19],["2012-05-10",198.19],["2012-05-11",198.19],["2012-05-14",198.19],["2012-05-15",198.19],["2012-05-16",202.47],["2012-05-17",202.47],["2012-05-18",202.47],["2012-05-21",202.47],["2012-05-22",202.47],["2012-05-23",204.79],["2012-05-24",204.79],["2012-05-25",204.79],["2012-05-28",204.79],["2012-05-29",204.79],["2012-05-30",210.69],["2012-05-31",210.69],["2012-06-01",210.69],["2012-06-04",210.69],["2012-06-05",210.69],["2012-06-06",214.97],["2012-06-08",214.97],["2012-06-11",219.08],["2012-06-12",214.23],["2012-06-13",211.23],["2012-06-14",210.79],["2012-06-15",213.4],["2012-06-18",212.82],["2012-06-19",210.35],["2012-06-20",206.24],["2012-06-21",203.45],["2012-06-22",210.07],["2012-06-25",211.94],["2012-06-26",213.57],["2012-06-27",213.29],["2012-06-28",209.51],["2012-06-29",213.68],["2012-07-02",200.83],["2012-07-03",202.99],["2012-07-04",199.19],["2012-07-05",198.78],["2012-07-06",203.24],["2012-07-09",206.55],["2012-07-10",209.18],["2012-07-11",212.79],["2012-07-12",212.07],["2012-07-13",216.55],["2012-07-16",214.07],["2012-07-17",216.18],["2012-07-18",214.19],["2012-07-19",218.68],["2012-07-20",217.17],["2012-07-23",220.13],["2012-07-24",220.23],["2012-07-25",220.81],["2012-07-26",221.2],["2012-07-27",217.27],["2012-07-30",212.08],["2012-07-31",217.4],["2012-08-01",215.94],["2012-08-02",215.56],["2012-08-03",218.05],["2012-08-06",218.59],["2012-08-07",217.61],["2012-08-08",211.57],["2012-08-09",213.46],["2012-08-10",213.46],["2012-08-13",214.25],["2012-08-14",212.23],["2012-08-16",211.1],["2012-08-17",212.21],["2012-08-20",212.36],["2012-08-21",211.98],["2012-08-22",212.18],["2012-08-23",211.36],["2012-08-24",210.55],["2012-08-27",212.02],["2012-08-28",210.32],["2012-08-29",205.28],["2012-08-30",201.82],["2012-08-31",199.39],["2012-09-03",204.39],["2012-09-04",205.89],["2012-09-05",202.86],["2012-09-06",205.13],["2012-09-07",212.5],["2012-09-10",216.02],["2012-09-11",213.29],["2012-09-12",215.01],["2012-09-13",211.52],["2012-09-14",220.18],["2012-09-17",220.99],["2012-09-18",214.48],["2012-09-19",212.69],["2012-09-20",207.61],["2012-09-21",207.89],["2012-09-24",207.9],["2012-09-25",204.55],["2012-09-26",203.52],["2012-09-27",194.02],["2012-09-28",204.47],["2012-10-01",201.3],["2012-10-02",203.23],["2012-10-03",202.04],["2012-10-04",202.44],["2012-10-05",206.61],["2012-10-08",207.24],["2012-10-09",205.26],["2012-10-10",201.79],["2012-10-11",200.27],["2012-10-12",203.03],["2012-10-15",201.05],["2012-10-16",199.28],["2012-10-17",200.49],["2012-10-18",202.58],["2012-10-19",199.82],["2012-10-22",193.36],["2012-10-23",192.86],["2012-10-24",187.09],["2012-10-25",186.56],["2012-10-26",187.49],["2012-10-29",185.84],["2012-10-30",186.76],["2012-10-31",187],["2012-11-02",188.5],["2012-11-05",192.96],["2012-11-06",191.35],["2012-11-07",185.19],["2012-11-08",185.86],["2012-11-09",182.63],["2012-11-12",181.98],["2012-11-13",178.79],["2012-11-14",176.04],["2012-11-15",174.91],["2012-11-16",178.1],["2012-11-19",177.4],["2012-11-20",173.23],["2012-11-21",172.77],["2012-11-22",172.47],["2012-11-23",172.66],["2012-11-26",170.33],["2012-11-27",173.22],["2012-11-28",172.41],["2012-11-29",174.72],["2012-11-30",175.34],["2012-12-03",175.98],["2012-12-04",173.17],["2012-12-05",171.65],["2012-12-06",173.51],["2012-12-07",174.75],["2012-12-10",176.11],["2012-12-11",180.22],["2012-12-12",182.27],["2012-12-13",184.39],["2012-12-14",182.43],["2012-12-17",183.61],["2012-12-18",182.08],["2012-12-19",184.42],["2012-12-20",185.34],["2012-12-21",184.51],["2012-12-24",179.16],["2012-12-27",178.18],["2012-12-28",182.98],["2012-12-31",180.23],["2013-01-02",184.57],["2013-01-03",192.54],["2013-01-04",189.84],["2013-01-07",189.79],["2013-01-08",189.21],["2013-01-09",187.81],["2013-01-10",193.45],["2013-01-11",192.45],["2013-01-14",188.34],["2013-01-15",188.77],["2013-01-16",184.98],["2013-01-17",184.79],["2013-01-18",185.79],["2013-01-21",184.41],["2013-01-22",185],["2013-01-23",187.23],["2013-01-24",184.4],["2013-01-25",187],["2013-01-28",188.09],["2013-01-29",187.84],["2013-01-30",190.31],["2013-01-31",189.51],["2013-02-01",188.88],["2013-02-04",194.81],["2013-02-05",188.94],["2013-02-06",188.62],["2013-02-07",188.2],["2013-02-08",186.93],["2013-02-11",191.08],["2013-02-12",189.4],["2013-02-13",191.31],["2013-02-14",190.47],["2013-02-15",192.36],["2013-02-18",193.79],["2013-02-19",194.08],["2013-02-20",195.32],["2013-02-21",193.62],["2013-02-22",193.42],["2013-02-25",194.56],["2013-02-26",190.54],["2013-02-27",186.43],["2013-02-28",190],["2013-03-01",195.46],["2013-03-04",202.07],["2013-03-05",202.76],["2013-03-06",199.66],["2013-03-07",201.07],["2013-03-08",194.46],["2013-03-11",195.71],["2013-03-12",196.08],["2013-03-13",195.04],["2013-03-14",197.66],["2013-03-15",197.28],["2013-03-18",199.3],["2013-03-19",201.95],["2013-03-20",204.16],["2013-03-21",201.27],["2013-03-22",200.91],["2013-03-25",201.69],["2013-03-26",199.57],["2013-03-27",202.18],["2013-03-28",202.83],["2013-03-29",203.27],["2013-04-02",200.16],["2013-04-03",198.15],["2013-04-04",201.16],["2013-04-05",204.75],["2013-04-08",210.61],["2013-04-09",208.26],["2013-04-10",203.19],["2013-04-11",208.15],["2013-04-12",209.45],["2013-04-15",221.88],["2013-04-16",234.38],["2013-04-17",230.81],["2013-04-18",235.88],["2013-04-19",237.7],["2013-04-22",238.69],["2013-04-23",234.26],["2013-04-24",235.15],["2013-04-25",230.22],["2013-04-26",224.94],["2013-04-29",229.4],["2013-04-30",232.88],["2013-05-02",231.53],["2013-05-06",224.19],["2013-05-07",218.89],["2013-05-08",217.84],["2013-05-09",218.98],["2013-05-10",219.85],["2013-05-13",213.51],["2013-05-14",213.89],["2013-05-15",215.99],["2013-05-16",217.53],["2013-05-17",215.24],["2013-05-20",216.02],["2013-05-21",218.57],["2013-05-22",217.82],["2013-05-23",218.96],["2013-05-24",214.94],["2013-05-27",213.56],["2013-05-28",214.47],["2013-05-29",210.93],["2013-05-31",201.76],["2013-06-03",201.07],["2013-06-04",198.34],["2013-06-05",198.83],["2013-06-06",193.01],["2013-06-07",188.58],["2013-06-10",195.09],["2013-06-11",194.36],["2013-06-12",196.71],["2013-06-13",194.62],["2013-06-14",197.11],["2013-06-17",195.97],["2013-06-18",195.74],["2013-06-19",197.73],["2013-06-20",192.43],["2013-06-21",194.37],["2013-06-24",190.24],["2013-06-25",193.54],["2013-06-26",190.84],["2013-06-27",191.35],["2013-06-28",193.75],["2013-07-01",190.92],["2013-07-02",189.06],["2013-07-03",187.2],["2013-07-04",190.12],["2013-07-05",192.17],["2013-07-08",195.65],["2013-07-09",193],["2013-07-10",193.65],["2013-07-11",194.67],["2013-07-12",190.93],["2013-07-15",194.96],["2013-07-16",195.92],["2013-07-17",195.58],["2013-07-18",197.74],["2013-07-19",198.02],["2013-07-22",197.91],["2013-07-23",197.57],["2013-07-24",197.63],["2013-07-25",194.85],["2013-07-26",194.44],["2013-07-29",195.66],["2013-07-30",195.32],["2013-07-31",195.24],["2013-08-01",195.95],["2013-08-02",200.89],["2013-08-05",201.04],["2013-08-06",201.75],["2013-08-07",198.71],["2013-08-08",198.07],["2013-08-09",196.55],["2013-08-12",198.45],["2013-08-13",197.77],["2013-08-14",200.86],["2013-08-16",198.43],["2013-08-19",197.41],["2013-08-20",194.35],["2013-08-21",191.64],["2013-08-22",189.85],["2013-08-23",192.82],["2013-08-26",195.92],["2013-08-27",193.26],["2013-08-28",193.46],["2013-08-29",193.9],["2013-08-30",192.94],["2013-09-02",189.83],["2013-09-03",191.06],["2013-09-04",192.69],["2013-09-05",192.08],["2013-09-06",193.54],["2013-09-09",194.74],["2013-09-10",193.83],["2013-09-11",195.51],["2013-09-12",195.57],["2013-09-13",195.53],["2013-09-16",196.19],["2013-09-17",194.22],["2013-09-18",192.69],["2013-09-19",195.03],["2013-09-20",192.96],["2013-09-23",191.72],["2013-09-24",190.2],["2013-09-25",190.78],["2013-09-26",188.37],["2013-09-27",187.15],["2013-09-30",187.12],["2013-10-01",183.86],["2013-10-02",185.58],["2013-10-03",185.34],["2013-10-04",185.97],["2013-10-07",185.34],["2013-10-08",182.96],["2013-10-09",179.15],["2013-10-10",178.65],["2013-10-11",181.01],["2013-10-14",183.82],["2013-10-15",183.12],["2013-10-16",183.3],["2013-10-17",184.18],["2013-10-18",186.88],["2013-10-21",189.51],["2013-10-22",189.21],["2013-10-23",192.85],["2013-10-24",190.27],["2013-10-25",191.18],["2013-10-28",190.49],["2013-10-29",191.61],["2013-10-30",192.66],["2013-10-31",194.62],["2013-11-04",191.84],["2013-11-05",190.96],["2013-11-06",187.21],["2013-11-07",189.76],["2013-11-08",187.17],["2013-11-12",185.54],["2013-11-13",185.71],["2013-11-14",187.31],["2013-11-15",189.5],["2013-11-18",190.02],["2013-11-19",192.68],["2013-11-20",190.57],["2013-11-21",189.87],["2013-11-22",191.67],["2013-11-25",191.74],["2013-11-26",192.48],["2013-11-27",191.42],["2013-11-28",193.19],["2013-11-29",193.34],["2013-12-02",193.04],["2013-12-03",194.44],["2013-12-04",190.86],["2013-12-05",189.47],["2013-12-06",188.8],["2013-12-09",192.57],["2013-12-10",193.68],["2013-12-11",189.83],["2013-12-12",187.17],["2013-12-13",187.94],["2013-12-16",185.41],["2013-12-17",186.02],["2013-12-18",185.42],["2013-12-19",190.75],["2013-12-20",196.48],["2013-12-23",197.61],["2013-12-24",197.61],["2013-12-27",199.49],["2013-12-30",203.34],["2013-12-31",203.34],["2014-01-02",200.05],["2014-01-03",188.61],["2014-01-07",185.68],["2014-01-08",189.01],["2014-01-09",190.44],["2014-01-10",187.76],["2014-01-13",189.61],["2014-01-14",187.9],["2014-01-15",190.31],["2014-01-16",192.22],["2014-01-17",193.51],["2014-01-20",193.22],["2014-01-21",193.4],["2014-01-22",193.98],["2014-01-23",195.08],["2014-01-24",193.06],["2014-01-27",187.74],["2014-01-28",185.71],["2014-01-29",185.66],["2014-01-30",187.51],["2014-01-31",187.07],["2014-02-03",187.52],["2014-02-04",186.87],["2014-02-05",187.34],["2014-02-06",186.27],["2014-02-07",185.66],["2014-02-10",190.54],["2014-02-11",189.28],["2014-02-12",190.24],["2014-02-13",187.16],["2014-02-14",194.18],["2014-02-17",194.36],["2014-02-18",192.99],["2014-02-19",197.57],["2014-02-20",199.08],["2014-02-21",199.29],["2014-02-24",200.53],["2014-02-25",201.38],["2014-02-26",202.25],["2014-02-27",202.8],["2014-02-28",206.42],["2014-03-03",202.64],["2014-03-04",203.61],["2014-03-05",204.06],["2014-03-06",201.07],["2014-03-07",202.42],["2014-03-10",203.66],["2014-03-11",200.13],["2014-03-12",199.29],["2014-03-13",197.31],["2014-03-14",194.63],["2014-03-17",192.65],["2014-03-18",193.73],["2014-03-19",198.98],["2014-03-20",196.07],["2014-03-21",194.88],["2014-03-24",193.13],["2014-03-25",193.04],["2014-03-26",193.54],["2014-03-27",192.72],["2014-03-28",194.5],["2014-03-31",192.87],["2014-04-01",194.15],["2014-04-02",195.02],["2014-04-03",194.51],["2014-04-04",194.87],["2014-04-07",191.17],["2014-04-08",189.59],["2014-04-09",189.45],["2014-04-10",192.43],["2014-04-11",189.74],["2014-04-14",186.47],["2014-04-15",186.58],["2014-04-16",189.65],["2014-04-17",191.09],["2014-04-18",191.09],["2014-04-22",191.98],["2014-04-23",193.27],["2014-04-24",191.92],["2014-04-25",191.34],["2014-04-28",187.73],["2014-04-29",187.93],["2014-04-30",191.13],["2014-05-02",190.13],["2014-05-05",187.09],["2014-05-06",185.17],["2014-05-07",184.46],["2014-05-08",187.06],["2014-05-09",187.57],["2014-05-12",185.99],["2014-05-13",186.82],["2014-05-14",188.36],["2014-05-15",188.6],["2014-05-16",185.9],["2014-05-19",186.15],["2014-05-20",186.47],["2014-05-21",185.69],["2014-05-22",188.36],["2014-05-23",189.35],["2014-05-26",190.45],["2014-05-27",190.42],["2014-05-28",193],["2014-05-29",194.57],["2014-05-30",195.75],["2014-06-02",197.95],["2014-06-03",196.74],["2014-06-04",193.68],["2014-06-05",194.68],["2014-06-06",197.24],["2014-06-09",198.4],["2014-06-10",199.94],["2014-06-11",198.8],["2014-06-12",198.94],["2014-06-13",200.14],["2014-06-16",197.97],["2014-06-17",197.78],["2014-06-18",198.69],["2014-06-20",199],["2014-06-23",198.48],["2014-06-24",198.18],["2014-06-25",197.78],["2014-06-26",197.67],["2014-06-27",195.85],["2014-06-30",195.16],["2014-07-01",195.66],["2014-07-02",197.2],["2014-07-03",195.43],["2014-07-04",195.7],["2014-07-07",195.82],["2014-07-08",194.97],["2014-07-09",194.42],["2014-07-10",195.44],["2014-07-11",195.53],["2014-07-14",196.87],["2014-07-15",193.64],["2014-07-16",193.57],["2014-07-17",192.28],["2014-07-18",192.27],["2014-07-21",192.85],["2014-07-22",193.35],["2014-07-23",194.94],["2014-07-24",195.11],["2014-07-25",193.34],["2014-07-28",193.07],["2014-07-29",192.84],["2014-07-30",193.65],["2014-07-31",192.84],["2014-08-01",189.02],["2014-08-04",189.49],["2014-08-05",190.52],["2014-08-06",187.87],["2014-08-07",185.53],["2014-08-08",184.66],["2014-08-11",186.54],["2014-08-12",188.65],["2014-08-13",188.32],["2014-08-14",192.86],["2014-08-18",195.01],["2014-08-19",197.31],["2014-08-20",200.24],["2014-08-21",199.35],["2014-08-22",199.69],["2014-08-25",200.27],["2014-08-26",205.37],["2014-08-27",205.64],["2014-08-28",206.02],["2014-08-29",204.5],["2014-09-01",206.08],["2014-09-02",207.82],["2014-09-03",208.6],["2014-09-04",208.01],["2014-09-05",210.36],["2014-09-08",212.44],["2014-09-09",212.67],["2014-09-10",210.22],["2014-09-11",211.16],["2014-09-12",211.32],["2014-09-15",208.01],["2014-09-16",206.86],["2014-09-17",207.58],["2014-09-18",209.09],["2014-09-19",211.77],["2014-09-22",214.41],["2014-09-23",213.04],["2014-09-24",211.36],["2014-09-25",213.72],["2014-09-26",210.15],["2014-09-29",212.3],["2014-09-30",211.96],["2014-10-01",213.78],["2014-10-02",212.68],["2014-10-03",209.28],["2014-10-06",211.55],["2014-10-07",210.52],["2014-10-08",208.49],["2014-10-09",211.32],["2014-10-10",210.63],["2014-10-13",207.89],["2014-10-14",205.35],["2014-10-15",207.11],["2014-10-16",208.99],["2014-10-17",204.93],["2014-10-20",204.81],["2014-10-21",208.27],["2014-10-22",207.59],["2014-10-23",208.3],["2014-10-24",208.08],["2014-10-27",208.18],["2014-10-28",209.98],["2014-10-29",208.84],["2014-10-30",204.1],["2014-10-31",206.99],["2014-11-03",208.19],["2014-11-04",208.43],["2014-11-05",210.22],["2014-11-06",212.25],["2014-11-07",213.39],["2014-11-10",215.27],["2014-11-12",214.26],["2014-11-13",213.14],["2014-11-14",215.29],["2014-11-17",215.35],["2014-11-18",217.73],["2014-11-19",216.97],["2014-11-20",217.38],["2014-11-21",220.03],["2014-11-24",223.6],["2014-11-25",225.55],["2014-11-26",229],["2014-11-27",230.78],["2014-11-28",233.03],["2014-12-01",236.24],["2014-12-02",230.01],["2014-12-03",232.26],["2014-12-04",233.41],["2014-12-05",232.42],["2014-12-08",234.01],["2014-12-09",232.97],["2014-12-10",231.13],["2014-12-11",228.06],["2014-12-12",227.48],["2014-12-15",227.5],["2014-12-16",224.19],["2014-12-17",219.59],["2014-12-18",218.74],["2014-12-19",220.48],["2014-12-22",223.2],["2014-12-23",224.24],["2014-12-24",224.24],["2014-12-29",219.9],["2014-12-30",224.7],["2014-12-31",224.7],["2015-01-02",223.02],["2015-01-05",227.66],["2015-01-07",227.29],["2015-01-08",229.21],["2015-01-09",228.94],["2015-01-12",230.81],["2015-01-13",230.78],["2015-01-14",230.51],["2015-01-15",230.67],["2015-01-16",226.51],["2015-01-19",224.98],["2015-01-20",226.33],["2015-01-21",227.72],["2015-01-22",229.08],["2015-01-23",233.16],["2015-01-26",239.62],["2015-01-27",240.2],["2015-01-28",239.36],["2015-01-29",242.02],["2015-01-30",243.39],["2015-02-02",246.78],["2015-02-03",244.55],["2015-02-04",240.75],["2015-02-05",241.04],["2015-02-06",239.43],["2015-02-09",237.96],["2015-02-10",235.59],["2015-02-11",235.69],["2015-02-12",236.15],["2015-02-13",239.83],["2015-02-16",241.62],["2015-02-17",241.18],["2015-02-18",236.74],["2015-02-19",240.37],["2015-02-20",243.16],["2015-02-23",244.6],["2015-02-24",247.73],["2015-02-25",249.67],["2015-02-26",253.71],["2015-02-27",256.33],["2015-03-02",254.47],["2015-03-03",252.71],["2015-03-04",242.7],["2015-03-05",242.14],["2015-03-06",246.67],["2015-03-09",244.29],["2015-03-10",243.82],["2015-03-11",240.4],["2015-03-12",247.97],["2015-03-13",249.67],["2015-03-16",250.25],["2015-03-17",253.84],["2015-03-18",252.42],["2015-03-19",261.37],["2015-03-20",265.06],["2015-03-23",267.71],["2015-03-24",265.01],["2015-03-25",267.23],["2015-03-26",261.32],["2015-03-27",251.26],["2015-03-30",255.33],["2015-03-31",261.88],["2015-04-01",261.27],["2015-04-02",263.85],["2015-04-03",263.85],["2015-04-07",263.51],["2015-04-08",270.71],["2015-04-09",275.83],["2015-04-10",279.32],["2015-04-13",281.44],["2015-04-14",283.42],["2015-04-15",283.84],["2015-04-16",285.1],["2015-04-17",280.25],["2015-04-20",275.75],["2015-04-21",277.66],["2015-04-22",279.94],["2015-04-23",277.08],["2015-04-24",276.8],["2015-04-27",279.48],["2015-04-28",279.53],["2015-04-29",276.14],["2015-04-30",263.18],["2015-05-04",252.3],["2015-05-05",253.92],["2015-05-06",240.14],["2015-05-07",229.97],["2015-05-08",228.61],["2015-05-11",237.12],["2015-05-12",235.25],["2015-05-13",234.41],["2015-05-14",233.39],["2015-05-15",234.94],["2015-05-18",239.62],["2015-05-19",240.17],["2015-05-20",240.56],["2015-05-21",241.19],["2015-05-22",244.57],["2015-05-25",243.66],["2015-05-26",243.93],["2015-05-27",241.32],["2015-05-28",244.81],["2015-05-29",244.89],["2015-06-01",244.04],["2015-06-02",242.32],["2015-06-03",238.77],["2015-06-05",233.59],["2015-06-08",232.71],["2015-06-09",227.4],["2015-06-10",223.18],["2015-06-11",224.82],["2015-06-12",232.1],["2015-06-15",229.76],["2015-06-16",225.95],["2015-06-17",226.88],["2015-06-18",226.1],["2015-06-19",224.83],["2015-06-22",226.14],["2015-06-23",226.61],["2015-06-24",231.23],["2015-06-25",231.63],["2015-06-26",229.71],["2015-06-29",229.73],["2015-06-30",227.69],["2015-07-01",229.74],["2015-07-02",230.73],["2015-07-03",231.27],["2015-07-06",231.45],["2015-07-07",229.16],["2015-07-08",232.27],["2015-07-09",221.92],["2015-07-10",226.52],["2015-07-13",230.59],["2015-07-14",234.09],["2015-07-15",239.02],["2015-07-16",243.39],["2015-07-17",246.34],["2015-07-20",249.32],["2015-07-21",250.89],["2015-07-22",249.91],["2015-07-23",247.72],["2015-07-24",249.75],["2015-07-27",245.29],["2015-07-28",242.33],["2015-07-29",243.04],["2015-07-30",244.35],["2015-07-31",246.44],["2015-08-03",248.54],["2015-08-04",250.81],["2015-08-05",250.35],["2015-08-06",250.78],["2015-08-07",248.59],["2015-08-10",250.51],["2015-08-11",250.8],["2015-08-12",253.66],["2015-08-13",248.64],["2015-08-14",251.22],["2015-08-17",249.96],["2015-08-18",253.41],["2015-08-19",252.21],["2015-08-20",249.25],["2015-08-21",246.54],["2015-08-24",240.63],["2015-08-25",239.13],["2015-08-26",229.1],["2015-08-27",232.45],["2015-08-28",226.68],["2015-08-31",223.67],["2015-09-01",220.05],["2015-09-02",221.5],["2015-09-03",221.95],["2015-09-04",218.42],["2015-09-07",222.33],["2015-09-08",223.57],["2015-09-09",222.85],["2015-09-10",226.1],["2015-09-11",225.19],["2015-09-14",224.57],["2015-09-15",223.41],["2015-09-16",224.74],["2015-09-17",222.72],["2015-09-18",221.12],["2015-09-21",225.13],["2015-09-22",226.52],["2015-09-23",227.51],["2015-09-24",227.49],["2015-09-25",222.67],["2015-09-28",220.28],["2015-09-29",218.51],["2015-09-30",218.25],["2015-10-01",218.91],["2015-10-02",221.01],["2015-10-05",222.06],["2015-10-06",219.65],["2015-10-07",215.54],["2015-10-08",212.77],["2015-10-09",212.9],["2015-10-12",210.08],["2015-10-13",211.95],["2015-10-14",212.62],["2015-10-15",212.2],["2015-10-16",214.19],["2015-10-19",215.46],["2015-10-20",218.33],["2015-10-21",214.39],["2015-10-22",216.11],["2015-10-23",221.11],["2015-10-26",224.85],["2015-10-27",226.68],["2015-10-28",228.39],["2015-10-29",227.02],["2015-10-30",225.82],["2015-11-02",224.22],["2015-11-03",222.6],["2015-11-04",218.19],["2015-11-05",221.53],["2015-11-06",222.17],["2015-11-09",220.17],["2015-11-10",221.79],["2015-11-12",229],["2015-11-13",228.39],["2015-11-16",227.12],["2015-11-17",231.97],["2015-11-18",235.59],["2015-11-19",237.85],["2015-11-20",239.36],["2015-11-23",241.19],["2015-11-24",237.35],["2015-11-25",234.4],["2015-11-26",236.16],["2015-11-27",236.22],["2015-11-30",241.81],["2015-12-01",241.23],["2015-12-02",240.16],["2015-12-03",243.41],["2015-12-04",234.96],["2015-12-07",230.19],["2015-12-08",240.22],["2015-12-09",238.42],["2015-12-10",237.95],["2015-12-11",239.45],["2015-12-14",239.83],["2015-12-15",242.75],["2015-12-16",242.78],["2015-12-17",242.74],["2015-12-18",246.47],["2015-12-21",245.25],["2015-12-22",241.93],["2015-12-23",242.17],["2015-12-24",242.17],["2015-12-28",238.13],["2015-12-29",236.09],["2015-12-30",230.91],["2015-12-31",230.91],["2016-01-04",231.2],["2016-01-05",232.83],["2016-01-07",230.18],["2016-01-08",227.82],["2016-01-11",224.6],["2016-01-12",231.48],["2016-01-13",234.66],["2016-01-14",235.97],["2016-01-15",232.88],["2016-01-18",234.89],["2016-01-19",235.6],["2016-01-20",235.29],["2016-01-21",235.02],["2016-01-22",233.41],["2016-01-25",230.86],["2016-01-26",230.06],["2016-01-27",227.91],["2016-01-28",224.42],["2016-01-29",225.12],["2016-02-01",228.21],["2016-02-02",234.2],["2016-02-03",236.34],["2016-02-04",233.53],["2016-02-05",230.29],["2016-02-08",231.42],["2016-02-09",233.55],["2016-02-10",237.5],["2016-02-11",237.67],["2016-02-12",243.15],["2016-02-15",233.01],["2016-02-16",234.22],["2016-02-17",232.47],["2016-02-18",228.34],["2016-02-19",229.24],["2016-02-22",228.81],["2016-02-23",227.36],["2016-02-24",231.18],["2016-02-25",233.22],["2016-02-26",235.26],["2016-02-29",232.61],["2016-03-01",234.45],["2016-03-02",232.35],["2016-03-03",229.69],["2016-03-04",229.07],["2016-03-07",225.36],["2016-03-08",223.05],["2016-03-09",225.94],["2016-03-10",224.29],["2016-03-11",222.34],["2016-03-14",225.17],["2016-03-15",225.54],["2016-03-16",224.33],["2016-03-17",225.12],["2016-03-18",231.13],["2016-03-21",231.44],["2016-03-22",231.95],["2016-03-23",231.36],["2016-03-24",230.6],["2016-03-25",230.6],["2016-03-29",229.64],["2016-03-30",234.01],["2016-03-31",234.11],["2016-04-01",232.29],["2016-04-04",232.03],["2016-04-05",231.29],["2016-04-06",232.06],["2016-04-07",232.52],["2016-04-08",230.61],["2016-04-11",228.34],["2016-04-12",228.02],["2016-04-13",224.1],["2016-04-14",221.43],["2016-04-15",218.12],["2016-04-18",221.8],["2016-04-19",220.33],["2016-04-20",218.7],["2016-04-21",217.1],["2016-04-22",212.06],["2016-04-25",208.21],["2016-04-26",206.74],["2016-04-27",205.71],["2016-04-28",207.06],["2016-04-29",208.04],["2016-05-02",208.35],["2016-05-04",207.72],["2016-05-05",207.68],["2016-05-06",203.09],["2016-05-09",204.01],["2016-05-10",203.68],["2016-05-11",207.33],["2016-05-12",207.4],["2016-05-13",205.07],["2016-05-16",206.03],["2016-05-17",206.55],["2016-05-18",204.92],["2016-05-19",201.39],["2016-05-20",197.82],["2016-05-23",198.32],["2016-05-24",197.53],["2016-05-25",197.27],["2016-05-27",200.63],["2016-05-30",202.15],["2016-05-31",201.15],["2016-06-01",200.1],["2016-06-02",200.08],["2016-06-03",202.91],["2016-06-06",204.56],["2016-06-07",204.66],["2016-06-08",206.09],["2016-06-09",207.19],["2016-06-10",207.08],["2016-06-13",205.74],["2016-06-14",200.95],["2016-06-15",201.34],["2016-06-16",200.79],["2016-06-17",201.48],["2016-06-20",199.46],["2016-06-21",196.45],["2016-06-22",194.42],["2016-06-23",194.72],["2016-06-24",190.61],["2016-06-27",195.01],["2016-06-28",198.2],["2016-06-29",200.2],["2016-06-30",200.87],["2016-07-01",202.22],["2016-07-04",205.53],["2016-07-05",204.61],["2016-07-06",208.38],["2016-07-07",209.33],["2016-07-08",209.4],["2016-07-11",211.11],["2016-07-12",210.81],["2016-07-13",209.06],["2016-07-14",211.35],["2016-07-15",208.43],["2016-07-18",206.33],["2016-07-19",208.2],["2016-07-20",207.91],["2016-07-21",207.33],["2016-07-22",207.69],["2016-07-25",207.38],["2016-07-26",207.14],["2016-07-27",208.04],["2016-07-28",210.32],["2016-07-29",211.03],["2016-08-01",211.5],["2016-08-02",213.13],["2016-08-03",211.71],["2016-08-04",209.87],["2016-08-05",211.32],["2016-08-08",211.96],["2016-08-09",211.95],["2016-08-10",214.14],["2016-08-11",215.88],["2016-08-12",213.71],["2016-08-16",212.35],["2016-08-17",210.01],["2016-08-18",209.45],["2016-08-19",211.17],["2016-08-22",208.63],["2016-08-23",206.95],["2016-08-24",208.79],["2016-08-25",206.29],["2016-08-26",205.26],["2016-08-29",204.57],["2016-08-30",205.71],["2016-08-31",203.97],["2016-09-01",202.45],["2016-09-02",201.34],["2016-09-05",203.44],["2016-09-06",205.37],["2016-09-07",208.99],["2016-09-08",209.57],["2016-09-09",205.23],["2016-09-12",196.88],["2016-09-13",193.84],["2016-09-14",192.25],["2016-09-15",192.26],["2016-09-16",193.67],["2016-09-19",194.9],["2016-09-20",197.43],["2016-09-21",197.45],["2016-09-22",199.45],["2016-09-23",201.51],["2016-09-26",200.26],["2016-09-27",199.53],["2016-09-28",201.47],["2016-09-29",201.19],["2016-09-30",200.34],["2016-10-03",199.87],["2016-10-04",199.73],["2016-10-05",197.42],["2016-10-06",195.17],["2016-10-07",195.82],["2016-10-10",195.39],["2016-10-11",195.67],["2016-10-12",192.41],["2016-10-13",191.18],["2016-10-14",190.21],["2016-10-17",189.69],["2016-10-18",188.41],["2016-10-19",190.22],["2016-10-20",191.38],["2016-10-21",190.64],["2016-10-24",190.75],["2016-10-25",192.07],["2016-10-26",191.03],["2016-10-27",186.87],["2016-10-28",184.48],["2016-10-31",183.4],["2016-11-02",183.89],["2016-11-03",180.09],["2016-11-04",179.77],["2016-11-07",177.98],["2016-11-08",179.86],["2016-11-09",178.79],["2016-11-10",175.96],["2016-11-14",175.44],["2016-11-15",175.42],["2016-11-16",173.31],["2016-11-17",171.76],["2016-11-18",171.6],["2016-11-21",171.92],["2016-11-22",172.23],["2016-11-23",173.71],["2016-11-24",174.14],["2016-11-25",175.34],["2016-11-28",176.56],["2016-11-29",176.74],["2016-11-30",175.6],["2016-12-01",174.18],["2016-12-02",173.15],["2016-12-05",172.33],["2016-12-06",171.15],["2016-12-07",173.82],["2016-12-08",173.56],["2016-12-09",173.75],["2016-12-12",174.91],["2016-12-13",174.18],["2016-12-14",175.57],["2016-12-15",174.91],["2016-12-16",177.92],["2016-12-19",176.35],["2016-12-20",176.52],["2016-12-21",177.33],["2016-12-22",177],["2016-12-23",176.15],["2016-12-27",176.63],["2016-12-28",176.25],["2016-12-29",176.01],["2016-12-30",173.69],["2017-01-02",173.09],["2017-01-03",173.87],["2017-01-04",174.17],["2017-01-05",177.44],["2017-01-09",176.82],["2017-01-10",176.49],["2017-01-11",176.34],["2017-01-12",178.06],["2017-01-13",177.44],["2017-01-16",178.08],["2017-01-17",177.84],["2017-01-18",176.02],["2017-01-19",175.96],["2017-01-20",176.35],["2017-01-23",176.43],["2017-01-24",175.37],["2017-01-25",176.77],["2017-01-26",177.54],["2017-01-27",177.96],["2017-01-30",178.83],["2017-01-31",176.66],["2017-02-01",176.39],["2017-02-02",177.14],["2017-02-03",176.69],["2017-02-06",177.89],["2017-02-07",177.77],["2017-02-08",176.93],["2017-02-09",178.14],["2017-02-10",179.36],["2017-02-13",182.21],["2017-02-14",182.97],["2017-02-15",183.18],["2017-02-16",184.56],["2017-02-17",183.48],["2017-02-20",183.44],["2017-02-21",184.36],["2017-02-22",185.43],["2017-02-23",185.55],["2017-02-24",184.15],["2017-02-27",183.98],["2017-02-28",183.95],["2017-03-01",183.72],["2017-03-02",185.66],["2017-03-03",183.8],["2017-03-06",182.09],["2017-03-07",181.58],["2017-03-08",181.97],["2017-03-09",180.29],["2017-03-10",178.79],["2017-03-13",178.5],["2017-03-14",180.33],["2017-03-15",179.85],["2017-03-16",181.53],["2017-03-17",182.93],["2017-03-20",183.41],["2017-03-21",184.54],["2017-03-22",180.47],["2017-03-23",179.96],["2017-03-24",180.86],["2017-03-27",182.15],["2017-03-28",181.12],["2017-03-29",184.49],["2017-03-30",186.81],["2017-03-31",186.72],["2017-04-03",185.04],["2017-04-04",184.52],["2017-04-05",185.77],["2017-04-06",185.52],["2017-04-07",186.21],["2017-04-10",186.04],["2017-04-11",184.61],["2017-04-12",184.01],["2017-04-13",183.32],["2017-04-14",183.32],["2017-04-18",183.52],["2017-04-19",181.86],["2017-04-20",178.63],["2017-04-21",179.79],["2017-04-24",180.78],["2017-04-25",182.65],["2017-04-26",184.19],["2017-04-27",185.21],["2017-04-28",186.33],["2017-05-02",185.91],["2017-05-04",186.7],["2017-05-05",187.5],["2017-05-08",187.64],["2017-05-09",187.5],["2017-05-10",188.12],["2017-05-11",187.81],["2017-05-12",187.4],["2017-05-15",189.26],["2017-05-16",190.22],["2017-05-17",190.07],["2017-05-18",183.12],["2017-05-19",183.53],["2017-05-22",185.48],["2017-05-23",186.66],["2017-05-24",187.62],["2017-05-25",188.52],["2017-05-26",188.46],["2017-05-29",191.13],["2017-05-30",191.76],["2017-05-31",191.25],["2017-06-01",190.61],["2017-06-02",190.37],["2017-06-05",192.71],["2017-06-06",194.75],["2017-06-07",192.87],["2017-06-08",191.26],["2017-06-09",192.31],["2017-06-12",191.54],["2017-06-13",189.06],["2017-06-14",188.95],["2017-06-16",185.28],["2017-06-19",186.62],["2017-06-20",188.38],["2017-06-21",188.3],["2017-06-22",188.62],["2017-06-23",189.53],["2017-06-26",190.45],["2017-06-27",191.93],["2017-06-28",188.57],["2017-06-29",186.95],["2017-06-30",185.56],["2017-07-03",182.42],["2017-07-04",181.88],["2017-07-05",180.33],["2017-07-06",181.73],["2017-07-07",179.13],["2017-07-10",179.34],["2017-07-11",180.44],["2017-07-12",182.95],["2017-07-13",183.67],["2017-07-14",186.21],["2017-07-17",187.42],["2017-07-18",188.11],["2017-07-19",188.12],["2017-07-20",188.91],["2017-07-21",188.55],["2017-07-24",188.31],["2017-07-25",187.47],["2017-07-26",188.27],["2017-07-27",190.89],["2017-07-28",190.41],["2017-07-31",188.84],["2017-08-01",190.43],["2017-08-02",190.74],["2017-08-03",192],["2017-08-04",190.91],["2017-08-07",191.33],["2017-08-08",191.84],["2017-08-09",191.56],["2017-08-10",189.22],["2017-08-11",183.92],["2017-08-14",182.67],["2017-08-16",184.99],["2017-08-17",190.13],["2017-08-18",184.82],["2017-08-21",185.5],["2017-08-22",185.39],["2017-08-23",187.38],["2017-08-24",188.09],["2017-08-25",189.05],["2017-08-28",190.99],["2017-08-29",191.98],["2017-08-30",192.3],["2017-08-31",192.53],["2017-09-01",195.68],["2017-09-04",194.98],["2017-09-05",194.68],["2017-09-06",195.06],["2017-09-07",193.47],["2017-09-08",196.25],["2017-09-11",196.01],["2017-09-12",195.41],["2017-09-13",194.5],["2017-09-14",191.09],["2017-09-15",191.64],["2017-09-18",191.37],["2017-09-19",191.71],["2017-09-20",193.12],["2017-09-21",191.79],["2017-09-22",193.05],["2017-09-25",191.73],["2017-09-26",191.85],["2017-09-27",190.59],["2017-09-28",189.99],["2017-09-29",189.75],["2017-10-02",190.53],["2017-10-03",191.33],["2017-10-04",193.44],["2017-10-05",193.87],["2017-10-06",195.5],["2017-10-09",193.03],["2017-10-10",193.96],["2017-10-11",196.17],["2017-10-12",198.79],["2017-10-13",199.07],["2017-10-16",201.49],["2017-10-17",204.68],["2017-10-18",204.92],["2017-10-19",206.01],["2017-10-20",203.96],["2017-10-23",205.25],["2017-10-24",204.11],["2017-10-25",204.74],["2017-10-26",203.01],["2017-10-27",202.71],["2017-10-30",211.68],["2017-10-31",212.03],["2017-11-02",214.3],["2017-11-03",216.06],["2017-11-06",216.73],["2017-11-07",219.76],["2017-11-08",221.63],["2017-11-09",221.79],["2017-11-10",219.46],["2017-11-13",215.39],["2017-11-14",213.8],["2017-11-15",213.39],["2017-11-16",210.49],["2017-11-17",212.72],["2017-11-20",214.6],["2017-11-21",214.23],["2017-11-22",219.41],["2017-11-23",220.92],["2017-11-24",219.32],["2017-11-27",220.93],["2017-11-28",219.07],["2017-11-29",219.16],["2017-11-30",216.39],["2017-12-01",216.66],["2017-12-04",219.03],["2017-12-05",216.83],["2017-12-06",215.55],["2017-12-07",213.08],["2017-12-08",217],["2017-12-11",219.97],["2017-12-12",221.81],["2017-12-13",221.68],["2017-12-14",221.51],["2017-12-15",219.5],["2017-12-18",219.81],["2017-12-19",222.08],["2017-12-20",222.1],["2017-12-21",220.66],["2017-12-22",221.02],["2017-12-27",222.03],["2017-12-28",223.19],["2017-12-29",224.14],["2018-01-03",225.9],["2018-01-04",226.73],["2018-01-05",228.89],["2018-01-08",232.62],["2018-01-09",234.27],["2018-01-10",234.25],["2018-01-11",233.43],["2018-01-12",234.42],["2018-01-15",239.67],["2018-01-16",238.07],["2018-01-17",241.59],["2018-01-18",241.73],["2018-01-19",241.19],["2018-01-22",242.19],["2018-01-23",246],["2018-01-24",249.84],["2018-01-25",251.56],["2018-01-26",245.72],["2018-01-29",249.84],["2018-01-30",246.81],["2018-01-31",240.53],["2018-02-01",241.21],["2018-02-02",240.51],["2018-02-05",232.65],["2018-02-06",219.09],["2018-02-07",217.27],["2018-02-08",209.52],["2018-02-09",206.29],["2018-02-12",202.91],["2018-02-13",205.68],["2018-02-14",207.88],["2018-02-15",213.79],["2018-02-16",217.09],["2018-02-19",218.75],["2018-02-20",219.27],["2018-02-21",216.16],["2018-02-22",214.6],["2018-02-23",215.71],["2018-02-26",219.04],["2018-02-27",221.28],["2018-02-28",217.1],["2018-03-01",213.41],["2018-03-02",212.8],["2018-03-05",210.84],["2018-03-06",212.13],["2018-03-07",213.98],["2018-03-08",212.38],["2018-03-09",212.58],["2018-03-12",214.7],["2018-03-13",216.09],["2018-03-14",215.83],["2018-03-15",215.96],["2018-03-16",215.93],["2018-03-19",216.71],["2018-03-20",215.8],["2018-03-21",213.74],["2018-03-22",216.05],["2018-03-23",215.27],["2018-03-26",213.1],["2018-03-27",215.97],["2018-03-28",215.86],["2018-03-29",213.48],["2018-03-30",213.48],["2018-04-03",215.28],["2018-04-04",213.85],["2018-04-05",212.17],["2018-04-06",212.8],["2018-04-09",213.22],["2018-04-10",214.11],["2018-04-11",216.71],["2018-04-12",217.61],["2018-04-13",217.23],["2018-04-16",218.11],["2018-04-17",217.52],["2018-04-18",217.36],["2018-04-19",218],["2018-04-20",216.98],["2018-04-23",213.89],["2018-04-24",212.08],["2018-04-25",211.24],["2018-04-26",209.42],["2018-04-27",210.76],["2018-04-30",213.19],["2018-05-02",210.63],["2018-05-04",209.8],["2018-05-07",210.43],["2018-05-08",210.92],["2018-05-09",208.81],["2018-05-10",210.36],["2018-05-11",212.04],["2018-05-14",212.03],["2018-05-15",211.37],["2018-05-16",211.21],["2018-05-17",212.19],["2018-05-18",211.31],["2018-05-21",211.14],["2018-05-22",212.57],["2018-05-23",211.16],["2018-05-24",210.49],["2018-05-25",208.83],["2018-05-28",207.59],["2018-05-29",208.38],["2018-05-30",202.62],["2018-06-01",201.99],["2018-06-04",201.46],["2018-06-05",201.21],["2018-06-06",203.09],["2018-06-07",201.35],["2018-06-08",200.32],["2018-06-11",201.26],["2018-06-12",199.86],["2018-06-13",199.68],["2018-06-14",200.37],["2018-06-15",200.18],["2018-06-18",199.44],["2018-06-19",198.8],["2018-06-20",197.06],["2018-06-21",197.66],["2018-06-22",197.54],["2018-06-25",198.47],["2018-06-26",194.95],["2018-06-27",194.63],["2018-06-28",192.81],["2018-06-29",193.3],["2018-07-02",193.18],["2018-07-03",193.13],["2018-07-04",193.36],["2018-07-05",193.61],["2018-07-06",195.34],["2018-07-09",197.91],["2018-07-10",198.18],["2018-07-11",199.41],["2018-07-12",195.78],["2018-07-13",197.67],["2018-07-16",199.51],["2018-07-17",197.25],["2018-07-18",197.89],["2018-07-19",198.41],["2018-07-20",198.56],["2018-07-23",197.47],["2018-07-24",196.7],["2018-07-25",197.95],["2018-07-26",199.69],["2018-07-27",200.12],["2018-07-30",199.51],["2018-07-31",198.35],["2018-08-01",199.07],["2018-08-02",197.58],["2018-08-03",196.69],["2018-08-06",198.08],["2018-08-07",199.75],["2018-08-08",200.54],["2018-08-09",199.47],["2018-08-10",198.56],["2018-08-13",196.01],["2018-08-14",195.02],["2018-08-16",195.32],["2018-08-17",194.32],["2018-08-20",197.46],["2018-08-21",197.39],["2018-08-22",197.74],["2018-08-23",196.59],["2018-08-24",196.29],["2018-08-27",197.12],["2018-08-28",197.74],["2018-08-29",196.66],["2018-08-30",197.29],["2018-08-31",196.78],["2018-09-03",195.9],["2018-09-04",195.58],["2018-09-05",194.63],["2018-09-06",190.62],["2018-09-07",190.26],["2018-09-10",188.38],["2018-09-11",188.14],["2018-09-12",187.59],["2018-09-13",187.08],["2018-09-14",187.53],["2018-09-17",188.09],["2018-09-18",187.04],["2018-09-19",187.07],["2018-09-20",187.93],["2018-09-21",187.97],["2018-09-24",187.41],["2018-09-25",186.23],["2018-09-26",187.07],["2018-09-27",187.93],["2018-09-28",187.91],["2018-10-01",188.05],["2018-10-02",187.7],["2018-10-03",185.95],["2018-10-04",185.81],["2018-10-05",181.52],["2018-10-08",179.95],["2018-10-09",177.89],["2018-10-10",178.16],["2018-10-11",172.79],["2018-10-12",168.02],["2018-10-15",168.8],["2018-10-16",168.19],["2018-10-17",170.2],["2018-10-18",170.48],["2018-10-19",168.21],["2018-10-22",169.1],["2018-10-23",168.27],["2018-10-24",166.84],["2018-10-25",164.78],["2018-10-26",164.09],["2018-10-29",166.01],["2018-10-30",164.62],["2018-10-31",164.25],["2018-11-02",165.08],["2018-11-05",165.3],["2018-11-06",165.88],["2018-11-07",165.89],["2018-11-08",165.57],["2018-11-09",165.12],["2018-11-13",166.38],["2018-11-14",165.73],["2018-11-15",167.09],["2018-11-16",167.47],["2018-11-19",166.44],["2018-11-20",165.53],["2018-11-21",163.18],["2018-11-22",164.18],["2018-11-23",164.19],["2018-11-26",163.02],["2018-11-27",163.6],["2018-11-28",163.93],["2018-11-29",166.45],["2018-11-30",166.95],["2018-12-03",167.32],["2018-12-04",169.6],["2018-12-05",169.71],["2018-12-06",169.69],["2018-12-07",169.92],["2018-12-10",170.08],["2018-12-11",167.92],["2018-12-12",168.47],["2018-12-13",168.29],["2018-12-14",168.2],["2018-12-17",167.27],["2018-12-18",166.58],["2018-12-19",166.08],["2018-12-20",166.45],["2018-12-21",166.11],["2018-12-24",166.11],["2018-12-27",162.87],["2018-12-28",165.86],["2018-12-31",165.86],["2019-01-02",166.76],["2019-01-03",168.77],["2019-01-04",170.21],["2019-01-07",168.92],["2019-01-08",168.73],["2019-01-09",168.51],["2019-01-10",169.49],["2019-01-11",169.39],["2019-01-14",169.72],["2019-01-15",169.43],["2019-01-16",169.51],["2019-01-17",170.36],["2019-01-18",170.45],["2019-01-21",170.35],["2019-01-22",170.69],["2019-01-23",169.93],["2019-01-24",169.13],["2019-01-25",170.03],["2019-01-28",171.79],["2019-01-29",170.16],["2019-01-30",170.93],["2019-01-31",172.91],["2019-02-01",172.33],["2019-02-04",172.62],["2019-02-05",172.76],["2019-02-06",173.1],["2019-02-07",173.08],["2019-02-08",173.21],["2019-02-11",173.47],["2019-02-12",172.9],["2019-02-13",173.66],["2019-02-14",173.27],["2019-02-15",175.31],["2019-02-18",175.65],["2019-02-19",175.33],["2019-02-20",175.55],["2019-02-21",176.79],["2019-02-22",175.61],["2019-02-25",176.85],["2019-02-26",178.06],["2019-02-27",178.93],["2019-02-28",177.4],["2019-03-01",177.13],["2019-03-04",177.82],["2019-03-05",178.36],["2019-03-06",177.82],["2019-03-07",178.23],["2019-03-08",178.69],["2019-03-11",177.51],["2019-03-12",179.21],["2019-03-13",178.95],["2019-03-14",179.26],["2019-03-15",179.59],["2019-03-18",180.29],["2019-03-19",181.28],["2019-03-20",181.46],["2019-03-21",181.98],["2019-03-22",182.28],["2019-03-25",181.59],["2019-03-26",179.62],["2019-03-27",180.44],["2019-03-28",182.24],["2019-03-29",181.68],["2019-04-01",181.83],["2019-04-02",183.22],["2019-04-03",185.12],["2019-04-04",184.15],["2019-04-05",184.07],["2019-04-08",184.84],["2019-04-09",184.81],["2019-04-10",184.13],["2019-04-11",185.87],["2019-04-12",185.51],["2019-04-15",185.15],["2019-04-16",185.95],["2019-04-17",186.89],["2019-04-18",187.35],["2019-04-19",187.35],["2019-04-23",188.34],["2019-04-24",191.24],["2019-04-25",190.35],["2019-04-26",190.26],["2019-04-29",189.42],["2019-04-30",189.92],["2019-05-02",188.48],["2019-05-06",189.64],["2019-05-07",187.26],["2019-05-08",184.23],["2019-05-09",183.97],["2019-05-10",184.04],["2019-05-13",182.29],["2019-05-14",179.32],["2019-05-15",179.07],["2019-05-16",180.78],["2019-05-17",181.33],["2019-05-20",182.8],["2019-05-21",181.18],["2019-05-22",179.92],["2019-05-23",181.24],["2019-05-24",181.43],["2019-05-27",180.45],["2019-05-28",180.99],["2019-05-29",181.19],["2019-05-30",181.57],["2019-05-31",182.23],["2019-06-03",182.3],["2019-06-04",182.17],["2019-06-05",182.21],["2019-06-06",183.18],["2019-06-07",183.67],["2019-06-10",184.19],["2019-06-11",185.23],["2019-06-12",185.21],["2019-06-13",185.18],["2019-06-14",187.19],["2019-06-17",187.98],["2019-06-18",188.12],["2019-06-19",191.31],["2019-06-21",192.6],["2019-06-24",191.71],["2019-06-25",191.75],["2019-06-26",190.04],["2019-06-27",188.89],["2019-06-28",189.36],["2019-07-01",191.76],["2019-07-02",191.94],["2019-07-03",195.92],["2019-07-04",198.5],["2019-07-05",198.54],["2019-07-08",194.53],["2019-07-09",193.87],["2019-07-10",192.79],["2019-07-11",191.5],["2019-07-12",190.59],["2019-07-15",191.07],["2019-07-16",192.45],["2019-07-17",191.62],["2019-07-18",193.07],["2019-07-19",195.08],["2019-07-22",193.7],["2019-07-23",193.98],["2019-07-24",194.75],["2019-07-25",196.46],["2019-07-26",193.86],["2019-07-29",194.49],["2019-07-30",194.85],["2019-07-31",193.14],["2019-08-01",190.84],["2019-08-02",191.53],["2019-08-05",192.74],["2019-08-06",193.93],["2019-08-07",194.1],["2019-08-08",198.63],["2019-08-09",196.74],["2019-08-12",196.15],["2019-08-13",197.51],["2019-08-14",196.77],["2019-08-16",197.39],["2019-08-19",198.42],["2019-08-20",197.38],["2019-08-21",198.84],["2019-08-22",197.89],["2019-08-23",198.32],["2019-08-26",198.35],["2019-08-27",198.67],["2019-08-28",199.21],["2019-08-29",199.75],["2019-08-30",199.11],["2019-09-02",201.21],["2019-09-03",202.39],["2019-09-04",204.44],["2019-09-05",200.42],["2019-09-06",196.93],["2019-09-09",196.76],["2019-09-10",194.2],["2019-09-11",192.08],["2019-09-12",193.18],["2019-09-13",192.78],["2019-09-16",189.12],["2019-09-17",188.62],["2019-09-18",188.52],["2019-09-19",188.8],["2019-09-20",190.86],["2019-09-23",189.32],["2019-09-24",189.74],["2019-09-25",189.54],["2019-09-26",187.52],["2019-09-27",189.01],["2019-09-30",188.76],["2019-10-01",189.9],["2019-10-02",188.04],["2019-10-03",185.97],["2019-10-04",186.72],["2019-10-07",188.36],["2019-10-08",187.86],["2019-10-09",187.54],["2019-10-10",187.65],["2019-10-11",187.76],["2019-10-14",188.72],["2019-10-15",189.27],["2019-10-16",189.95],["2019-10-17",191.77],["2019-10-18",190.07],["2019-10-21",188.89],["2019-10-22",188.71],["2019-10-23",189.05],["2019-10-24",190.12],["2019-10-25",191.59],["2019-10-28",192.02],["2019-10-29",191.48],["2019-10-30",190.65],["2019-10-31",191.47],["2019-11-04",191.33],["2019-11-05",193.22],["2019-11-06",193.64],["2019-11-07",193.56],["2019-11-08",193.94],["2019-11-12",192.35],["2019-11-13",191.89],["2019-11-14",190.45],["2019-11-15",192.12],["2019-11-18",192.64],["2019-11-19",192.79],["2019-11-20",192.57],["2019-11-21",192.56],["2019-11-22",191.82],["2019-11-25",191.8],["2019-11-26",194.88],["2019-11-27",195.09],["2019-11-28",195.58],["2019-11-29",195.24],["2019-12-02",193.92],["2019-12-03",190.67],["2019-12-04",189.23],["2019-12-05",190.75],["2019-12-06",191.8],["2019-12-09",193.26],["2019-12-10",192.3],["2019-12-11",192.58],["2019-12-12",192.95],["2019-12-13",193.77],["2019-12-16",196.52],["2019-12-17",199.26],["2019-12-18",198.91],["2019-12-19",197.78],["2019-12-20",198.23],["2019-12-23",198.15],["2019-12-24",198.15],["2019-12-27",197.86],["2019-12-30",200.74],["2019-12-31",200.74],["2020-01-02",198.64],["2020-01-03",200.08],["2020-01-07",201.69],["2020-01-08",201.7],["2020-01-09",201.32],["2020-01-10",202.43],["2020-01-13",203.3],["2020-01-14",203.95],["2020-01-15",204.62],["2020-01-16",204.9],["2020-01-17",206.19],["2020-01-20",207.33],["2020-01-21",207.08],["2020-01-22",206.08],["2020-01-23",206.68],["2020-01-24",205.67],["2020-01-27",206.16],["2020-01-28",203.68],["2020-01-29",204.96],["2020-01-30",205.89],["2020-01-31",205.62],["2020-02-03",204.75],["2020-02-04",206.41],["2020-02-05",207.21],["2020-02-06",206.62],["2020-02-07",206.98],["2020-02-10",208.17],["2020-02-11",211.61],["2020-02-12",210.23],["2020-02-13",208.93],["2020-02-14",210.81],["2020-02-17",210.93],["2020-02-18",210.28],["2020-02-19",211.07],["2020-02-20",212.47],["2020-02-21",212.47],["2020-02-24",211.38],["2020-02-25",209.63],["2020-02-26",206.78],["2020-02-27",207.03],["2020-02-28",202.82],["2020-03-02",204.96],["2020-03-03",204.55],["2020-03-04",203.28],["2020-03-05",205.79],["2020-03-06",206.44],["2020-03-09",210.51],["2020-03-10",218.36],["2020-03-11",214.05],["2020-03-12",213.71],["2020-03-13",215.04],["2020-03-16",211.82],["2020-03-17",204],["2020-03-18",207.56],["2020-03-19",204.84],["2020-03-20",204.51],["2020-03-23",203.2],["2020-03-24",201.64],["2020-03-25",199.53],["2020-03-26",199.67],["2020-03-27",200.02],["2020-03-30",200.54],["2020-03-31",200.57],["2020-04-01",200.42],["2020-04-02",203.28],["2020-04-03",200.77],["2020-04-06",199.93],["2020-04-07",199.54],["2020-04-08",196.79],["2020-04-09",196.73],["2020-04-10",196.73],["2020-04-14",196.27],["2020-04-15",197.18],["2020-04-16",200.44],["2020-04-17",200.43],["2020-04-20",199.56],["2020-04-21",200.45],["2020-04-22",205.12],["2020-04-23",203.43],["2020-04-24",201.85],["2020-04-27",204.78],["2020-04-28",204.83],["2020-04-29",205.13],["2020-04-30",204.94],["2020-05-04",202.53],["2020-05-05",202.53],["2020-05-06",201.28],["2020-05-07",201.98],["2020-05-08",202.96],["2020-05-11",201.18],["2020-05-12",202.15],["2020-05-13",201.51],["2020-05-14",203.01],["2020-05-15",202.57],["2020-05-18",202.69],["2020-05-19",200.84],["2020-05-20",199.14],["2020-05-21",199.51],["2020-05-22",198.81],["2020-05-25",201.38],["2020-05-26",202.36],["2020-05-27",200.99],["2020-05-28",203.33],["2020-05-29",202.88],["2020-06-01",203.52],["2020-06-02",202.72],["2020-06-03",201.99],["2020-06-04",201.73],["2020-06-05",200.83],["2020-06-08",202.73],["2020-06-09",202.97],["2020-06-10",201.2],["2020-06-12",193.9],["2020-06-15",195.19],["2020-06-16",196.26],["2020-06-17",198.31],["2020-06-18",198.12],["2020-06-19",196.74],["2020-06-22",197.11],["2020-06-23",197.41],["2020-06-24",197.69],["2020-06-25",195.5],["2020-06-26",196.79],["2020-06-29",196.41],["2020-06-30",195.4],["2020-07-01",196.25],["2020-07-02",194.9],["2020-07-03",197.71],["2020-07-06",197.07],["2020-07-07",199.7],["2020-07-08",199.26],["2020-07-09",200.02],["2020-07-10",199.38],["2020-07-13",199.48],["2020-07-14",199.88],["2020-07-15",200.13],["2020-07-16",200.81],["2020-07-17",199.41],["2020-07-20",201.92],["2020-07-21",204.49],["2020-07-22",208.03],["2020-07-23",208.86],["2020-07-24",209.4],["2020-07-27",207.14],["2020-07-28",209.95],["2020-07-29",208.79],["2020-07-30",209.95],["2020-07-31",209.32],["2020-08-03",206.66],["2020-08-04",208.45],["2020-08-05",211.63],["2020-08-06",213.05],["2020-08-07",214.27],["2020-08-10",209.89],["2020-08-11",210.48],["2020-08-12",207.59],["2020-08-13",209.49],["2020-08-14",208.38],["2020-08-17",207.65],["2020-08-18",209.17],["2020-08-19",212.44],["2020-08-20",208.76],["2020-08-21",207.79],["2020-08-24",204.04],["2020-08-25",207.74],["2020-08-26",207.99],["2020-08-27",207.81],["2020-08-28",206.53],["2020-08-31",208.05],["2020-09-01",206.48],["2020-09-02",206.07],["2020-09-03",206.55],["2020-09-04",200.81],["2020-09-07",197.79],["2020-09-08",197.74],["2020-09-09",194.17],["2020-09-10",196.18],["2020-09-11",195.34],["2020-09-14",196.94],["2020-09-15",198.22],["2020-09-16",198.77],["2020-09-17",197.82],["2020-09-18",197.83],["2020-09-21",195.98],["2020-09-22",189.64],["2020-09-23",189.65],["2020-09-24",185.62],["2020-09-25",184.36],["2020-09-28",184.04],["2020-09-29",183.96],["2020-09-30",188.11],["2020-10-01",187.47],["2020-10-02",189.23],["2020-10-05",189.12],["2020-10-06",187.67],["2020-10-07",187.01],["2020-10-08",187.15],["2020-10-09",189.44],["2020-10-12",189.92],["2020-10-13",189.53],["2020-10-14",189.11],["2020-10-15",187.64],["2020-10-16",187.26],["2020-10-19",188.39],["2020-10-20",186.74],["2020-10-21",186.11],["2020-10-22",184.58],["2020-10-23",183.62],["2020-10-26",184.25],["2020-10-27",182],["2020-10-28",182.07],["2020-10-29",178.98],["2020-10-30",177.69],["2020-11-02",175.83],["2020-11-03",177.32],["2020-11-04",177.04],["2020-11-05",179.69],["2020-11-06",180.35],["2020-11-09",182.4],["2020-11-10",176.76],["2020-11-12",177.21],["2020-11-13",176.67],["2020-11-16",178.05],["2020-11-17",178.88],["2020-11-18",179.92],["2020-11-19",180.18],["2020-11-20",180.2],["2020-11-23",180.62],["2020-11-24",181.76],["2020-11-25",183.77],["2020-11-26",184.07],["2020-11-27",184.31],["2020-11-30",185.53],["2020-12-01",181.68],["2020-12-02",182.81],["2020-12-03",182.5],["2020-12-04",184.16],["2020-12-07",185.3],["2020-12-08",184.06],["2020-12-09",185.81],["2020-12-10",187.11],["2020-12-11",188.26],["2020-12-14",188.06],["2020-12-15",188.28],["2020-12-16",189.59],["2020-12-17",189.67],["2020-12-18",192.13],["2020-12-21",189.2],["2020-12-22",185.81],["2020-12-23",182.94],["2020-12-24",182.94],["2020-12-28",185.35],["2020-12-29",185.05],["2020-12-30",184.88],["2020-12-31",184.88],["2021-01-04",185.34],["2021-01-05",191.45],["2021-01-07",192.61],["2021-01-08",192.01],["2021-01-11",192.09],["2021-01-12",192.21],["2021-01-13",194.74],["2021-01-14",193.46],["2021-01-15",194.47],["2021-01-18",191.31],["2021-01-19",191.61],["2021-01-20",193.33],["2021-01-21",194.11],["2021-01-22",193.74],["2021-01-25",190.92],["2021-01-26",192.04],["2021-01-27",191.79],["2021-01-28",189.81],["2021-01-29",189.17],["2021-02-01",187.25],["2021-02-02",190.77],["2021-02-03",192.61],["2021-02-04",193.17],["2021-02-05",193.59],["2021-02-08",195.7],["2021-02-09",198.38],["2021-02-10",199.34],["2021-02-11",198.13],["2021-02-12",198.25],["2021-02-15",201.28],["2021-02-16",203.19],["2021-02-17",204.86],["2021-02-18",204.45],["2021-02-19",203.46],["2021-02-22",203.88],["2021-02-23",204.2],["2021-02-24",203.53],["2021-02-25",205.96],["2021-02-26",204.74],["2021-03-01",198.01],["2021-03-02",199.05],["2021-03-03",198.63],["2021-03-04",197.44],["2021-03-05",194.27],["2021-03-08",195.77],["2021-03-09",196.36],["2021-03-10",198.18],["2021-03-11",198.6],["2021-03-12",201.28],["2021-03-15",201.49],["2021-03-16",201.61],["2021-03-17",200.87],["2021-03-18",201.95],["2021-03-19",197.73],["2021-03-22",196.87],["2021-03-23",197.1],["2021-03-24",193.73],["2021-03-25",193.19],["2021-03-26",193.4],["2021-03-29",195.19],["2021-03-30",195.24],["2021-03-31",194.56],["2021-04-01",195.99],["2021-04-02",195.99],["2021-04-06",199.07],["2021-04-07",201.22],["2021-04-08",201.24],["2021-04-09",203.85],["2021-04-12",202.7],["2021-04-13",200.32],["2021-04-14",200.83],["2021-04-15",201.51],["2021-04-16",203.53],["2021-04-19",203.7],["2021-04-20",203.57],["2021-04-21",200.75],["2021-04-22",201.3],["2021-04-23",200.27],["2021-04-26",202.68],["2021-04-27",203.07],["2021-04-28",201.65],["2021-04-29",202.83],["2021-04-30",203.19],["2021-05-04",202.56],["2021-05-05",200.83],["2021-05-06",202.06],["2021-05-07",204.63],["2021-05-10",208.47],["2021-05-11",207.96],["2021-05-12",206.42],["2021-05-13",206.44],["2021-05-14",205.14],["2021-05-17",205.85],["2021-05-18",207.31],["2021-05-19",207.79],["2021-05-20",203.18],["2021-05-21",205.66],["2021-05-24",205.93],["2021-05-25",206.64],["2021-05-26",208.87],["2021-05-27",208.51],["2021-05-28",209.94],["2021-05-31",210.59],["2021-06-01",209.44],["2021-06-02",210.9],["2021-06-04",208.85],["2021-06-07",212.17],["2021-06-08",212.17],["2021-06-09",213.52],["2021-06-10",212.64],["2021-06-11",213.6],["2021-06-14",212.55],["2021-06-15",210.76],["2021-06-16",210.14],["2021-06-17",207.57],["2021-06-18",201.88],["2021-06-21",200.2],["2021-06-22",201.13],["2021-06-23",201.81],["2021-06-24",202.94],["2021-06-25",205.49],["2021-06-28",205.54],["2021-06-29",204.86],["2021-06-30",204.49],["2021-07-01",204.3],["2021-07-02",204.81],["2021-07-05",207.33],["2021-07-06",207.39],["2021-07-07",205.37],["2021-07-08",205.45],["2021-07-09",203.97],["2021-07-12",205.09],["2021-07-13",205.03],["2021-07-14",203.37],["2021-07-15",205.02],["2021-07-16",202.86],["2021-07-19",202.68],["2021-07-20",199.39],["2021-07-21",201.24],["2021-07-22",203.2],["2021-07-23",204.74],["2021-07-26",205.47],["2021-07-27",204.69],["2021-07-28",203.91],["2021-07-29",205.64],["2021-07-30",207.64],["2021-08-02",207.3],["2021-08-03",207.29],["2021-08-04",208.39],["2021-08-05",207.38],["2021-08-06",208.89],["2021-08-09",205.04],["2021-08-10",203.89],["2021-08-11",204.61],["2021-08-12",205.31],["2021-08-13",205.66],["2021-08-16",206.92],["2021-08-17",205.09],["2021-08-18",203.47],["2021-08-19",201.99],["2021-08-20",198.48],["2021-08-23",199.22],["2021-08-24",201.39],["2021-08-25",202.61],["2021-08-26",202.38],["2021-08-27",200.45],["2021-08-30",203.53],["2021-08-31",205.49],["2021-09-01",206.44],["2021-09-02",207.35],["2021-09-03",208.71],["2021-09-06",209.16],["2021-09-07",209.32],["2021-09-08",207.92],["2021-09-09",207.05],["2021-09-10",204.23],["2021-09-13",205.49],["2021-09-14",205.23],["2021-09-15",204.32],["2021-09-16",205.53],["2021-09-17",204.38],["2021-09-20",201.31],["2021-09-21",195.17],["2021-09-22",195.29],["2021-09-23",198.39],["2021-09-24",202.27],["2021-09-27",202.84],["2021-09-28",203.63],["2021-09-29",200.28],["2021-09-30",198.65],["2021-10-01",201.18],["2021-10-04",202.11],["2021-10-05",201.45],["2021-10-06",203.05],["2021-10-07",203.06],["2021-10-08",202.1],["2021-10-11",202.7],["2021-10-12",204.04],["2021-10-13",203.74],["2021-10-14",204.55],["2021-10-15",206.64],["2021-10-18",208.39],["2021-10-19",206.98],["2021-10-20",207.32],["2021-10-21",208.43],["2021-10-22",205.57],["2021-10-25",206.84],["2021-10-26",207.71],["2021-10-27",207.96],["2021-10-28",205.73],["2021-10-29",206],["2021-11-02",204.63],["2021-11-03",206.95],["2021-11-04",207.59],["2021-11-05",206.53],["2021-11-08",207.46],["2021-11-09",207.67],["2021-11-10",207.85],["2021-11-12",203.42],["2021-11-15",204.74],["2021-11-16",203.4],["2021-11-17",203.91],["2021-11-18",203.46],["2021-11-19",203.46],["2021-11-22",199.32],["2021-11-23",198.54],["2021-11-24",199.46],["2021-11-25",200.04],["2021-11-26",199.35],["2021-11-29",190.52],["2021-11-30",191.76],["2021-12-01",190.82],["2021-12-02",191.74],["2021-12-03",193.03],["2021-12-06",193.75],["2021-12-07",195.4],["2021-12-08",196.97],["2021-12-09",195.2],["2021-12-10",194.93],["2021-12-13",195.03],["2021-12-14",194.07],["2021-12-15",193.46],["2021-12-16",193.18],["2021-12-17",193.91],["2021-12-20",192.61],["2021-12-21",192.37],["2021-12-22",193.76],["2021-12-23",194],["2021-12-27",194.49],["2021-12-28",196.75],["2021-12-29",197.05],["2021-12-30",197.34],["2022-01-03",195],["2022-01-04",195],["2022-01-05",196.64],["2022-01-07",196.1],["2022-01-10",196.66],["2022-01-11",194.6],["2022-01-12",197.96],["2022-01-13",200.32],["2022-01-14",198.33],["2022-01-17",198.39],["2022-01-18",198.99],["2022-01-19",198.24],["2022-01-20",199.96],["2022-01-21",199.69],["2022-01-24",197.84],["2022-01-25",193.36],["2022-01-26",194.79],["2022-01-27",196.64],["2022-01-28",196.08]]}]}