{"status":"ok","unit":"","title":"Notowania od 2005-12-14 do 2022-01-28","series":[{"name":"Notowanie","area":true,"data":[["2005-12-14",314.52],["2005-12-15",314.52],["2005-12-16",314.52],["2005-12-19",314.52],["2005-12-20",314.52],["2005-12-21",311.05],["2005-12-22",311.05],["2005-12-23",311.05],["2005-12-27",311.05],["2005-12-28",310.97],["2005-12-29",310.97],["2005-12-30",310.97],["2006-01-02",310.97],["2006-01-03",310.64],["2006-01-04",315.44],["2006-01-05",315.44],["2006-01-06",315.44],["2006-01-09",315.44],["2006-01-10",315.44],["2006-01-11",317.92],["2006-01-12",317.92],["2006-01-13",317.92],["2006-01-16",317.92],["2006-01-17",317.92],["2006-01-18",329.38],["2006-01-19",329.38],["2006-01-20",329.38],["2006-01-23",329.38],["2006-01-24",329.38],["2006-01-25",328.79],["2006-01-26",328.79],["2006-01-27",328.79],["2006-01-30",328.79],["2006-01-31",328.79],["2006-02-01",343.91],["2006-02-02",342.33],["2006-02-03",342.33],["2006-02-06",342.33],["2006-02-07",342.33],["2006-02-08",326.64],["2006-02-09",326.64],["2006-02-10",326.64],["2006-02-13",326.64],["2006-02-14",326.64],["2006-02-15",321.78],["2006-02-16",321.78],["2006-02-17",321.78],["2006-02-20",321.78],["2006-02-21",321.78],["2006-02-22",328.14],["2006-02-23",328.14],["2006-02-24",328.14],["2006-02-27",328.14],["2006-02-28",328.14],["2006-03-01",323.38],["2006-03-02",323.41],["2006-03-03",323.41],["2006-03-06",323.41],["2006-03-07",323.41],["2006-03-08",318.12],["2006-03-09",318.12],["2006-03-10",318.12],["2006-03-13",318.12],["2006-03-14",318.12],["2006-03-15",317.56],["2006-03-16",317.56],["2006-03-17",317.56],["2006-03-20",317.56],["2006-03-21",317.56],["2006-03-22",318.61],["2006-03-23",318.61],["2006-03-24",318.61],["2006-03-27",318.61],["2006-03-28",318.61],["2006-03-29",322.11],["2006-03-30",322.11],["2006-03-31",322.11],["2006-04-03",322.11],["2006-04-04",333.26],["2006-04-05",342.74],["2006-04-06",342.74],["2006-04-07",342.74],["2006-04-10",342.74],["2006-04-11",342.74],["2006-04-12",346.48],["2006-04-13",346.48],["2006-04-18",346.48],["2006-04-19",362.51],["2006-04-20",362.51],["2006-04-21",362.51],["2006-04-24",362.51],["2006-04-25",362.51],["2006-04-26",368.15],["2006-04-27",368.15],["2006-04-28",368.15],["2006-05-02",368.15],["2006-05-04",386.46],["2006-05-05",386.46],["2006-05-08",386.46],["2006-05-09",386.46],["2006-05-10",399.38],["2006-05-11",399.38],["2006-05-12",399.38],["2006-05-15",399.38],["2006-05-16",399.38],["2006-05-17",379.85],["2006-05-18",379.85],["2006-05-19",379.85],["2006-05-22",379.85],["2006-05-23",379.85],["2006-05-24",364.98],["2006-05-25",364.98],["2006-05-26",364.98],["2006-05-29",364.98],["2006-05-30",364.98],["2006-05-31",367.91],["2006-06-01",367.91],["2006-06-02",365.65],["2006-06-05",365.65],["2006-06-06",365.65],["2006-06-07",359.75],["2006-06-08",359.75],["2006-06-09",359.75],["2006-06-12",359.75],["2006-06-13",359.75],["2006-06-14",340.79],["2006-06-16",340.79],["2006-06-19",340.79],["2006-06-20",340.79],["2006-06-21",346.15],["2006-06-22",346.15],["2006-06-23",346.15],["2006-06-26",346.15],["2006-06-27",346.15],["2006-06-28",354.24],["2006-06-29",354.24],["2006-06-30",354.24],["2006-07-03",354.24],["2006-07-04",351.78],["2006-07-05",349.65],["2006-07-06",349.65],["2006-07-07",349.65],["2006-07-10",349.65],["2006-07-11",349.65],["2006-07-12",348.85],["2006-07-13",348.85],["2006-07-14",348.85],["2006-07-17",348.85],["2006-07-18",348.85],["2006-07-19",335.92],["2006-07-20",335.92],["2006-07-21",335.92],["2006-07-24",335.92],["2006-07-25",335.92],["2006-07-26",320.49],["2006-07-27",320.49],["2006-07-28",320.49],["2006-07-31",320.49],["2006-08-01",320.49],["2006-08-02",316.81],["2006-08-03",316.81],["2006-08-04",316.81],["2006-08-07",316.81],["2006-08-08",316.81],["2006-08-09",317.51],["2006-08-10",317.51],["2006-08-11",317.51],["2006-08-14",317.51],["2006-08-16",317.59],["2006-08-17",317.59],["2006-08-18",317.59],["2006-08-21",317.59],["2006-08-22",317.59],["2006-08-23",306.16],["2006-08-24",306.16],["2006-08-25",306.16],["2006-08-28",306.16],["2006-08-29",306.16],["2006-08-30",308.12],["2006-08-31",308.12],["2006-09-01",308.12],["2006-09-04",307.3],["2006-09-05",307.3],["2006-09-06",309.15],["2006-09-07",309.15],["2006-09-08",309.15],["2006-09-11",309.15],["2006-09-12",309.15],["2006-09-13",311.75],["2006-09-14",311.75],["2006-09-15",311.75],["2006-09-18",311.75],["2006-09-19",311.75],["2006-09-20",326.34],["2006-09-21",326.34],["2006-09-22",326.34],["2006-09-25",326.34],["2006-09-26",326.34],["2006-09-27",328.83],["2006-09-28",328.83],["2006-09-29",328.83],["2006-10-02",328.83],["2006-10-03",330.97],["2006-10-04",345.36],["2006-10-05",345.36],["2006-10-06",345.36],["2006-10-09",345.36],["2006-10-10",345.36],["2006-10-11",348.31],["2006-10-12",348.31],["2006-10-13",348.31],["2006-10-16",348.31],["2006-10-17",348.31],["2006-10-18",346.91],["2006-10-19",346.91],["2006-10-20",346.91],["2006-10-23",346.91],["2006-10-24",346.91],["2006-10-25",365.16],["2006-10-26",365.16],["2006-10-27",365.16],["2006-10-30",365.16],["2006-10-31",365.16],["2006-11-02",361.71],["2006-11-03",361.88],["2006-11-06",361.88],["2006-11-07",361.88],["2006-11-08",378.75],["2006-11-09",378.75],["2006-11-10",378.75],["2006-11-13",378.75],["2006-11-14",378.75],["2006-11-15",365.65],["2006-11-16",365.65],["2006-11-17",365.65],["2006-11-20",365.65],["2006-11-21",365.65],["2006-11-22",364.6],["2006-11-23",364.6],["2006-11-24",364.6],["2006-11-27",364.6],["2006-11-28",364.6],["2006-11-29",366.88],["2006-11-30",366.88],["2006-12-01",366.88],["2006-12-04",377.47],["2006-12-05",377.47],["2006-12-06",383.26],["2006-12-07",383.26],["2006-12-08",383.26],["2006-12-11",383.26],["2006-12-12",383.26],["2006-12-13",390.5],["2006-12-14",390.5],["2006-12-15",390.5],["2006-12-18",390.5],["2006-12-19",390.5],["2006-12-20",390.94],["2006-12-21",390.94],["2006-12-22",390.94],["2006-12-27",395.47],["2006-12-28",395.47],["2006-12-29",395.47],["2007-01-02",395.47],["2007-01-03",436.6],["2007-01-04",436.6],["2007-01-05",436.6],["2007-01-08",436.6],["2007-01-09",436.6],["2007-01-10",405.22],["2007-01-11",405.22],["2007-01-12",405.22],["2007-01-15",405.22],["2007-01-16",405.22],["2007-01-17",445.27],["2007-01-18",445.27],["2007-01-19",445.27],["2007-01-22",445.27],["2007-01-23",445.27],["2007-01-24",442.53],["2007-01-25",442.53],["2007-01-26",442.53],["2007-01-29",442.53],["2007-01-30",442.53],["2007-01-31",427.58],["2007-02-01",427.58],["2007-02-02",426.69],["2007-02-05",426.69],["2007-02-06",426.69],["2007-02-07",431.4],["2007-02-08",431.4],["2007-02-09",431.4],["2007-02-12",431.4],["2007-02-13",431.4],["2007-02-14",438.81],["2007-02-15",438.81],["2007-02-16",438.81],["2007-02-19",438.81],["2007-02-20",438.81],["2007-02-21",439.81],["2007-02-22",439.81],["2007-02-23",439.81],["2007-02-26",439.81],["2007-02-27",439.81],["2007-02-28",406.42],["2007-03-01",406.42],["2007-03-02",390.26],["2007-03-05",390.26],["2007-03-06",390.26],["2007-03-07",347.83],["2007-03-08",347.83],["2007-03-09",347.83],["2007-03-12",347.83],["2007-03-13",347.83],["2007-03-14",361.8],["2007-03-15",361.8],["2007-03-16",361.8],["2007-03-19",361.8],["2007-03-20",361.8],["2007-03-21",386.44],["2007-03-22",386.44],["2007-03-23",386.44],["2007-03-26",386.44],["2007-03-27",386.44],["2007-03-28",371.18],["2007-03-29",371.18],["2007-03-30",371.18],["2007-04-02",371.18],["2007-04-03",372.52],["2007-04-04",380.74],["2007-04-05",380.74],["2007-04-10",380.74],["2007-04-11",395.52],["2007-04-12",395.52],["2007-04-13",395.52],["2007-04-16",395.52],["2007-04-17",395.52],["2007-04-18",428.95],["2007-04-19",428.95],["2007-04-20",428.95],["2007-04-23",428.95],["2007-04-24",428.95],["2007-04-25",423.72],["2007-04-26",423.72],["2007-04-27",423.72],["2007-04-30",423.72],["2007-05-02",423.03],["2007-05-04",424.35],["2007-05-07",424.35],["2007-05-08",424.35],["2007-05-09",436.27],["2007-05-10",436.27],["2007-05-11",436.27],["2007-05-14",436.27],["2007-05-15",436.27],["2007-05-16",435.69],["2007-05-17",435.69],["2007-05-18",435.69],["2007-05-21",435.69],["2007-05-22",435.69],["2007-05-23",430.9],["2007-05-24",430.9],["2007-05-25",430.9],["2007-05-28",430.9],["2007-05-29",430.9],["2007-05-30",431.39],["2007-05-31",431.39],["2007-06-01",431.39],["2007-06-04",440.64],["2007-06-05",440.64],["2007-06-06",449.58],["2007-06-08",449.58],["2007-06-11",449.58],["2007-06-12",449.58],["2007-06-13",432.6],["2007-06-14",432.6],["2007-06-15",432.6],["2007-06-18",432.6],["2007-06-19",432.6],["2007-06-20",448.81],["2007-06-21",448.81],["2007-06-22",448.81],["2007-06-25",448.81],["2007-06-26",448.81],["2007-06-27",445.44],["2007-06-28",445.44],["2007-06-29",445.44],["2007-07-02",445.44],["2007-07-03",464.67],["2007-07-04",469.99],["2007-07-05",469.99],["2007-07-06",469.99],["2007-07-09",469.99],["2007-07-10",469.99],["2007-07-11",483.67],["2007-07-12",483.67],["2007-07-13",483.67],["2007-07-16",483.67],["2007-07-17",483.67],["2007-07-18",507.2],["2007-07-19",507.2],["2007-07-20",507.2],["2007-07-23",507.2],["2007-07-24",507.2],["2007-07-25",488.16],["2007-07-26",488.16],["2007-07-27",488.16],["2007-07-30",488.16],["2007-07-31",488.16],["2007-08-01",405.01],["2007-08-02",406.38],["2007-08-03",406.38],["2007-08-06",406.38],["2007-08-07",406.38],["2007-08-08",400.51],["2007-08-09",400.51],["2007-08-10",400.51],["2007-08-13",400.51],["2007-08-14",400.51],["2007-08-16",365.09],["2007-08-17",365.09],["2007-08-20",365.09],["2007-08-21",365.09],["2007-08-22",361.52],["2007-08-23",361.52],["2007-08-24",361.52],["2007-08-27",361.52],["2007-08-28",361.52],["2007-08-29",362.68],["2007-08-30",362.68],["2007-08-31",362.68],["2007-09-03",362.68],["2007-09-04",366.39],["2007-09-05",365.57],["2007-09-06",365.57],["2007-09-07",365.57],["2007-09-10",365.57],["2007-09-11",365.57],["2007-09-12",380.27],["2007-09-13",380.27],["2007-09-14",380.27],["2007-09-17",380.27],["2007-09-18",380.27],["2007-09-19",387.63],["2007-09-20",387.63],["2007-09-21",387.63],["2007-09-24",387.63],["2007-09-25",387.63],["2007-09-26",396.04],["2007-09-27",396.04],["2007-09-28",396.04],["2007-10-01",396.04],["2007-10-02",415.33],["2007-10-03",391.88],["2007-10-04",391.88],["2007-10-05",391.88],["2007-10-08",391.88],["2007-10-09",391.88],["2007-10-10",411.09],["2007-10-11",411.09],["2007-10-12",411.09],["2007-10-15",411.09],["2007-10-16",411.09],["2007-10-17",423.01],["2007-10-18",423.01],["2007-10-19",423.01],["2007-10-22",423.01],["2007-10-23",423.01],["2007-10-24",416.97],["2007-10-25",416.97],["2007-10-26",416.97],["2007-10-29",416.97],["2007-10-30",416.97],["2007-10-31",466.76],["2007-11-02",466.76],["2007-11-05",490.37],["2007-11-06",490.37],["2007-11-07",518.09],["2007-11-08",518.09],["2007-11-09",518.09],["2007-11-12",518.09],["2007-11-13",518.09],["2007-11-14",454.03],["2007-11-15",454.03],["2007-11-16",454.03],["2007-11-19",454.03],["2007-11-20",454.03],["2007-11-21",482],["2007-11-22",482],["2007-11-23",482],["2007-11-26",482],["2007-11-27",482],["2007-11-28",469.73],["2007-11-29",469.73],["2007-11-30",469.73],["2007-12-03",469.73],["2007-12-04",460.96],["2007-12-05",477.23],["2007-12-06",477.23],["2007-12-07",477.23],["2007-12-10",477.23],["2007-12-11",477.23],["2007-12-12",477.17],["2007-12-13",477.17],["2007-12-14",477.17],["2007-12-17",477.17],["2007-12-18",477.17],["2007-12-19",460.31],["2007-12-20",460.31],["2007-12-21",460.31],["2007-12-27",487.73],["2007-12-28",487.73],["2008-01-02",482.41],["2008-01-03",484.3],["2008-01-04",484.3],["2008-01-07",484.3],["2008-01-08",484.3],["2008-01-09",485.91],["2008-01-10",485.91],["2008-01-11",485.91],["2008-01-14",485.91],["2008-01-15",485.91],["2008-01-16",486.93],["2008-01-17",486.93],["2008-01-18",486.93],["2008-01-21",486.93],["2008-01-22",486.93],["2008-01-23",456.08],["2008-01-24",456.08],["2008-01-25",456.08],["2008-01-28",456.08],["2008-01-29",456.08],["2008-01-30",457.19],["2008-01-31",457.19],["2008-02-01",457.19],["2008-02-04",465.83],["2008-02-05",465.83],["2008-02-06",439.9],["2008-02-07",439.9],["2008-02-08",439.9],["2008-02-11",439.9],["2008-02-12",439.9],["2008-02-13",465.61],["2008-02-14",465.61],["2008-02-15",465.61],["2008-02-18",465.61],["2008-02-19",465.61],["2008-02-20",505.62],["2008-02-21",505.62],["2008-02-22",505.62],["2008-02-25",505.62],["2008-02-26",505.62],["2008-02-27",551.95],["2008-02-28",551.95],["2008-02-29",551.95],["2008-03-03",551.95],["2008-03-04",582.93],["2008-03-05",568.39],["2008-03-06",568.39],["2008-03-07",568.39],["2008-03-10",568.39],["2008-03-11",568.39],["2008-03-12",610.78],["2008-03-13",610.78],["2008-03-14",610.78],["2008-03-17",610.78],["2008-03-18",610.78],["2008-03-19",666.06],["2008-03-20",666.06],["2008-03-25",666.06],["2008-03-26",601.95],["2008-03-27",601.95],["2008-03-28",601.95],["2008-03-31",601.95],["2008-04-01",601.95],["2008-04-02",571.9],["2008-04-03",571.9],["2008-04-04",571.9],["2008-04-07",571.9],["2008-04-08",571.9],["2008-04-09",605.9],["2008-04-10",605.9],["2008-04-11",605.9],["2008-04-14",605.9],["2008-04-15",605.9],["2008-04-16",636],["2008-04-17",636],["2008-04-18",636],["2008-04-21",636],["2008-04-22",636],["2008-04-23",651.1],["2008-04-24",651.1],["2008-04-25",651.1],["2008-04-28",651.1],["2008-04-29",651.1],["2008-04-30",587.79],["2008-05-05",585.93],["2008-05-06",585.93],["2008-05-07",599.55],["2008-05-08",599.55],["2008-05-09",599.55],["2008-05-12",599.55],["2008-05-13",599.55],["2008-05-14",616.47],["2008-05-15",616.47],["2008-05-16",616.47],["2008-05-19",616.47],["2008-05-20",616.47],["2008-05-21",653.89],["2008-05-23",653.89],["2008-05-26",653.89],["2008-05-27",653.89],["2008-05-28",658.42],["2008-05-29",658.42],["2008-05-30",658.42],["2008-06-02",658.42],["2008-06-03",658.42],["2008-06-04",622.62],["2008-06-05",622.62],["2008-06-06",622.62],["2008-06-09",622.62],["2008-06-10",622.62],["2008-06-11",646.84],["2008-06-12",646.84],["2008-06-13",646.84],["2008-06-16",646.84],["2008-06-17",646.84],["2008-06-18",665.48],["2008-06-19",665.48],["2008-06-20",665.48],["2008-06-23",665.48],["2008-06-24",665.48],["2008-06-25",688.82],["2008-06-26",688.82],["2008-06-27",688.82],["2008-06-30",688.82],["2008-07-01",688.82],["2008-07-02",741.9],["2008-07-03",741.9],["2008-07-04",741.9],["2008-07-07",741.9],["2008-07-08",741.9],["2008-07-09",702.98],["2008-07-10",702.98],["2008-07-11",702.98],["2008-07-14",702.98],["2008-07-15",702.98],["2008-07-16",774.52],["2008-07-17",774.52],["2008-07-18",774.52],["2008-07-21",774.52],["2008-07-22",774.52],["2008-07-23",669.33],["2008-07-24",669.33],["2008-07-25",669.33],["2008-07-28",669.33],["2008-07-29",669.33],["2008-07-30",625.81],["2008-07-31",625.81],["2008-08-01",625.81],["2008-08-04",625.81],["2008-08-05",625.81],["2008-08-06",582.39],["2008-08-07",582.39],["2008-08-08",582.39],["2008-08-11",582.39],["2008-08-12",582.39],["2008-08-13",514.05],["2008-08-14",514.05],["2008-08-18",514.05],["2008-08-19",514.05],["2008-08-20",525.27],["2008-08-21",525.27],["2008-08-22",525.27],["2008-08-25",525.27],["2008-08-26",525.27],["2008-08-27",527.07],["2008-08-28",527.07],["2008-08-29",527.07],["2008-09-01",527.07],["2008-09-02",527.07],["2008-09-03",515.16],["2008-09-04",515.16],["2008-09-05",515.16],["2008-09-08",515.16],["2008-09-09",515.16],["2008-09-10",513.57],["2008-09-11",513.57],["2008-09-12",513.57],["2008-09-15",513.57],["2008-09-16",513.57],["2008-09-17",563.19],["2008-09-18",563.19],["2008-09-19",563.19],["2008-09-22",563.19],["2008-09-23",563.19],["2008-09-24",538.64],["2008-09-25",538.64],["2008-09-26",538.64],["2008-09-29",538.64],["2008-09-30",538.64],["2008-10-01",540.05],["2008-10-02",540.05],["2008-10-03",540.05],["2008-10-06",540.05],["2008-10-07",540.05],["2008-10-08",578.9],["2008-10-09",578.9],["2008-10-10",578.9],["2008-10-13",578.9],["2008-10-14",578.9],["2008-10-15",592.06],["2008-10-16",592.06],["2008-10-17",592.06],["2008-10-20",592.06],["2008-10-21",592.06],["2008-10-22",545.59],["2008-10-23",545.59],["2008-10-24",545.59],["2008-10-27",545.59],["2008-10-28",545.59],["2008-10-29",563.57],["2008-10-30",563.57],["2008-10-31",563.57],["2008-11-03",563.57],["2008-11-04",563.57],["2008-11-05",559.06],["2008-11-06",559.06],["2008-11-07",559.06],["2008-11-10",559.06],["2008-11-12",531.42],["2008-11-13",531.42],["2008-11-14",531.42],["2008-11-17",531.42],["2008-11-18",531.42],["2008-11-19",534.2],["2008-11-20",534.2],["2008-11-21",534.2],["2008-11-24",534.2],["2008-11-25",534.2],["2008-11-26",566.04],["2008-11-27",566.04],["2008-11-28",566.04],["2008-12-01",566.04],["2008-12-02",566.04],["2008-12-03",549.34],["2008-12-04",549.34],["2008-12-05",549.34],["2008-12-08",549.34],["2008-12-09",549.34],["2008-12-10",562.21],["2008-12-11",562.21],["2008-12-12",562.21],["2008-12-15",562.21],["2008-12-16",562.21],["2008-12-17",619.4],["2008-12-18",619.4],["2008-12-19",619.4],["2008-12-22",619.4],["2008-12-23",619.4],["2008-12-24",611.11],["2008-12-29",611.11],["2008-12-30",611.11],["2008-12-31",609.43],["2009-01-05",609.43],["2009-01-06",609.43],["2009-01-07",601.79],["2009-01-08",601.79],["2009-01-09",601.79],["2009-01-12",601.79],["2009-01-13",601.79],["2009-01-14",573.46],["2009-01-15",573.46],["2009-01-16",573.46],["2009-01-19",573.46],["2009-01-20",573.46],["2009-01-21",549.27],["2009-01-22",549.27],["2009-01-23",549.27],["2009-01-26",549.27],["2009-01-27",549.27],["2009-01-28",556.04],["2009-01-29",556.04],["2009-01-30",556.04],["2009-02-02",556.04],["2009-02-03",556.04],["2009-02-04",513.9],["2009-02-05",513.9],["2009-02-06",513.9],["2009-02-09",513.9],["2009-02-10",513.9],["2009-02-11",515.36],["2009-02-12",515.36],["2009-02-13",515.36],["2009-02-16",515.36],["2009-02-17",515.36],["2009-02-18",490.53],["2009-02-19",490.53],["2009-02-20",490.53],["2009-02-23",490.53],["2009-02-24",490.53],["2009-02-25",520.07],["2009-02-26",520.07],["2009-02-27",520.07],["2009-03-02",520.07],["2009-03-03",520.07],["2009-03-04",501.84],["2009-03-05",501.84],["2009-03-06",501.84],["2009-03-09",501.84],["2009-03-10",501.84],["2009-03-11",513.1],["2009-03-12",513.1],["2009-03-13",513.1],["2009-03-16",513.1],["2009-03-17",513.1],["2009-03-18",521.26],["2009-03-19",521.26],["2009-03-20",521.26],["2009-03-23",521.26],["2009-03-24",521.26],["2009-03-25",516.48],["2009-03-26",516.48],["2009-03-27",516.48],["2009-03-30",516.48],["2009-03-31",516.48],["2009-04-01",505.03],["2009-04-02",505.03],["2009-04-03",505.03],["2009-04-06",505.03],["2009-04-07",505.03],["2009-04-08",477.01],["2009-04-09",477.01],["2009-04-14",477.01],["2009-04-15",505.89],["2009-04-16",505.89],["2009-04-17",505.89],["2009-04-20",505.89],["2009-04-21",505.89],["2009-04-22",488.15],["2009-04-23",488.15],["2009-04-24",488.15],["2009-04-27",488.15],["2009-04-28",488.15],["2009-04-29",503.24],["2009-04-30",503.24],["2009-05-04",503.24],["2009-05-05",503.24],["2009-05-06",457.28],["2009-05-07",457.28],["2009-05-08",457.28],["2009-05-11",457.28],["2009-05-12",457.28],["2009-05-13",434.31],["2009-05-14",434.31],["2009-05-15",434.31],["2009-05-18",434.31],["2009-05-19",434.31],["2009-05-20",449.32],["2009-05-21",449.32],["2009-05-22",449.32],["2009-05-25",449.32],["2009-05-26",449.32],["2009-05-27",441.14],["2009-05-28",441.14],["2009-05-29",441.14],["2009-06-01",441.14],["2009-06-02",441.14],["2009-06-03",418.57],["2009-06-04",418.57],["2009-06-05",418.57],["2009-06-08",418.57],["2009-06-09",418.57],["2009-06-10",411.15],["2009-06-12",411.15],["2009-06-15",411.15],["2009-06-16",411.15],["2009-06-17",383.71],["2009-06-18",383.71],["2009-06-19",383.71],["2009-06-22",383.71],["2009-06-23",383.71],["2009-06-24",395.19],["2009-06-25",395.19],["2009-06-26",395.19],["2009-06-29",395.19],["2009-06-30",395.19],["2009-07-01",402.63],["2009-07-02",402.63],["2009-07-03",402.63],["2009-07-06",402.63],["2009-07-07",402.63],["2009-07-08",430.45],["2009-07-09",430.45],["2009-07-10",430.45],["2009-07-13",430.45],["2009-07-14",430.45],["2009-07-15",438.53],["2009-07-16",438.53],["2009-07-17",438.53],["2009-07-20",438.53],["2009-07-21",438.53],["2009-07-22",386.48],["2009-07-23",386.48],["2009-07-24",386.48],["2009-07-27",386.48],["2009-07-28",386.48],["2009-07-29",371.09],["2009-07-30",371.09],["2009-07-31",371.09],["2009-08-03",371.09],["2009-08-04",371.09],["2009-08-05",364.18],["2009-08-06",364.18],["2009-08-07",364.18],["2009-08-10",364.18],["2009-08-11",364.18],["2009-08-12",350.96],["2009-08-13",350.96],["2009-08-14",350.96],["2009-08-17",350.96],["2009-08-18",350.96],["2009-08-19",364.41],["2009-08-20",364.41],["2009-08-21",364.41],["2009-08-24",364.41],["2009-08-25",364.41],["2009-08-26",382.17],["2009-08-27",382.17],["2009-08-28",382.17],["2009-08-31",382.17],["2009-09-01",382.17],["2009-09-02",396.53],["2009-09-03",396.53],["2009-09-04",396.53],["2009-09-07",396.53],["2009-09-08",396.53],["2009-09-09",412.71],["2009-09-10",412.71],["2009-09-11",412.71],["2009-09-14",412.71],["2009-09-15",412.71],["2009-09-16",412.91],["2009-09-17",412.91],["2009-09-18",412.91],["2009-09-21",412.91],["2009-09-22",412.91],["2009-09-23",412.53],["2009-09-24",412.53],["2009-09-25",412.53],["2009-09-28",412.53],["2009-09-29",412.53],["2009-09-30",416.52],["2009-10-01",416.52],["2009-10-02",416.52],["2009-10-05",416.52],["2009-10-06",416.52],["2009-10-07",437.35],["2009-10-08",437.35],["2009-10-09",437.35],["2009-10-12",437.35],["2009-10-13",437.35],["2009-10-14",426.69],["2009-10-15",426.69],["2009-10-16",426.69],["2009-10-19",426.69],["2009-10-20",426.69],["2009-10-21",411.75],["2009-10-22",411.75],["2009-10-23",411.75],["2009-10-26",411.75],["2009-10-27",411.75],["2009-10-28",369.62],["2009-10-29",369.62],["2009-10-30",369.62],["2009-11-02",369.62],["2009-11-03",369.62],["2009-11-04",369.03],["2009-11-05",369.03],["2009-11-06",369.03],["2009-11-09",369.03],["2009-11-10",369.03],["2009-11-12",410.21],["2009-11-13",410.21],["2009-11-16",410.21],["2009-11-17",410.21],["2009-11-18",436.6],["2009-11-19",436.6],["2009-11-20",436.6],["2009-11-23",436.6],["2009-11-24",436.6],["2009-11-25",443.42],["2009-11-26",443.42],["2009-11-27",443.42],["2009-11-30",443.42],["2009-12-01",443.42],["2009-12-02",469.76],["2009-12-03",469.76],["2009-12-04",469.76],["2009-12-07",469.76],["2009-12-08",469.76],["2009-12-09",397.26],["2009-12-10",397.26],["2009-12-11",397.26],["2009-12-14",397.26],["2009-12-15",397.26],["2009-12-16",370.17],["2009-12-17",370.17],["2009-12-18",370.17],["2009-12-21",370.17],["2009-12-22",370.17],["2009-12-23",359.59],["2009-12-28",359.59],["2009-12-29",359.59],["2009-12-30",372.07],["2009-12-31",372.07],["2010-01-04",372.07],["2010-01-05",372.07],["2010-01-06",399.67],["2010-01-07",399.67],["2010-01-08",399.67],["2010-01-11",399.67],["2010-01-12",399.67],["2010-01-13",405.28],["2010-01-14",405.28],["2010-01-15",405.28],["2010-01-18",405.28],["2010-01-19",405.28],["2010-01-20",392.55],["2010-01-21",392.55],["2010-01-22",392.55],["2010-01-25",392.55],["2010-01-26",392.55],["2010-01-27",324.37],["2010-01-28",324.37],["2010-01-29",324.37],["2010-02-01",324.37],["2010-02-02",324.37],["2010-02-03",317.83],["2010-02-04",317.83],["2010-02-05",317.83],["2010-02-08",317.83],["2010-02-09",317.83],["2010-02-10",291.36],["2010-02-11",291.36],["2010-02-12",291.36],["2010-02-15",291.36],["2010-02-16",291.36],["2010-02-17",307.74],["2010-02-18",307.74],["2010-02-19",307.74],["2010-02-22",307.74],["2010-02-23",307.74],["2010-02-24",302.11],["2010-02-25",302.11],["2010-02-26",302.11],["2010-03-01",302.11],["2010-03-02",302.11],["2010-03-03",329.98],["2010-03-04",329.98],["2010-03-05",329.98],["2010-03-08",329.98],["2010-03-09",329.98],["2010-03-10",347.05],["2010-03-11",347.05],["2010-03-12",347.05],["2010-03-15",347.05],["2010-03-16",347.05],["2010-03-17",359.83],["2010-03-18",359.83],["2010-03-19",359.83],["2010-03-22",359.83],["2010-03-23",359.83],["2010-03-24",351.96],["2010-03-25",351.96],["2010-03-26",351.96],["2010-03-29",351.96],["2010-03-30",351.96],["2010-03-31",368.85],["2010-04-01",368.85],["2010-04-06",368.85],["2010-04-07",405.41],["2010-04-08",405.41],["2010-04-09",405.41],["2010-04-12",405.41],["2010-04-13",405.41],["2010-04-14",410.29],["2010-04-15",410.29],["2010-04-16",410.29],["2010-04-19",410.29],["2010-04-20",410.29],["2010-04-21",400.81],["2010-04-22",400.81],["2010-04-23",400.81],["2010-04-26",400.81],["2010-04-27",400.81],["2010-04-28",372.8],["2010-04-29",372.8],["2010-04-30",372.8],["2010-05-04",372.8],["2010-05-05",346.03],["2010-05-06",346.03],["2010-05-07",346.03],["2010-05-10",346.03],["2010-05-11",346.03],["2010-05-12",307.55],["2010-05-13",307.55],["2010-05-14",307.55],["2010-05-17",307.55],["2010-05-18",307.55],["2010-05-19",277.98],["2010-05-20",277.98],["2010-05-21",277.98],["2010-05-24",277.98],["2010-05-25",277.98],["2010-05-26",279.56],["2010-05-27",279.56],["2010-05-28",279.56],["2010-05-31",279.56],["2010-06-01",279.56],["2010-06-02",277.76],["2010-06-04",277.76],["2010-06-07",277.76],["2010-06-08",277.76],["2010-06-09",276.11],["2010-06-10",276.11],["2010-06-11",276.11],["2010-06-14",276.11],["2010-06-15",276.11],["2010-06-16",276.86],["2010-06-17",276.86],["2010-06-18",276.86],["2010-06-21",276.86],["2010-06-22",276.86],["2010-06-23",276.93],["2010-06-24",276.93],["2010-06-25",276.93],["2010-06-28",276.93],["2010-06-29",276.93],["2010-06-30",278.7],["2010-07-01",278.7],["2010-07-02",278.7],["2010-07-05",278.7],["2010-07-06",278.7],["2010-07-07",278.72],["2010-07-08",278.72],["2010-07-09",278.72],["2010-07-12",278.72],["2010-07-13",278.72],["2010-07-14",275.47],["2010-07-15",275.47],["2010-07-16",275.47],["2010-07-19",275.47],["2010-07-20",275.47],["2010-07-21",272.84],["2010-07-22",272.84],["2010-07-23",272.84],["2010-07-26",272.84],["2010-07-27",272.84],["2010-07-28",282.03],["2010-07-29",282.03],["2010-07-30",282.03],["2010-08-02",282.03],["2010-08-03",282.03],["2010-08-04",310.02],["2010-08-05",310.02],["2010-08-06",310.02],["2010-08-09",310.02],["2010-08-10",310.02],["2010-08-11",302.66],["2010-08-12",302.66],["2010-08-13",302.66],["2010-08-16",302.66],["2010-08-17",302.66],["2010-08-18",299.69],["2010-08-19",299.69],["2010-08-20",299.69],["2010-08-23",299.69],["2010-08-24",299.69],["2010-08-25",293.79],["2010-08-26",293.79],["2010-08-27",293.79],["2010-08-30",293.79],["2010-08-31",293.79],["2010-09-01",300.75],["2010-09-02",300.75],["2010-09-03",300.75],["2010-09-06",300.75],["2010-09-07",300.75],["2010-09-08",301.66],["2010-09-09",301.66],["2010-09-10",301.66],["2010-09-13",301.66],["2010-09-14",301.66],["2010-09-15",304.34],["2010-09-16",304.34],["2010-09-17",304.34],["2010-09-20",304.34],["2010-09-21",304.34],["2010-09-22",315.01],["2010-09-23",315.01],["2010-09-24",315.01],["2010-09-27",315.01],["2010-09-28",315.01],["2010-09-29",338.07],["2010-09-30",338.07],["2010-10-01",338.07],["2010-10-04",338.07],["2010-10-05",338.07],["2010-10-06",365.68],["2010-10-07",365.68],["2010-10-08",365.68],["2010-10-11",365.68],["2010-10-12",365.68],["2010-10-13",380.8],["2010-10-14",380.8],["2010-10-15",380.8],["2010-10-18",380.8],["2010-10-19",380.8],["2010-10-20",363.44],["2010-10-21",363.44],["2010-10-22",363.44],["2010-10-25",363.44],["2010-10-26",363.44],["2010-10-27",380.25],["2010-10-28",380.25],["2010-10-29",380.25],["2010-11-02",380.25],["2010-11-03",396.24],["2010-11-04",396.24],["2010-11-05",396.24],["2010-11-08",396.24],["2010-11-09",396.24],["2010-11-10",415.82],["2010-11-12",415.82],["2010-11-15",415.82],["2010-11-16",415.82],["2010-11-17",349.54],["2010-11-18",349.54],["2010-11-19",349.54],["2010-11-22",349.54],["2010-11-23",349.54],["2010-11-24",337.73],["2010-11-25",337.73],["2010-11-26",337.73],["2010-11-29",337.73],["2010-11-30",337.73],["2010-12-01",336.62],["2010-12-02",336.62],["2010-12-03",336.62],["2010-12-06",336.62],["2010-12-07",336.62],["2010-12-08",357.15],["2010-12-09",357.15],["2010-12-10",357.15],["2010-12-13",357.15],["2010-12-14",357.15],["2010-12-15",361.38],["2010-12-16",361.38],["2010-12-17",361.38],["2010-12-20",361.38],["2010-12-21",361.38],["2010-12-22",373.12],["2010-12-23",373.12],["2010-12-27",373.12],["2010-12-28",373.12],["2010-12-29",383.67],["2010-12-30",383.67],["2010-12-31",383.67],["2011-01-03",383.67],["2011-01-04",383.67],["2011-01-05",381.87],["2011-01-07",381.87],["2011-01-10",381.87],["2011-01-11",381.87],["2011-01-12",384.4],["2011-01-13",384.4],["2011-01-14",384.4],["2011-01-17",384.4],["2011-01-18",384.4],["2011-01-19",389.9],["2011-01-20",389.9],["2011-01-21",389.9],["2011-01-24",389.9],["2011-01-25",389.9],["2011-01-26",376.33],["2011-01-27",376.33],["2011-01-28",376.33],["2011-01-31",376.33],["2011-02-01",376.33],["2011-02-02",404.35],["2011-02-03",404.35],["2011-02-04",404.35],["2011-02-07",404.35],["2011-02-08",404.35],["2011-02-09",394.66],["2011-02-10",394.66],["2011-02-11",394.66],["2011-02-14",394.66],["2011-02-15",394.66],["2011-02-16",386.5],["2011-02-17",386.5],["2011-02-18",386.5],["2011-02-21",386.5],["2011-02-22",386.5],["2011-02-23",394.31],["2011-02-24",394.31],["2011-02-25",394.31],["2011-02-28",394.31],["2011-03-01",394.31],["2011-03-02",422.62],["2011-03-03",422.62],["2011-03-04",422.62],["2011-03-07",422.62],["2011-03-08",422.62],["2011-03-09",418.65],["2011-03-10",418.65],["2011-03-11",418.65],["2011-03-14",418.65],["2011-03-15",418.65],["2011-03-16",415.93],["2011-03-17",415.93],["2011-03-18",415.93],["2011-03-21",415.93],["2011-03-22",415.93],["2011-03-23",427.48],["2011-03-24",427.48],["2011-03-25",427.48],["2011-03-28",427.48],["2011-03-29",427.48],["2011-03-30",412.35],["2011-03-31",412.35],["2011-04-01",412.35],["2011-04-04",412.35],["2011-04-05",412.35],["2011-04-06",431.7],["2011-04-07",431.7],["2011-04-08",431.7],["2011-04-11",431.7],["2011-04-12",431.7],["2011-04-13",440.7],["2011-04-14",440.7],["2011-04-15",440.7],["2011-04-18",440.7],["2011-04-19",440.7],["2011-04-20",444.44],["2011-04-21",444.44],["2011-04-26",444.44],["2011-04-27",479.2],["2011-04-28",479.2],["2011-04-29",479.2],["2011-05-02",479.2],["2011-05-04",495.2],["2011-05-05",495.2],["2011-05-06",495.2],["2011-05-09",495.2],["2011-05-10",495.2],["2011-05-11",448.69],["2011-05-12",448.69],["2011-05-13",448.69],["2011-05-16",448.69],["2011-05-17",448.69],["2011-05-18",425.83],["2011-05-19",425.83],["2011-05-20",425.83],["2011-05-23",425.83],["2011-05-24",425.83],["2011-05-25",410.69],["2011-05-26",410.69],["2011-05-27",410.69],["2011-05-30",410.69],["2011-05-31",410.69],["2011-06-01",424.22],["2011-06-02",424.22],["2011-06-03",424.22],["2011-06-06",424.22],["2011-06-07",424.22],["2011-06-08",430.61],["2011-06-09",430.61],["2011-06-10",430.61],["2011-06-13",430.61],["2011-06-14",430.61],["2011-06-15",416.57],["2011-06-16",416.57],["2011-06-17",416.57],["2011-06-20",416.57],["2011-06-21",416.57],["2011-06-22",416.71],["2011-06-24",416.71],["2011-06-27",416.71],["2011-06-28",416.71],["2011-06-29",406.97],["2011-06-30",406.97],["2011-07-01",406.97],["2011-07-04",406.97],["2011-07-05",406.97],["2011-07-06",414.01],["2011-07-07",414.01],["2011-07-08",414.01],["2011-07-11",414.01],["2011-07-12",414.01],["2011-07-13",413.31],["2011-07-14",413.31],["2011-07-15",413.31],["2011-07-18",413.31],["2011-07-19",413.31],["2011-07-20",421.93],["2011-07-21",421.93],["2011-07-22",421.93],["2011-07-25",421.93],["2011-07-26",421.93],["2011-07-27",442.87],["2011-07-28",442.87],["2011-07-29",442.87],["2011-08-01",442.87],["2011-08-02",442.87],["2011-08-03",433.75],["2011-08-04",433.75],["2011-08-05",433.75],["2011-08-08",433.75],["2011-08-09",433.75],["2011-08-10",432.44],["2011-08-11",432.44],["2011-08-12",432.44],["2011-08-16",432.44],["2011-08-17",425.65],["2011-08-18",425.65],["2011-08-19",425.65],["2011-08-22",425.65],["2011-08-23",425.65],["2011-08-24",436.82],["2011-08-25",436.82],["2011-08-26",436.82],["2011-08-29",436.82],["2011-08-30",436.82],["2011-08-31",438.55],["2011-09-01",438.55],["2011-09-02",438.55],["2011-09-05",438.55],["2011-09-06",438.55],["2011-09-07",413.81],["2011-09-08",413.81],["2011-09-09",413.81],["2011-09-12",413.81],["2011-09-13",413.81],["2011-09-14",376.89],["2011-09-15",376.89],["2011-09-16",376.89],["2011-09-19",376.89],["2011-09-20",376.89],["2011-09-21",364.94],["2011-09-22",364.94],["2011-09-23",364.94],["2011-09-26",364.94],["2011-09-27",364.94],["2011-09-28",349.61],["2011-09-29",349.61],["2011-09-30",349.61],["2011-10-03",349.61],["2011-10-04",349.61],["2011-10-05",364.83],["2011-10-06",364.83],["2011-10-07",364.83],["2011-10-10",364.83],["2011-10-11",364.83],["2011-10-12",361.21],["2011-10-13",361.21],["2011-10-14",361.21],["2011-10-17",361.21],["2011-10-18",361.21],["2011-10-19",356.25],["2011-10-20",356.25],["2011-10-21",356.25],["2011-10-24",356.25],["2011-10-25",356.25],["2011-10-26",350.76],["2011-10-27",350.76],["2011-10-28",350.76],["2011-10-31",350.76],["2011-11-02",329.63],["2011-11-03",329.63],["2011-11-04",329.63],["2011-11-07",329.63],["2011-11-08",329.63],["2011-11-09",329.63],["2011-11-10",329.63],["2011-11-14",329.63],["2011-11-15",329.63],["2011-11-16",329.63],["2011-11-17",329.63],["2011-11-18",329.63],["2011-11-21",329.63],["2011-11-22",329.63],["2011-11-23",329.63],["2011-11-24",329.63],["2011-11-25",329.63],["2011-11-28",329.63],["2011-11-29",329.63],["2011-11-30",263.64],["2011-12-01",263.64],["2011-12-02",263.64],["2011-12-05",263.64],["2011-12-06",263.64],["2011-12-07",269.89],["2011-12-08",269.89],["2011-12-09",269.89],["2011-12-12",269.89],["2011-12-13",269.89],["2011-12-14",250.99],["2011-12-15",250.99],["2011-12-16",250.99],["2011-12-19",250.99],["2011-12-20",250.99],["2011-12-21",253.95],["2011-12-22",253.95],["2011-12-23",253.95],["2011-12-27",253.95],["2011-12-28",252.2],["2011-12-29",252.2],["2011-12-30",252.2],["2012-01-02",252.2],["2012-01-03",252.2],["2012-01-04",244.88],["2012-01-05",244.88],["2012-01-09",244.88],["2012-01-10",244.88],["2012-01-11",240.99],["2012-01-12",240.99],["2012-01-13",240.99],["2012-01-16",240.99],["2012-01-17",240.99],["2012-01-18",248.4],["2012-01-19",248.4],["2012-01-20",248.4],["2012-01-23",248.4],["2012-01-24",248.4],["2012-01-25",250.72],["2012-01-26",250.72],["2012-01-27",250.72],["2012-01-30",250.72],["2012-01-31",250.72],["2012-02-01",271.34],["2012-02-02",271.34],["2012-02-03",271.34],["2012-02-06",271.34],["2012-02-07",271.34],["2012-02-08",280.2],["2012-02-09",280.2],["2012-02-10",280.2],["2012-02-13",280.2],["2012-02-14",280.2],["2012-02-15",270.74],["2012-02-16",270.74],["2012-02-17",270.74],["2012-02-20",270.74],["2012-02-21",270.74],["2012-02-22",276.83],["2012-02-23",276.83],["2012-02-24",276.83],["2012-02-27",276.83],["2012-02-28",276.83],["2012-02-29",292.75],["2012-03-01",292.75],["2012-03-02",292.75],["2012-03-05",292.75],["2012-03-06",292.75],["2012-03-07",271.6],["2012-03-08",271.6],["2012-03-09",271.6],["2012-03-12",271.6],["2012-03-13",271.6],["2012-03-14",269.19],["2012-03-15",269.19],["2012-03-16",269.19],["2012-03-19",269.19],["2012-03-20",269.19],["2012-03-21",262.51],["2012-03-22",262.51],["2012-03-23",262.51],["2012-03-26",262.51],["2012-03-27",262.51],["2012-03-28",259.61],["2012-03-29",259.61],["2012-03-30",259.61],["2012-04-02",259.61],["2012-04-03",259.61],["2012-04-04",251.46],["2012-04-05",251.46],["2012-04-10",251.46],["2012-04-11",253.01],["2012-04-12",253.01],["2012-04-13",253.01],["2012-04-16",253.01],["2012-04-17",253.01],["2012-04-18",244.29],["2012-04-19",244.29],["2012-04-20",244.29],["2012-04-23",244.29],["2012-04-24",244.29],["2012-04-25",251.36],["2012-04-26",251.36],["2012-04-27",251.36],["2012-04-30",251.36],["2012-05-02",248.82],["2012-05-04",248.82],["2012-05-07",248.82],["2012-05-08",248.82],["2012-05-09",257.11],["2012-05-10",257.11],["2012-05-11",257.11],["2012-05-14",257.11],["2012-05-15",257.11],["2012-05-16",257.45],["2012-05-17",257.45],["2012-05-18",257.45],["2012-05-21",257.45],["2012-05-22",257.45],["2012-05-23",258.96],["2012-05-24",258.96],["2012-05-25",258.96],["2012-05-28",258.96],["2012-05-29",258.96],["2012-05-30",262.2],["2012-05-31",262.2],["2012-06-01",262.2],["2012-06-04",262.2],["2012-06-05",262.2],["2012-06-06",268.98],["2012-06-08",268.98],["2012-06-11",275.98],["2012-06-12",267.99],["2012-06-13",264.47],["2012-06-14",264.6],["2012-06-15",269.64],["2012-06-18",269.2],["2012-06-19",265.03],["2012-06-20",261.9],["2012-06-21",257.73],["2012-06-22",263.7],["2012-06-25",265.01],["2012-06-26",266.77],["2012-06-27",266.5],["2012-06-28",260.36],["2012-06-29",268.72],["2012-07-02",253.96],["2012-07-03",255.71],["2012-07-04",250.64],["2012-07-05",248.72],["2012-07-06",251.7],["2012-07-09",253.58],["2012-07-10",257.56],["2012-07-11",261.56],["2012-07-12",259.1],["2012-07-13",264.25],["2012-07-16",261.35],["2012-07-17",265.87],["2012-07-18",263.12],["2012-07-19",268.33],["2012-07-20",266.21],["2012-07-23",266.48],["2012-07-24",266.8],["2012-07-25",267.67],["2012-07-26",268.16],["2012-07-27",266.17],["2012-07-30",259.99],["2012-07-31",266.56],["2012-08-01",265.86],["2012-08-02",264.53],["2012-08-03",266.27],["2012-08-06",270.2],["2012-08-07",270.05],["2012-08-08",262.01],["2012-08-09",263.39],["2012-08-10",262.18],["2012-08-13",263.42],["2012-08-14",262.49],["2012-08-16",259.13],["2012-08-17",262.5],["2012-08-20",262.25],["2012-08-21",263.01],["2012-08-22",264.77],["2012-08-23",265.15],["2012-08-24",264.23],["2012-08-27",265.48],["2012-08-28",263.5],["2012-08-29",257.77],["2012-08-30",253.32],["2012-08-31",250.12],["2012-09-03",256.91],["2012-09-04",259.48],["2012-09-05",253.82],["2012-09-06",258.82],["2012-09-07",269.23],["2012-09-10",276.09],["2012-09-11",273],["2012-09-12",276.91],["2012-09-13",273.24],["2012-09-14",287.04],["2012-09-17",289.54],["2012-09-18",280.56],["2012-09-19",277.15],["2012-09-20",269.35],["2012-09-21",271],["2012-09-24",268.29],["2012-09-25",263.99],["2012-09-26",261.86],["2012-09-27",249.89],["2012-09-28",264.68],["2012-10-01",259.59],["2012-10-02",262.49],["2012-10-03",260.99],["2012-10-04",261.85],["2012-10-05",268.64],["2012-10-08",268.82],["2012-10-09",265.33],["2012-10-10",259.68],["2012-10-11",257.97],["2012-10-12",263.33],["2012-10-15",260.64],["2012-10-16",259.19],["2012-10-17",262.57],["2012-10-18",265.46],["2012-10-19",260.74],["2012-10-22",252.26],["2012-10-23",251.36],["2012-10-24",241.92],["2012-10-25",242.66],["2012-10-26",242.5],["2012-10-29",239.76],["2012-10-30",241.63],["2012-10-31",243.12],["2012-11-02",242.77],["2012-11-05",246.89],["2012-11-06",244.72],["2012-11-07",237.75],["2012-11-08",236.73],["2012-11-09",232.73],["2012-11-12",231.12],["2012-11-13",226.75],["2012-11-14",224.44],["2012-11-15",223.27],["2012-11-16",226.77],["2012-11-19",226.62],["2012-11-20",221.65],["2012-11-21",220.82],["2012-11-22",221.6],["2012-11-23",222.84],["2012-11-26",220.85],["2012-11-27",224.55],["2012-11-28",222.84],["2012-11-29",226.84],["2012-11-30",227.96],["2012-12-03",229.53],["2012-12-04",226.36],["2012-12-05",224.67],["2012-12-06",226.93],["2012-12-07",226.21],["2012-12-10",227.17],["2012-12-11",233.64],["2012-12-12",237.18],["2012-12-13",240.85],["2012-12-14",238.67],["2012-12-17",241.61],["2012-12-18",239.89],["2012-12-19",244.75],["2012-12-20",245.25],["2012-12-21",243.54],["2012-12-24",236.72],["2012-12-27",236.48],["2012-12-28",241.33],["2012-12-31",237.71],["2013-01-02",244.84],["2013-01-03",253.18],["2013-01-04",247.02],["2013-01-07",247.42],["2013-01-08",248.19],["2013-01-09",245.47],["2013-01-10",253.37],["2013-01-11",255.42],["2013-01-14",251.9],["2013-01-15",252.62],["2013-01-16",245.56],["2013-01-17",246.63],["2013-01-18",248.09],["2013-01-21",245.65],["2013-01-22",246.14],["2013-01-23",249.62],["2013-01-24",245.63],["2013-01-25",251.26],["2013-01-28",253.05],["2013-01-29",252.44],["2013-01-30",257.48],["2013-01-31",257.01],["2013-02-01",258.2],["2013-02-04",264.62],["2013-02-05",255.55],["2013-02-06",255.43],["2013-02-07",255.2],["2013-02-08",250.82],["2013-02-11",256],["2013-02-12",253.39],["2013-02-13",257.75],["2013-02-14",254.59],["2013-02-15",256.4],["2013-02-18",258.7],["2013-02-19",259.08],["2013-02-20",262.1],["2013-02-21",255.6],["2013-02-22",255.74],["2013-02-25",257.54],["2013-02-26",249.87],["2013-02-27",243.91],["2013-02-28",249.33],["2013-03-01",254.92],["2013-03-04",262.45],["2013-03-05",264.85],["2013-03-06",260.26],["2013-03-07",262.16],["2013-03-08",254.64],["2013-03-11",254.5],["2013-03-12",255.19],["2013-03-13",253.93],["2013-03-14",256.02],["2013-03-15",257.5],["2013-03-18",258.38],["2013-03-19",261.24],["2013-03-20",263.62],["2013-03-21",259.79],["2013-03-22",259.88],["2013-03-25",262.51],["2013-03-26",256.78],["2013-03-27",258.83],["2013-03-28",259.11],["2013-03-29",260.55],["2013-04-02",257.1],["2013-04-03",253.94],["2013-04-04",257.35],["2013-04-05",264.62],["2013-04-08",274.02],["2013-04-09",271.35],["2013-04-10",266.15],["2013-04-11",272.34],["2013-04-12",273.62],["2013-04-15",289.66],["2013-04-16",305.82],["2013-04-17",304.43],["2013-04-18",307.85],["2013-04-19",311.18],["2013-04-22",311.38],["2013-04-23",304.09],["2013-04-24",305.95],["2013-04-25",300.65],["2013-04-26",292.86],["2013-04-29",300.22],["2013-04-30",304.15],["2013-05-02",305],["2013-05-06",293.84],["2013-05-07",286.3],["2013-05-08",285.92],["2013-05-09",287.99],["2013-05-10",285.79],["2013-05-13",276.92],["2013-05-14",278.11],["2013-05-15",278.67],["2013-05-16",279.74],["2013-05-17",276.88],["2013-05-20",278.08],["2013-05-21",281.33],["2013-05-22",281.77],["2013-05-23",282.34],["2013-05-24",278.95],["2013-05-27",276.37],["2013-05-28",276.88],["2013-05-29",271.87],["2013-05-31",262.67],["2013-06-03",261.76],["2013-06-04",259.3],["2013-06-05",259.72],["2013-06-06",253.33],["2013-06-07",249.51],["2013-06-10",257.84],["2013-06-11",258.06],["2013-06-12",261.57],["2013-06-13",259.6],["2013-06-14",262.66],["2013-06-17",261.44],["2013-06-18",261.99],["2013-06-19",264.84],["2013-06-20",254.5],["2013-06-21",256.94],["2013-06-24",249.35],["2013-06-25",254.11],["2013-06-26",248.88],["2013-06-27",249.34],["2013-06-28",252.84],["2013-07-01",249.06],["2013-07-02",246.21],["2013-07-03",242.5],["2013-07-04",247.12],["2013-07-05",247.54],["2013-07-08",251.18],["2013-07-09",248.43],["2013-07-10",248.29],["2013-07-11",253.96],["2013-07-12",248.97],["2013-07-15",253.93],["2013-07-16",256.09],["2013-07-17",257.22],["2013-07-18",259.39],["2013-07-19",259.9],["2013-07-22",260.43],["2013-07-23",260.45],["2013-07-24",261.58],["2013-07-25",256.95],["2013-07-26",258.36],["2013-07-29",259.9],["2013-07-30",259.23],["2013-07-31",259.44],["2013-08-01",259.58],["2013-08-02",265.51],["2013-08-05",267.1],["2013-08-06",267.61],["2013-08-07",264.03],["2013-08-08",264.35],["2013-08-09",263.06],["2013-08-12",264.06],["2013-08-13",262.99],["2013-08-14",266.56],["2013-08-16",264.64],["2013-08-19",263.1],["2013-08-20",259.86],["2013-08-21",256.58],["2013-08-22",253.51],["2013-08-23",257.66],["2013-08-26",261.91],["2013-08-27",257.73],["2013-08-28",258.56],["2013-08-29",257.25],["2013-08-30",255.51],["2013-09-02",250.88],["2013-09-03",251.66],["2013-09-04",253.89],["2013-09-05",253.28],["2013-09-06",254.1],["2013-09-09",256.99],["2013-09-10",256.81],["2013-09-11",259.47],["2013-09-12",259.9],["2013-09-13",259.77],["2013-09-16",261.88],["2013-09-17",259.42],["2013-09-18",257.23],["2013-09-19",264.34],["2013-09-20",261.05],["2013-09-23",259.24],["2013-09-24",256.67],["2013-09-25",257.47],["2013-09-26",254.53],["2013-09-27",252.76],["2013-09-30",252.66],["2013-10-01",249.1],["2013-10-02",251.1],["2013-10-03",252.13],["2013-10-04",253.15],["2013-10-07",251.82],["2013-10-08",248.29],["2013-10-09",242.34],["2013-10-10",241.62],["2013-10-11",245.61],["2013-10-14",249.11],["2013-10-15",248.09],["2013-10-16",248.06],["2013-10-17",251.01],["2013-10-18",255.88],["2013-10-21",259.02],["2013-10-22",258.68],["2013-10-23",265.31],["2013-10-24",262.36],["2013-10-25",264.21],["2013-10-28",263.07],["2013-10-29",263.73],["2013-10-30",265.05],["2013-10-31",266.45],["2013-11-04",258.98],["2013-11-05",257.67],["2013-11-06",252.84],["2013-11-07",256.53],["2013-11-08",251.3],["2013-11-12",248.18],["2013-11-13",249.09],["2013-11-14",251.89],["2013-11-15",254.65],["2013-11-18",256.64],["2013-11-19",260.37],["2013-11-20",257.7],["2013-11-21",254.97],["2013-11-22",259.01],["2013-11-25",259.19],["2013-11-26",260.84],["2013-11-27",260.43],["2013-11-28",262.75],["2013-11-29",263.24],["2013-12-02",261.61],["2013-12-03",263.86],["2013-12-04",259.36],["2013-12-05",257.62],["2013-12-06",258.05],["2013-12-09",264.14],["2013-12-10",266.23],["2013-12-11",261.15],["2013-12-12",257.71],["2013-12-13",258.41],["2013-12-16",255.26],["2013-12-17",256.04],["2013-12-18",255.02],["2013-12-19",260.88],["2013-12-20",268.1],["2013-12-23",270.28],["2013-12-24",270.28],["2013-12-27",275.25],["2013-12-30",279.69],["2013-12-31",279.69],["2014-01-02",274.73],["2014-01-03",257.39],["2014-01-07",252.9],["2014-01-08",257.14],["2014-01-09",259.19],["2014-01-10",255.31],["2014-01-13",259.03],["2014-01-14",256.9],["2014-01-15",259.12],["2014-01-16",261.9],["2014-01-17",263.12],["2014-01-20",261.9],["2014-01-21",261.82],["2014-01-22",262.76],["2014-01-23",266.06],["2014-01-24",263.97],["2014-01-27",257.09],["2014-01-28",253.56],["2014-01-29",253.86],["2014-01-30",254.88],["2014-01-31",253.32],["2014-02-03",253.3],["2014-02-04",252.49],["2014-02-05",253.24],["2014-02-06",251.94],["2014-02-07",251.89],["2014-02-10",259.71],["2014-02-11",258.71],["2014-02-12",259.57],["2014-02-13",255.94],["2014-02-14",265.85],["2014-02-17",266.32],["2014-02-18",264.86],["2014-02-19",271.62],["2014-02-20",272.79],["2014-02-21",273.34],["2014-02-24",275.97],["2014-02-25",276.77],["2014-02-26",277.94],["2014-02-27",276.87],["2014-02-28",283.84],["2014-03-03",279.25],["2014-03-04",279.98],["2014-03-05",280.27],["2014-03-06",276.15],["2014-03-07",280.93],["2014-03-10",282.55],["2014-03-11",277.17],["2014-03-12",276.26],["2014-03-13",275.45],["2014-03-14",270.32],["2014-03-17",267.77],["2014-03-18",269.57],["2014-03-19",276.74],["2014-03-20",270.57],["2014-03-21",268.83],["2014-03-24",266.03],["2014-03-25",266.64],["2014-03-26",267.06],["2014-03-27",265.15],["2014-03-28",266.87],["2014-03-31",265.14],["2014-04-01",267.81],["2014-04-02",268.98],["2014-04-03",267.67],["2014-04-04",267.05],["2014-04-07",262.14],["2014-04-08",261.03],["2014-04-09",261.26],["2014-04-10",266.72],["2014-04-11",263.51],["2014-04-14",257.69],["2014-04-15",257.42],["2014-04-16",262.66],["2014-04-17",264.53],["2014-04-18",264.53],["2014-04-22",265.06],["2014-04-23",267.59],["2014-04-24",265.47],["2014-04-25",264.73],["2014-04-28",260.33],["2014-04-29",260.67],["2014-04-30",263.68],["2014-05-02",263.57],["2014-05-05",259.59],["2014-05-06",257.87],["2014-05-07",256.66],["2014-05-08",260.68],["2014-05-09",259.13],["2014-05-12",256.04],["2014-05-13",257.13],["2014-05-14",258.49],["2014-05-15",257.86],["2014-05-16",255.03],["2014-05-19",255.15],["2014-05-20",255.19],["2014-05-21",254.68],["2014-05-22",257.66],["2014-05-23",257.88],["2014-05-26",259.8],["2014-05-27",259.8],["2014-05-28",262.89],["2014-05-29",264.92],["2014-05-30",266.4],["2014-06-02",269.17],["2014-06-03",267.45],["2014-06-04",263.78],["2014-06-05",265.03],["2014-06-06",268.95],["2014-06-09",270.54],["2014-06-10",271.12],["2014-06-11",268.87],["2014-06-12",269.16],["2014-06-13",271.6],["2014-06-16",267.75],["2014-06-17",268.49],["2014-06-18",269.32],["2014-06-20",270.85],["2014-06-23",269.61],["2014-06-24",270],["2014-06-25",269.14],["2014-06-26",269.27],["2014-06-27",266.79],["2014-06-30",266.49],["2014-07-01",267.81],["2014-07-02",269.32],["2014-07-03",266.86],["2014-07-04",265.91],["2014-07-07",266.29],["2014-07-08",265.16],["2014-07-09",264.62],["2014-07-10",266.45],["2014-07-11",266.17],["2014-07-14",268.33],["2014-07-15",263.45],["2014-07-16",262.15],["2014-07-17",260.18],["2014-07-18",260.19],["2014-07-21",260.83],["2014-07-22",260.73],["2014-07-23",262.54],["2014-07-24",263.08],["2014-07-25",259.99],["2014-07-28",259.45],["2014-07-29",259.14],["2014-07-30",259.53],["2014-07-31",258.25],["2014-08-01",253.12],["2014-08-04",254.47],["2014-08-05",255.15],["2014-08-06",251.12],["2014-08-07",248.13],["2014-08-08",247.23],["2014-08-11",249.67],["2014-08-12",251.97],["2014-08-13",251.44],["2014-08-14",257.68],["2014-08-18",261.02],["2014-08-19",263.47],["2014-08-20",266.21],["2014-08-21",264.54],["2014-08-22",265.28],["2014-08-25",264.34],["2014-08-26",270.93],["2014-08-27",271.13],["2014-08-28",272.09],["2014-08-29",269.53],["2014-09-01",270.82],["2014-09-02",272.58],["2014-09-03",274.14],["2014-09-04",273.47],["2014-09-05",272.48],["2014-09-08",275.06],["2014-09-09",273.8],["2014-09-10",272.05],["2014-09-11",273.01],["2014-09-12",273.08],["2014-09-15",268.81],["2014-09-16",267.8],["2014-09-17",269.01],["2014-09-18",269.52],["2014-09-19",272.7],["2014-09-22",275.47],["2014-09-23",274.43],["2014-09-24",271.53],["2014-09-25",271.89],["2014-09-26",267.89],["2014-09-29",269.19],["2014-09-30",268.42],["2014-10-01",269.33],["2014-10-02",268.95],["2014-10-03",264.38],["2014-10-06",265.39],["2014-10-07",265.97],["2014-10-08",264.04],["2014-10-09",269.67],["2014-10-10",266.88],["2014-10-13",263.46],["2014-10-14",260.56],["2014-10-15",262.07],["2014-10-16",267.52],["2014-10-17",262.92],["2014-10-20",261.24],["2014-10-21",266.83],["2014-10-22",263.44],["2014-10-23",263.76],["2014-10-24",263.29],["2014-10-27",264.1],["2014-10-28",266.57],["2014-10-29",265.82],["2014-10-30",256.89],["2014-10-31",260.1],["2014-11-03",260.2],["2014-11-04",260.74],["2014-11-05",262.47],["2014-11-06",265.55],["2014-11-07",264.47],["2014-11-10",268.81],["2014-11-12",266.5],["2014-11-13",265.66],["2014-11-14",268.31],["2014-11-17",269.07],["2014-11-18",272.47],["2014-11-19",271.86],["2014-11-20",272.08],["2014-11-21",273.77],["2014-11-24",277.35],["2014-11-25",280.49],["2014-11-26",285.35],["2014-11-27",287.77],["2014-11-28",289.96],["2014-12-01",294.52],["2014-12-02",286.05],["2014-12-03",286.27],["2014-12-04",287.46],["2014-12-05",287.5],["2014-12-08",286.88],["2014-12-09",287.65],["2014-12-10",286.37],["2014-12-11",283.28],["2014-12-12",282.7],["2014-12-15",282.58],["2014-12-16",280.45],["2014-12-17",273.69],["2014-12-18",269.17],["2014-12-19",270.63],["2014-12-22",273.65],["2014-12-23",274.35],["2014-12-24",274.35],["2014-12-29",268.43],["2014-12-30",273.37],["2014-12-31",273.37],["2015-01-02",268.92],["2015-01-05",272.17],["2015-01-07",269.41],["2015-01-08",270.07],["2015-01-09",270.53],["2015-01-12",272.65],["2015-01-13",272.48],["2015-01-14",270.64],["2015-01-15",270.45],["2015-01-16",263.35],["2015-01-19",261.22],["2015-01-20",262.63],["2015-01-21",263.44],["2015-01-22",266.25],["2015-01-23",262.03],["2015-01-26",269.52],["2015-01-27",271.95],["2015-01-28",271.93],["2015-01-29",273.89],["2015-01-30",275.3],["2015-02-02",280.05],["2015-02-03",277.21],["2015-02-04",275.58],["2015-02-05",274.46],["2015-02-06",274.3],["2015-02-09",269.96],["2015-02-10",265.95],["2015-02-11",266.86],["2015-02-12",267.86],["2015-02-13",274.15],["2015-02-16",275.54],["2015-02-17",274.72],["2015-02-18",269.7],["2015-02-19",274.09],["2015-02-20",275.49],["2015-02-23",276.68],["2015-02-24",280.01],["2015-02-25",283.86],["2015-02-26",288.6],["2015-02-27",287.63],["2015-03-02",285.42],["2015-03-03",282.38],["2015-03-04",270.14],["2015-03-05",267.24],["2015-03-06",270.53],["2015-03-09",266.01],["2015-03-10",262.18],["2015-03-11",254.82],["2015-03-12",262.76],["2015-03-13",264.9],["2015-03-16",263.71],["2015-03-17",269.2],["2015-03-18",267.78],["2015-03-19",279.2],["2015-03-20",282.96],["2015-03-23",289.5],["2015-03-24",290.74],["2015-03-25",292.78],["2015-03-26",288.38],["2015-03-27",271.84],["2015-03-30",277.39],["2015-03-31",280.87],["2015-04-01",280.4],["2015-04-02",285.76],["2015-04-03",285.76],["2015-04-07",285.89],["2015-04-08",294.08],["2015-04-09",296.36],["2015-04-10",296.31],["2015-04-13",297.03],["2015-04-14",298.99],["2015-04-15",300.39],["2015-04-16",303.18],["2015-04-17",303.2],["2015-04-20",296.52],["2015-04-21",296.63],["2015-04-22",301.73],["2015-04-23",297.12],["2015-04-24",301.3],["2015-04-27",302.82],["2015-04-28",304.81],["2015-04-29",303.94],["2015-04-30",294.99],["2015-05-04",281.09],["2015-05-05",281.79],["2015-05-06",269.63],["2015-05-07",261.13],["2015-05-08",256.84],["2015-05-11",264.92],["2015-05-12",264.83],["2015-05-13",263.25],["2015-05-14",266.04],["2015-05-15",266.96],["2015-05-18",272.77],["2015-05-19",268.82],["2015-05-20",267.35],["2015-05-21",269.07],["2015-05-22",273.16],["2015-05-25",267.37],["2015-05-26",265.69],["2015-05-27",263.6],["2015-05-28",267.84],["2015-05-29",268.49],["2015-06-01",266.02],["2015-06-02",266.11],["2015-06-03",265.79],["2015-06-05",262.99],["2015-06-08",258.72],["2015-06-09",256.49],["2015-06-10",252.58],["2015-06-11",253.3],["2015-06-12",259.19],["2015-06-15",258.28],["2015-06-16",254.47],["2015-06-17",255.56],["2015-06-18",257.39],["2015-06-19",254.31],["2015-06-22",256.41],["2015-06-23",254.73],["2015-06-24",259.5],["2015-06-25",259.15],["2015-06-26",257.37],["2015-06-29",255.47],["2015-06-30",253.69],["2015-07-01",255.98],["2015-07-02",255.57],["2015-07-03",256.83],["2015-07-06",256.02],["2015-07-07",251.36],["2015-07-08",256.5],["2015-07-09",245.03],["2015-07-10",251.72],["2015-07-13",255.2],["2015-07-14",258.34],["2015-07-15",263.57],["2015-07-16",265.46],["2015-07-17",268.21],["2015-07-20",270.49],["2015-07-21",272.33],["2015-07-22",273.46],["2015-07-23",272.3],["2015-07-24",273.24],["2015-07-27",271.75],["2015-07-28",268.16],["2015-07-29",268.86],["2015-07-30",268.13],["2015-07-31",269.56],["2015-08-03",272.64],["2015-08-04",275.17],["2015-08-05",271.87],["2015-08-06",273.08],["2015-08-07",271.56],["2015-08-10",274.66],["2015-08-11",276.8],["2015-08-12",282.44],["2015-08-13",276.38],["2015-08-14",279.93],["2015-08-17",277.61],["2015-08-18",280.65],["2015-08-19",278.77],["2015-08-20",277.62],["2015-08-21",277.63],["2015-08-24",275.91],["2015-08-25",276.33],["2015-08-26",262.87],["2015-08-27",262.28],["2015-08-28",255.9],["2015-08-31",250.69],["2015-09-01",248.18],["2015-09-02",249.84],["2015-09-03",249.48],["2015-09-04",243.38],["2015-09-07",248.16],["2015-09-08",250.03],["2015-09-09",249.47],["2015-09-10",253.15],["2015-09-11",254.3],["2015-09-14",254.61],["2015-09-15",252.55],["2015-09-16",252.93],["2015-09-17",252.33],["2015-09-18",253.15],["2015-09-21",254.37],["2015-09-22",253.66],["2015-09-23",252.83],["2015-09-24",254.73],["2015-09-25",247.97],["2015-09-28",246.31],["2015-09-29",245.3],["2015-09-30",245.02],["2015-10-01",244.43],["2015-10-02",246.71],["2015-10-05",249.98],["2015-10-06",246.1],["2015-10-07",242.29],["2015-10-08",240.33],["2015-10-09",241.07],["2015-10-12",239.06],["2015-10-13",241.22],["2015-10-14",242.6],["2015-10-15",242.91],["2015-10-16",243.36],["2015-10-19",244.82],["2015-10-20",248.04],["2015-10-21",243.55],["2015-10-22",244.48],["2015-10-23",246.12],["2015-10-26",247.89],["2015-10-27",250.36],["2015-10-28",252.37],["2015-10-29",248.91],["2015-10-30",248.57],["2015-11-02",246.88],["2015-11-03",244.57],["2015-11-04",238.28],["2015-11-05",240.77],["2015-11-06",241.41],["2015-11-09",237.1],["2015-11-10",238.12],["2015-11-12",245.33],["2015-11-13",245.64],["2015-11-16",243.71],["2015-11-17",247.47],["2015-11-18",251.61],["2015-11-19",254.14],["2015-11-20",255.85],["2015-11-23",256.4],["2015-11-24",252.7],["2015-11-25",248.76],["2015-11-26",250.6],["2015-11-27",250.04],["2015-11-30",255.82],["2015-12-01",255.63],["2015-12-02",255.11],["2015-12-03",257.06],["2015-12-04",255.92],["2015-12-07",249.01],["2015-12-08",260.74],["2015-12-09",260.62],["2015-12-10",261.01],["2015-12-11",262.08],["2015-12-14",262.82],["2015-12-15",267.67],["2015-12-16",265.2],["2015-12-17",263.57],["2015-12-18",266.77],["2015-12-21",266.18],["2015-12-22",264.53],["2015-12-23",264.52],["2015-12-24",264.52],["2015-12-28",261.44],["2015-12-29",259.18],["2015-12-30",252.47],["2015-12-31",252.47],["2016-01-04",252.71],["2016-01-05",250.85],["2016-01-07",249.64],["2016-01-08",247.74],["2016-01-11",244.49],["2016-01-12",251.37],["2016-01-13",253.85],["2016-01-14",257.3],["2016-01-15",253.99],["2016-01-18",256.03],["2016-01-19",256.17],["2016-01-20",257.06],["2016-01-21",255.98],["2016-01-22",252.92],["2016-01-25",249.7],["2016-01-26",249.4],["2016-01-27",247.77],["2016-01-28",244.82],["2016-01-29",245.48],["2016-02-01",247.67],["2016-02-02",255.58],["2016-02-03",258.02],["2016-02-04",260.65],["2016-02-05",257.84],["2016-02-08",258.7],["2016-02-09",261.26],["2016-02-10",267.55],["2016-02-11",269.11],["2016-02-12",274.65],["2016-02-15",261.17],["2016-02-16",261.79],["2016-02-17",258.85],["2016-02-18",254.33],["2016-02-19",254.17],["2016-02-22",253.58],["2016-02-23",250.2],["2016-02-24",253.93],["2016-02-25",256.92],["2016-02-26",259.21],["2016-02-29",253.9],["2016-03-01",254.65],["2016-03-02",252.59],["2016-03-03",249.57],["2016-03-04",251.05],["2016-03-07",246.91],["2016-03-08",245.69],["2016-03-09",247.84],["2016-03-10",246.03],["2016-03-11",247.05],["2016-03-14",250.6],["2016-03-15",249.91],["2016-03-16",248.82],["2016-03-17",254.43],["2016-03-18",260.55],["2016-03-21",260.58],["2016-03-22",259.93],["2016-03-23",258.9],["2016-03-24",257.58],["2016-03-25",257.58],["2016-03-29",256.79],["2016-03-30",264.9],["2016-03-31",265.84],["2016-04-01",264.73],["2016-04-04",263.8],["2016-04-05",262.98],["2016-04-06",263.41],["2016-04-07",264.76],["2016-04-08",262.6],["2016-04-11",260.17],["2016-04-12",260.72],["2016-04-13",254.09],["2016-04-14",249.51],["2016-04-15",245.68],["2016-04-18",250.79],["2016-04-19",249.68],["2016-04-20",248.53],["2016-04-21",245.14],["2016-04-22",239.03],["2016-04-25",234.38],["2016-04-26",233.51],["2016-04-27",232.93],["2016-04-28",235.13],["2016-04-29",236.72],["2016-05-02",239.15],["2016-05-04",238.59],["2016-05-05",237.52],["2016-05-06",231.95],["2016-05-09",232.42],["2016-05-10",232.11],["2016-05-11",236.07],["2016-05-12",236.6],["2016-05-13",232.79],["2016-05-16",233.25],["2016-05-17",233.91],["2016-05-18",230.83],["2016-05-19",226.07],["2016-05-20",221.97],["2016-05-23",222.31],["2016-05-24",220.83],["2016-05-25",219.91],["2016-05-27",224.41],["2016-05-30",225.06],["2016-05-31",223.9],["2016-06-01",223.21],["2016-06-02",224.27],["2016-06-03",226.24],["2016-06-06",232.29],["2016-06-07",232.64],["2016-06-08",234.33],["2016-06-09",235.49],["2016-06-10",234.01],["2016-06-13",231.93],["2016-06-14",225.79],["2016-06-15",225.92],["2016-06-16",226.11],["2016-06-17",226.79],["2016-06-20",226.35],["2016-06-21",222.79],["2016-06-22",219.16],["2016-06-23",221.02],["2016-06-24",212.21],["2016-06-27",215.46],["2016-06-28",219.06],["2016-06-29",221.44],["2016-06-30",223.33],["2016-07-01",224.58],["2016-07-04",228.3],["2016-07-05",227.85],["2016-07-06",230.37],["2016-07-07",232.05],["2016-07-08",231.87],["2016-07-11",232.77],["2016-07-12",234.2],["2016-07-13",231.15],["2016-07-14",234.73],["2016-07-15",232.24],["2016-07-18",227.97],["2016-07-19",230.44],["2016-07-20",228.73],["2016-07-21",228.34],["2016-07-22",229.04],["2016-07-25",227.77],["2016-07-26",228.09],["2016-07-27",228.75],["2016-07-28",233.53],["2016-07-29",234.19],["2016-08-01",236.07],["2016-08-02",238.74],["2016-08-03",237.1],["2016-08-04",233.7],["2016-08-05",235.63],["2016-08-08",234.99],["2016-08-09",235.14],["2016-08-10",238.67],["2016-08-11",240.55],["2016-08-12",238.36],["2016-08-16",239.07],["2016-08-17",236.42],["2016-08-18",237.2],["2016-08-19",238.91],["2016-08-22",235.68],["2016-08-23",234.56],["2016-08-24",235.83],["2016-08-25",232.79],["2016-08-26",231.73],["2016-08-29",228.86],["2016-08-30",229.73],["2016-08-31",227.31],["2016-09-01",225.69],["2016-09-02",225.16],["2016-09-05",227.18],["2016-09-06",229.29],["2016-09-07",234.9],["2016-09-08",236.23],["2016-09-09",231.31],["2016-09-12",221.28],["2016-09-13",217.79],["2016-09-14",215.79],["2016-09-15",216.02],["2016-09-16",217.55],["2016-09-19",217.55],["2016-09-20",220.96],["2016-09-21",220.12],["2016-09-22",224.18],["2016-09-23",225.75],["2016-09-26",225.09],["2016-09-27",224.29],["2016-09-28",225.98],["2016-09-29",225.63],["2016-09-30",224.04],["2016-10-03",224.55],["2016-10-04",223.15],["2016-10-05",221.68],["2016-10-06",218.39],["2016-10-07",217.93],["2016-10-10",218.49],["2016-10-11",217.43],["2016-10-12",212.09],["2016-10-13",210.22],["2016-10-14",209.69],["2016-10-17",208.41],["2016-10-18",207.61],["2016-10-19",209.19],["2016-10-20",210.01],["2016-10-21",207.41],["2016-10-24",207.74],["2016-10-25",209.14],["2016-10-26",208.73],["2016-10-27",203.92],["2016-10-28",201.2],["2016-10-31",200.95],["2016-11-02",203.79],["2016-11-03",199.84],["2016-11-04",199.53],["2016-11-07",196.85],["2016-11-08",198.76],["2016-11-09",197.67],["2016-11-10",191.72],["2016-11-14",188.71],["2016-11-15",189.43],["2016-11-16",185.73],["2016-11-17",184.26],["2016-11-18",181.89],["2016-11-21",182.8],["2016-11-22",183.4],["2016-11-23",184.33],["2016-11-24",184.04],["2016-11-25",185.78],["2016-11-28",187.91],["2016-11-29",187.31],["2016-11-30",186.81],["2016-12-01",185.1],["2016-12-02",184.38],["2016-12-05",183.28],["2016-12-06",184.28],["2016-12-07",186.3],["2016-12-08",187.47],["2016-12-09",184.62],["2016-12-12",185.26],["2016-12-13",184.98],["2016-12-14",186.59],["2016-12-15",183.69],["2016-12-16",186.15],["2016-12-19",184.29],["2016-12-20",183.31],["2016-12-21",184.41],["2016-12-22",184.82],["2016-12-23",184.19],["2016-12-27",184.6],["2016-12-28",184.04],["2016-12-29",184.23],["2016-12-30",183.86],["2017-01-02",181.52],["2017-01-03",180.99],["2017-01-04",181.79],["2017-01-05",186.38],["2017-01-09",186.14],["2017-01-10",187.03],["2017-01-11",185.78],["2017-01-12",189.43],["2017-01-13",188.87],["2017-01-16",188.58],["2017-01-17",189.91],["2017-01-18",188.23],["2017-01-19",187.66],["2017-01-20",187.76],["2017-01-23",189.27],["2017-01-24",188.35],["2017-01-25",190.06],["2017-01-26",190.36],["2017-01-27",190.31],["2017-01-30",191.29],["2017-01-31",189.17],["2017-02-01",190.25],["2017-02-02",191.59],["2017-02-03",189.81],["2017-02-06",191.14],["2017-02-07",189.52],["2017-02-08",188.31],["2017-02-09",190.64],["2017-02-10",190.87],["2017-02-13",193.82],["2017-02-14",194.26],["2017-02-15",193.39],["2017-02-16",196.36],["2017-02-17",195.3],["2017-02-20",194.87],["2017-02-21",194.36],["2017-02-22",194.85],["2017-02-23",195.71],["2017-02-24",195.11],["2017-02-27",194.77],["2017-02-28",194.76],["2017-03-01",193.7],["2017-03-02",195.44],["2017-03-03",193.33],["2017-03-06",193],["2017-03-07",191.87],["2017-03-08",192.08],["2017-03-09",190.36],["2017-03-10",189.75],["2017-03-13",190.38],["2017-03-14",191.84],["2017-03-15",191.18],["2017-03-16",194.44],["2017-03-17",197.12],["2017-03-20",197.23],["2017-03-21",199.17],["2017-03-22",194.66],["2017-03-23",193.85],["2017-03-24",195.41],["2017-03-27",197.79],["2017-03-28",196.65],["2017-03-29",199.03],["2017-03-30",200.52],["2017-03-31",199.71],["2017-04-03",197.47],["2017-04-04",196.71],["2017-04-05",198.29],["2017-04-06",197.74],["2017-04-07",198],["2017-04-10",196.96],["2017-04-11",195.71],["2017-04-12",195.41],["2017-04-13",195.11],["2017-04-14",195.11],["2017-04-18",195.52],["2017-04-19",194.88],["2017-04-20",192.36],["2017-04-21",192.72],["2017-04-24",196.28],["2017-04-25",198.96],["2017-04-26",200.81],["2017-04-27",202.02],["2017-04-28",203.06],["2017-05-02",202.98],["2017-05-04",203.84],["2017-05-05",205.46],["2017-05-08",205.56],["2017-05-09",204.5],["2017-05-10",204.51],["2017-05-11",204.32],["2017-05-12",203.62],["2017-05-15",207.13],["2017-05-16",210.13],["2017-05-17",210.7],["2017-05-18",203.76],["2017-05-19",204.61],["2017-05-22",207.14],["2017-05-23",209.96],["2017-05-24",209.86],["2017-05-25",211.94],["2017-05-26",211.5],["2017-05-29",213.75],["2017-05-30",213.6],["2017-05-31",213.69],["2017-06-01",214],["2017-06-02",213.63],["2017-06-05",217.23],["2017-06-06",219.14],["2017-06-07",217.22],["2017-06-08",215.14],["2017-06-09",214.96],["2017-06-12",215.01],["2017-06-13",212.03],["2017-06-14",211.76],["2017-06-16",207.04],["2017-06-19",208.93],["2017-06-20",210.2],["2017-06-21",209.82],["2017-06-22",210.65],["2017-06-23",211.74],["2017-06-26",213.03],["2017-06-27",215.9],["2017-06-28",214.22],["2017-06-29",213.59],["2017-06-30",211.61],["2017-07-03",207.6],["2017-07-04",206.49],["2017-07-05",204.54],["2017-07-06",206.24],["2017-07-07",204.6],["2017-07-10",204.38],["2017-07-11",205.64],["2017-07-12",209.62],["2017-07-13",209.44],["2017-07-14",212.43],["2017-07-17",214.56],["2017-07-18",216.81],["2017-07-19",216.84],["2017-07-20",217.37],["2017-07-21",219.66],["2017-07-24",219.44],["2017-07-25",218.47],["2017-07-26",218.82],["2017-07-27",223.88],["2017-07-28",222.9],["2017-07-31",221.55],["2017-08-01",225.13],["2017-08-02",226.12],["2017-08-03",227.39],["2017-08-04",226.85],["2017-08-07",225.75],["2017-08-08",226.52],["2017-08-09",224.75],["2017-08-10",221.82],["2017-08-11",216.22],["2017-08-14",215.63],["2017-08-16",216.92],["2017-08-17",223.08],["2017-08-18",217.1],["2017-08-21",217.79],["2017-08-22",218.24],["2017-08-23",220.92],["2017-08-24",221.73],["2017-08-25",223.01],["2017-08-28",227.89],["2017-08-29",231.54],["2017-08-30",229.66],["2017-08-31",229.05],["2017-09-01",232.76],["2017-09-04",232.39],["2017-09-05",231.38],["2017-09-06",232.98],["2017-09-07",231.36],["2017-09-08",236.74],["2017-09-11",235.63],["2017-09-12",233.66],["2017-09-13",232.99],["2017-09-14",227.48],["2017-09-15",228.61],["2017-09-18",228.46],["2017-09-19",229.75],["2017-09-20",231.89],["2017-09-21",228.51],["2017-09-22",231.47],["2017-09-25",228.26],["2017-09-26",226.73],["2017-09-27",223.67],["2017-09-28",223.57],["2017-09-29",223.89],["2017-10-02",223.78],["2017-10-03",224.5],["2017-10-04",227.41],["2017-10-05",228.3],["2017-10-06",228.67],["2017-10-09",226.54],["2017-10-10",228.45],["2017-10-11",232.01],["2017-10-12",235.81],["2017-10-13",235.52],["2017-10-16",237.55],["2017-10-17",240.82],["2017-10-18",240.7],["2017-10-19",243.22],["2017-10-20",240.74],["2017-10-23",241.09],["2017-10-24",240.08],["2017-10-25",240.93],["2017-10-26",239.84],["2017-10-27",235.71],["2017-10-30",246.39],["2017-10-31",246.67],["2017-11-02",249.48],["2017-11-03",251.65],["2017-11-06",251.46],["2017-11-07",254.2],["2017-11-08",256.93],["2017-11-09",257.32],["2017-11-10",255.92],["2017-11-13",250.73],["2017-11-14",250.53],["2017-11-15",252.64],["2017-11-16",247.88],["2017-11-17",250.89],["2017-11-20",253.1],["2017-11-21",251.28],["2017-11-22",257.95],["2017-11-23",261.63],["2017-11-24",260.29],["2017-11-27",263.58],["2017-11-28",260.5],["2017-11-29",260.08],["2017-11-30",256.03],["2017-12-01",257.88],["2017-12-04",259.65],["2017-12-05",257.01],["2017-12-06",254.86],["2017-12-07",251.21],["2017-12-08",254.69],["2017-12-11",259.52],["2017-12-12",261.37],["2017-12-13",260.45],["2017-12-14",261.82],["2017-12-15",258.94],["2017-12-18",259.13],["2017-12-19",262.19],["2017-12-20",262.91],["2017-12-21",262.14],["2017-12-22",261.87],["2017-12-27",263.95],["2017-12-28",266.29],["2017-12-29",268.54],["2018-01-03",271.96],["2018-01-04",273.06],["2018-01-05",275.72],["2018-01-08",278.91],["2018-01-09",279.71],["2018-01-10",279.67],["2018-01-11",278.9],["2018-01-12",284.23],["2018-01-15",293.83],["2018-01-16",291.24],["2018-01-17",295.63],["2018-01-18",295.28],["2018-01-19",296.21],["2018-01-22",296.7],["2018-01-23",301.05],["2018-01-24",308.22],["2018-01-25",312.74],["2018-01-26",306.07],["2018-01-29",310.09],["2018-01-30",305.99],["2018-01-31",299.51],["2018-02-01",300.22],["2018-02-02",300.3],["2018-02-05",289.88],["2018-02-06",271.73],["2018-02-07",268.34],["2018-02-08",256.28],["2018-02-09",253.02],["2018-02-12",248.84],["2018-02-13",253.28],["2018-02-14",256.8],["2018-02-15",266.96],["2018-02-16",271.97],["2018-02-19",271.5],["2018-02-20",270.66],["2018-02-21",266.61],["2018-02-22",263.83],["2018-02-23",265.5],["2018-02-26",270.36],["2018-02-27",272.87],["2018-02-28",265.31],["2018-03-01",259.99],["2018-03-02",261.25],["2018-03-05",259.83],["2018-03-06",261.86],["2018-03-07",265.84],["2018-03-08",263],["2018-03-09",261.51],["2018-03-12",264.34],["2018-03-13",266.43],["2018-03-14",266.9],["2018-03-15",266.93],["2018-03-16",266.09],["2018-03-19",266.15],["2018-03-20",265.8],["2018-03-21",262.45],["2018-03-22",266.48],["2018-03-23",265.3],["2018-03-26",264.1],["2018-03-27",268.46],["2018-03-28",267.62],["2018-03-29",262.74],["2018-03-30",262.74],["2018-04-03",265.15],["2018-04-04",262.84],["2018-04-05",260.23],["2018-04-06",260.36],["2018-04-09",261.85],["2018-04-10",263.9],["2018-04-11",268.25],["2018-04-12",268.66],["2018-04-13",267.95],["2018-04-16",269.7],["2018-04-17",269.41],["2018-04-18",268.65],["2018-04-19",269.58],["2018-04-20",267.2],["2018-04-23",261.77],["2018-04-24",258.8],["2018-04-25",257.78],["2018-04-26",254.91],["2018-04-27",254.45],["2018-04-30",258.04],["2018-05-02",252.75],["2018-05-04",250.97],["2018-05-07",251.06],["2018-05-08",250.76],["2018-05-09",247.57],["2018-05-10",249.76],["2018-05-11",252.78],["2018-05-14",254.11],["2018-05-15",251.91],["2018-05-16",249.98],["2018-05-17",250.7],["2018-05-18",249.48],["2018-05-21",247.9],["2018-05-22",251.04],["2018-05-23",247.67],["2018-05-24",247.1],["2018-05-25",244.89],["2018-05-28",242.42],["2018-05-29",240.55],["2018-05-30",235.27],["2018-06-01",235.96],["2018-06-04",235.88],["2018-06-05",235.52],["2018-06-06",238.51],["2018-06-07",238.04],["2018-06-08",235.64],["2018-06-11",237.18],["2018-06-12",235.71],["2018-06-13",234.5],["2018-06-14",236.96],["2018-06-15",232.06],["2018-06-18",231.15],["2018-06-19",229.68],["2018-06-20",227.75],["2018-06-21",227.7],["2018-06-22",230.51],["2018-06-25",231.41],["2018-06-26",227.59],["2018-06-27",226.31],["2018-06-28",222.78],["2018-06-29",225.19],["2018-07-02",224.92],["2018-07-03",225.15],["2018-07-04",225.16],["2018-07-05",226.4],["2018-07-06",228.81],["2018-07-09",232.99],["2018-07-10",232.39],["2018-07-11",233.48],["2018-07-12",228.58],["2018-07-13",229.82],["2018-07-16",233.35],["2018-07-17",231.61],["2018-07-18",229.97],["2018-07-19",230.4],["2018-07-20",231.17],["2018-07-23",231.16],["2018-07-24",229.83],["2018-07-25",231.53],["2018-07-26",233.9],["2018-07-27",232.67],["2018-07-30",232.96],["2018-07-31",232.6],["2018-08-01",232.55],["2018-08-02",229.6],["2018-08-03",227.76],["2018-08-06",228.94],["2018-08-07",231.47],["2018-08-08",232.37],["2018-08-09",231.24],["2018-08-10",227.49],["2018-08-13",223.09],["2018-08-14",222.04],["2018-08-16",222.31],["2018-08-17",221.45],["2018-08-20",225.24],["2018-08-21",227.63],["2018-08-22",228.83],["2018-08-23",227.34],["2018-08-24",226.97],["2018-08-27",228.85],["2018-08-28",231.19],["2018-08-29",229.44],["2018-08-30",230.55],["2018-08-31",229.63],["2018-09-03",227.48],["2018-09-04",226.2],["2018-09-05",225.14],["2018-09-06",221.79],["2018-09-07",221.55],["2018-09-10",217.97],["2018-09-11",218.52],["2018-09-12",217.37],["2018-09-13",217.3],["2018-09-14",219.49],["2018-09-17",219.17],["2018-09-18",218.6],["2018-09-19",218.91],["2018-09-20",219.72],["2018-09-21",221.68],["2018-09-24",220.53],["2018-09-25",219.02],["2018-09-26",220.12],["2018-09-27",220.09],["2018-09-28",218.39],["2018-10-01",218.29],["2018-10-02",216.11],["2018-10-03",215.25],["2018-10-04",213.44],["2018-10-05",208.6],["2018-10-08",206.48],["2018-10-09",204.18],["2018-10-10",204.64],["2018-10-11",199.49],["2018-10-12",194.69],["2018-10-15",195.35],["2018-10-16",194.9],["2018-10-17",196.85],["2018-10-18",196.36],["2018-10-19",192.58],["2018-10-22",194.73],["2018-10-23",192.95],["2018-10-24",190.46],["2018-10-25",188.01],["2018-10-26",186.72],["2018-10-29",188.92],["2018-10-30",187.09],["2018-10-31",186.22],["2018-11-02",188.84],["2018-11-05",188.14],["2018-11-06",189.2],["2018-11-07",190.62],["2018-11-08",189.13],["2018-11-09",187.21],["2018-11-13",186.93],["2018-11-14",186.78],["2018-11-15",188.58],["2018-11-16",189.9],["2018-11-19",190.2],["2018-11-20",189.17],["2018-11-21",185.79],["2018-11-22",187.22],["2018-11-23",186.76],["2018-11-26",185.43],["2018-11-27",185.03],["2018-11-28",184.92],["2018-11-29",189.27],["2018-11-30",189.84],["2018-12-03",190.18],["2018-12-04",193.53],["2018-12-05",192.42],["2018-12-06",192.44],["2018-12-07",193.14],["2018-12-10",194.11],["2018-12-11",191.13],["2018-12-12",190.94],["2018-12-13",191.47],["2018-12-14",189.95],["2018-12-17",189.51],["2018-12-18",189.51],["2018-12-19",189.15],["2018-12-20",191.05],["2018-12-21",189.84],["2018-12-24",189.84],["2018-12-27",185.57],["2018-12-28",189.8],["2018-12-31",189.8],["2019-01-02",190.69],["2019-01-03",191.98],["2019-01-04",194.12],["2019-01-07",193.26],["2019-01-08",193.23],["2019-01-09",193.12],["2019-01-10",195.32],["2019-01-11",195.14],["2019-01-14",194.54],["2019-01-15",193.71],["2019-01-16",193.43],["2019-01-17",194.18],["2019-01-18",194.29],["2019-01-21",193.71],["2019-01-22",193.93],["2019-01-23",192.98],["2019-01-24",191.92],["2019-01-25",192.66],["2019-01-28",195.98],["2019-01-29",194.68],["2019-01-30",195.38],["2019-01-31",198.58],["2019-02-01",197.61],["2019-02-04",197.56],["2019-02-05",197.27],["2019-02-06",197.11],["2019-02-07",196.36],["2019-02-08",196.17],["2019-02-11",196.1],["2019-02-12",194.92],["2019-02-13",196.58],["2019-02-14",195.21],["2019-02-15",197.8],["2019-02-18",198.73],["2019-02-19",198.17],["2019-02-20",199.2],["2019-02-21",200.25],["2019-02-22",199.23],["2019-02-25",200.71],["2019-02-26",202.41],["2019-02-27",203.9],["2019-02-28",202.08],["2019-03-01",201.23],["2019-03-04",201.71],["2019-03-05",202.03],["2019-03-06",200.98],["2019-03-07",201.56],["2019-03-08",200.36],["2019-03-11",199.74],["2019-03-12",202.06],["2019-03-13",202.12],["2019-03-14",202.82],["2019-03-15",203.31],["2019-03-18",204.64],["2019-03-19",205.81],["2019-03-20",205.95],["2019-03-21",207.59],["2019-03-22",206.04],["2019-03-25",205.56],["2019-03-26",203.27],["2019-03-27",203.53],["2019-03-28",205.12],["2019-03-29",203.69],["2019-04-01",204.48],["2019-04-02",205.18],["2019-04-03",208.14],["2019-04-04",206.83],["2019-04-05",206.73],["2019-04-08",207.64],["2019-04-09",208.49],["2019-04-10",207.52],["2019-04-11",209.65],["2019-04-12",209.73],["2019-04-15",209.56],["2019-04-16",210.23],["2019-04-17",211.49],["2019-04-18",210.95],["2019-04-19",210.95],["2019-04-23",211.9],["2019-04-24",214.59],["2019-04-25",212.19],["2019-04-26",211.99],["2019-04-29",211.49],["2019-04-30",212.84],["2019-05-02",211.28],["2019-05-06",212.08],["2019-05-07",209.67],["2019-05-08",206.29],["2019-05-09",205.84],["2019-05-10",206.72],["2019-05-13",204.69],["2019-05-14",201.6],["2019-05-15",200.82],["2019-05-16",202.85],["2019-05-17",202.62],["2019-05-20",203.92],["2019-05-21",201.96],["2019-05-22",200.78],["2019-05-23",201.9],["2019-05-24",202.92],["2019-05-27",201.98],["2019-05-28",202.59],["2019-05-29",202.11],["2019-05-30",202.16],["2019-05-31",203.15],["2019-06-03",203.81],["2019-06-04",204.9],["2019-06-05",205.53],["2019-06-06",205.88],["2019-06-07",206.91],["2019-06-10",208.08],["2019-06-11",209.55],["2019-06-12",209.92],["2019-06-13",209.1],["2019-06-14",211.14],["2019-06-17",210.79],["2019-06-18",210.51],["2019-06-19",214.25],["2019-06-21",217.71],["2019-06-24",218.28],["2019-06-25",218.32],["2019-06-26",215.87],["2019-06-27",214.81],["2019-06-28",215.65],["2019-07-01",217.25],["2019-07-02",216.77],["2019-07-03",221.18],["2019-07-04",223.88],["2019-07-05",223.6],["2019-07-08",218.49],["2019-07-09",217.11],["2019-07-10",216.41],["2019-07-11",215.89],["2019-07-12",214.64],["2019-07-15",215.38],["2019-07-16",216.42],["2019-07-17",214.82],["2019-07-18",217],["2019-07-19",219.49],["2019-07-22",217.29],["2019-07-23",216.93],["2019-07-24",216.92],["2019-07-25",218.66],["2019-07-26",215.87],["2019-07-29",216.34],["2019-07-30",217.19],["2019-07-31",215.25],["2019-08-01",210.84],["2019-08-02",212.52],["2019-08-05",214.85],["2019-08-06",217.18],["2019-08-07",217.22],["2019-08-08",222.76],["2019-08-09",220.24],["2019-08-12",219.21],["2019-08-13",221.04],["2019-08-14",219.91],["2019-08-16",218.81],["2019-08-19",220.29],["2019-08-20",218.66],["2019-08-21",220.66],["2019-08-22",219.64],["2019-08-23",219.48],["2019-08-26",220.46],["2019-08-27",220.78],["2019-08-28",220.91],["2019-08-29",221.24],["2019-08-30",219.8],["2019-09-02",220.77],["2019-09-03",221.6],["2019-09-04",225.03],["2019-09-05",221.21],["2019-09-06",217.36],["2019-09-09",217.09],["2019-09-10",214.36],["2019-09-11",211.78],["2019-09-12",213],["2019-09-13",213.85],["2019-09-16",209.16],["2019-09-17",207.75],["2019-09-18",208.16],["2019-09-19",208.8],["2019-09-20",210.85],["2019-09-23",207.82],["2019-09-24",208.59],["2019-09-25",208.5],["2019-09-26",205.14],["2019-09-27",206.48],["2019-09-30",206.39],["2019-10-01",206.86],["2019-10-02",205.07],["2019-10-03",203.9],["2019-10-04",204.9],["2019-10-07",206.51],["2019-10-08",206.48],["2019-10-09",206],["2019-10-10",206.74],["2019-10-11",206.72],["2019-10-14",208.14],["2019-10-15",208.69],["2019-10-16",209.64],["2019-10-17",212.67],["2019-10-18",211.5],["2019-10-21",210.92],["2019-10-22",210.25],["2019-10-23",210.2],["2019-10-24",211.64],["2019-10-25",213.07],["2019-10-28",212.97],["2019-10-29",212.11],["2019-10-30",211.84],["2019-10-31",213.76],["2019-11-04",213.63],["2019-11-05",215.02],["2019-11-06",214.76],["2019-11-07",214.43],["2019-11-08",214.09],["2019-11-12",212.23],["2019-11-13",211.36],["2019-11-14",209.52],["2019-11-15",211.7],["2019-11-18",213.1],["2019-11-19",213.38],["2019-11-20",213.05],["2019-11-21",213.5],["2019-11-22",212.17],["2019-11-25",211.23],["2019-11-26",214.65],["2019-11-27",214.79],["2019-11-28",215.4],["2019-11-29",214.86],["2019-12-02",213.59],["2019-12-03",211.33],["2019-12-04",209.53],["2019-12-05",211.58],["2019-12-06",212.83],["2019-12-09",213.86],["2019-12-10",213.01],["2019-12-11",213.46],["2019-12-12",214.7],["2019-12-13",216.64],["2019-12-16",218.82],["2019-12-17",222.18],["2019-12-18",221.46],["2019-12-19",220.26],["2019-12-20",220.44],["2019-12-23",219.62],["2019-12-24",219.62],["2019-12-27",220.39],["2019-12-30",224.82],["2019-12-31",224.82],["2020-01-02",222.54],["2020-01-03",222.89],["2020-01-07",225.59],["2020-01-08",224.67],["2020-01-09",223.47],["2020-01-10",224.61],["2020-01-13",225.99],["2020-01-14",227.03],["2020-01-15",227.71],["2020-01-16",228.54],["2020-01-17",229.44],["2020-01-20",229.92],["2020-01-21",229.67],["2020-01-22",228.56],["2020-01-23",229.09],["2020-01-24",226.98],["2020-01-27",227.21],["2020-01-28",224.39],["2020-01-29",225.5],["2020-01-30",226.86],["2020-01-31",226.77],["2020-02-03",226.72],["2020-02-04",228.2],["2020-02-05",228.47],["2020-02-06",227.26],["2020-02-07",226.73],["2020-02-10",227.94],["2020-02-11",230.95],["2020-02-12",229.57],["2020-02-13",227.38],["2020-02-14",228.62],["2020-02-17",228.76],["2020-02-18",227.69],["2020-02-19",228.02],["2020-02-20",229.46],["2020-02-21",229.67],["2020-02-24",228.63],["2020-02-25",227.47],["2020-02-26",225.17],["2020-02-27",226.4],["2020-02-28",224],["2020-03-02",227.1],["2020-03-03",227.58],["2020-03-04",226.79],["2020-03-05",229.94],["2020-03-06",233.15],["2020-03-09",239.82],["2020-03-10",247.86],["2020-03-11",241.98],["2020-03-12",240.31],["2020-03-13",240.09],["2020-03-16",237.09],["2020-03-17",226.31],["2020-03-18",228.22],["2020-03-19",221.73],["2020-03-20",219.27],["2020-03-23",217.1],["2020-03-24",218.86],["2020-03-25",216.35],["2020-03-26",218.57],["2020-03-27",220.05],["2020-03-30",222.4],["2020-03-31",220.19],["2020-04-01",219.61],["2020-04-02",221.96],["2020-04-03",216.85],["2020-04-06",215.8],["2020-04-07",216.88],["2020-04-08",213.55],["2020-04-09",213.82],["2020-04-10",213.82],["2020-04-14",214.39],["2020-04-15",215.56],["2020-04-16",218.23],["2020-04-17",217.09],["2020-04-20",217.1],["2020-04-21",217.23],["2020-04-22",222.78],["2020-04-23",219.62],["2020-04-24",217.12],["2020-04-27",222.18],["2020-04-28",222.26],["2020-04-29",222.92],["2020-04-30",223.09],["2020-05-04",221.68],["2020-05-05",219.68],["2020-05-06",217.41],["2020-05-07",217.99],["2020-05-08",219.91],["2020-05-11",217.63],["2020-05-12",218.74],["2020-05-13",218.5],["2020-05-14",219.45],["2020-05-15",219],["2020-05-18",219.11],["2020-05-19",219.96],["2020-05-20",217.9],["2020-05-21",218.9],["2020-05-22",216.68],["2020-05-25",219.28],["2020-05-26",221.73],["2020-05-27",220.22],["2020-05-28",223.64],["2020-05-29",225.55],["2020-06-01",226.71],["2020-06-02",226.45],["2020-06-03",226.45],["2020-06-04",226.07],["2020-06-05",227.6],["2020-06-08",229.07],["2020-06-09",228.6],["2020-06-10",228.75],["2020-06-12",219.59],["2020-06-15",219.9],["2020-06-16",222.49],["2020-06-17",223.25],["2020-06-18",222.87],["2020-06-19",220.67],["2020-06-22",221.25],["2020-06-23",222.9],["2020-06-24",223.47],["2020-06-25",219.54],["2020-06-26",221.18],["2020-06-29",221.05],["2020-06-30",219.23],["2020-07-01",220.41],["2020-07-02",220.2],["2020-07-03",222.11],["2020-07-06",222.5],["2020-07-07",224.96],["2020-07-08",224.75],["2020-07-09",226.63],["2020-07-10",225.02],["2020-07-13",225.61],["2020-07-14",226.88],["2020-07-15",228.89],["2020-07-16",228.78],["2020-07-17",227.66],["2020-07-20",231.36],["2020-07-21",234.03],["2020-07-22",239.71],["2020-07-23",242.05],["2020-07-24",242.92],["2020-07-27",242.24],["2020-07-28",246.06],["2020-07-29",245.34],["2020-07-30",246.53],["2020-07-31",248.21],["2020-08-03",243.41],["2020-08-04",245.81],["2020-08-05",250.58],["2020-08-06",252.3],["2020-08-07",253.55],["2020-08-10",247.11],["2020-08-11",247.79],["2020-08-12",243.87],["2020-08-13",248.01],["2020-08-14",246.23],["2020-08-17",245.82],["2020-08-18",249.19],["2020-08-19",253.69],["2020-08-20",247.11],["2020-08-21",245.46],["2020-08-24",241.21],["2020-08-25",245.61],["2020-08-26",245.74],["2020-08-27",245.92],["2020-08-28",245.96],["2020-08-31",247.75],["2020-09-01",247.2],["2020-09-02",244.33],["2020-09-03",244.41],["2020-09-04",238.13],["2020-09-07",234.04],["2020-09-08",233.5],["2020-09-09",228.42],["2020-09-10",232.14],["2020-09-11",231.62],["2020-09-14",233.52],["2020-09-15",235.53],["2020-09-16",235.86],["2020-09-17",233.5],["2020-09-18",234.61],["2020-09-21",231.28],["2020-09-22",222.74],["2020-09-23",221.99],["2020-09-24",216.4],["2020-09-25",214.89],["2020-09-28",214.24],["2020-09-29",214.94],["2020-09-30",220.27],["2020-10-01",219.8],["2020-10-02",221.66],["2020-10-05",222.21],["2020-10-06",221],["2020-10-07",219.91],["2020-10-08",220.12],["2020-10-09",223.57],["2020-10-12",224.32],["2020-10-13",223.53],["2020-10-14",222.01],["2020-10-15",219.67],["2020-10-16",219.18],["2020-10-19",221.13],["2020-10-20",220.03],["2020-10-21",220.55],["2020-10-22",218.62],["2020-10-23",217.37],["2020-10-26",217.6],["2020-10-27",214.93],["2020-10-28",213.91],["2020-10-29",209.9],["2020-10-30",207.44],["2020-11-02",204.68],["2020-11-03",207.41],["2020-11-04",206.72],["2020-11-05",211.93],["2020-11-06",213.8],["2020-11-09",216.59],["2020-11-10",208.69],["2020-11-12",209.26],["2020-11-13",208.95],["2020-11-16",210.9],["2020-11-17",212.3],["2020-11-18",213.92],["2020-11-19",213.13],["2020-11-20",213.69],["2020-11-23",214.54],["2020-11-24",216.01],["2020-11-25",218.77],["2020-11-26",219.12],["2020-11-27",219.73],["2020-11-30",222.35],["2020-12-01",217.67],["2020-12-02",220.34],["2020-12-03",221.03],["2020-12-04",224.06],["2020-12-07",224.08],["2020-12-08",223.22],["2020-12-09",225.31],["2020-12-10",226.51],["2020-12-11",228.12],["2020-12-14",228.63],["2020-12-15",228.9],["2020-12-16",231.4],["2020-12-17",232.02],["2020-12-18",235.35],["2020-12-21",230.36],["2020-12-22",226.81],["2020-12-23",223.08],["2020-12-24",223.08],["2020-12-28",227.04],["2020-12-29",226.68],["2020-12-30",226.83],["2020-12-31",226.83],["2021-01-04",227.86],["2021-01-05",234.96],["2021-01-07",236.31],["2021-01-08",235.02],["2021-01-11",233.6],["2021-01-12",233.77],["2021-01-13",237.36],["2021-01-14",235.37],["2021-01-15",236.07],["2021-01-18",230.76],["2021-01-19",232.2],["2021-01-20",234.45],["2021-01-21",235.72],["2021-01-22",235.86],["2021-01-25",231.93],["2021-01-26",232.92],["2021-01-27",232.5],["2021-01-28",229.79],["2021-01-29",229.19],["2021-02-01",226.45],["2021-02-02",230.21],["2021-02-03",231.56],["2021-02-04",231.53],["2021-02-05",231.86],["2021-02-08",235.39],["2021-02-09",240.24],["2021-02-10",241.59],["2021-02-11",240.33],["2021-02-12",240.06],["2021-02-15",244.24],["2021-02-16",246.92],["2021-02-17",247.23],["2021-02-18",246.85],["2021-02-19",246.87],["2021-02-22",246.86],["2021-02-23",248.09],["2021-02-24",247.53],["2021-02-25",251.67],["2021-02-26",248.32],["2021-03-01",238.38],["2021-03-02",239],["2021-03-03",240.37],["2021-03-04",237.55],["2021-03-05",231.71],["2021-03-08",232.42],["2021-03-09",233.78],["2021-03-10",235.82],["2021-03-11",237.6],["2021-03-12",239.88],["2021-03-15",240.33],["2021-03-16",240.5],["2021-03-17",239.24],["2021-03-18",241.18],["2021-03-19",235.18],["2021-03-22",234.3],["2021-03-23",234.37],["2021-03-24",229.28],["2021-03-25",228.16],["2021-03-26",228.07],["2021-03-29",229.67],["2021-03-30",229.33],["2021-03-31",228.53],["2021-04-01",229.85],["2021-04-02",229.85],["2021-04-06",235.17],["2021-04-07",239.19],["2021-04-08",239.09],["2021-04-09",242.29],["2021-04-12",240.89],["2021-04-13",238.38],["2021-04-14",240.33],["2021-04-15",241.44],["2021-04-16",243.74],["2021-04-19",244.95],["2021-04-20",245.67],["2021-04-21",241.04],["2021-04-22",242.09],["2021-04-23",241.5],["2021-04-26",245.24],["2021-04-27",244.87],["2021-04-28",243.49],["2021-04-29",245.76],["2021-04-30",245.76],["2021-05-04",243.13],["2021-05-05",240.93],["2021-05-06",243.26],["2021-05-07",247.34],["2021-05-10",253.72],["2021-05-11",252.94],["2021-05-12",250.49],["2021-05-13",249.02],["2021-05-14",248.73],["2021-05-17",250.06],["2021-05-18",253.32],["2021-05-19",253.84],["2021-05-20",247.63],["2021-05-21",251.4],["2021-05-24",251.16],["2021-05-25",253.33],["2021-05-26",255.68],["2021-05-27",253.96],["2021-05-28",256.07],["2021-05-31",256.93],["2021-06-01",256.14],["2021-06-02",256.9],["2021-06-04",252.98],["2021-06-07",258.04],["2021-06-08",258.35],["2021-06-09",260.24],["2021-06-10",258.72],["2021-06-11",259.88],["2021-06-14",257.38],["2021-06-15",255.66],["2021-06-16",254.88],["2021-06-17",247.94],["2021-06-18",240.49],["2021-06-21",238.07],["2021-06-22",239.28],["2021-06-23",240.82],["2021-06-24",242.03],["2021-06-25",245.42],["2021-06-28",245.44],["2021-06-29",243.82],["2021-06-30",243.06],["2021-07-01",241.99],["2021-07-02",242.25],["2021-07-05",246.11],["2021-07-06",245.65],["2021-07-07",242.83],["2021-07-08",242.93],["2021-07-09",241.34],["2021-07-12",243.47],["2021-07-13",242.97],["2021-07-14",239.65],["2021-07-15",242.96],["2021-07-16",239.75],["2021-07-19",238.62],["2021-07-20",235.01],["2021-07-21",237.05],["2021-07-22",239.71],["2021-07-23",241.08],["2021-07-26",242.13],["2021-07-27",241.08],["2021-07-28",241.21],["2021-07-29",244.25],["2021-07-30",247.22],["2021-08-02",246.37],["2021-08-03",246.34],["2021-08-04",246.97],["2021-08-05",245.47],["2021-08-06",246.72],["2021-08-09",241.02],["2021-08-10",239.2],["2021-08-11",239.66],["2021-08-12",241.18],["2021-08-13",241.49],["2021-08-16",243.9],["2021-08-17",241.53],["2021-08-18",238.48],["2021-08-19",236.06],["2021-08-20",231.7],["2021-08-23",233.7],["2021-08-24",236.23],["2021-08-25",238.11],["2021-08-26",237.99],["2021-08-27",235.55],["2021-08-30",240.15],["2021-08-31",242.9],["2021-09-01",243.94],["2021-09-02",245.63],["2021-09-03",247.85],["2021-09-06",248.16],["2021-09-07",248.61],["2021-09-08",245.8],["2021-09-09",245.03],["2021-09-10",241.98],["2021-09-13",242.27],["2021-09-14",242.59],["2021-09-15",241.63],["2021-09-16",241.97],["2021-09-17",240.69],["2021-09-20",235.74],["2021-09-21",229],["2021-09-22",229.18],["2021-09-23",232.53],["2021-09-24",237.39],["2021-09-27",237.12],["2021-09-28",237.86],["2021-09-29",233.61],["2021-09-30",230.51],["2021-10-01",232.94],["2021-10-04",234.7],["2021-10-05",233.67],["2021-10-06",234.58],["2021-10-07",234.75],["2021-10-08",233.51],["2021-10-11",234.52],["2021-10-12",235.9],["2021-10-13",235.45],["2021-10-14",237.6],["2021-10-15",239.77],["2021-10-18",241.36],["2021-10-19",241.32],["2021-10-20",241.04],["2021-10-21",242.67],["2021-10-22",239.31],["2021-10-25",240.95],["2021-10-26",241.13],["2021-10-27",241.13],["2021-10-28",238.42],["2021-10-29",239.99],["2021-11-02",237.34],["2021-11-03",239.9],["2021-11-04",239.81],["2021-11-05",238.37],["2021-11-08",239.84],["2021-11-09",240.8],["2021-11-10",240.65],["2021-11-12",232.77],["2021-11-15",234.41],["2021-11-16",231.1],["2021-11-17",230.69],["2021-11-18",230.57],["2021-11-19",229.9],["2021-11-22",224.82],["2021-11-23",223.55],["2021-11-24",223.56],["2021-11-25",224.51],["2021-11-26",224.58],["2021-11-29",215.02],["2021-11-30",217.91],["2021-12-01",216.12],["2021-12-02",217.12],["2021-12-03",218.1],["2021-12-06",218.89],["2021-12-07",220.33],["2021-12-08",222.27],["2021-12-09",220.96],["2021-12-10",219.92],["2021-12-13",219.77],["2021-12-14",219.33],["2021-12-15",218.06],["2021-12-16",218.55],["2021-12-17",219.77],["2021-12-20",216.93],["2021-12-21",217.28],["2021-12-22",218.63],["2021-12-23",219.62],["2021-12-27",219.94],["2021-12-28",222.94],["2021-12-29",222.26],["2021-12-30",223],["2022-01-03",221.36],["2022-01-04",220.39],["2022-01-05",222.33],["2022-01-07",221.89],["2022-01-10",222.74],["2022-01-11",220.55],["2022-01-12",225.03],["2022-01-13",229.79],["2022-01-14",227.25],["2022-01-17",226.64],["2022-01-18",226.74],["2022-01-19",224.8],["2022-01-20",226.9],["2022-01-21",226.43],["2022-01-24",224.07],["2022-01-25",218.27],["2022-01-26",219.86],["2022-01-27",220.16],["2022-01-28",218.29]]}]}