{"status":"ok","unit":"","title":"Notowania od 2005-12-14 do 2018-05-25","series":[{"name":"Notowanie","area":true,"data":[["2005-12-14",1002.21],["2005-12-21",1002.99],["2005-12-28",1003.26],["2006-01-04",1003.67],["2006-01-11",995.4],["2006-01-18",1057.76],["2006-01-25",1014.71],["2006-02-01",1109.69],["2006-02-02",1115.78],["2006-02-08",1050.62],["2006-02-15",1019.02],["2006-02-22",1061.16],["2006-03-01",1017.67],["2006-03-02",1015.97],["2006-03-08",1026.59],["2006-03-15",1005.88],["2006-03-22",1016.84],["2006-03-29",1064.79],["2006-04-04",1106.04],["2006-04-05",1151.15],["2006-04-12",1170.15],["2006-04-19",1203.29],["2006-04-26",1212.33],["2006-05-04",1240.6],["2006-05-10",1277.38],["2006-05-17",1182.39],["2006-05-24",1142.37],["2006-05-31",1151.17],["2006-06-02",1139.74],["2006-06-07",1118.88],["2006-06-14",1078.1],["2006-06-21",1119.71],["2006-06-28",1174.11],["2006-07-04",1099.03],["2006-07-05",1101.69],["2006-07-12",1103.94],["2006-07-19",1069.17],["2006-07-26",960.69],["2006-08-02",916.22],["2006-08-09",896.98],["2006-08-16",906.58],["2006-08-23",870.34],["2006-08-30",885.63],["2006-09-04",887.27],["2006-09-06",894.39],["2006-09-13",917.12],["2006-09-20",968.52],["2006-09-27",985.52],["2006-10-03",982.76],["2006-10-04",1035.86],["2006-10-11",1046],["2006-10-18",1042.89],["2006-10-25",1101.23],["2006-11-02",1061.98],["2006-11-03",1063.06],["2006-11-08",1112.07],["2006-11-15",1051.28],["2006-11-22",1040.1],["2006-11-29",1024.52],["2006-12-04",1048.33],["2006-12-06",1070.14],["2006-12-13",1093.77],["2006-12-20",1105.08],["2006-12-27",1137.08],["2007-01-03",1239.65],["2007-01-10",1181.66],["2007-01-17",1333.83],["2007-01-24",1309.85],["2007-01-31",1280.05],["2007-02-02",1257.47],["2007-02-07",1262.91],["2007-02-14",1293.37],["2007-02-21",1288.36],["2007-02-28",1166.62],["2007-03-02",1099.84],["2007-03-07",937.5],["2007-03-14",988.48],["2007-03-21",1068.89],["2007-03-28",1005.42],["2007-04-03",994.93],["2007-04-04",1028.79],["2007-04-11",1062.33],["2007-04-18",1152.86],["2007-04-25",1123.12],["2007-05-02",1120.28],["2007-05-04",1115.72],["2007-05-09",1168.17],["2007-05-16",1164.24],["2007-05-23",1169.9],["2007-05-30",1181.79],["2007-06-04",1201.29],["2007-06-06",1230.49],["2007-06-13",1209.71],["2007-06-20",1226.27],["2007-06-27",1223.95],["2007-07-03",1245.33],["2007-07-04",1262.12],["2007-07-11",1293.58],["2007-07-18",1352.17],["2007-07-25",1311.5],["2007-08-01",1076.96],["2007-08-02",1074.67],["2007-08-08",1035.2],["2007-08-16",930.81],["2007-08-22",906.94],["2007-08-29",905.81],["2007-09-04",911.76],["2007-09-05",909.29],["2007-09-12",917.01],["2007-09-19",932.07],["2007-09-26",950.02],["2007-10-02",1003.45],["2007-10-03",935.38],["2007-10-10",989.2],["2007-10-17",1008.04],["2007-10-24",962.54],["2007-10-31",1082.61],["2007-11-05",1155.37],["2007-11-07",1199.52],["2007-11-14",1023.26],["2007-11-21",1118.64],["2007-11-28",1078.26],["2007-12-04",1038.1],["2007-12-05",1075.1],["2007-12-12",1065.66],["2007-12-19",1054.64],["2007-12-27",1127.86],["2008-01-02",1090.28],["2008-01-03",1094.61],["2008-01-09",1093.01],["2008-01-16",1087.21],["2008-01-23",1028.43],["2008-01-30",1013.48],["2008-02-04",1019.09],["2008-02-06",969.99],["2008-02-13",1050.31],["2008-02-20",1147.95],["2008-02-27",1227.26],["2008-03-04",1287.61],["2008-03-05",1249.18],["2008-03-12",1344.16],["2008-03-19",1457.68],["2008-03-26",1286.41],["2008-04-02",1239.71],["2008-04-09",1295.18],["2008-04-16",1336.61],["2008-04-23",1358.48],["2008-04-30",1268.59],["2008-05-05",1259.46],["2008-05-07",1298.71],["2008-05-14",1340.02],["2008-05-21",1403.74],["2008-05-28",1420.94],["2008-06-04",1344.58],["2008-06-11",1406.14],["2008-06-18",1453.03],["2008-06-25",1500.46],["2008-07-02",1605.87],["2008-07-09",1486.69],["2008-07-16",1620.13],["2008-07-23",1369.36],["2008-07-30",1242.5],["2008-08-06",1157.29],["2008-08-13",1042.98],["2008-08-20",1107],["2008-08-27",1123.44],["2008-09-03",1120.51],["2008-09-10",1188.27],["2008-09-17",1280.31],["2008-09-24",1173.12],["2008-10-01",1226.63],["2008-10-08",1421.23],["2008-10-15",1516.58],["2008-10-22",1593.45],["2008-10-29",1630.56],["2008-11-05",1549.44],["2008-11-12",1612.22],["2008-11-19",1647.17],["2008-11-26",1673.57],["2008-12-03",1693.84],["2008-12-10",1743.19],["2008-12-17",1819.94],["2008-12-24",1823.72],["2008-12-31",1828.86],["2009-01-07",1745.03],["2009-01-14",1823.57],["2009-01-21",1871.4],["2009-01-28",1865.62],["2009-02-04",1886.96],["2009-02-11",1821.92],["2009-02-18",1944.78],["2009-02-25",1920.35],["2009-03-04",1930.99],["2009-03-11",1883.1],["2009-03-18",1818.32],["2009-03-25",1731.49],["2009-04-01",1790.19],["2009-04-08",1579.95],["2009-04-15",1522.03],["2009-04-22",1597.36],["2009-04-29",1624.12],["2009-05-06",1405.46],["2009-05-13",1271.86],["2009-05-20",1319.82],["2009-05-27",1278.94],["2009-06-03",1185.59],["2009-06-10",1166.78],["2009-06-17",1107.93],["2009-06-24",1141.25],["2009-07-01",1133.43],["2009-07-08",1258.2],["2009-07-15",1228.53],["2009-07-22",1048.24],["2009-07-29",989.43],["2009-08-05",932.05],["2009-08-12",936.02],["2009-08-19",970.51],["2009-08-26",982.3],["2009-09-02",1056.03],["2009-09-09",1061.11],["2009-09-16",1055.44],["2009-09-23",1052.33],["2009-09-30",1093.93],["2009-10-07",1139.41],["2009-10-14",1094.3],["2009-10-21",1029.25],["2009-10-28",948.62],["2009-11-04",951.1],["2009-11-12",1019.01],["2009-11-18",1070.63],["2009-11-25",1090.5],["2009-12-02",1150.49],["2009-12-09",992.26],["2009-12-16",952.41],["2009-12-23",938.36],["2009-12-30",951.89],["2010-01-06",1026.77],["2010-01-13",1023.43],["2010-01-20",997.8],["2010-01-27",810.58],["2010-02-03",762.66],["2010-02-10",716.48],["2010-02-17",753.62],["2010-02-24",754.72],["2010-03-03",812.63],["2010-03-10",853.65],["2010-03-17",874.14],["2010-03-24",883.09],["2010-03-31",922.82],["2010-04-07",1032.94],["2010-04-14",1035.63],["2010-04-21",1027.36],["2010-04-28",989.97],["2010-05-05",938.7],["2010-05-12",822.32],["2010-05-19",788.98],["2010-05-26",788.26],["2010-06-02",786.3],["2010-06-09",804.88],["2010-06-16",768.24],["2010-06-23",768.16],["2010-06-30",796.76],["2010-07-07",767.16],["2010-07-14",728.8],["2010-07-21",723.81],["2010-07-28",718.93],["2010-08-04",801.05],["2010-08-11",783.12],["2010-08-18",778.49],["2010-08-25",783.76],["2010-09-01",801.31],["2010-09-08",801.27],["2010-09-15",783.22],["2010-09-22",795.23],["2010-09-29",854.76],["2010-10-06",911.72],["2010-10-13",955.31],["2010-10-20",916.01],["2010-10-27",966],["2010-11-03",993.66],["2010-11-10",1066.62],["2010-11-17",896.43],["2010-11-24",881.26],["2010-12-01",912.66],["2010-12-08",975.12],["2010-12-15",966.76],["2010-12-22",1019.29],["2010-12-29",1058.88],["2011-01-05",1012.41],["2011-01-12",1024.91],["2011-01-19",1015.17],["2011-01-26",936.19],["2011-02-02",1025.08],["2011-02-09",1008.84],["2011-02-16",994.38],["2011-02-23",1017.78],["2011-03-02",1104.65],["2011-03-09",1083.68],["2011-03-16",1091.56],["2011-03-23",1100.18],["2011-03-30",1046.8],["2011-04-06",1091.78],["2011-04-13",1095.17],["2011-04-20",1106.62],["2011-04-27",1188.1],["2011-05-04",1216.31],["2011-05-11",1107.27],["2011-05-18",1049.61],["2011-05-25",1030.54],["2011-06-01",1043.72],["2011-06-08",1036.74],["2011-06-15",1020.45],["2011-06-22",1029.82],["2011-06-29",1010.68],["2011-07-06",1014.29],["2011-07-13",1068.56],["2011-07-20",1073.17],["2011-07-27",1113.25],["2011-08-03",1115.59],["2011-08-10",1130.19],["2011-08-17",1125.87],["2011-08-24",1165.09],["2011-08-31",1165.51],["2011-09-07",1144.03],["2011-09-14",1098.72],["2011-09-21",1071.56],["2011-09-28",1026.37],["2011-10-05",1105.09],["2011-10-12",1021.27],["2011-10-19",1004.37],["2011-10-26",992.85],["2011-11-02",939.07],["2011-11-30",814.23],["2011-12-07",803.92],["2011-12-14",782.13],["2011-12-21",758.53],["2011-12-28",744.56],["2012-01-04",739.82],["2012-01-11",740.52],["2012-01-18",742.25],["2012-01-25",722.63],["2012-02-01",761.77],["2012-02-08",777.92],["2012-02-15",750.14],["2012-02-22",769.99],["2012-02-29",796.61],["2012-03-07",751.59],["2012-03-14",743],["2012-03-21",703.4],["2012-03-28",691.91],["2012-04-04",676.22],["2012-04-11",698.8],["2012-04-18",665.3],["2012-04-25",682.13],["2012-05-02",671.3],["2012-05-09",725.65],["2012-05-16",787.97],["2012-05-23",795.61],["2012-05-30",828.14],["2012-06-06",842.07],["2012-06-11",849.09],["2012-06-12",831.8],["2012-06-13",819.27],["2012-06-14",814.99],["2012-06-15",821.32],["2012-06-18",812.94],["2012-06-19",801.74],["2012-06-20",774.92],["2012-06-21",764.47],["2012-06-22",800.17],["2012-06-25",807.52],["2012-06-26",813.72],["2012-06-27",809.62],["2012-06-28",796.49],["2012-06-29",814.47],["2012-07-02",742.1],["2012-07-03",748.5],["2012-07-04",729.01],["2012-07-05",730.97],["2012-07-06",751.19],["2012-07-09",772.21],["2012-07-10",776.64],["2012-07-11",788.23],["2012-07-12",789.7],["2012-07-13",812.54],["2012-07-16",797.54],["2012-07-17",804.21],["2012-07-18",793.23],["2012-07-19",811.83],["2012-07-20",805.7],["2012-07-23",824.6],["2012-07-24",830.12],["2012-07-25",834.75],["2012-07-26",831.05],["2012-07-27",802.65],["2012-07-30",777.63],["2012-07-31",795.37],["2012-08-01",789.86],["2012-08-02",786.69],["2012-08-03",795.93],["2012-08-06",787.13],["2012-08-07",782.49],["2012-08-08",764.88],["2012-08-09",766.8],["2012-08-10",770.05],["2012-08-13",775.11],["2012-08-14",767.34],["2012-08-16",760.47],["2012-08-17",761.71],["2012-08-20",762.68],["2012-08-21",761.02],["2012-08-22",762.85],["2012-08-23",760.1],["2012-08-24",762.41],["2012-08-27",764.15],["2012-08-28",760.14],["2012-08-29",748.73],["2012-08-30",740.27],["2012-08-31",727.93],["2012-09-03",755.08],["2012-09-04",761.4],["2012-09-05",751.33],["2012-09-06",751.51],["2012-09-07",778.79],["2012-09-10",791.34],["2012-09-11",777.83],["2012-09-12",778.25],["2012-09-13",770.19],["2012-09-14",796.13],["2012-09-17",807.36],["2012-09-18",785.65],["2012-09-19",777.71],["2012-09-20",764.1],["2012-09-21",758.88],["2012-09-24",763.05],["2012-09-25",746.77],["2012-09-26",740.67],["2012-09-27",699.8],["2012-09-28",740.17],["2012-10-01",722.27],["2012-10-02",733.12],["2012-10-03",729.6],["2012-10-04",725.44],["2012-10-05",740.85],["2012-10-08",743.43],["2012-10-09",733],["2012-10-10",718.37],["2012-10-11",716.76],["2012-10-12",728.99],["2012-10-15",718.84],["2012-10-16",710.09],["2012-10-17",717.25],["2012-10-18",728.98],["2012-10-19",718.21],["2012-10-22",687.74],["2012-10-23",689.94],["2012-10-24",666.05],["2012-10-25",665.1],["2012-10-26",671.66],["2012-10-29",662.72],["2012-10-30",666.75],["2012-10-31",665.95],["2012-11-02",668.88],["2012-11-05",691.34],["2012-11-06",683.53],["2012-11-07",653.25],["2012-11-08",666.68],["2012-11-09",650.28],["2012-11-12",650.37],["2012-11-13",638.73],["2012-11-14",625.28],["2012-11-15",619.12],["2012-11-16",631.5],["2012-11-19",625.84],["2012-11-20",603.74],["2012-11-21",599.51],["2012-11-22",594.88],["2012-11-23",597.6],["2012-11-26",585.55],["2012-11-27",595.18],["2012-11-28",593.85],["2012-11-29",601.35],["2012-11-30",606.09],["2012-12-03",608.83],["2012-12-04",600.49],["2012-12-05",594.41],["2012-12-06",603.14],["2012-12-07",610.73],["2012-12-10",615.18],["2012-12-11",628.45],["2012-12-12",635.27],["2012-12-13",643.89],["2012-12-14",635.38],["2012-12-17",638.76],["2012-12-18",633.33],["2012-12-19",639.67],["2012-12-20",643.54],["2012-12-21",638.46],["2012-12-24",616.57],["2012-12-27",616.44],["2012-12-28",633.96],["2012-12-31",624.85],["2013-01-02",639.23],["2013-01-03",675.04],["2013-01-04",673.64],["2013-01-07",672.77],["2013-01-08",671.31],["2013-01-09",663.64],["2013-01-10",678.7],["2013-01-11",679.25],["2013-01-14",666.07],["2013-01-15",666.44],["2013-01-16",651.91],["2013-01-17",649.18],["2013-01-18",655.56],["2013-01-21",658.42],["2013-01-22",659.91],["2013-01-23",667.63],["2013-01-24",662.78],["2013-01-25",672.85],["2013-01-28",675.59],["2013-01-29",677.64],["2013-01-30",686.12],["2013-01-31",682.61],["2013-02-01",683.02],["2013-02-04",698.8],["2013-02-05",676.73],["2013-02-06",677.32],["2013-02-07",677.13],["2013-02-08",666.98],["2013-02-11",682.7],["2013-02-12",678.58],["2013-02-13",689.26],["2013-02-14",684.03],["2013-02-15",695.69],["2013-02-18",704.21],["2013-02-19",704.01],["2013-02-20",704.18],["2013-02-21",700.4],["2013-02-22",695.76],["2013-02-25",701.38],["2013-02-26",683.74],["2013-02-27",666.68],["2013-02-28",681.46],["2013-03-01",703.11],["2013-03-04",731.05],["2013-03-05",734.61],["2013-03-06",718.3],["2013-03-07",729.23],["2013-03-08",699.45],["2013-03-11",702.75],["2013-03-12",707.12],["2013-03-13",701.63],["2013-03-14",712.29],["2013-03-15",713.87],["2013-03-18",721.39],["2013-03-19",732.83],["2013-03-20",744.39],["2013-03-21",737.21],["2013-03-22",737.17],["2013-03-25",734.55],["2013-03-26",727.78],["2013-03-27",741.62],["2013-03-28",746.2],["2013-03-29",746.1],["2013-04-02",732.61],["2013-04-03",725.29],["2013-04-04",740.11],["2013-04-05",755.29],["2013-04-08",774.89],["2013-04-09",759.15],["2013-04-10",731.74],["2013-04-11",753.38],["2013-04-12",762.66],["2013-04-15",819.04],["2013-04-16",879.37],["2013-04-17",861.57],["2013-04-18",885.57],["2013-04-19",893.45],["2013-04-22",895.08],["2013-04-23",881.31],["2013-04-24",887.39],["2013-04-25",866.97],["2013-04-26",843.39],["2013-04-29",862.8],["2013-04-30",877.79],["2013-05-02",872.91],["2013-05-06",839.57],["2013-05-07",815.33],["2013-05-08",808.19],["2013-05-09",808.21],["2013-05-10",816.56],["2013-05-13",789.15],["2013-05-14",791.92],["2013-05-15",805.05],["2013-05-16",814.78],["2013-05-17",803.82],["2013-05-20",803.78],["2013-05-21",819.62],["2013-05-22",816.18],["2013-05-23",827.67],["2013-05-24",809.08],["2013-05-27",799.94],["2013-05-28",803.29],["2013-05-29",795.76],["2013-05-31",764.19],["2013-06-03",758.52],["2013-06-04",739.62],["2013-06-05",737.95],["2013-06-06",718.48],["2013-06-07",704.37],["2013-06-10",725.76],["2013-06-11",726.48],["2013-06-12",733.62],["2013-06-13",726.31],["2013-06-14",727.23],["2013-06-17",724.76],["2013-06-18",725.9],["2013-06-19",739.09],["2013-06-20",728.54],["2013-06-21",740.8],["2013-06-24",724.47],["2013-06-25",734.16],["2013-06-26",725.66],["2013-06-27",727.27],["2013-06-28",738.36],["2013-07-01",724.94],["2013-07-02",714.32],["2013-07-03",708.15],["2013-07-04",717.43],["2013-07-05",719.17],["2013-07-08",742],["2013-07-09",731.59],["2013-07-10",735.08],["2013-07-11",742.38],["2013-07-12",723.36],["2013-07-15",735.12],["2013-07-16",736.74],["2013-07-17",731.21],["2013-07-18",737.77],["2013-07-19",738.73],["2013-07-22",734.66],["2013-07-23",730.71],["2013-07-24",729.11],["2013-07-25",722.66],["2013-07-26",718.83],["2013-07-29",725.35],["2013-07-30",721.16],["2013-07-31",725.87],["2013-08-01",726.87],["2013-08-02",754.11],["2013-08-05",747.02],["2013-08-06",748.44],["2013-08-07",736.04],["2013-08-08",731.47],["2013-08-09",721.74],["2013-08-12",730.41],["2013-08-13",725.37],["2013-08-14",742.33],["2013-08-16",736.08],["2013-08-19",736.14],["2013-08-20",721.54],["2013-08-21",708.44],["2013-08-22",700.89],["2013-08-23",711.39],["2013-08-26",725.59],["2013-08-27",716.24],["2013-08-28",719.46],["2013-08-29",727.59],["2013-08-30",719.47],["2013-09-02",702.19],["2013-09-03",712.2],["2013-09-04",718.18],["2013-09-05",718.91],["2013-09-06",729.8],["2013-09-09",728.96],["2013-09-10",723.49],["2013-09-11",727.35],["2013-09-12",723.65],["2013-09-13",720.67],["2013-09-16",720.73],["2013-09-17",715.4],["2013-09-18",712.19],["2013-09-19",712.19],["2013-09-20",709.81],["2013-09-23",706.97],["2013-09-24",700.25],["2013-09-25",699.72],["2013-09-26",690.8],["2013-09-27",686.09],["2013-09-30",682.52],["2013-10-01",668.79],["2013-10-02",676.13],["2013-10-03",672.23],["2013-10-04",674.43],["2013-10-07",672.08],["2013-10-08",656.85],["2013-10-09",641.74],["2013-10-10",638.28],["2013-10-11",648.19],["2013-10-14",663.31],["2013-10-15",658.43],["2013-10-16",657.95],["2013-10-17",661.46],["2013-10-18",675.27],["2013-10-21",689.29],["2013-10-22",686.57],["2013-10-23",704.28],["2013-10-24",692.3],["2013-10-25",699.19],["2013-10-28",693.8],["2013-10-29",701.02],["2013-10-30",705.08],["2013-10-31",711.88],["2013-11-04",700.13],["2013-11-05",696.08],["2013-11-06",677.32],["2013-11-07",688.37],["2013-11-08",679.37],["2013-11-12",677.26],["2013-11-13",677.94],["2013-11-14",681.94],["2013-11-15",691.35],["2013-11-18",692.14],["2013-11-19",703.77],["2013-11-20",695.38],["2013-11-21",694.17],["2013-11-22",703.92],["2013-11-25",702.51],["2013-11-26",706.33],["2013-11-27",703.62],["2013-11-28",710.65],["2013-11-29",711.54],["2013-12-02",709.35],["2013-12-03",717.45],["2013-12-04",701.38],["2013-12-05",694.24],["2013-12-06",690.28],["2013-12-09",707.09],["2013-12-10",710.92],["2013-12-11",691.62],["2013-12-12",680.95],["2013-12-13",683.59],["2013-12-16",670.56],["2013-12-17",673.39],["2013-12-18",670.88],["2013-12-19",693.58],["2013-12-20",719.61],["2013-12-23",724.72],["2013-12-27",731.01],["2013-12-30",748.7],["2014-01-02",736.35],["2014-01-03",667.33],["2014-01-07",657.01],["2014-01-08",671.18],["2014-01-09",677.55],["2014-01-10",665.51],["2014-01-13",670.65],["2014-01-14",662.55],["2014-01-15",672.47],["2014-01-16",683.1],["2014-01-17",687.81],["2014-01-20",686.19],["2014-01-21",688.16],["2014-01-22",691.33],["2014-01-23",696.45],["2014-01-24",694.26],["2014-01-27",676.84],["2014-01-28",659.22],["2014-01-29",664.49],["2014-01-30",676.57],["2014-01-31",674.69],["2014-02-03",676.19],["2014-02-04",667.55],["2014-02-05",664.5],["2014-02-06",659.27],["2014-02-07",656.19],["2014-02-10",676.52],["2014-02-11",670.68],["2014-02-12",672.31],["2014-02-13",659.95],["2014-02-14",686.06],["2014-02-17",685.16],["2014-02-18",682],["2014-02-19",702.77],["2014-02-20",712.06],["2014-02-21",711.27],["2014-02-24",715.52],["2014-02-25",718.29],["2014-02-26",721.79],["2014-02-27",730.19],["2014-02-28",740.63],["2014-03-03",732.19],["2014-03-04",736],["2014-03-05",735.99],["2014-03-06",721.45],["2014-03-07",729.08],["2014-03-10",736.53],["2014-03-11",724.86],["2014-03-12",723.68],["2014-03-13",714.92],["2014-03-14",704.05],["2014-03-17",694.18],["2014-03-18",698.83],["2014-03-19",717.6],["2014-03-20",705.47],["2014-03-21",697.94],["2014-03-24",690.6],["2014-03-25",688.52],["2014-03-26",689.01],["2014-03-27",685.1],["2014-03-28",689.59],["2014-03-31",683.05],["2014-04-01",690.23],["2014-04-02",694.76],["2014-04-03",691.79],["2014-04-04",691.34],["2014-04-07",676.4],["2014-04-08",667.89],["2014-04-09",666.72],["2014-04-10",681.6],["2014-04-11",671.02],["2014-04-14",657.78],["2014-04-15",657.92],["2014-04-16",673.39],["2014-04-17",680.38],["2014-04-22",682.68],["2014-04-23",688.67],["2014-04-24",682.46],["2014-04-25",683.06],["2014-04-28",669.09],["2014-04-29",668.75],["2014-04-30",681.52],["2014-05-02",677.03],["2014-05-05",664.9],["2014-05-06",656.2],["2014-05-07",651.88],["2014-05-08",660.67],["2014-05-09",661.47],["2014-05-12",654.86],["2014-05-13",659.06],["2014-05-14",666.2],["2014-05-15",666.94],["2014-05-16",657.09],["2014-05-19",657.3],["2014-05-20",659.21],["2014-05-21",655.38],["2014-05-22",664.47],["2014-05-23",664.08],["2014-05-26",669.67],["2014-05-27",671.66],["2014-05-28",684.18],["2014-05-29",684.9],["2014-05-30",691.25],["2014-06-02",700.47],["2014-06-03",695.41],["2014-06-04",684.48],["2014-06-05",682.56],["2014-06-06",693.68],["2014-06-09",694.3],["2014-06-10",702.98],["2014-06-11",699.07],["2014-06-12",698.37],["2014-06-13",706.18],["2014-06-16",701.59],["2014-06-17",699.45],["2014-06-18",704.68],["2014-06-20",706.68],["2014-06-23",706.38],["2014-06-24",704.73],["2014-06-25",699.89],["2014-06-26",697.78],["2014-06-27",693.31],["2014-06-30",692.03],["2014-07-01",693.13],["2014-07-02",698.85],["2014-07-03",691.76],["2014-07-04",691.11],["2014-07-07",692.22],["2014-07-08",687.37],["2014-07-09",682.28],["2014-07-10",688.19],["2014-07-11",690.31],["2014-07-14",695.64],["2014-07-15",682.55],["2014-07-16",679.82],["2014-07-17",675.61],["2014-07-18",677.64],["2014-07-21",680.98],["2014-07-22",682.02],["2014-07-23",686.76],["2014-07-24",688.4],["2014-07-25",681.88],["2014-07-28",681.07],["2014-07-29",681.16],["2014-07-30",684.66],["2014-07-31",683.55],["2014-08-01",672.46],["2014-08-04",674.91],["2014-08-05",675.01],["2014-08-06",668.65],["2014-08-07",659.14],["2014-08-08",659.47],["2014-08-11",664.03],["2014-08-12",670.42],["2014-08-13",671.15],["2014-08-14",687.52],["2014-08-18",699.98],["2014-08-19",708.44],["2014-08-20",720.82],["2014-08-21",718.04],["2014-08-22",719.11],["2014-08-25",720.32],["2014-08-26",742.37],["2014-08-27",745.04],["2014-08-28",749.98],["2014-08-29",745.65],["2014-09-01",752.65],["2014-09-02",760.5],["2014-09-03",759.45],["2014-09-04",758.17],["2014-09-05",766.44],["2014-09-08",773.5],["2014-09-09",777.27],["2014-09-10",769.62],["2014-09-11",770.77],["2014-09-12",772.31],["2014-09-15",759.48],["2014-09-16",753.3],["2014-09-17",755.3],["2014-09-18",761.25],["2014-09-19",772.11],["2014-09-22",783.2],["2014-09-23",775.43],["2014-09-24",768.58],["2014-09-25",777.88],["2014-09-26",763.23],["2014-09-29",773.85],["2014-09-30",770.79],["2014-10-01",778.87],["2014-10-02",773.91],["2014-10-03",759.31],["2014-10-06",769.61],["2014-10-07",764.92],["2014-10-08",756.38],["2014-10-09",767.85],["2014-10-10",763.46],["2014-10-13",753.75],["2014-10-14",744.78],["2014-10-15",753.55],["2014-10-16",764.78],["2014-10-17",748.29],["2014-10-20",746.62],["2014-10-21",762.72],["2014-10-22",759.2],["2014-10-23",763.33],["2014-10-24",762.17],["2014-10-27",761.74],["2014-10-28",770.87],["2014-10-29",765.41],["2014-10-30",744.43],["2014-10-31",751.68],["2014-11-03",760.31],["2014-11-04",762.44],["2014-11-05",771.1],["2014-11-06",778.83],["2014-11-07",783.98],["2014-11-10",791.14],["2014-11-12",788.48],["2014-11-13",782.54],["2014-11-14",793],["2014-11-17",792.83],["2014-11-18",801.39],["2014-11-19",797.49],["2014-11-20",798.87],["2014-11-21",809.68],["2014-11-24",822.99],["2014-11-25",830.05],["2014-11-26",842.22],["2014-11-27",850.27],["2014-11-28",859.32],["2014-12-01",871.14],["2014-12-02",838.71],["2014-12-03",847.58],["2014-12-04",851.48],["2014-12-05",848.5],["2014-12-08",857.74],["2014-12-09",851.13],["2014-12-10",843.24],["2014-12-11",833.68],["2014-12-12",832.62],["2014-12-15",831.95],["2014-12-16",822.35],["2014-12-17",810.86],["2014-12-18",808.98],["2014-12-19",824.4],["2014-12-22",834.89],["2014-12-23",842.42],["2014-12-29",829.92],["2014-12-30",853.5],["2015-01-02",844.4],["2015-01-05",864.48],["2015-01-07",865.62],["2015-01-08",871.01],["2015-01-09",865.92],["2015-01-12",873.37],["2015-01-13",873.6],["2015-01-14",874.25],["2015-01-15",875.51],["2015-01-16",864.36],["2015-01-19",855.89],["2015-01-20",867.25],["2015-01-21",870.48],["2015-01-22",871.17],["2015-01-23",873.11],["2015-01-26",902.01],["2015-01-27",904.39],["2015-01-28",902.17],["2015-01-29",914.8],["2015-01-30",913.47],["2015-02-02",920.23],["2015-02-03",911.23],["2015-02-04",890.66],["2015-02-05",893.1],["2015-02-06",883.82],["2015-02-09",878.8],["2015-02-10",871.17],["2015-02-11",874.83],["2015-02-12",873.73],["2015-02-13",888.2],["2015-02-16",897.52],["2015-02-17",897.16],["2015-02-18",876.85],["2015-02-19",890.14],["2015-02-20",905.17],["2015-02-23",911.91],["2015-02-24",927.23],["2015-02-25",932.51],["2015-02-26",944.76],["2015-02-27",953.33],["2015-03-02",947.76],["2015-03-03",940.98],["2015-03-04",906.85],["2015-03-05",897.87],["2015-03-06",912.09],["2015-03-09",902.49],["2015-03-10",899.94],["2015-03-11",890.43],["2015-03-12",914.27],["2015-03-13",926.85],["2015-03-16",925.32],["2015-03-17",939.19],["2015-03-18",935.19],["2015-03-19",962.98],["2015-03-20",977.27],["2015-03-23",987.81],["2015-03-24",973.01],["2015-03-25",977.62],["2015-03-26",954.55],["2015-03-27",920.06],["2015-03-30",933.77],["2015-03-31",956.64],["2015-04-01",949.1],["2015-04-02",958.36],["2015-04-03",958.36],["2015-04-07",956.33],["2015-04-08",975.68],["2015-04-09",990.55],["2015-04-10",1003.1],["2015-04-13",1010.63],["2015-04-14",1014.91],["2015-04-15",1015.96],["2015-04-16",1021.31],["2015-04-17",1008.93],["2015-04-20",988.04],["2015-04-21",987.67],["2015-04-22",1000.94],["2015-04-23",991.83],["2015-04-24",992.98],["2015-04-27",1004.93],["2015-04-28",1001.54],["2015-04-29",988.8],["2015-04-30",948.05],["2015-05-04",911.53],["2015-05-05",910.87],["2015-05-06",867.88],["2015-05-07",832.5],["2015-05-08",824.6],["2015-05-11",861.03],["2015-05-12",859.67],["2015-05-13",851.37],["2015-05-14",851.38],["2015-05-15",849.67],["2015-05-18",864.01],["2015-05-19",865.84],["2015-05-20",870.18],["2015-05-21",877.2],["2015-05-22",892.47],["2015-05-25",892.62],["2015-05-26",896.3],["2015-05-27",889.34],["2015-05-28",902.74],["2015-05-29",900.5],["2015-06-01",896.41],["2015-06-02",892.52],["2015-06-03",877.97],["2015-06-05",864.81],["2015-06-08",860.61],["2015-06-09",843.78],["2015-06-10",826.01],["2015-06-11",829.68],["2015-06-12",855.51],["2015-06-15",848.18],["2015-06-16",836.22],["2015-06-17",838.48],["2015-06-18",837.17],["2015-06-19",834.34],["2015-06-22",839.43],["2015-06-23",839.4],["2015-06-24",856.52],["2015-06-25",859.95],["2015-06-26",853.23],["2015-06-29",855.85],["2015-06-30",849.2],["2015-07-01",856.51],["2015-07-02",860.44],["2015-07-03",861.68],["2015-07-06",864.23],["2015-07-07",856.22],["2015-07-08",871.92],["2015-07-09",833.6],["2015-07-10",843.82],["2015-07-13",852.21],["2015-07-14",865.38],["2015-07-15",879.03],["2015-07-16",890.64],["2015-07-17",899.52],["2015-07-20",910.65],["2015-07-21",916.98],["2015-07-22",914.84],["2015-07-23",909.4],["2015-07-24",914.15],["2015-07-27",904.7],["2015-07-28",889.15],["2015-07-29",895.51],["2015-07-30",899.7],["2015-07-31",908.74],["2015-08-03",913.61],["2015-08-04",924.4],["2015-08-05",927.07],["2015-08-06",932],["2015-08-07",925.05],["2015-08-10",933.93],["2015-08-11",937.28],["2015-08-12",948.19],["2015-08-13",925.75],["2015-08-14",936.09],["2015-08-17",929.62],["2015-08-18",939.06],["2015-08-19",936.11],["2015-08-20",930.64],["2015-08-21",921.81],["2015-08-24",907.41],["2015-08-25",899.92],["2015-08-26",855.39],["2015-08-27",868.13],["2015-08-28",845.49],["2015-08-31",833.81],["2015-09-01",819.4],["2015-09-02",827.73],["2015-09-03",826.86],["2015-09-04",813.16],["2015-09-07",830.13],["2015-09-08",835.32],["2015-09-09",827.89],["2015-09-10",840.55],["2015-09-11",835.52],["2015-09-14",833.39],["2015-09-15",829.16],["2015-09-16",832.02],["2015-09-17",826],["2015-09-18",819.93],["2015-09-21",831.39],["2015-09-22",836.83],["2015-09-23",842.3],["2015-09-24",846.08],["2015-09-25",826.42],["2015-09-28",822.08],["2015-09-29",817.32],["2015-09-30",815.38],["2015-10-01",818.76],["2015-10-02",826.72],["2015-10-05",831.07],["2015-10-06",821.7],["2015-10-07",803.14],["2015-10-08",795.43],["2015-10-09",791.45],["2015-10-12",782.85],["2015-10-13",790.41],["2015-10-14",794.03],["2015-10-15",791.19],["2015-10-16",798.8],["2015-10-19",803.99],["2015-10-20",816.97],["2015-10-21",807.5],["2015-10-22",814.27],["2015-10-23",828.05],["2015-10-26",843.46],["2015-10-27",852.3],["2015-10-28",862.43],["2015-10-29",853.96],["2015-10-30",848.06],["2015-11-02",839.27],["2015-11-03",833.6],["2015-11-04",816.29],["2015-11-05",825.55],["2015-11-06",830.84],["2015-11-09",827.08],["2015-11-10",829.89],["2015-11-12",851.85],["2015-11-13",851.91],["2015-11-16",849.3],["2015-11-17",866.52],["2015-11-18",881.48],["2015-11-19",888.77],["2015-11-20",893.06],["2015-11-23",898.59],["2015-11-24",889.93],["2015-11-25",879.75],["2015-11-26",888.43],["2015-11-27",887.26],["2015-11-30",906.18],["2015-12-01",904.33],["2015-12-02",903.65],["2015-12-03",912.65],["2015-12-04",890.82],["2015-12-07",872.21],["2015-12-08",913.39],["2015-12-09",908.93],["2015-12-10",907.89],["2015-12-11",914.28],["2015-12-14",916.24],["2015-12-15",928.93],["2015-12-16",923.7],["2015-12-17",918.18],["2015-12-18",927.51],["2015-12-21",917.14],["2015-12-22",901.25],["2015-12-23",903.21],["2015-12-28",887.78],["2015-12-29",880.29],["2015-12-30",860.67],["2016-01-04",872.15],["2016-01-05",882.85],["2016-01-07",878.42],["2016-01-08",869.11],["2016-01-11",860.13],["2016-01-12",885.95],["2016-01-13",893.13],["2016-01-14",904.24],["2016-01-15",900.79],["2016-01-18",923.88],["2016-01-19",919.8],["2016-01-20",921.86],["2016-01-21",926.97],["2016-01-22",911.92],["2016-01-25",906.54],["2016-01-26",907.38],["2016-01-27",894.87],["2016-01-28",878.6],["2016-01-29",878.38],["2016-02-01",885.46],["2016-02-02",907.26],["2016-02-03",916.01],["2016-02-04",906.07],["2016-02-05",894.46],["2016-02-08",899.72],["2016-02-09",914.23],["2016-02-10",927.36],["2016-02-11",928.88],["2016-02-12",944.88],["2016-02-15",904.63],["2016-02-16",910.43],["2016-02-17",900.83],["2016-02-18",883.48],["2016-02-19",885.73],["2016-02-22",879.85],["2016-02-23",873.49],["2016-02-24",890.57],["2016-02-25",899.42],["2016-02-26",904.06],["2016-02-29",893.89],["2016-03-01",896.53],["2016-03-02",887.76],["2016-03-03",876.01],["2016-03-04",875.39],["2016-03-07",860.88],["2016-03-08",852.87],["2016-03-09",861.76],["2016-03-10",853.86],["2016-03-11",848.22],["2016-03-14",851.1],["2016-03-15",852.71],["2016-03-16",850.98],["2016-03-17",854.03],["2016-03-18",871.21],["2016-03-21",870.25],["2016-03-22",871.87],["2016-03-23",868.61],["2016-03-24",869.22],["2016-03-29",862.71],["2016-03-30",876.22],["2016-03-31",880.97],["2016-04-01",868.79],["2016-04-04",867.15],["2016-04-05",866.42],["2016-04-06",872.78],["2016-04-07",875.29],["2016-04-08",875.26],["2016-04-11",864.76],["2016-04-12",864.35],["2016-04-13",849.34],["2016-04-14",843.19],["2016-04-15",830.76],["2016-04-18",843.7],["2016-04-19",838.29],["2016-04-20",832.81],["2016-04-21",824.76],["2016-04-22",813.38],["2016-04-25",809.36],["2016-04-26",805.9],["2016-04-27",801],["2016-04-28",806.25],["2016-04-29",812.39],["2016-05-02",809.12],["2016-05-04",809.45],["2016-05-05",809.48],["2016-05-06",796.61],["2016-05-09",797.96],["2016-05-10",799.4],["2016-05-11",812.54],["2016-05-12",813.34],["2016-05-13",799.97],["2016-05-16",798.27],["2016-05-17",798.04],["2016-05-18",797.69],["2016-05-19",784.87],["2016-05-20",775.19],["2016-05-23",779.24],["2016-05-24",779.52],["2016-05-25",774.31],["2016-05-27",783.77],["2016-05-30",787.3],["2016-05-31",781.44],["2016-06-01",779],["2016-06-02",779.68],["2016-06-03",789.68],["2016-06-06",794.33],["2016-06-07",789.39],["2016-06-08",791.93],["2016-06-09",795.19],["2016-06-10",798.8],["2016-06-13",799.82],["2016-06-14",789.78],["2016-06-15",787.6],["2016-06-16",790.52],["2016-06-17",791.66],["2016-06-20",776.61],["2016-06-21",765.04],["2016-06-22",756.83],["2016-06-23",756.33],["2016-06-24",752.55],["2016-06-27",768.98],["2016-06-28",776.6],["2016-06-29",782.5],["2016-06-30",786.98],["2016-07-01",786.45],["2016-07-04",805.71],["2016-07-05",805.56],["2016-07-06",819.58],["2016-07-07",821.65],["2016-07-08",820.36],["2016-07-11",824.66],["2016-07-12",824.44],["2016-07-13",814.02],["2016-07-14",823.73],["2016-07-15",813.41],["2016-07-18",803.74],["2016-07-19",806.96],["2016-07-20",805.22],["2016-07-21",801.78],["2016-07-22",800.63],["2016-07-25",800.03],["2016-07-26",800.74],["2016-07-27",804.14],["2016-07-28",813.5],["2016-07-29",815.23],["2016-08-01",814.97],["2016-08-02",819.45],["2016-08-03",807.78],["2016-08-04",797.96],["2016-08-05",803.44],["2016-08-08",804.64],["2016-08-09",800.62],["2016-08-10",807.61],["2016-08-11",814.79],["2016-08-12",805.88],["2016-08-16",802.05],["2016-08-17",796.24],["2016-08-18",793.64],["2016-08-19",800.87],["2016-08-22",793.92],["2016-08-23",789.54],["2016-08-24",796.03],["2016-08-25",786.19],["2016-08-26",785.35],["2016-08-29",784.86],["2016-08-30",789.21],["2016-08-31",785.35],["2016-09-01",780.42],["2016-09-02",779.42],["2016-09-05",781.92],["2016-09-06",787.68],["2016-09-07",799.31],["2016-09-08",798.48],["2016-09-09",784.68],["2016-09-12",756.14],["2016-09-13",745.8],["2016-09-14",738.82],["2016-09-15",737.21],["2016-09-16",740.58],["2016-09-19",742.25],["2016-09-20",750.7],["2016-09-21",750.98],["2016-09-22",755.32],["2016-09-23",764.15],["2016-09-26",761.8],["2016-09-27",757.41],["2016-09-28",763.55],["2016-09-29",764.11],["2016-09-30",762.76],["2016-10-03",758.57],["2016-10-04",758.18],["2016-10-05",750.26],["2016-10-06",741.41],["2016-10-07",741.79],["2016-10-10",739.88],["2016-10-12",728.86],["2016-10-13",729.71],["2016-10-14",729.26],["2016-10-17",729.85],["2016-10-18",729.79],["2016-10-19",730.01],["2016-10-20",727.07],["2016-10-21",730.95],["2018-05-22",617.4],["2018-05-23",613.74],["2018-05-24",615.04],["2018-05-25",613.23]]}]}