{"status":"ok","unit":"","title":"Notowania od 1998-01-05 do 2026-06-05","series":[{"name":"Notowanie","area":true,"data":[["1998-01-05",100],["1998-01-06",100],["1998-01-07",100],["1998-01-08",100.13],["1998-01-09",100.25],["1998-01-12",100.32],["1998-01-13",100.44],["1998-01-14",100.5],["1998-01-15",99.95],["1998-01-16",100.22],["1998-01-19",101.83],["1998-01-20",101.49],["1998-01-21",101.45],["1998-01-22",100.34],["1998-01-23",100.6],["1998-01-26",101.18],["1998-01-27",101.11],["1998-01-28",102.42],["1998-01-29",103.99],["1998-01-30",104.88],["1998-02-02",107.07],["1998-02-03",108.71],["1998-02-04",108.48],["1998-02-05",108.99],["1998-02-06",110.89],["1998-02-09",113.02],["1998-02-10",112.89],["1998-02-11",113],["1998-02-12",112.41],["1998-02-13",111.36],["1998-02-16",111.73],["1998-02-17",111.77],["1998-02-18",113.31],["1998-02-19",115.87],["1998-02-20",116.62],["1998-02-23",117.84],["1998-02-24",118.31],["1998-02-25",117.15],["1998-02-26",118.4],["1998-02-27",118.67],["1998-03-02",118.86],["1998-03-03",119.14],["1998-03-04",118.37],["1998-03-05",117.27],["1998-03-06",117.47],["1998-03-09",118.24],["1998-03-10",119.2],["1998-03-11",120.85],["1998-03-12",119.55],["1998-03-13",121.31],["1998-03-16",121.08],["1998-03-17",121.58],["1998-03-18",120.51],["1998-03-19",121.16],["1998-03-20",120.45],["1998-03-23",120.73],["1998-03-24",120.06],["1998-03-25",119.81],["1998-03-26",119.77],["1998-03-27",118.91],["1998-03-30",118.39],["1998-03-31",118.36],["1998-04-01",118.28],["1998-04-02",117.68],["1998-04-06",118.04],["1998-04-07",119.55],["1998-04-08",119.15],["1998-04-09",118.26],["1998-04-14",119.37],["1998-04-15",119.76],["1998-04-16",119.36],["1998-04-17",118.03],["1998-04-20",117.86],["1998-04-21",116.77],["1998-04-22",116.72],["1998-04-23",116.29],["1998-04-24",116.96],["1998-04-27",117.71],["1998-04-28",116.77],["1998-04-29",116.64],["1998-04-30",117.11],["1998-05-04",117.87],["1998-05-05",117.66],["1998-05-06",117.09],["1998-05-07",116.78],["1998-05-08",116.62],["1998-05-11",117.23],["1998-05-12",116.47],["1998-05-13",116.05],["1998-05-14",115.59],["1998-05-15",115.11],["1998-05-18",115.15],["1998-05-19",114.46],["1998-05-20",114.57],["1998-05-21",115.58],["1998-05-22",115.77],["1998-05-25",115.87],["1998-05-26",115.85],["1998-05-27",114.72],["1998-05-28",114.02],["1998-05-29",113.9],["1998-06-01",111.96],["1998-06-02",111.01],["1998-06-03",112.64],["1998-06-04",113.69],["1998-06-05",114.32],["1998-06-08",116.05],["1998-06-09",115.22],["1998-06-10",113.43],["1998-06-15",112.17],["1998-06-16",112.51],["1998-06-17",115.46],["1998-06-18",117.39],["1998-06-19",115.98],["1998-06-22",117.3],["1998-06-23",117.77],["1998-06-24",116.9],["1998-06-25",118.09],["1998-06-26",118.27],["1998-06-29",117.72],["1998-06-30",117.92],["1998-07-01",118.52],["1998-07-02",120.08],["1998-07-03",121.33],["1998-07-06",123.95],["1998-07-07",124.93],["1998-07-08",124.31],["1998-07-09",123.15],["1998-07-10",122.57],["1998-07-13",124.5],["1998-07-14",127.61],["1998-07-15",127.39],["1998-07-16",125.9],["1998-07-17",128.26],["1998-07-20",126.77],["1998-07-21",126.87],["1998-07-22",123.84],["1998-07-23",123.17],["1998-07-24",123.33],["1998-07-27",122.98],["1998-07-28",122.13],["1998-07-29",121.15],["1998-07-30",121.61],["1998-07-31",122.05],["1998-08-03",120.94],["1998-08-04",120.6],["1998-08-05",119.84],["1998-08-06",120.03],["1998-08-07",120.09],["1998-08-10",120.01],["1998-08-11",119.12],["1998-08-12",118.7],["1998-08-13",117.99],["1998-08-14",118.33],["1998-08-17",117.68],["1998-08-18",118.74],["1998-08-19",120.36],["1998-08-20",120.2],["1998-08-21",118.34],["1998-08-24",117.53],["1998-08-25",117.88],["1998-08-26",116.96],["1998-08-27",114.08],["1998-08-28",110.75],["1998-08-31",110.4],["1998-09-01",108.29],["1998-09-02",111.36],["1998-09-03",111.83],["1998-09-04",113.21],["1998-09-07",116.88],["1998-09-08",118.35],["1998-09-09",117.96],["1998-09-10",117.25],["1998-09-11",116.15],["1998-09-14",117.08],["1998-09-15",116.19],["1998-09-16",116.78],["1998-09-17",115.51],["1998-09-18",116.1],["1998-09-21",114.44],["1998-09-22",115.96],["1998-09-23",116.26],["1998-09-24",119.09],["1998-09-25",116.76],["1998-09-28",117.83],["1998-09-29",117.25],["1998-09-30",114.84],["1998-10-01",112.34],["1998-10-02",112.49],["1998-10-05",112.4],["1998-10-06",112.07],["1998-10-07",112.61],["1998-10-08",111.94],["1998-10-09",112.54],["1998-10-12",114.09],["1998-10-13",113.35],["1998-10-14",112.38],["1998-10-15",111.39],["1998-10-16",113.57],["1998-10-19",112.62],["1998-10-20",112.87],["1998-10-21",112.99],["1998-10-22",115.19],["1998-10-23",117.46],["1998-10-26",119.84],["1998-10-27",119.27],["1998-10-28",117.63],["1998-10-29",118.34],["1998-10-30",121.28],["1998-11-02",125.34],["1998-11-03",122.97],["1998-11-04",125.5],["1998-11-05",123.46],["1998-11-06",123.53],["1998-11-09",123.58],["1998-11-10",122.94],["1998-11-12",122.68],["1998-11-13",124.24],["1998-11-16",126.53],["1998-11-17",124.68],["1998-11-18",124.32],["1998-11-19",123.5],["1998-11-20",123.8],["1998-11-23",124.13],["1998-11-24",124],["1998-11-25",123.25],["1998-11-26",123.67],["1998-11-27",123.46],["1998-11-30",123.09],["1998-12-01",121.96],["1998-12-02",122.69],["1998-12-03",122.74],["1998-12-04",123.12],["1998-12-07",124.04],["1998-12-08",124.07],["1998-12-09",124.45],["1998-12-10",124.66],["1998-12-11",123.96],["1998-12-14",123.79],["1998-12-15",123.7],["1998-12-16",123.86],["1998-12-17",123.23],["1998-12-18",123.42],["1998-12-21",123.81],["1998-12-22",124.38],["1998-12-23",125.73],["1998-12-28",127.45],["1998-12-29",126.28],["1998-12-30",126.7],["1998-12-31",127.75],["1999-01-04",130.08],["1999-01-05",130],["1999-01-06",132.24],["1999-01-07",132.44],["1999-01-08",134.96],["1999-01-11",133.07],["1999-01-12",131.96],["1999-01-13",128.67],["1999-01-14",128.75],["1999-01-15",128.76],["1999-01-18",131.92],["1999-01-19",132.13],["1999-01-20",132.01],["1999-01-21",132.04],["1999-01-22",130.31],["1999-01-25",129.83],["1999-01-26",130.03],["1999-01-27",130.64],["1999-01-28",130.03],["1999-01-29",131.2],["1999-02-01",131.7],["1999-02-02",131.35],["1999-02-03",131.5],["1999-02-04",131.9],["1999-02-05",130.94],["1999-02-08",132.34],["1999-02-09",132.06],["1999-02-10",131.34],["1999-02-11",132.17],["1999-02-12",133.19],["1999-02-15",133.61],["1999-02-16",134.35],["1999-02-17",134.11],["1999-02-18",134.61],["1999-02-19",134.51],["1999-02-22",135.04],["1999-02-23",134.93],["1999-02-24",134.29],["1999-02-25",133.62],["1999-02-26",133.45],["1999-03-01",133.86],["1999-03-02",134.09],["1999-03-03",133.67],["1999-03-04",133.92],["1999-03-05",135.06],["1999-03-08",135.71],["1999-03-09",136.36],["1999-03-10",136.13],["1999-03-11",136.59],["1999-03-12",137.83],["1999-03-15",137.2],["1999-03-16",136.96],["1999-03-17",136.7],["1999-03-18",136.31],["1999-03-19",139.11],["1999-03-22",139.08],["1999-03-23",137.23],["1999-03-24",136],["1999-03-25",137.66],["1999-03-26",138.6],["1999-03-29",138.72],["1999-03-30",138.85],["1999-03-31",139.14],["1999-04-01",139.6],["1999-04-06",141.03],["1999-04-07",141.15],["1999-04-08",141.05],["1999-04-09",141.04],["1999-04-12",140.47],["1999-04-13",140.69],["1999-04-14",140.36],["1999-04-15",141.41],["1999-04-16",142.34],["1999-04-19",144.96],["1999-04-20",143.75],["1999-04-21",144.08],["1999-04-22",145.45],["1999-04-23",146.29],["1999-04-26",146.18],["1999-04-27",146.48],["1999-04-28",145.78],["1999-04-29",145.42],["1999-04-30",145.68],["1999-05-04",146.67],["1999-05-05",146.22],["1999-05-06",146.5],["1999-05-07",146.27],["1999-05-10",146.19],["1999-05-11",146.16],["1999-05-12",146.2],["1999-05-13",146.9],["1999-05-14",147.32],["1999-05-17",146.09],["1999-05-18",146.96],["1999-05-19",147.92],["1999-05-20",148.16],["1999-05-21",147.63],["1999-05-24",148.09],["1999-05-25",147.5],["1999-05-26",147.81],["1999-05-27",148.27],["1999-05-28",148.03],["1999-05-31",148.09],["1999-06-01",148.4],["1999-06-02",148.48],["1999-06-07",149.33],["1999-06-08",148.77],["1999-06-09",148.83],["1999-06-10",149.2],["1999-06-11",151],["1999-06-14",151.43],["1999-06-15",150.87],["1999-06-16",151.12],["1999-06-17",151.19],["1999-06-18",152.2],["1999-06-21",153.39],["1999-06-22",152.03],["1999-06-23",151.1],["1999-06-24",150.56],["1999-06-25",151.05],["1999-06-28",151.3],["1999-06-29",151.02],["1999-06-30",151.15],["1999-07-01",151.9],["1999-07-02",152.8],["1999-07-05",153.98],["1999-07-06",153.67],["1999-07-07",153.45],["1999-07-08",153.6],["1999-07-09",154.24],["1999-07-12",154.35],["1999-07-13",153.21],["1999-07-14",153.46],["1999-07-15",153.21],["1999-07-16",153.82],["1999-07-19",153.77],["1999-07-20",153.3],["1999-07-21",152.48],["1999-07-22",152.09],["1999-07-23",152.46],["1999-07-26",151.94],["1999-07-27",152.15],["1999-07-28",153.13],["1999-07-29",153.01],["1999-07-30",153.18],["1999-08-02",152.98],["1999-08-03",152.67],["1999-08-04",152.4],["1999-08-05",152.02],["1999-08-06",151.92],["1999-08-09",152.15],["1999-08-10",151.85],["1999-08-11",151.84],["1999-08-12",152.3],["1999-08-13",152.63],["1999-08-16",152.93],["1999-08-17",152.8],["1999-08-18",152.91],["1999-08-19",152.95],["1999-08-20",153.38],["1999-08-23",153.74],["1999-08-24",153.98],["1999-08-25",153.38],["1999-08-26",153.91],["1999-08-27",154.45],["1999-08-30",154.27],["1999-08-31",153.69],["1999-09-01",154.02],["1999-09-02",153.54],["1999-09-03",153.82],["1999-09-06",153.96],["1999-09-07",154.13],["1999-09-08",153.56],["1999-09-09",153.31],["1999-09-10",153.51],["1999-09-13",153.2],["1999-09-14",152.43],["1999-09-15",150.94],["1999-09-16",150.53],["1999-09-17",151.6],["1999-09-20",151.85],["1999-09-21",151.3],["1999-09-22",150.19],["1999-09-23",150.42],["1999-09-24",149.71],["1999-09-27",149.86],["1999-09-28",149.77],["1999-09-29",149.72],["1999-09-30",149.72],["1999-10-01",150.25],["1999-10-04",150.87],["1999-10-05",151.65],["1999-10-06",151.75],["1999-10-07",152.33],["1999-10-08",152.5],["1999-10-11",152.38],["1999-10-12",152.18],["1999-10-13",151.95],["1999-10-14",152.2],["1999-10-15",151.71],["1999-10-18",150.97],["1999-10-19",151.09],["1999-10-20",153.06],["1999-10-21",153.62],["1999-10-22",154.11],["1999-10-25",153.84],["1999-10-26",153.45],["1999-10-27",152.71],["1999-10-28",153.93],["1999-10-29",155.32],["1999-11-02",155.17],["1999-11-03",155.38],["1999-11-04",153.26],["1999-11-05",152.61],["1999-11-08",150.8],["1999-11-09",152.13],["1999-11-10",151.56],["1999-11-15",151.87],["1999-11-16",152.57],["1999-11-17",154.28],["1999-11-18",155.82],["1999-11-19",158.91],["1999-11-22",160],["1999-11-23",159.78],["1999-11-24",160.88],["1999-11-25",162.64],["1999-11-26",162.43],["1999-11-29",160.3],["1999-11-30",162.53],["1999-12-01",163.54],["1999-12-02",162.65],["1999-12-03",162.48],["1999-12-06",163.45],["1999-12-07",164.04],["1999-12-08",164.74],["1999-12-09",165.47],["1999-12-10",166.27],["1999-12-13",168.02],["1999-12-14",167.65],["1999-12-15",166.95],["1999-12-16",167.47],["1999-12-17",169.19],["1999-12-20",170.82],["1999-12-21",170.15],["1999-12-22",173.02],["1999-12-23",174.28],["1999-12-27",176.47],["1999-12-28",175.72],["1999-12-29",179.95],["2000-01-03",183.67],["2000-01-04",180.98],["2000-01-05",178.69],["2000-01-06",181.59],["2000-01-07",187.25],["2000-01-10",192.43],["2000-01-11",192.73],["2000-01-12",192.39],["2000-01-13",195.29],["2000-01-14",195.83],["2000-01-17",196.25],["2000-01-18",194.57],["2000-01-19",194.12],["2000-01-20",193.94],["2000-01-21",194.3],["2000-01-24",193.3],["2000-01-25",191.59],["2000-01-26",192.77],["2000-01-27",193.97],["2000-01-28",195.29],["2000-01-31",195.82],["2000-02-01",197],["2000-02-02",198.99],["2000-02-03",202.09],["2000-02-04",203.1],["2000-02-07",202.96],["2000-02-08",204.36],["2000-02-09",202.75],["2000-02-10",201.14],["2000-02-11",199.98],["2000-02-14",198.82],["2000-02-15",199.4],["2000-02-16",201.33],["2000-02-17",201.38],["2000-02-18",203.03],["2000-02-21",200.76],["2000-02-22",202.16],["2000-02-23",203.11],["2000-02-24",201.48],["2000-02-25",199.85],["2000-02-28",195.97],["2000-02-29",197.21],["2000-03-01",199.17],["2000-03-02",200.95],["2000-03-03",201.97],["2000-03-06",204.36],["2000-03-07",202.84],["2000-03-08",201.34],["2000-03-09",203.09],["2000-03-10",204.19],["2000-03-13",202.99],["2000-03-14",202.28],["2000-03-15",201.68],["2000-03-16",203.54],["2000-03-17",204.29],["2000-03-20",204.2],["2000-03-21",204.81],["2000-03-22",206.1],["2000-03-23",206.63],["2000-03-24",209.36],["2000-03-27",212.66],["2000-03-28",213.68],["2000-03-29",213.92],["2000-03-30",211.1],["2000-03-31",210.15],["2000-04-03",211.02],["2000-04-04",210.35],["2000-04-05",210.49],["2000-04-06",211.5],["2000-04-07",213.18],["2000-04-10",213.74],["2000-04-11",211.79],["2000-04-12",212.84],["2000-04-13",212.06],["2000-04-14",211.9],["2000-04-17",204.94],["2000-04-18",209.06],["2000-04-19",209.18],["2000-04-20",208.25],["2000-04-25",208.25],["2000-04-26",209.16],["2000-04-27",208.38],["2000-04-28",209.51],["2000-05-04",209],["2000-05-05",207.07],["2000-05-08",206.88],["2000-05-09",207.06],["2000-05-10",207.6],["2000-05-11",207.67],["2000-05-12",208.82],["2000-05-15",209.33],["2000-05-16",211.95],["2000-05-17",212.17],["2000-05-18",211.24],["2000-05-19",210.82],["2000-05-22",208.96],["2000-05-23",207.83],["2000-05-24",205.46],["2000-05-25",206.45],["2000-05-26",205.2],["2000-05-29",204.69],["2000-05-30",207.73],["2000-05-31",208.46],["2000-06-01",208.96],["2000-06-02",210.72],["2000-06-05",210.78],["2000-06-06",209.04],["2000-06-07",209.27],["2000-06-08",210.62],["2000-06-09",209.75],["2000-06-12",209.67],["2000-06-13",209.76],["2000-06-14",211.37],["2000-06-15",212.06],["2000-06-16",212.02],["2000-06-19",211.16],["2000-06-20",212.08],["2000-06-21",211.75],["2000-06-23",211.93],["2000-06-26",212.54],["2000-06-27",212.85],["2000-06-28",212.41],["2000-06-29",212.66],["2000-06-30",212.54],["2000-07-03",212.45],["2000-07-04",213.4],["2000-07-05",214.18],["2000-07-06",214.72],["2000-07-07",216.05],["2000-07-10",218.99],["2000-07-11",218.46],["2000-07-12",217.61],["2000-07-13",217.27],["2000-07-14",218.23],["2000-07-17",219.26],["2000-07-18",219.43],["2000-07-19",219.83],["2000-07-20",219.88],["2000-07-21",220.65],["2000-07-24",221.36],["2000-07-25",221.53],["2000-07-26",220.04],["2000-07-27",218.24],["2000-07-28",217.12],["2000-07-31",216.49],["2000-08-01",216.35],["2000-08-02",216.54],["2000-08-03",216.34],["2000-08-04",216.63],["2000-08-07",216.32],["2000-08-08",216.95],["2000-08-09",217.76],["2000-08-10",217.92],["2000-08-11",216.53],["2000-08-14",215.68],["2000-08-16",215.97],["2000-08-17",214.84],["2000-08-18",214.44],["2000-08-21",212.9],["2000-08-22",213],["2000-08-23",213.62],["2000-08-24",214.82],["2000-08-25",215.7],["2000-08-28",215.94],["2000-08-29",215.84],["2000-08-30",216.1],["2000-08-31",217.17],["2000-09-01",218.14],["2000-09-04",218.25],["2000-09-05",217.53],["2000-09-06",216.92],["2000-09-07",216.33],["2000-09-08",216.4],["2000-09-11",214.27],["2000-09-12",214.21],["2000-09-13",215.38],["2000-09-14",215.94],["2000-09-15",215.75],["2000-09-18",215.37],["2000-09-19",215.22],["2000-09-20",215.71],["2000-09-21",215.14],["2000-09-22",210.7],["2000-09-25",211.28],["2000-09-26",209.67],["2000-09-27",207.92],["2000-09-28",207.71],["2000-09-29",208],["2000-10-02",207.39],["2000-10-03",205.88],["2000-10-04",205.07],["2000-10-05",206.38],["2000-10-06",205.8],["2000-10-09",204.22],["2000-10-10",203.3],["2000-10-11",199.75],["2000-10-12",197.53],["2000-10-13",194.66],["2000-10-16",197.63],["2000-10-17",197.92],["2000-10-18",196.61],["2000-10-19",197.95],["2000-10-20",200.59],["2000-10-23",200.43],["2000-10-24",200.52],["2000-10-25",200.71],["2000-10-26",199.56],["2000-10-27",199.8],["2000-10-30",199.42],["2000-10-31",199.75],["2000-11-02",201.64],["2000-11-03",203.75],["2000-11-06",205.71],["2000-11-07",206.33],["2000-11-08",205.85],["2000-11-09",204.14],["2000-11-10",203.63],["2000-11-13",201.72],["2000-11-14",202.44],["2000-11-15",202.9],["2000-11-16",202.41],["2000-11-17",203.59],["2000-11-20",204.12],["2000-11-21",204.13],["2000-11-22",203.38],["2000-11-23",203.71],["2000-11-24",206.52],["2000-11-27",208.36],["2000-11-28",207.56],["2000-11-29",206.41],["2000-11-30",205.38],["2000-12-01",205.49],["2000-12-04",204.1],["2000-12-05",206.03],["2000-12-06",207.31],["2000-12-07",207.07],["2000-12-08",207.86],["2000-12-11",208.92],["2000-12-12",209.03],["2000-12-13",210.86],["2000-12-14",211.08],["2000-12-15",211.6],["2000-12-18",212.37],["2000-12-19",212.51],["2000-12-20",210.42],["2000-12-21",209.86],["2000-12-22",212.27],["2000-12-27",213.42],["2000-12-28",213.69],["2000-12-29",213.99],["2001-01-02",211.51],["2001-01-03",209.7],["2001-01-04",211.39],["2001-01-05",209.6],["2001-01-08",209.06],["2001-01-09",209.19],["2001-01-10",209.18],["2001-01-11",208.69],["2001-01-12",209.39],["2001-01-15",209.21],["2001-01-16",208.95],["2001-01-17",209.59],["2001-01-18",209.78],["2001-01-19",212.04],["2001-01-22",211.16],["2001-01-23",211.09],["2001-01-24",211.2],["2001-01-25",211.35],["2001-01-26",211.02],["2001-01-29",212.44],["2001-01-30",212.74],["2001-01-31",212.3],["2001-02-01",211.48],["2001-02-02",211.88],["2001-02-05",210.28],["2001-02-06",210.34],["2001-02-07",208.49],["2001-02-08",208.76],["2001-02-09",208.62],["2001-02-12",208.17],["2001-02-13",209.6],["2001-02-14",208.94],["2001-02-15",209.57],["2001-02-16",210.2],["2001-02-19",208.2],["2001-02-20",207.75],["2001-02-21",206.3],["2001-02-22",206.13],["2001-02-23",206.41],["2001-02-26",206.78],["2001-02-27",205.6],["2001-02-28",203.65],["2001-03-01",203.39],["2001-03-02",202.23],["2001-03-05",202.74],["2001-03-06",203.07],["2001-03-07",201.93],["2001-03-08",200.74],["2001-03-09",198.34],["2001-03-12",193.94],["2001-03-13",193.32],["2001-03-14",192.24],["2001-03-15",193.5],["2001-03-16",193.29],["2001-03-19",193.84],["2001-03-20",194.26],["2001-03-21",193.68],["2001-03-22",194.01],["2001-03-23",195.68],["2001-03-26",196.2],["2001-03-27",196.91],["2001-03-28",198.15],["2001-03-29",197.51],["2001-03-30",198.72],["2001-04-02",197.84],["2001-04-03",197.58],["2001-04-04",197.34],["2001-04-05",198.04],["2001-04-06",197.92],["2001-04-09",198.25],["2001-04-10",198.91],["2001-04-11",200.71],["2001-04-12",201.33],["2001-04-17",200.86],["2001-04-18",203.01],["2001-04-19",203.57],["2001-04-20",203.74],["2001-04-23",202.9],["2001-04-24",203.29],["2001-04-25",203.69],["2001-04-26",204.62],["2001-04-27",205.22],["2001-04-30",204.23],["2001-05-02",204.68],["2001-05-04",204.16],["2001-05-07",204.03],["2001-05-08",203.12],["2001-05-09",202.05],["2001-05-10",203.32],["2001-05-11",204.02],["2001-05-14",204.6],["2001-05-15",203.9],["2001-05-16",203.17],["2001-05-17",204.02],["2001-05-18",203.66],["2001-05-21",204.82],["2001-05-22",205.48],["2001-05-23",205.75],["2001-05-24",205.77],["2001-05-25",206.88],["2001-05-28",206.6],["2001-05-29",206.92],["2001-05-30",206.73],["2001-05-31",206.93],["2001-06-01",207.23],["2001-06-04",206.66],["2001-06-05",206.77],["2001-06-06",206.81],["2001-06-07",206.31],["2001-06-08",205.22],["2001-06-11",204.32],["2001-06-12",203.52],["2001-06-13",203.61],["2001-06-15",202.41],["2001-06-18",201.37],["2001-06-19",200.85],["2001-06-20",199.35],["2001-06-21",200.62],["2001-06-22",201.26],["2001-06-25",202.15],["2001-06-26",200.59],["2001-06-27",199.15],["2001-06-28",199.37],["2001-06-29",201.07],["2001-07-02",199.67],["2001-07-03",197.8],["2001-07-04",196.21],["2001-07-05",195.45],["2001-07-06",196.91],["2001-07-09",196.66],["2001-07-10",194.63],["2001-07-11",193.4],["2001-07-12",195.27],["2001-07-13",194.98],["2001-07-16",194.94],["2001-07-17",193.96],["2001-07-18",193.81],["2001-07-19",195.26],["2001-07-20",194.91],["2001-07-23",195.1],["2001-07-24",192.3],["2001-07-25",191.03],["2001-07-26",191.35],["2001-07-27",193.53],["2001-07-30",192.62],["2001-07-31",192.17],["2001-08-01",192.67],["2001-08-02",192.71],["2001-08-03",191.94],["2001-08-06",191.55],["2001-08-07",191.24],["2001-08-08",190.18],["2001-08-09",187.6],["2001-08-10",186.54],["2001-08-13",185.1],["2001-08-14",185.62],["2001-08-16",184.25],["2001-08-17",183.75],["2001-08-20",184.58],["2001-08-21",184.55],["2001-08-22",186.06],["2001-08-23",185.77],["2001-08-24",187.01],["2001-08-27",185.96],["2001-08-28",186.79],["2001-08-29",186.89],["2001-08-30",186.74],["2001-08-31",187.33],["2001-09-03",187.47],["2001-09-04",187.68],["2001-09-05",188.53],["2001-09-06",190.07],["2001-09-07",189.35],["2001-09-10",188.83],["2001-09-11",187.39],["2001-09-12",186.18],["2001-09-13",186.51],["2001-09-14",184.78],["2001-09-17",183.63],["2001-09-18",184.74],["2001-09-19",186.42],["2001-09-20",186.18],["2001-09-21",185.17],["2001-09-24",183.72],["2001-09-25",184.89],["2001-09-26",184.69],["2001-09-27",185.1],["2001-09-28",185.52],["2001-10-01",186.06],["2001-10-02",186.2],["2001-10-03",185.44],["2001-10-04",186.54],["2001-10-05",186.51],["2001-10-08",185.96],["2001-10-09",188.04],["2001-10-10",190.23],["2001-10-11",191.73],["2001-10-12",192.17],["2001-10-15",192.02],["2001-10-16",196.32],["2001-10-17",194.48],["2001-10-18",193.67],["2001-10-19",193.65],["2001-10-22",195.72],["2001-10-23",195.95],["2001-10-24",196.55],["2001-10-25",198.06],["2001-10-26",201.05],["2001-10-29",201.15],["2001-10-30",199.14],["2001-10-31",199.22],["2001-11-02",199.95],["2001-11-05",200.62],["2001-11-06",199.55],["2001-11-07",198.37],["2001-11-08",200.48],["2001-11-09",200.41],["2001-11-12",199.49],["2001-11-13",202.57],["2001-11-14",203.92],["2001-11-15",203.33],["2001-11-16",204.45],["2001-11-19",205.03],["2001-11-20",204.04],["2001-11-21",201.75],["2001-11-22",201.8],["2001-11-23",201.61],["2001-11-26",201.43],["2001-11-27",201.01],["2001-11-28",201.07],["2001-11-29",201.14],["2001-11-30",200.37],["2001-12-03",200.46],["2001-12-04",202.1],["2001-12-05",202.57],["2001-12-06",202.98],["2001-12-07",202.76],["2001-12-10",201.59],["2001-12-11",201.74],["2001-12-12",201.61],["2001-12-13",200.39],["2001-12-14",200.14],["2001-12-17",199.19],["2001-12-18",201.23],["2001-12-19",200.36],["2001-12-20",200.77],["2001-12-21",200.5],["2001-12-27",200.3],["2001-12-28",200.56],["2001-12-31",199.42],["2002-01-02",199.49],["2002-01-03",199.27],["2002-01-04",202.18],["2002-01-07",203.05],["2002-01-08",203.58],["2002-01-09",203.08],["2002-01-10",206.16],["2002-01-11",204.78],["2002-01-14",204.68],["2002-01-15",203.17],["2002-01-16",203.95],["2002-01-17",204.27],["2002-01-18",205.51],["2002-01-21",205.64],["2002-01-22",205.26],["2002-01-23",207.48],["2002-01-24",206.56],["2002-01-25",207.4],["2002-01-28",207.3],["2002-01-29",205.11],["2002-01-30",205.23],["2002-01-31",204.37],["2002-02-01",205.06],["2002-02-04",204.69],["2002-02-05",204],["2002-02-06",202.21],["2002-02-07",203.54],["2002-02-08",202.72],["2002-02-11",203.08],["2002-02-12",203.3],["2002-02-13",202.6],["2002-02-14",202.87],["2002-02-15",203.37],["2002-02-18",203.11],["2002-02-19",202.64],["2002-02-20",201.57],["2002-02-21",202.18],["2002-02-22",202.68],["2002-02-25",201.91],["2002-02-26",203.25],["2002-02-27",203.51],["2002-02-28",203.7],["2002-03-01",203.66],["2002-03-04",204.29],["2002-03-05",204],["2002-03-06",203.27],["2002-03-07",202.56],["2002-03-08",203.65],["2002-03-11",203.28],["2002-03-12",202.1],["2002-03-13",201.1],["2002-03-14",201.77],["2002-03-15",202.51],["2002-03-18",202],["2002-03-19",200.75],["2002-03-20",198.98],["2002-03-21",198.85],["2002-03-22",199.06],["2002-03-25",200.34],["2002-03-26",198.85],["2002-03-27",199.03],["2002-03-28",199.44],["2002-04-02",199.17],["2002-04-03",198.17],["2002-04-04",197.55],["2002-04-05",197.11],["2002-04-08",198.06],["2002-04-09",197.11],["2002-04-10",198.73],["2002-04-11",198.34],["2002-04-12",197.66],["2002-04-15",196.99],["2002-04-16",197.18],["2002-04-17",197.12],["2002-04-18",196.97],["2002-04-19",196.79],["2002-04-22",195.99],["2002-04-23",195.97],["2002-04-24",197.54],["2002-04-25",197.62],["2002-04-26",197.64],["2002-04-29",199],["2002-04-30",199.67],["2002-05-02",198.83],["2002-05-06",198.17],["2002-05-07",197.98],["2002-05-08",197.02],["2002-05-09",197.66],["2002-05-10",198.52],["2002-05-13",198.44],["2002-05-14",198.51],["2002-05-15",199.77],["2002-05-16",200.1],["2002-05-17",203.06],["2002-05-20",203.85],["2002-05-21",203.17],["2002-05-22",204.29],["2002-05-23",203.88],["2002-05-24",203.98],["2002-05-27",204.47],["2002-05-28",205.33],["2002-05-29",204.58],["2002-05-31",205.02],["2002-06-03",205.02],["2002-06-04",206.57],["2002-06-05",205.02],["2002-06-06",204.69],["2002-06-07",204.38],["2002-06-10",203.48],["2002-06-11",203.48],["2002-06-12",203.58],["2002-06-13",203.68],["2002-06-14",203.22],["2002-06-17",200.83],["2002-06-18",201.16],["2002-06-19",200.41],["2002-06-20",198.52],["2002-06-21",198.49],["2002-06-24",199.87],["2002-06-25",197.72],["2002-06-26",196.58],["2002-06-27",194.19],["2002-06-28",195.09],["2002-07-01",192.82],["2002-07-02",192.99],["2002-07-03",191.01],["2002-07-04",191.44],["2002-07-05",190.42],["2002-07-08",192.1],["2002-07-09",192.29],["2002-07-10",193.19],["2002-07-11",191.39],["2002-07-12",189.23],["2002-07-15",189.11],["2002-07-16",188.27],["2002-07-17",188.79],["2002-07-18",191.24],["2002-07-19",189.05],["2002-07-22",186.73],["2002-07-23",183.79],["2002-07-24",184.61],["2002-07-25",181.43],["2002-07-26",179.89],["2002-07-29",182.1],["2002-07-30",181.74],["2002-07-31",182.23],["2002-08-01",182.86],["2002-08-02",184.13],["2002-08-05",183.73],["2002-08-06",182.92],["2002-08-07",182.88],["2002-08-08",181.77],["2002-08-09",181.85],["2002-08-12",181.85],["2002-08-13",181.48],["2002-08-14",184.12],["2002-08-16",183.33],["2002-08-19",183.45],["2002-08-20",183.47],["2002-08-21",182.51],["2002-08-22",186.72],["2002-08-23",186.38],["2002-08-26",187],["2002-08-27",187.77],["2002-08-28",190.35],["2002-08-29",188.24],["2002-08-30",186.89],["2002-09-02",188.17],["2002-09-03",188.14],["2002-09-04",185.1],["2002-09-05",183.76],["2002-09-06",183.57],["2002-09-09",185.66],["2002-09-10",186.09],["2002-09-11",187.41],["2002-09-12",188.2],["2002-09-13",187.12],["2002-09-16",186.19],["2002-09-17",186.75],["2002-09-18",186.78],["2002-09-19",185.91],["2002-09-20",185.88],["2002-09-23",187.39],["2002-09-24",186.99],["2002-09-25",184.92],["2002-09-26",186.47],["2002-09-27",185.76],["2002-09-30",185.48],["2002-10-01",183.84],["2002-10-02",183.64],["2002-10-03",183.05],["2002-10-04",183.23],["2002-10-07",182.91],["2002-10-08",182.01],["2002-10-09",182.04],["2002-10-10",181.82],["2002-10-11",182.91],["2002-10-14",184.62],["2002-10-15",185.18],["2002-10-16",187.26],["2002-10-17",186.55],["2002-10-18",186.84],["2002-10-21",188.67],["2002-10-22",188.23],["2002-10-23",188.83],["2002-10-24",188.52],["2002-10-25",188.54],["2002-10-28",188.36],["2002-10-29",190.53],["2002-10-30",190.62],["2002-10-31",190.62],["2002-11-04",191.42],["2002-11-05",191.57],["2002-11-06",190.44],["2002-11-07",189.05],["2002-11-08",188.51],["2002-11-12",188.63],["2002-11-13",188.79],["2002-11-14",188.53],["2002-11-15",189.11],["2002-11-18",188.26],["2002-11-19",188.63],["2002-11-20",189.32],["2002-11-21",189.69],["2002-11-22",192.21],["2002-11-25",193.81],["2002-11-26",195.5],["2002-11-27",194.5],["2002-11-28",195.05],["2002-11-29",194.92],["2002-12-02",194.49],["2002-12-03",196.54],["2002-12-04",196.54],["2002-12-05",195.56],["2002-12-06",196.3],["2002-12-09",195.24],["2002-12-10",195.23],["2002-12-11",193.54],["2002-12-12",193.64],["2002-12-13",194.31],["2002-12-16",194.34],["2002-12-17",194.39],["2002-12-18",193.6],["2002-12-19",191.52],["2002-12-20",191.4],["2002-12-23",191.02],["2002-12-27",192.19],["2002-12-30",193.84],["2002-12-31",193.95],["2003-01-02",193.61],["2003-01-03",193.96],["2003-01-06",196.92],["2003-01-07",197.24],["2003-01-08",197.4],["2003-01-09",196.45],["2003-01-10",196.89],["2003-01-13",197.03],["2003-01-14",199.9],["2003-01-15",199.15],["2003-01-16",199.02],["2003-01-17",197.38],["2003-01-20",196.39],["2003-01-21",196.09],["2003-01-22",194.85],["2003-01-23",193.42],["2003-01-24",194.9],["2003-01-27",193.34],["2003-01-28",191.33],["2003-01-29",191.5],["2003-01-30",191.77],["2003-01-31",190.7],["2003-02-03",191.2],["2003-02-04",192.74],["2003-02-05",191.44],["2003-02-06",191.81],["2003-02-07",190.66],["2003-02-10",191.14],["2003-02-11",191.94],["2003-02-12",192.16],["2003-02-13",191.45],["2003-02-14",192.11],["2003-02-17",192.03],["2003-02-18",192.57],["2003-02-19",192.06],["2003-02-20",191.2],["2003-02-21",192.3],["2003-02-24",191.66],["2003-02-25",190.84],["2003-02-26",189.5],["2003-02-27",189.44],["2003-02-28",189.72],["2003-03-03",190.2],["2003-03-04",189.71],["2003-03-05",188.42],["2003-03-06",188.2],["2003-03-07",188.12],["2003-03-10",188.64],["2003-03-11",191.2],["2003-03-12",190.51],["2003-03-13",190.3],["2003-03-14",191.28],["2003-03-17",190.57],["2003-03-18",189.05],["2003-03-19",190.28],["2003-03-20",190.13],["2003-03-21",190.29],["2003-03-24",191.95],["2003-03-25",191.77],["2003-03-26",191.77],["2003-03-27",192.11],["2003-03-28",191.35],["2003-03-31",191.21],["2003-04-01",189.94],["2003-04-02",190.09],["2003-04-03",190.97],["2003-04-04",192.21],["2003-04-07",192.34],["2003-04-08",194.04],["2003-04-09",193.55],["2003-04-10",193.48],["2003-04-11",192.58],["2003-04-14",192.67],["2003-04-15",191.72],["2003-04-16",191.83],["2003-04-17",191.41],["2003-04-22",192.55],["2003-04-23",192.99],["2003-04-24",193.66],["2003-04-25",193.09],["2003-04-28",193.4],["2003-04-29",193.85],["2003-04-30",193.8],["2003-05-02",193.73],["2003-05-05",194.53],["2003-05-06",195.46],["2003-05-07",195.74],["2003-05-08",195.65],["2003-05-09",196.06],["2003-05-12",196.68],["2003-05-13",196.62],["2003-05-14",196.22],["2003-05-15",197.65],["2003-05-16",197.32],["2003-05-19",196.91],["2003-05-20",196.17],["2003-05-21",196.15],["2003-05-22",196.89],["2003-05-23",197.4],["2003-05-26",197.66],["2003-05-27",197.98],["2003-05-28",197.36],["2003-05-29",197.96],["2003-05-30",198.47],["2003-06-02",199.09],["2003-06-03",198.7],["2003-06-04",199.25],["2003-06-05",199.99],["2003-06-06",199.82],["2003-06-09",200.55],["2003-06-10",199.7],["2003-06-11",199.22],["2003-06-12",199.74],["2003-06-13",200.37],["2003-06-16",200.17],["2003-06-17",200.16],["2003-06-18",201.39],["2003-06-20",202.33],["2003-06-23",202.98],["2003-06-24",202.55],["2003-06-25",202.02],["2003-06-26",203.11],["2003-06-27",203.58],["2003-06-30",203.41],["2003-07-01",203.36],["2003-07-02",202.59],["2003-07-03",203.38],["2003-07-04",204],["2003-07-07",205.6],["2003-07-08",208.06],["2003-07-09",207.23],["2003-07-10",207.94],["2003-07-11",208.58],["2003-07-14",209.04],["2003-07-15",211.15],["2003-07-16",211.06],["2003-07-17",210.31],["2003-07-18",210.48],["2003-07-21",212],["2003-07-22",212.22],["2003-07-23",211.3],["2003-07-24",209.78],["2003-07-25",210.15],["2003-07-28",210.23],["2003-07-29",212.84],["2003-07-30",213.26],["2003-07-31",212.54],["2003-08-01",213.16],["2003-08-04",212.96],["2003-08-05",211.75],["2003-08-06",212.23],["2003-08-07",212.27],["2003-08-08",215.78],["2003-08-11",216.03],["2003-08-12",216.97],["2003-08-13",219.14],["2003-08-14",218.79],["2003-08-18",221.52],["2003-08-19",222.76],["2003-08-20",222.13],["2003-08-21",221.68],["2003-08-22",223.95],["2003-08-25",227.18],["2003-08-26",227.28],["2003-08-27",228.7],["2003-08-28",228.09],["2003-08-29",227.36],["2003-09-01",229.9],["2003-09-02",233.23],["2003-09-03",232.75],["2003-09-04",230.51],["2003-09-05",227.85],["2003-09-08",225.6],["2003-09-09",225.38],["2003-09-10",224.08],["2003-09-11",221.03],["2003-09-12",221.91],["2003-09-15",220.2],["2003-09-16",220.27],["2003-09-17",223.04],["2003-09-18",222.7],["2003-09-19",222.71],["2003-09-22",222.99],["2003-09-23",220.13],["2003-09-24",220.53],["2003-09-25",220.57],["2003-09-26",220.38],["2003-09-29",221.19],["2003-09-30",220.09],["2003-10-01",217.39],["2003-10-02",217.44],["2003-10-03",219.32],["2003-10-06",220.73],["2003-10-07",224.44],["2003-10-08",224.14],["2003-10-09",225.88],["2003-10-10",226.9],["2003-10-13",226.94],["2003-10-14",226.42],["2003-10-15",228.66],["2003-10-16",230.08],["2003-10-17",227.99],["2003-10-20",226.78],["2003-10-21",226.24],["2003-10-22",224.48],["2003-10-23",223.3],["2003-10-24",223.12],["2003-10-27",222.18],["2003-10-28",221.14],["2003-10-29",224.6],["2003-10-30",224.16],["2003-10-31",225.61],["2003-11-03",225.06],["2003-11-04",225.8],["2003-11-05",224.31],["2003-11-06",224.18],["2003-11-07",225.82],["2003-11-10",225.68],["2003-11-12",226.6],["2003-11-13",224.65],["2003-11-14",224.76],["2003-11-17",225.14],["2003-11-18",222.37],["2003-11-19",221.12],["2003-11-20",218.9],["2003-11-21",216.16],["2003-11-24",217.87],["2003-11-25",218.8],["2003-11-26",216.51],["2003-11-27",217.42],["2003-11-28",218.31],["2003-12-01",218.22],["2003-12-02",221.88],["2003-12-03",221.69],["2003-12-04",222],["2003-12-05",220.55],["2003-12-08",220.31],["2003-12-09",222.71],["2003-12-10",224.03],["2003-12-11",223.82],["2003-12-12",224.83],["2003-12-15",226.48],["2003-12-16",226.36],["2003-12-17",226.35],["2003-12-18",225.36],["2003-12-19",226.32],["2003-12-22",226.31],["2003-12-23",226.42],["2003-12-29",227.63],["2003-12-30",227.68],["2003-12-31",227.51],["2004-01-02",227.4],["2004-01-05",229.87],["2004-01-06",233.37],["2004-01-07",232.59],["2004-01-08",232.91],["2004-01-09",232.79],["2004-01-12",232.58],["2004-01-13",233.91],["2004-01-14",235.09],["2004-01-15",233.34],["2004-01-16",233.79],["2004-01-19",232.68],["2004-01-20",233.44],["2004-01-21",234.2],["2004-01-22",233.77],["2004-01-23",235.32],["2004-01-26",235.35],["2004-01-27",235.59],["2004-01-28",235.55],["2004-01-29",232.47],["2004-01-30",231.83],["2004-02-02",232.98],["2004-02-03",234.91],["2004-02-04",233.89],["2004-02-05",234.51],["2004-02-06",235.23],["2004-02-09",236.87],["2004-02-10",239.82],["2004-02-11",240.98],["2004-02-12",239.84],["2004-02-13",240.64],["2004-02-16",240.44],["2004-02-17",241.34],["2004-02-18",241.62],["2004-02-19",241.56],["2004-02-20",240.18],["2004-02-23",240.72],["2004-02-24",239.68],["2004-02-25",237.06],["2004-02-26",237.38],["2004-02-27",237.74],["2004-03-01",240.52],["2004-03-02",243.33],["2004-03-03",243.28],["2004-03-04",242.55],["2004-03-05",241.94],["2004-03-08",242.97],["2004-03-09",244.94],["2004-03-10",242.83],["2004-03-11",242.97],["2004-03-12",240.8],["2004-03-15",241.71],["2004-03-16",239.69],["2004-03-17",240.79],["2004-03-18",241.6],["2004-03-19",239.71],["2004-03-22",238.69],["2004-03-23",238.33],["2004-03-24",240.17],["2004-03-25",240.05],["2004-03-26",241.59],["2004-03-29",241.57],["2004-03-30",242.73],["2004-03-31",243.82],["2004-04-01",242.4],["2004-04-02",242.27],["2004-04-05",244.83],["2004-04-06",245.98],["2004-04-07",246.14],["2004-04-08",245.39],["2004-04-13",246.69],["2004-04-14",249.3],["2004-04-15",248.31],["2004-04-16",249.4],["2004-04-19",248.91],["2004-04-20",248.73],["2004-04-21",249.79],["2004-04-22",249.82],["2004-04-23",246.33],["2004-04-26",247.18],["2004-04-27",247.16],["2004-04-28",247.04],["2004-04-29",246.49],["2004-04-30",243.63],["2004-05-04",244.52],["2004-05-05",245.17],["2004-05-06",243.61],["2004-05-07",242.8],["2004-05-10",241.29],["2004-05-11",238.24],["2004-05-12",237.09],["2004-05-13",238.31],["2004-05-14",236.97],["2004-05-17",237.51],["2004-05-18",237.85],["2004-05-19",239.12],["2004-05-20",240.31],["2004-05-21",240.03],["2004-05-24",240.06],["2004-05-25",239.84],["2004-05-26",237.95],["2004-05-27",240.1],["2004-05-28",240.97],["2004-05-31",242.09],["2004-06-01",242.38],["2004-06-02",241.66],["2004-06-03",243.06],["2004-06-04",242.58],["2004-06-07",241.91],["2004-06-08",242.67],["2004-06-09",243.13],["2004-06-11",241.85],["2004-06-14",242.31],["2004-06-15",240.63],["2004-06-16",240.84],["2004-06-17",240.62],["2004-06-18",239.66],["2004-06-21",239.68],["2004-06-22",241.72],["2004-06-23",242.17],["2004-06-24",243.32],["2004-06-25",243.75],["2004-06-28",244.65],["2004-06-29",245.81],["2004-06-30",246.01],["2004-07-01",245.49],["2004-07-02",244.97],["2004-07-05",245.45],["2004-07-06",245.62],["2004-07-07",244.82],["2004-07-08",245.24],["2004-07-09",246.05],["2004-07-12",246.29],["2004-07-13",246.11],["2004-07-14",245.1],["2004-07-15",244.22],["2004-07-16",243.35],["2004-07-19",244.77],["2004-07-20",245.37],["2004-07-21",245.84],["2004-07-22",247.3],["2004-07-23",246.43],["2004-07-26",246.38],["2004-07-27",246.56],["2004-07-28",246.48],["2004-07-29",245.3],["2004-07-30",245.34],["2004-08-02",245.39],["2004-08-03",245.69],["2004-08-04",246.81],["2004-08-05",246.9],["2004-08-06",246.78],["2004-08-09",245.7],["2004-08-10",244.64],["2004-08-11",244.87],["2004-08-12",241.73],["2004-08-13",243.22],["2004-08-16",243.28],["2004-08-17",242.2],["2004-08-18",243.38],["2004-08-19",243.89],["2004-08-20",243.94],["2004-08-23",244.7],["2004-08-24",246.46],["2004-08-25",248.13],["2004-08-26",246.76],["2004-08-27",246.79],["2004-08-30",248.02],["2004-08-31",248.05],["2004-09-01",247.9],["2004-09-02",248.07],["2004-09-03",248.61],["2004-09-06",248.71],["2004-09-07",249.33],["2004-09-08",251.12],["2004-09-09",251.4],["2004-09-10",250.72],["2004-09-13",251.65],["2004-09-14",252.61],["2004-09-15",252.36],["2004-09-16",252.71],["2004-09-17",252.92],["2004-09-20",253.82],["2004-09-21",253.64],["2004-09-22",253.45],["2004-09-23",253.06],["2004-09-24",252.35],["2004-09-27",251.6],["2004-09-28",252.55],["2004-09-29",253.12],["2004-09-30",253.05],["2004-10-01",253.23],["2004-10-04",253.07],["2004-10-05",254.16],["2004-10-06",254.6],["2004-10-07",254.57],["2004-10-08",254.27],["2004-10-11",253],["2004-10-12",253.82],["2004-10-13",250.85],["2004-10-14",251.25],["2004-10-15",250.06],["2004-10-18",250.68],["2004-10-19",249.85],["2004-10-20",251.54],["2004-10-21",250.99],["2004-10-22",251.61],["2004-10-25",251.58],["2004-10-26",250.05],["2004-10-27",250.18],["2004-10-28",250.7],["2004-10-29",250.93],["2004-11-02",253.39],["2004-11-03",254.28],["2004-11-04",253.54],["2004-11-05",253.12],["2004-11-08",252.41],["2004-11-09",251.4],["2004-11-10",253.47],["2004-11-12",254.49],["2004-11-15",255.81],["2004-11-16",255.91],["2004-11-17",255.17],["2004-11-18",255.32],["2004-11-19",255.68],["2004-11-22",255.43],["2004-11-23",254.82],["2004-11-24",253.47],["2004-11-25",253.2],["2004-11-26",254.52],["2004-11-29",254.76],["2004-11-30",254.98],["2004-12-01",255.14],["2004-12-02",256.16],["2004-12-03",258.47],["2004-12-06",258.41],["2004-12-07",257.93],["2004-12-08",258.74],["2004-12-09",257.96],["2004-12-10",256.75],["2004-12-13",256.87],["2004-12-14",257.29],["2004-12-15",256.8],["2004-12-16",257.51],["2004-12-17",258.81],["2004-12-20",259.15],["2004-12-21",260.81],["2004-12-22",260.55],["2004-12-23",260.5],["2004-12-24",259.96],["2004-12-27",260.41],["2004-12-28",260.79],["2004-12-29",260.18],["2004-12-30",262.1],["2004-12-31",262.48],["2005-01-03",263.85],["2005-01-04",261.57],["2005-01-05",260.33],["2005-01-06",259.52],["2005-01-07",259],["2005-01-10",258.17],["2005-01-11",258.18],["2005-01-12",257.75],["2005-01-13",258.43],["2005-01-14",257.95],["2005-01-17",257.3],["2005-01-18",256.86],["2005-01-19",254.96],["2005-01-20",255.12],["2005-01-21",254.51],["2005-01-24",253.77],["2005-01-25",255.81],["2005-01-26",256.21],["2005-01-27",257.4],["2005-01-28",258.75],["2005-01-31",259.89],["2005-02-01",260.83],["2005-02-02",260.91],["2005-02-03",260.58],["2005-02-04",261.41],["2005-02-07",263.09],["2005-02-08",263.4],["2005-02-09",263.11],["2005-02-10",263.08],["2005-02-11",263.74],["2005-02-14",262.97],["2005-02-15",262.61],["2005-02-16",264.91],["2005-02-17",266.21],["2005-02-18",267.56],["2005-02-21",267.22],["2005-02-22",267.06],["2005-02-23",265.9],["2005-02-24",266.98],["2005-02-25",268.4],["2005-02-28",268.93],["2005-03-01",266.77],["2005-03-02",265.62],["2005-03-03",264.28],["2005-03-04",264.96],["2005-03-07",265.81],["2005-03-08",265.67],["2005-03-09",266.95],["2005-03-10",265.56],["2005-03-11",263.97],["2005-03-14",262.44],["2005-03-15",261.92],["2005-03-16",260.18],["2005-03-17",259],["2005-03-18",259.18],["2005-03-21",258.87],["2005-03-22",257.79],["2005-03-23",257.66],["2005-03-24",259.59],["2005-03-29",258.47],["2005-03-30",259.38],["2005-03-31",260.95],["2005-04-01",261.83],["2005-04-04",260.17],["2005-04-05",261.35],["2005-04-06",261.75],["2005-04-07",261.57],["2005-04-11",261.24],["2005-04-12",261.01],["2005-04-13",261.36],["2005-04-14",259.63],["2005-04-15",259.15],["2005-04-18",257.82],["2005-04-19",257.57],["2005-04-20",257.93],["2005-04-21",256.73],["2005-04-22",257.67],["2005-04-25",257.3],["2005-04-26",256.41],["2005-04-27",254.13],["2005-04-28",253.9],["2005-04-29",254.1],["2005-05-02",253.48],["2005-05-04",254.23],["2005-05-05",254.03],["2005-05-06",253.12],["2005-05-09",253.72],["2005-05-10",252.27],["2005-05-11",251.28],["2005-05-12",252.86],["2005-05-13",252.52],["2005-05-16",251.43],["2005-05-17",251.2],["2005-05-18",252.4],["2005-05-19",253.71],["2005-05-20",254.88],["2005-05-23",254.96],["2005-05-24",254.18],["2005-05-25",255.17],["2005-05-27",256.15],["2005-05-30",256.53],["2005-05-31",256.02],["2005-06-01",255.86],["2005-06-02",256.58],["2005-06-03",256.83],["2005-06-06",257.77],["2005-06-07",258.35],["2005-06-08",258.89],["2005-06-09",259.15],["2005-06-10",260.26],["2005-06-13",259.81],["2005-06-14",259.65],["2005-06-15",259.37],["2005-06-16",260.11],["2005-06-17",260.83],["2005-06-20",261.5],["2005-06-21",261.38],["2005-06-22",262.84],["2005-06-23",262.73],["2005-06-24",262.3],["2005-06-27",261.19],["2005-06-28",261.69],["2005-06-29",262.25],["2005-06-30",261.7],["2005-07-01",263.17],["2005-07-04",264.73],["2005-07-05",265.03],["2005-07-06",264.29],["2005-07-07",262.45],["2005-07-08",264.11],["2005-07-11",264.46],["2005-07-12",264.68],["2005-07-13",265.36],["2005-07-14",265.47],["2005-07-15",265.66],["2005-07-18",264.69],["2005-07-19",263.81],["2005-07-20",264.21],["2005-07-21",263.95],["2005-07-22",263.18],["2005-07-25",263.91],["2005-07-26",265.09],["2005-07-27",265.35],["2005-07-28",266.54],["2005-07-29",268.08],["2005-08-01",268.12],["2005-08-02",269.63],["2005-08-03",268.95],["2005-08-04",267.54],["2005-08-05",269.05],["2005-08-08",269.28],["2005-08-09",269.71],["2005-08-10",270.83],["2005-08-11",269.75],["2005-08-12",269.13],["2005-08-16",269.85],["2005-08-17",269.18],["2005-08-18",267.57],["2005-08-19",267.05],["2005-08-22",268.2],["2005-08-23",267.46],["2005-08-24",268.63],["2005-08-25",267.65],["2005-08-26",268.42],["2005-08-29",269.18],["2005-08-30",271.07],["2005-08-31",271.14],["2005-09-01",273.07],["2005-09-02",273.42],["2005-09-05",273.39],["2005-09-06",273.12],["2005-09-07",273.53],["2005-09-08",273.13],["2005-09-09",274.15],["2005-09-12",274.6],["2005-09-13",275.65],["2005-09-14",274.09],["2005-09-15",275.66],["2005-09-16",278.8],["2005-09-19",279.93],["2005-09-20",281.27],["2005-09-21",280.74],["2005-09-22",281.38],["2005-09-23",280.31],["2005-09-26",279.41],["2005-09-27",282.66],["2005-09-28",282.62],["2005-09-29",282.32],["2005-09-30",282.16],["2005-10-03",282.68],["2005-10-04",284.61],["2005-10-05",282.51],["2005-10-06",279.23],["2005-10-07",277.69],["2005-10-10",277.65],["2005-10-11",278.85],["2005-10-12",278.15],["2005-10-13",274.34],["2005-10-14",271.93],["2005-10-17",273.71],["2005-10-18",273.65],["2005-10-19",270.81],["2005-10-20",271.74],["2005-10-21",271.3],["2005-10-24",272.31],["2005-10-25",271.81],["2005-10-26",273.4],["2005-10-27",267.99],["2005-10-28",267.3],["2005-10-31",271.38],["2005-11-02",273.05],["2005-11-03",275.12],["2005-11-04",276],["2005-11-07",275.34],["2005-11-08",275.06],["2005-11-09",275.13],["2005-11-10",274.62],["2005-11-14",276.19],["2005-11-15",275.41],["2005-11-16",275.07],["2005-11-17",277.8],["2005-11-18",279.06],["2005-11-21",277.74],["2005-11-22",276.76],["2005-11-23",276.9],["2005-11-24",277.37],["2005-11-25",277.03],["2005-11-28",279.22],["2005-11-29",278.2],["2005-11-30",279.88],["2005-12-01",280.61],["2005-12-02",281.57],["2005-12-05",283.1],["2005-12-06",282.17],["2005-12-07",282.2],["2005-12-08",282.52],["2005-12-09",281.99],["2005-12-12",282.96],["2005-12-13",282.81],["2005-12-14",283.48],["2005-12-15",286.2],["2005-12-16",284.33],["2005-12-19",285.49],["2005-12-20",287.71],["2005-12-21",287.55],["2005-12-22",287.85],["2005-12-23",288.75],["2005-12-27",289.74],["2005-12-28",289.71],["2005-12-29",290.18],["2005-12-30",288.7],["2006-01-02",288.7],["2006-01-03",293.94],["2006-01-04",297.17],["2006-01-05",298.06],["2006-01-06",297.93],["2006-01-09",302.74],["2006-01-10",297.6],["2006-01-11",299.89],["2006-01-12",299.4],["2006-01-13",297.45],["2006-01-16",298.14],["2006-01-17",299.41],["2006-01-18",297.45],["2006-01-19",301.96],["2006-01-20",303.57],["2006-01-23",302.77],["2006-01-24",304.98],["2006-01-25",306.2],["2006-01-26",305.51],["2006-01-27",304.61],["2006-01-30",303.95],["2006-01-31",301.7],["2006-02-01",299.22],["2006-02-02",300.14],["2006-02-03",296.63],["2006-02-06",298.47],["2006-02-07",299.04],["2006-02-08",299.14],["2006-02-09",300.87],["2006-02-10",299.58],["2006-02-13",298.94],["2006-02-14",298.56],["2006-02-15",299.6],["2006-02-16",299.54],["2006-02-17",299.49],["2006-02-20",303.41],["2006-02-21",305.16],["2006-02-22",304.88],["2006-02-23",305.11],["2006-02-24",305.23],["2006-02-27",307.06],["2006-02-28",305.91],["2006-03-01",303.76],["2006-03-02",305.1],["2006-03-03",303.51],["2006-03-06",304.4],["2006-03-07",300.28],["2006-03-08",299.23],["2006-03-09",298.83],["2006-03-10",297.25],["2006-03-13",298.03],["2006-03-14",297.29],["2006-03-15",300.34],["2006-03-16",301.46],["2006-03-17",304.93],["2006-03-20",304.11],["2006-03-21",302.47],["2006-03-22",301.36],["2006-03-23",303.51],["2006-03-24",305.87],["2006-03-27",306.7],["2006-03-28",306.47],["2006-03-29",303.89],["2006-03-30",307.52],["2006-03-31",307.37],["2006-04-03",307.81],["2006-04-04",308.01],["2006-04-05",310.11],["2006-04-06",309.98],["2006-04-07",312.87],["2006-04-10",312.94],["2006-04-11",312.33],["2006-04-12",312.57],["2006-04-13",315.64],["2006-04-18",318.6],["2006-04-19",319.53],["2006-04-20",319.83],["2006-04-21",323.06],["2006-04-24",326.35],["2006-04-25",324.07],["2006-04-26",324.25],["2006-04-27",324.95],["2006-04-28",322.81],["2006-05-02",324.65],["2006-05-04",324.37],["2006-05-05",326.03],["2006-05-08",327.82],["2006-05-09",326.96],["2006-05-10",326.15],["2006-05-11",327.88],["2006-05-12",328.72],["2006-05-15",324.21],["2006-05-16",321.35],["2006-05-17",324.15],["2006-05-18",319.78],["2006-05-19",319.54],["2006-05-22",316.16],["2006-05-23",302.51],["2006-05-24",310.28],["2006-05-25",305.16],["2006-05-26",311.26],["2006-05-29",313.19],["2006-05-30",307.9],["2006-05-31",308.68],["2006-06-01",307.82],["2006-06-02",313.2],["2006-06-05",315.23],["2006-06-06",312.39],["2006-06-07",309.84],["2006-06-08",305.74],["2006-06-09",305.52],["2006-06-12",297.73],["2006-06-13",290.06],["2006-06-14",288.65],["2006-06-16",296.28],["2006-06-19",294.03],["2006-06-20",296.94],["2006-06-21",297.13],["2006-06-22",298.68],["2006-06-23",293.77],["2006-06-26",296.37],["2006-06-27",301.58],["2006-06-28",305.6],["2006-06-29",308.68],["2006-06-30",313.2],["2006-07-03",312.49],["2006-07-04",314.41],["2006-07-05",314.41],["2006-07-06",314.08],["2006-07-07",321.44],["2006-07-10",324.07],["2006-07-11",324.12],["2006-07-12",326.35],["2006-07-13",324.02],["2006-07-14",320.69],["2006-07-17",318.8],["2006-07-18",319.78],["2006-07-19",321.12],["2006-07-20",326.17],["2006-07-21",326.47],["2006-07-24",326.9],["2006-07-25",330.1],["2006-07-26",328.67],["2006-07-27",332.64],["2006-07-28",334.73],["2006-07-31",335.28],["2006-08-01",334.74],["2006-08-02",331.64],["2006-08-03",328.21],["2006-08-04",328.13],["2006-08-07",326.39],["2006-08-08",328.15],["2006-08-09",328.42],["2006-08-10",329.22],["2006-08-11",329.2],["2006-08-14",325.27],["2006-08-16",327.38],["2006-08-17",327.59],["2006-08-18",325.12],["2006-08-21",326.27],["2006-08-22",328.44],["2006-08-23",328.5],["2006-08-24",327.39],["2006-08-25",325.14],["2006-08-28",324.22],["2006-08-29",326.97],["2006-08-30",328.35],["2006-08-31",328.6],["2006-09-01",327.42],["2006-09-04",329.88],["2006-09-05",331.39],["2006-09-06",331.15],["2006-09-07",328.81],["2006-09-08",329.2],["2006-09-11",325.68],["2006-09-12",326.78],["2006-09-13",330.45],["2006-09-14",330.32],["2006-09-15",328.74],["2006-09-18",330.58],["2006-09-19",329.38],["2006-09-20",327.51],["2006-09-21",328.48],["2006-09-22",326.73],["2006-09-25",329.21],["2006-09-26",330.65],["2006-09-27",330.29],["2006-09-28",330.35],["2006-09-29",330.14],["2006-10-02",329.62],["2006-10-03",328.95],["2006-10-04",329.06],["2006-10-05",332.64],["2006-10-06",333.6],["2006-10-09",333.68],["2006-10-10",339.6],["2006-10-11",339.61],["2006-10-12",339.62],["2006-10-13",343.45],["2006-10-16",344.75],["2006-10-17",343.79],["2006-10-18",344.58],["2006-10-19",345.7],["2006-10-20",347.61],["2006-10-23",343.11],["2006-10-24",344.17],["2006-10-25",344.08],["2006-10-26",346.7],["2006-10-27",346.5],["2006-10-30",342.15],["2006-10-31",343.37],["2006-11-02",341.87],["2006-11-03",341.54],["2006-11-06",345.39],["2006-11-07",348.55],["2006-11-08",348.45],["2006-11-09",352.88],["2006-11-10",351.41],["2006-11-13",348.66],["2006-11-14",347.06],["2006-11-15",345.58],["2006-11-16",344.74],["2006-11-17",345.04],["2006-11-20",344.65],["2006-11-21",347.3],["2006-11-22",350.75],["2006-11-23",351.55],["2006-11-24",350.38],["2006-11-27",351.56],["2006-11-28",349.79],["2006-11-29",353.18],["2006-11-30",356.31],["2006-12-01",357.32],["2006-12-04",358.01],["2006-12-05",362.38],["2006-12-06",364.01],["2006-12-07",365.04],["2006-12-08",363.95],["2006-12-11",363.63],["2006-12-12",362.49],["2006-12-13",363.71],["2006-12-14",363.27],["2006-12-15",359.51],["2006-12-18",361.45],["2006-12-19",360.62],["2006-12-20",358.22],["2006-12-21",356.54],["2006-12-22",356.91],["2006-12-27",357.66],["2006-12-28",358.63],["2006-12-29",357.4],["2007-01-02",359.82],["2007-01-03",361.96],["2007-01-04",358.53],["2007-01-05",356.16],["2007-01-08",354.49],["2007-01-09",357.41],["2007-01-10",355.67],["2007-01-11",358.26],["2007-01-12",361.65],["2007-01-15",364.22],["2007-01-16",365.45],["2007-01-17",366.6],["2007-01-18",372.89],["2007-01-19",374.51],["2007-01-22",377.42],["2007-01-23",371.52],["2007-01-24",375.85],["2007-01-25",376.24],["2007-01-26",372.25],["2007-01-29",374.01],["2007-01-30",372.75],["2007-01-31",374.65],["2007-02-01",378.19],["2007-02-02",378.77],["2007-02-05",378.78],["2007-02-06",379.96],["2007-02-07",379.41],["2007-02-08",375.45],["2007-02-09",373.26],["2007-02-12",372.19],["2007-02-13",371.54],["2007-02-14",375.17],["2007-02-15",375.24],["2007-02-16",374.33],["2007-02-19",376.63],["2007-02-20",376.46],["2007-02-21",378.25],["2007-02-22",378.79],["2007-02-23",379.59],["2007-02-26",379.6],["2007-02-27",372.39],["2007-02-28",365.33],["2007-03-01",368.16],["2007-03-02",364.11],["2007-03-05",359.2],["2007-03-06",362.88],["2007-03-07",365.3],["2007-03-08",366.7],["2007-03-09",368.14],["2007-03-12",369.92],["2007-03-13",369.94],["2007-03-14",364.37],["2007-03-15",369.74],["2007-03-16",370.34],["2007-03-19",374.51],["2007-03-20",374.08],["2007-03-21",377.35],["2007-03-22",382.1],["2007-03-23",382.06],["2007-03-26",383.02],["2007-03-27",383.14],["2007-03-28",381.32],["2007-03-29",381.49],["2007-03-30",385.43],["2007-04-02",382.97],["2007-04-03",384.77],["2007-04-04",388.09],["2007-04-05",388.4],["2007-04-06",388.4],["2007-04-10",390.95],["2007-04-11",392.24],["2007-04-12",389.23],["2007-04-13",392.59],["2007-04-16",396.18],["2007-04-17",393.59],["2007-04-18",397.27],["2007-04-19",392.45],["2007-04-20",396.78],["2007-04-23",397.75],["2007-04-24",396.77],["2007-04-25",395.78],["2007-04-26",396.35],["2007-04-27",394.96],["2007-04-30",394.92],["2007-05-02",398.25],["2007-05-04",402.02],["2007-05-07",404.51],["2007-05-08",403.23],["2007-05-09",399.03],["2007-05-10",397.9],["2007-05-11",390.75],["2007-05-14",398.31],["2007-05-15",397.51],["2007-05-16",394.53],["2007-05-17",396.98],["2007-05-18",394.47],["2007-05-21",398.4],["2007-05-22",401.76],["2007-05-23",402.5],["2007-05-24",400.51],["2007-05-25",401.11],["2007-05-28",403.92],["2007-05-29",406.12],["2007-05-30",403.59],["2007-05-31",409.56],["2007-06-01",410.63],["2007-06-04",412.48],["2007-06-05",415.42],["2007-06-06",408.93],["2007-06-08",403.69],["2007-06-11",408.27],["2007-06-12",407.67],["2007-06-13",405.52],["2007-06-14",411.61],["2007-06-15",413.65],["2007-06-18",416.42],["2007-06-19",414.72],["2007-06-20",416.8],["2007-06-21",414.29],["2007-06-22",415.85],["2007-06-25",418.08],["2007-06-26",420.33],["2007-06-27",420.46],["2007-06-28",420],["2007-06-29",420.6],["2007-07-02",417.95],["2007-07-03",421.62],["2007-07-04",424.12],["2007-07-05",424.37],["2007-07-06",427.28],["2007-07-09",428.04],["2007-07-10",424.46],["2007-07-11",423.28],["2007-07-12",423.51],["2007-07-13",426.49],["2007-07-16",421.63],["2007-07-17",418.75],["2007-07-18",421.24],["2007-07-19",424.12],["2007-07-20",423.14],["2007-07-23",421.4],["2007-07-24",423.69],["2007-07-25",417.33],["2007-07-26",420.24],["2007-07-27",410.16],["2007-07-30",410.48],["2007-07-31",413.6],["2007-08-01",407.03],["2007-08-02",410.73],["2007-08-03",409.12],["2007-08-06",402.93],["2007-08-07",408.22],["2007-08-08",405.26],["2007-08-09",404.79],["2007-08-10",395.69],["2007-08-13",394.78],["2007-08-14",396.25],["2007-08-16",381.43],["2007-08-17",375.95],["2007-08-20",387.14],["2007-08-21",381.9],["2007-08-22",386.36],["2007-08-23",395.23],["2007-08-24",393.92],["2007-08-27",401.18],["2007-08-28",398.13],["2007-08-29",395.14],["2007-08-30",398.97],["2007-08-31",399.67],["2007-09-03",401.53],["2007-09-04",401.15],["2007-09-05",403.07],["2007-09-06",400.26],["2007-09-07",398.51],["2007-09-10",391.27],["2007-09-11",392.28],["2007-09-12",392.73],["2007-09-13",396.8],["2007-09-14",398.04],["2007-09-17",396.52],["2007-09-18",398],["2007-09-19",406.55],["2007-09-20",408.87],["2007-09-21",409.68],["2007-09-24",407.39],["2007-09-25",402.48],["2007-09-26",404.07],["2007-09-27",405.79],["2007-09-28",402.84],["2007-10-01",397.66],["2007-10-02",402.07],["2007-10-03",402.45],["2007-10-04",402.62],["2007-10-05",402.45],["2007-10-08",404.51],["2007-10-09",406.44],["2007-10-10",410.98],["2007-10-11",411.02],["2007-10-12",410.9],["2007-10-15",413.84],["2007-10-16",411.23],["2007-10-17",409.22],["2007-10-18",409.12],["2007-10-19",407.77],["2007-10-22",405.89],["2007-10-23",409.19],["2007-10-24",410.17],["2007-10-25",411.02],["2007-10-26",409.36],["2007-10-29",411.75],["2007-10-30",409.67],["2007-10-31",409.7],["2007-11-02",405.51],["2007-11-05",402.62],["2007-11-06",402.78],["2007-11-07",399.17],["2007-11-08",392.82],["2007-11-09",393.63],["2007-11-12",388.82],["2007-11-13",387.31],["2007-11-14",391.62],["2007-11-15",384.2],["2007-11-16",378.25],["2007-11-19",381.13],["2007-11-20",379.57],["2007-11-21",377.67],["2007-11-22",379.34],["2007-11-23",384.39],["2007-11-26",382.74],["2007-11-27",379.33],["2007-11-28",378.08],["2007-11-29",386.26],["2007-11-30",387.97],["2007-12-03",386.76],["2007-12-04",385.82],["2007-12-05",390.19],["2007-12-06",394.95],["2007-12-07",393.58],["2007-12-10",397],["2007-12-11",393.78],["2007-12-12",391.83],["2007-12-13",393.71],["2007-12-14",388.59],["2007-12-17",383.08],["2007-12-18",379.46],["2007-12-19",377.32],["2007-12-20",379.78],["2007-12-21",383.2],["2007-12-24",383.2],["2007-12-27",384.28],["2007-12-28",383.44],["2008-01-02",382.53],["2008-01-03",379.55],["2008-01-04",382.35],["2008-01-07",376.15],["2008-01-08",374.46],["2008-01-09",371.81],["2008-01-10",367.94],["2008-01-11",365.73],["2008-01-14",357.68],["2008-01-15",357.07],["2008-01-16",340.53],["2008-01-17",342.95],["2008-01-18",342.05],["2008-01-21",339.81],["2008-01-22",333.36],["2008-01-23",338.9],["2008-01-24",343.88],["2008-01-25",347.41],["2008-01-28",343.7],["2008-01-29",349.36],["2008-01-30",351.75],["2008-01-31",351.21],["2008-02-01",353.7],["2008-02-04",360.13],["2008-02-05",357.22],["2008-02-06",347.41],["2008-02-07",349.95],["2008-02-08",347.93],["2008-02-11",351.46],["2008-02-12",354.11],["2008-02-13",358.56],["2008-02-14",361.3],["2008-02-15",359.1],["2008-02-18",359.76],["2008-02-19",360.56],["2008-02-20",358.34],["2008-02-21",360.56],["2008-02-22",358.08],["2008-02-25",359.75],["2008-02-26",358.74],["2008-02-27",356.34],["2008-02-28",352.92],["2008-02-29",352.17],["2008-03-03",342.91],["2008-03-04",343.07],["2008-03-05",343.89],["2008-03-06",344.64],["2008-03-07",339.69],["2008-03-10",344.47],["2008-03-11",345.38],["2008-03-12",349.31],["2008-03-13",344.03],["2008-03-14",344.35],["2008-03-17",337.64],["2008-03-18",338.09],["2008-03-19",342.8],["2008-03-20",343.96],["2008-03-21",343.96],["2008-03-25",348.96],["2008-03-26",348.59],["2008-03-27",351.42],["2008-03-28",349.58],["2008-03-31",347.72],["2008-04-01",353.04],["2008-04-02",355.62],["2008-04-03",352.74],["2008-04-04",351.66],["2008-04-07",354.76],["2008-04-08",352.08],["2008-04-09",351.24],["2008-04-10",350.51],["2008-04-11",351.91],["2008-04-14",344.91],["2008-04-15",343.8],["2008-04-16",344.86],["2008-04-17",346.12],["2008-04-18",346.18],["2008-04-21",346.23],["2008-04-22",343.82],["2008-04-23",339.37],["2008-04-24",339.65],["2008-04-25",341.76],["2008-04-28",344.09],["2008-04-29",342.69],["2008-04-30",341.45],["2008-05-02",341.45],["2008-05-05",346.62],["2008-05-06",348.23],["2008-05-07",350.31],["2008-05-08",348.99],["2008-05-09",347.3],["2008-05-12",349.18],["2008-05-13",348.92],["2008-05-14",350.2],["2008-05-15",348.25],["2008-05-16",348.18],["2008-05-19",346.05],["2008-05-20",344.23],["2008-05-21",342.58],["2008-05-23",339.13],["2008-05-26",340.87],["2008-05-27",341.43],["2008-05-28",342.17],["2008-05-29",341.57],["2008-05-30",340.39],["2008-06-02",338.22],["2008-06-03",338.84],["2008-06-04",337.49],["2008-06-05",336.66],["2008-06-06",338.15],["2008-06-09",331.14],["2008-06-10",328.61],["2008-06-11",325.6],["2008-06-12",322.27],["2008-06-13",322.1],["2008-06-16",326.26],["2008-06-17",325.43],["2008-06-18",323.73],["2008-06-19",323.56],["2008-06-20",325.18],["2008-06-23",320.73],["2008-06-24",318.27],["2008-06-25",318.38],["2008-06-26",318.29],["2008-06-27",314.72],["2008-06-30",313.05],["2008-07-01",310.08],["2008-07-02",308.63],["2008-07-03",306.63],["2008-07-04",306.49],["2008-07-07",302.91],["2008-07-08",301.22],["2008-07-09",308.4],["2008-07-10",306.74],["2008-07-11",304.56],["2008-07-14",300.94],["2008-07-15",296.8],["2008-07-16",294.92],["2008-07-17",298.71],["2008-07-18",300],["2008-07-21",304.15],["2008-07-22",307.21],["2008-07-23",309.51],["2008-07-24",311.95],["2008-07-25",309],["2008-07-28",312.88],["2008-07-29",312.67],["2008-07-30",317.97],["2008-07-31",320.03],["2008-08-01",318.92],["2008-08-04",317.73],["2008-08-05",319.18],["2008-08-06",319.75],["2008-08-07",319.48],["2008-08-08",315.46],["2008-08-11",316.43],["2008-08-12",318.84],["2008-08-13",318.91],["2008-08-14",319.42],["2008-08-18",316.98],["2008-08-19",315.33],["2008-08-20",312.52],["2008-08-21",312.4],["2008-08-22",314.31],["2008-08-25",316.03],["2008-08-26",313.46],["2008-08-27",310.77],["2008-08-28",310.48],["2008-08-29",315.23],["2008-09-01",315.01],["2008-09-02",318.21],["2008-09-03",319.18],["2008-09-04",319.77],["2008-09-05",314.41],["2008-09-08",316.05],["2008-09-09",314.71],["2008-09-10",311.8],["2008-09-11",309.05],["2008-09-12",310.84],["2008-09-15",304.82],["2008-09-16",302.02],["2008-09-17",299],["2008-09-18",297.24],["2008-09-19",303.69],["2008-09-22",306.57],["2008-09-23",302.43],["2008-09-24",302.52],["2008-09-25",304.12],["2008-09-26",306.82],["2008-09-29",302.63],["2008-09-30",298.05],["2008-10-01",305.18],["2008-10-02",303.18],["2008-10-03",298.01],["2008-10-06",289.74],["2008-10-07",284.76],["2008-10-08",278.44],["2008-10-09",283.38],["2008-10-10",269.42],["2008-10-13",272.35],["2008-10-14",277.85],["2008-10-15",269.98],["2008-10-16",260.04],["2008-10-17",255.54],["2008-10-20",255.89],["2008-10-21",257.66],["2008-10-22",247.59],["2008-10-23",233.69],["2008-10-24",228.6],["2008-10-27",226.81],["2008-10-28",234.6],["2008-10-29",244.87],["2008-10-30",251.3],["2008-10-31",248.47],["2008-11-03",252.22],["2008-11-04",255.38],["2008-11-05",255.41],["2008-11-06",249.9],["2008-11-07",252.78],["2008-11-10",256.91],["2008-11-12",247.51],["2008-11-13",242.23],["2008-11-14",245.03],["2008-11-17",241.69],["2008-11-18",234.86],["2008-11-19",236.79],["2008-11-20",230.39],["2008-11-21",232.51],["2008-11-24",238.03],["2008-11-25",244.86],["2008-11-26",246.01],["2008-11-27",248.89],["2008-11-28",245.86],["2008-12-01",241.9],["2008-12-02",242.7],["2008-12-03",242.89],["2008-12-04",244.64],["2008-12-05",245.17],["2008-12-08",248.78],["2008-12-09",252.17],["2008-12-10",249.59],["2008-12-11",248.97],["2008-12-12",245.57],["2008-12-15",246.78],["2008-12-16",248.28],["2008-12-17",248.72],["2008-12-18",245.73],["2008-12-19",245.46],["2008-12-22",243.37],["2008-12-23",243.19],["2008-12-24",243.19],["2008-12-29",245.69],["2008-12-30",247.3],["2008-12-31",247.59],["2009-01-02",247.59],["2009-01-05",251.9],["2009-01-06",254.28],["2009-01-07",255.02],["2009-01-08",252.44],["2009-01-09",250.28],["2009-01-12",248.19],["2009-01-13",245.03],["2009-01-14",245.88],["2009-01-15",241.74],["2009-01-16",242.34],["2009-01-19",242.6],["2009-01-20",238.3],["2009-01-21",236.72],["2009-01-22",239.34],["2009-01-23",233.94],["2009-01-26",235.98],["2009-01-27",237.39],["2009-01-28",237.27],["2009-01-29",235.58],["2009-01-30",233.86],["2009-02-02",231.15],["2009-02-03",228.65],["2009-02-04",227.14],["2009-02-05",226.5],["2009-02-06",229.86],["2009-02-09",230.43],["2009-02-10",234],["2009-02-11",232.37],["2009-02-12",227.61],["2009-02-13",228.36],["2009-02-16",223.93],["2009-02-17",218.87],["2009-02-18",211.38],["2009-02-19",219.4],["2009-02-20",215.75],["2009-02-23",218.34],["2009-02-24",215.65],["2009-02-25",220.47],["2009-02-26",215.83],["2009-02-27",220.47],["2009-03-02",216.7],["2009-03-03",217.84],["2009-03-04",221.23],["2009-03-05",222.88],["2009-03-06",222.76],["2009-03-09",222.02],["2009-03-10",223.73],["2009-03-11",227.77],["2009-03-12",224.5],["2009-03-13",229.4],["2009-03-16",228.63],["2009-03-17",227.73],["2009-03-18",225.1],["2009-03-19",225.74],["2009-03-20",225.86],["2009-03-23",231.59],["2009-03-24",233.24],["2009-03-25",233.84],["2009-03-26",240.29],["2009-03-27",235.24],["2009-03-30",230.49],["2009-03-31",231.04],["2009-04-01",228.45],["2009-04-02",236.18],["2009-04-03",243.31],["2009-04-06",247.51],["2009-04-07",243.31],["2009-04-08",244.19],["2009-04-09",249.06],["2009-04-10",249.06],["2009-04-14",256.15],["2009-04-15",252.03],["2009-04-16",253.15],["2009-04-17",250.18],["2009-04-20",246.06],["2009-04-21",246.71],["2009-04-22",248.96],["2009-04-23",250.09],["2009-04-24",250.51],["2009-04-27",252.27],["2009-04-28",248.2],["2009-04-29",252.49],["2009-04-30",255.37],["2009-05-04",259.3],["2009-05-05",261.37],["2009-05-06",260.12],["2009-05-07",260.47],["2009-05-08",256.99],["2009-05-11",255.69],["2009-05-12",258.62],["2009-05-13",257.34],["2009-05-14",254.43],["2009-05-15",254.78],["2009-05-18",255.47],["2009-05-19",259.84],["2009-05-20",260.38],["2009-05-21",257.22],["2009-05-22",255.39],["2009-05-25",253.34],["2009-05-26",252.58],["2009-05-27",256.11],["2009-05-28",255],["2009-05-29",256.53],["2009-06-01",262.26],["2009-06-02",265.46],["2009-06-03",263.59],["2009-06-04",265.87],["2009-06-05",265.22],["2009-06-08",262.46],["2009-06-09",264.94],["2009-06-10",267.65],["2009-06-12",269.98],["2009-06-15",267.47],["2009-06-16",266.66],["2009-06-17",263.64],["2009-06-18",263.53],["2009-06-19",265.5],["2009-06-22",258.28],["2009-06-23",257.86],["2009-06-24",259.47],["2009-06-25",258.72],["2009-06-26",259.5],["2009-06-29",260.65],["2009-06-30",260.43],["2009-07-01",261.38],["2009-07-02",259.74],["2009-07-03",259.49],["2009-07-06",258.28],["2009-07-07",258.07],["2009-07-08",257.92],["2009-07-09",258.95],["2009-07-10",257.37],["2009-07-13",258.42],["2009-07-14",263.99],["2009-07-15",267.46],["2009-07-16",267.5],["2009-07-17",266.66],["2009-07-20",273.7],["2009-07-21",276.14],["2009-07-22",273.54],["2009-07-23",277.59],["2009-07-24",280.22],["2009-07-27",279.77],["2009-07-28",277.01],["2009-07-29",277.86],["2009-07-30",285.05],["2009-07-31",285.51],["2009-08-03",287.52],["2009-08-04",285.69],["2009-08-05",280.91],["2009-08-06",281.91],["2009-08-07",284.42],["2009-08-10",285.92],["2009-08-11",282.6],["2009-08-12",281.45],["2009-08-13",284.66],["2009-08-14",283.1],["2009-08-17",277.93],["2009-08-18",279.6],["2009-08-19",281.52],["2009-08-20",286.7],["2009-08-21",292.76],["2009-08-24",296.96],["2009-08-25",298.81],["2009-08-26",294.47],["2009-08-27",292.15],["2009-08-28",294],["2009-08-31",292.61],["2009-09-01",290.5],["2009-09-02",284.11],["2009-09-03",284.71],["2009-09-04",284.54],["2009-09-07",289.47],["2009-09-08",288.8],["2009-09-09",290.01],["2009-09-10",287.74],["2009-09-11",285.53],["2009-09-14",282.02],["2009-09-15",282.05],["2009-09-16",285.28],["2009-09-17",286.57],["2009-09-18",285.8],["2009-09-21",284.76],["2009-09-22",292.83],["2009-09-23",294.25],["2009-09-24",293.18],["2009-09-25",292.87],["2009-09-28",293.92],["2009-09-29",290.54],["2009-09-30",289.81],["2009-10-01",293.61],["2009-10-02",287.62],["2009-10-05",288.33],["2009-10-06",292.16],["2009-10-07",289.46],["2009-10-08",290.72],["2009-10-09",291.02],["2009-10-12",292.47],["2009-10-13",291.4],["2009-10-14",296.44],["2009-10-15",294.44],["2009-10-16",294.03],["2009-10-19",297.26],["2009-10-20",299.22],["2009-10-21",300.69],["2009-10-22",300.48],["2009-10-23",303.29],["2009-10-26",301.43],["2009-10-27",298.73],["2009-10-28",295.69],["2009-10-29",296.89],["2009-10-30",295.32],["2009-11-02",294.37],["2009-11-03",291.03],["2009-11-04",293.75],["2009-11-05",296.03],["2009-11-06",294.96],["2009-11-09",299.21],["2009-11-10",299.7],["2009-11-12",300.62],["2009-11-13",298.64],["2009-11-16",302.39],["2009-11-17",301.94],["2009-11-18",298.14],["2009-11-19",295.13],["2009-11-20",296.46],["2009-11-23",300.54],["2009-11-24",297.74],["2009-11-25",297.52],["2009-11-26",294.87],["2009-11-27",293.66],["2009-11-30",296.37],["2009-12-01",297.95],["2009-12-02",298.56],["2009-12-03",298.9],["2009-12-04",302.52],["2009-12-07",301.24],["2009-12-08",297.63],["2009-12-09",293.8],["2009-12-10",293.73],["2009-12-11",295.16],["2009-12-14",296.85],["2009-12-15",297.27],["2009-12-16",298.33],["2009-12-17",296.18],["2009-12-18",295.67],["2009-12-21",296.88],["2009-12-22",298.6],["2009-12-23",298.55],["2009-12-28",300.45],["2009-12-29",301.55],["2009-12-30",300.23],["2009-12-31",299.7],["2010-01-04",303.61],["2010-01-05",305.11],["2010-01-06",306.05],["2010-01-07",303.66],["2010-01-08",304.21],["2010-01-11",306.42],["2010-01-12",304.41],["2010-01-13",305.28],["2010-01-14",304.74],["2010-01-15",304.24],["2010-01-18",306.15],["2010-01-19",307.55],["2010-01-20",307.88],["2010-01-21",306.29],["2010-01-22",301.88],["2010-01-25",302.11],["2010-01-26",300.38],["2010-01-27",299.83],["2010-01-28",299.5],["2010-01-29",300.43],["2010-02-01",299.14],["2010-02-02",299.79],["2010-02-03",300.53],["2010-02-04",293.26],["2010-02-05",288.67],["2010-02-08",287.9],["2010-02-09",289.14],["2010-02-10",289.87],["2010-02-11",287.58],["2010-02-12",289.98],["2010-02-15",292.57],["2010-02-16",291.53],["2010-02-17",293.9],["2010-02-18",292.4],["2010-02-19",292.53],["2010-02-22",293.69],["2010-02-23",291.95],["2010-02-24",291.55],["2010-02-25",289.14],["2010-02-26",293.5],["2010-03-01",295],["2010-03-02",298.81],["2010-03-03",299.38],["2010-03-04",299.62],["2010-03-05",301.83],["2010-03-08",303.05],["2010-03-09",302.62],["2010-03-10",304.48],["2010-03-11",304.23],["2010-03-12",305.1],["2010-03-15",303.73],["2010-03-16",307.32],["2010-03-17",308.69],["2010-03-18",307.74],["2010-03-19",307.48],["2010-03-22",307.76],["2010-03-23",309.51],["2010-03-24",309.21],["2010-03-25",312.17],["2010-03-26",312.7],["2010-03-29",312.38],["2010-03-30",313.84],["2010-03-31",313.2],["2010-04-01",316.71],["2010-04-02",316.71],["2010-04-06",318.24],["2010-04-07",316.61],["2010-04-08",313.46],["2010-04-09",315.98],["2010-04-12",317.32],["2010-04-13",318.3],["2010-04-14",320.1],["2010-04-15",320.07],["2010-04-16",319.14],["2010-04-19",314.11],["2010-04-20",316.78],["2010-04-21",315.81],["2010-04-22",311.88],["2010-04-23",313.9],["2010-04-26",318.25],["2010-04-27",315.55],["2010-04-28",311.99],["2010-04-29",315.04],["2010-04-30",316.43],["2010-05-04",309.96],["2010-05-05",306.38],["2010-05-06",304.96],["2010-05-07",300.13],["2010-05-10",309.53],["2010-05-11",307.87],["2010-05-12",311.05],["2010-05-13",310.65],["2010-05-14",306.08],["2010-05-17",307.72],["2010-05-18",308.92],["2010-05-19",303.28],["2010-05-20",297.64],["2010-05-21",298.54],["2010-05-24",300.49],["2010-05-25",296.13],["2010-05-26",303.45],["2010-05-27",305.64],["2010-05-28",307.64],["2010-05-31",308.2],["2010-06-01",305.3],["2010-06-02",306.06],["2010-06-04",302.91],["2010-06-07",300.98],["2010-06-08",300.64],["2010-06-09",301.53],["2010-06-10",303.98],["2010-06-11",303.69],["2010-06-14",305.82],["2010-06-15",306.03],["2010-06-16",305.95],["2010-06-17",303.96],["2010-06-18",304],["2010-06-21",306.17],["2010-06-22",304.67],["2010-06-23",301.25],["2010-06-24",300.78],["2010-06-25",301.36],["2010-06-28",301.16],["2010-06-29",297.05],["2010-06-30",296.69],["2010-07-01",296.51],["2010-07-02",298.96],["2010-07-05",298.32],["2010-07-06",301.29],["2010-07-07",301.52],["2010-07-08",301.71],["2010-07-09",301.67],["2010-07-12",303.61],["2010-07-13",305.11],["2010-07-14",305.79],["2010-07-15",306.22],["2010-07-16",304.97],["2010-07-19",304.97],["2010-07-20",303.61],["2010-07-21",307.62],["2010-07-22",310.5],["2010-07-23",310.89],["2010-07-26",312.68],["2010-07-27",312.11],["2010-07-28",311.29],["2010-07-29",312.36],["2010-07-30",311.64],["2010-08-02",316.06],["2010-08-03",316.08],["2010-08-04",316.77],["2010-08-05",316.24],["2010-08-06",316.4],["2010-08-09",315.01],["2010-08-10",312.63],["2010-08-11",310.08],["2010-08-12",310.69],["2010-08-13",309.91],["2010-08-16",311.68],["2010-08-17",312.81],["2010-08-18",312.26],["2010-08-19",311.61],["2010-08-20",310.72],["2010-08-23",312.55],["2010-08-24",308.46],["2010-08-25",307.5],["2010-08-26",307.83],["2010-08-27",309.73],["2010-08-30",308.8],["2010-08-31",309.98],["2010-09-01",311.27],["2010-09-02",312.18],["2010-09-03",313.2],["2010-09-06",313.69],["2010-09-07",313.21],["2010-09-08",316.66],["2010-09-09",317.2],["2010-09-10",316.53],["2010-09-13",318.89],["2010-09-14",318.44],["2010-09-15",318.68],["2010-09-16",318.04],["2010-09-17",317.25],["2010-09-20",318.25],["2010-09-21",320.52],["2010-09-22",320.23],["2010-09-23",319.04],["2010-09-24",321.6],["2010-09-27",320.92],["2010-09-28",318.94],["2010-09-29",319.66],["2010-09-30",321.67],["2010-10-01",321.49],["2010-10-04",322.81],["2010-10-05",324.8],["2010-10-06",325.4],["2010-10-07",322.84],["2010-10-08",321.94],["2010-10-11",322.94],["2010-10-12",322.79],["2010-10-13",326.53],["2010-10-14",325.45],["2010-10-15",323.95],["2010-10-18",324.11],["2010-10-19",321.33],["2010-10-20",321.59],["2010-10-21",323.83],["2010-10-22",323.11],["2010-10-25",323.6],["2010-10-26",322.95],["2010-10-27",324.19],["2010-10-28",324.18],["2010-10-29",325.11],["2010-11-02",326.41],["2010-11-03",325.82],["2010-11-04",329.5],["2010-11-05",330.28],["2010-11-08",330.04],["2010-11-09",332.71],["2010-11-10",329.85],["2010-11-12",330.97],["2010-11-15",329.83],["2010-11-16",327.09],["2010-11-17",326.27],["2010-11-18",326.57],["2010-11-19",324.4],["2010-11-22",323.71],["2010-11-23",323.08],["2010-11-24",323.99],["2010-11-25",324.13],["2010-11-26",322.27],["2010-11-29",320.3],["2010-11-30",320.25],["2010-12-01",324.29],["2010-12-02",326.03],["2010-12-03",328.28],["2010-12-06",330.42],["2010-12-07",331.8],["2010-12-08",331.94],["2010-12-09",331.55],["2010-12-10",331.74],["2010-12-13",332.44],["2010-12-14",332.36],["2010-12-15",333.49],["2010-12-16",331.71],["2010-12-17",331.94],["2010-12-20",331],["2010-12-21",332.68],["2010-12-22",332.48],["2010-12-23",332.49],["2010-12-27",331.68],["2010-12-28",331.1],["2010-12-29",332.96],["2010-12-30",331.87],["2010-12-31",331.05],["2011-01-03",333.33],["2011-01-04",331.74],["2011-01-05",329.35],["2011-01-07",328.73],["2011-01-10",326.89],["2011-01-11",327.95],["2011-01-12",330.86],["2011-01-13",330.89],["2011-01-14",329.81],["2011-01-17",330.94],["2011-01-18",334.69],["2011-01-19",332.61],["2011-01-20",330.68],["2011-01-21",331.35],["2011-01-24",330.61],["2011-01-25",330.11],["2011-01-26",331.17],["2011-01-27",331.37],["2011-01-28",329.92],["2011-01-31",329.92],["2011-02-01",331.88],["2011-02-02",331.5],["2011-02-03",331.68],["2011-02-04",332.11],["2011-02-07",332.37],["2011-02-08",332.09],["2011-02-09",331.62],["2011-02-10",329.24],["2011-02-11",330.64],["2011-02-14",330.37],["2011-02-15",329.51],["2011-02-16",328.71],["2011-02-17",326.38],["2011-02-18",327.15],["2011-02-21",327.09],["2011-02-22",326.08],["2011-02-23",327.56],["2011-02-24",326.39],["2011-02-25",327.79],["2011-02-28",330.76],["2011-03-01",328.92],["2011-03-02",329.64],["2011-03-03",332.54],["2011-03-04",333.62],["2011-03-07",333.96],["2011-03-08",334.22],["2011-03-09",333.28],["2011-03-10",331.97],["2011-03-11",331.12],["2011-03-14",331.13],["2011-03-15",330.1],["2011-03-16",328.2],["2011-03-17",330.9],["2011-03-18",332.43],["2011-03-21",333.44],["2011-03-22",331.89],["2011-03-23",331.75],["2011-03-24",332.65],["2011-03-25",334.48],["2011-03-28",335.22],["2011-03-29",334.9],["2011-03-30",334.89],["2011-03-31",335.47],["2011-04-01",339.16],["2011-04-04",339.86],["2011-04-05",340.62],["2011-04-06",343.88],["2011-04-07",343.66],["2011-04-08",341.67],["2011-04-11",341.58],["2011-04-12",340.09],["2011-04-13",342.41],["2011-04-14",340.97],["2011-04-15",341.44],["2011-04-18",338.34],["2011-04-19",339.62],["2011-04-20",342.13],["2011-04-21",341],["2011-04-26",342.18],["2011-04-27",341.17],["2011-04-28",341.75],["2011-04-29",340.8],["2011-05-02",341.59],["2011-05-04",338.99],["2011-05-05",337.57],["2011-05-06",338.04],["2011-05-09",335.95],["2011-05-10",337.93],["2011-05-11",337.05],["2011-05-12",334.99],["2011-05-13",334.55],["2011-05-16",335.88],["2011-05-17",333.09],["2011-05-18",333.69],["2011-05-19",334.54],["2011-05-20",335.2],["2011-05-23",333.7],["2011-05-24",334.73],["2011-05-25",336.4],["2011-05-26",336.88],["2011-05-27",337.92],["2011-05-30",338.35],["2011-05-31",340.66],["2011-06-01",340.46],["2011-06-02",340.1],["2011-06-03",339.29],["2011-06-06",338.2],["2011-06-07",339.8],["2011-06-08",339.2],["2011-06-09",338.23],["2011-06-10",337.17],["2011-06-13",337.45],["2011-06-14",338.86],["2011-06-15",337.96],["2011-06-16",337.41],["2011-06-17",338.33],["2011-06-20",335.88],["2011-06-21",336.39],["2011-06-22",334.4],["2011-06-24",333.86],["2011-06-27",332.56],["2011-06-28",332.2],["2011-06-29",334.34],["2011-06-30",333.88],["2011-07-01",334.5],["2011-07-04",333.84],["2011-07-05",334.39],["2011-07-06",332.77],["2011-07-07",336.65],["2011-07-08",335.12],["2011-07-11",331.14],["2011-07-12",329.77],["2011-07-13",331.74],["2011-07-14",330.71],["2011-07-15",330.83],["2011-07-18",325.54],["2011-07-19",324.88],["2011-07-20",326.07],["2011-07-21",328.96],["2011-07-22",330],["2011-07-25",328.96],["2011-07-26",328.19],["2011-07-27",325.95],["2011-07-28",327.79],["2011-07-29",328.07],["2011-08-01",326.95],["2011-08-02",324.29],["2011-08-03",316.59],["2011-08-04",308.64],["2011-08-05",305.07],["2011-08-08",297.92],["2011-08-09",290.59],["2011-08-10",281.77],["2011-08-11",289.53],["2011-08-12",293.89],["2011-08-16",298.06],["2011-08-17",299.32],["2011-08-18",286.62],["2011-08-19",286.84],["2011-08-22",291.32],["2011-08-23",292.05],["2011-08-24",292.19],["2011-08-25",292.91],["2011-08-26",293.08],["2011-08-29",297.82],["2011-08-30",301.07],["2011-08-31",305.14],["2011-09-01",301.36],["2011-09-02",296.68],["2011-09-05",289.38],["2011-09-06",290.35],["2011-09-07",296.15],["2011-09-08",296.26],["2011-09-09",288.39],["2011-09-12",283.33],["2011-09-13",284.66],["2011-09-14",285.17],["2011-09-15",289.81],["2011-09-16",291.54],["2011-09-19",289],["2011-09-20",291.02],["2011-09-21",290.83],["2011-09-22",280.05],["2011-09-23",278.75],["2011-09-26",279.92],["2011-09-27",285.75],["2011-09-28",285.97],["2011-09-29",287.51],["2011-09-30",287.16],["2011-10-03",284.21],["2011-10-04",279.92],["2011-10-05",283.33],["2011-10-06",284.71],["2011-10-07",286.23],["2011-10-10",291.4],["2011-10-11",291.11],["2011-10-12",295.36],["2011-10-13",292.63],["2011-10-14",294.64],["2011-10-17",293.68],["2011-10-18",293.43],["2011-10-19",293.9],["2011-10-20",288.84],["2011-10-21",294.35],["2011-10-24",298.85],["2011-10-25",297.23],["2011-10-26",296.73],["2011-10-27",301.78],["2011-10-28",301.61],["2011-10-31",299.24],["2011-11-02",297.4],["2011-11-03",299.87],["2011-11-04",297.9],["2011-11-07",298.62],["2011-11-08",299.55],["2011-11-09",294.66],["2011-11-10",292.77],["2011-11-14",294.09],["2011-11-15",292.91],["2011-11-16",294.46],["2011-11-17",291.9],["2011-11-18",289.45],["2011-11-21",285],["2011-11-22",285.09],["2011-11-23",281.94],["2011-11-24",282.57],["2011-11-25",282.43],["2011-11-28",286.29],["2011-11-29",284.32],["2011-11-30",292.43],["2011-12-01",291.45],["2011-12-02",291.61],["2011-12-05",293.88],["2011-12-06",290.68],["2011-12-07",291.3],["2011-12-08",288.09],["2011-12-09",288.69],["2011-12-12",284.78],["2011-12-13",285.38],["2011-12-14",284.59],["2011-12-15",284.66],["2011-12-16",281.96],["2011-12-19",280.41],["2011-12-20",282.66],["2011-12-21",284.48],["2011-12-22",283.98],["2011-12-23",285.54],["2011-12-27",285.97],["2011-12-28",284.57],["2011-12-29",285.41],["2011-12-30",284.47],["2012-01-02",287.2],["2012-01-03",288.04],["2012-01-04",286.4],["2012-01-05",284.14],["2012-01-09",282.31],["2012-01-10",283.1],["2012-01-11",282.32],["2012-01-12",284.64],["2012-01-13",284.54],["2012-01-16",285.68],["2012-01-17",287.89],["2012-01-18",288.99],["2012-01-19",290.18],["2012-01-20",291.49],["2012-01-23",292.11],["2012-01-24",291.74],["2012-01-25",291.67],["2012-01-26",296.14],["2012-01-27",296.34],["2012-01-30",296.74],["2012-01-31",297.95],["2012-02-01",300.26],["2012-02-02",300.92],["2012-02-03",302.13],["2012-02-06",304.29],["2012-02-07",303.67],["2012-02-08",304.04],["2012-02-09",302.64],["2012-02-10",300.26],["2012-02-13",301.6],["2012-02-14",300.79],["2012-02-15",301.58],["2012-02-16",300.58],["2012-02-17",303.72],["2012-02-20",303.18],["2012-02-21",303],["2012-02-22",301.02],["2012-02-23",299.58],["2012-02-24",300.75],["2012-02-27",300.39],["2012-02-28",301.65],["2012-02-29",301.76],["2012-03-01",301.54],["2012-03-02",302.27],["2012-03-05",299.92],["2012-03-06",297.25],["2012-03-07",298.47],["2012-03-08",300.86],["2012-03-09",300.69],["2012-03-12",300.91],["2012-03-13",301.31],["2012-03-14",303.81],["2012-03-15",305.16],["2012-03-16",305.43],["2012-03-19",304.24],["2012-03-20",302.72],["2012-03-21",302.36],["2012-03-22",299.29],["2012-03-23",300.72],["2012-03-26",302.12],["2012-03-27",303.53],["2012-03-28",302.37],["2012-03-29",299.89],["2012-03-30",300.84],["2012-04-02",302.59],["2012-04-03",302.75],["2012-04-04",299.53],["2012-04-05",299.07],["2012-04-10",296.83],["2012-04-11",298.2],["2012-04-12",300.25],["2012-04-13",298.83],["2012-04-16",298.15],["2012-04-17",299.38],["2012-04-18",297.25],["2012-04-19",296.98],["2012-04-20",296.16],["2012-04-23",291.84],["2012-04-24",292.03],["2012-04-25",292.42],["2012-04-26",293.66],["2012-04-27",296.03],["2012-04-30",295.97],["2012-05-02",295.59],["2012-05-04",295.11],["2012-05-07",294.87],["2012-05-08",292.03],["2012-05-09",291.41],["2012-05-10",291.89],["2012-05-11",290.76],["2012-05-14",286.98],["2012-05-15",285.21],["2012-05-16",285.78],["2012-05-17",281.66],["2012-05-18",281.75],["2012-05-21",284.15],["2012-05-22",285.04],["2012-05-23",280.78],["2012-05-24",280.36],["2012-05-25",280.54],["2012-05-28",281.61],["2012-05-29",283.77],["2012-05-30",282.3],["2012-05-31",284.28],["2012-06-01",282.04],["2012-06-04",282.34],["2012-06-05",279.91],["2012-06-06",283.91],["2012-06-08",288.01],["2012-06-11",289.66],["2012-06-12",293.05],["2012-06-13",292.7],["2012-06-14",292.21],["2012-06-15",294.33],["2012-06-18",293.72],["2012-06-19",297.37],["2012-06-20",296.69],["2012-06-21",295.71],["2012-06-22",295.62],["2012-06-25",293.75],["2012-06-26",295.78],["2012-06-27",297.27],["2012-06-28",295.3],["2012-06-29",297.93],["2012-07-02",296.78],["2012-07-03",297.66],["2012-07-04",297.28],["2012-07-05",298.6],["2012-07-06",297.96],["2012-07-09",296.53],["2012-07-10",296.67],["2012-07-11",295.1],["2012-07-12",294.52],["2012-07-13",296.98],["2012-07-16",296.97],["2012-07-17",297.46],["2012-07-18",297.93],["2012-07-19",298.82],["2012-07-20",296.79],["2012-07-23",291.77],["2012-07-24",292.76],["2012-07-25",292.49],["2012-07-26",292.21],["2012-07-27",295.27],["2012-07-30",296.6],["2012-07-31",296.14],["2012-08-01",295.83],["2012-08-02",294.38],["2012-08-03",297.45],["2012-08-06",299.88],["2012-08-07",299.57],["2012-08-08",299.67],["2012-08-09",302.1],["2012-08-10",301.76],["2012-08-13",301.99],["2012-08-14",302.32],["2012-08-15",304.02],["2012-08-16",304.02],["2012-08-17",302.45],["2012-08-20",301.63],["2012-08-21",303.23],["2012-08-22",301.9],["2012-08-23",301.7],["2012-08-24",301.59],["2012-08-27",301.67],["2012-08-28",300.79],["2012-08-29",299.26],["2012-08-30",298.24],["2012-08-31",299.84],["2012-09-03",300.42],["2012-09-04",299.34],["2012-09-05",300.21],["2012-09-06",302.63],["2012-09-07",304.95],["2012-09-10",305.67],["2012-09-11",306.5],["2012-09-12",306.73],["2012-09-13",307.18],["2012-09-14",311.19],["2012-09-17",310.17],["2012-09-18",310.39],["2012-09-19",310.77],["2012-09-20",309.06],["2012-09-21",308.94],["2012-09-24",308.02],["2012-09-25",309.62],["2012-09-26",307.96],["2012-09-27",309.18],["2012-09-28",308.86],["2012-10-01",310.44],["2012-10-02",310.6],["2012-10-03",310.44],["2012-10-04",310.05],["2012-10-05",313.68],["2012-10-08",313.1],["2012-10-09",312.01],["2012-10-10",313.05],["2012-10-11",313.87],["2012-10-12",313.04],["2012-10-15",313.69],["2012-10-16",315],["2012-10-17",314.76],["2012-10-18",315.52],["2012-10-19",312.48],["2012-10-22",312.68],["2012-10-23",310.51],["2012-10-24",310.79],["2012-10-25",310.65],["2012-10-26",310.69],["2012-10-29",310.96],["2012-10-30",311.63],["2012-10-31",311.88],["2012-11-02",313.56],["2012-11-05",313.84],["2012-11-06",313.91],["2012-11-07",313.18],["2012-11-08",312.7],["2012-11-09",312.2],["2012-11-12",312.37],["2012-11-13",313.21],["2012-11-14",313.83],["2012-11-15",313.43],["2012-11-16",312.68],["2012-11-19",315.32],["2012-11-20",316.29],["2012-11-21",315.32],["2012-11-22",315.19],["2012-11-23",316.3],["2012-11-26",316.8],["2012-11-27",318.18],["2012-11-28",317.83],["2012-11-29",318.29],["2012-11-30",319.6],["2012-12-03",321.05],["2012-12-04",321.54],["2012-12-05",323.02],["2012-12-06",324.06],["2012-12-07",323.49],["2012-12-10",325],["2012-12-11",326.5],["2012-12-12",327.64],["2012-12-13",327.7],["2012-12-14",328.54],["2012-12-17",328.98],["2012-12-18",330.66],["2012-12-19",333.23],["2012-12-20",333.12],["2012-12-21",331.17],["2012-12-27",331.18],["2012-12-28",330.6],["2013-01-02",332.98],["2013-01-03",334.53],["2013-01-04",333.34],["2013-01-07",333.18],["2013-01-08",332.55],["2013-01-09",332.47],["2013-01-10",332.3],["2013-01-11",331.96],["2013-01-14",331.37],["2013-01-15",329.73],["2013-01-16",330.75],["2013-01-17",332.17],["2013-01-18",333.13],["2013-01-21",334.01],["2013-01-22",333.55],["2013-01-23",333.79],["2013-01-24",334.49],["2013-01-25",334.28],["2013-01-28",333.08],["2013-01-29",332.17],["2013-01-30",330.27],["2013-01-31",330.16],["2013-02-01",330.85],["2013-02-04",329.4],["2013-02-05",329.61],["2013-02-06",327.21],["2013-02-07",327.75],["2013-02-08",328.8],["2013-02-11",328.4],["2013-02-12",328.46],["2013-02-13",329.19],["2013-02-14",328.52],["2013-02-15",329.34],["2013-02-18",328.96],["2013-02-19",328],["2013-02-20",327.24],["2013-02-21",326.06],["2013-02-22",326.56],["2013-02-25",327.65],["2013-02-26",325.94],["2013-02-27",327.04],["2013-02-28",327.37],["2013-03-01",326.73],["2013-03-04",325.21],["2013-03-05",327.55],["2013-03-06",328.14],["2013-03-07",328.34],["2013-03-08",329.72],["2013-03-11",329.67],["2013-03-12",329.35],["2013-03-13",329.54],["2013-03-14",331],["2013-03-15",331.26],["2013-03-18",329.6],["2013-03-19",326.91],["2013-03-20",327.1],["2013-03-21",325.81],["2013-03-22",323.97],["2013-03-25",322.34],["2013-03-26",324.18],["2013-03-27",324.35],["2013-03-28",323.54],["2013-04-02",325.09],["2013-04-03",323.01],["2013-04-04",323.39],["2013-04-05",323.54],["2013-04-08",323.81],["2013-04-09",324.22],["2013-04-10",326.56],["2013-04-11",328.81],["2013-04-12",328.23],["2013-04-15",326.08],["2013-04-17",323.15],["2013-04-18",320.98],["2013-04-19",321.38],["2013-04-22",320.92],["2013-04-23",320.71],["2013-04-24",321.17],["2013-04-25",321.76],["2013-04-26",322.62],["2013-04-29",324.15],["2013-04-30",324.2],["2013-05-02",324.24],["2013-05-06",327.28],["2013-05-07",328.3],["2013-05-08",330.4],["2013-05-09",330.22],["2013-05-10",330.93],["2013-05-13",331.89],["2013-05-14",334.14],["2013-05-15",335.36],["2013-05-16",335.75],["2013-05-17",335.69],["2013-05-20",336.48],["2013-05-21",337.32],["2013-05-22",337.94],["2013-05-23",335.28],["2013-05-24",335.83],["2013-05-27",338.62],["2013-05-28",340.3],["2013-05-29",339.01],["2013-05-31",339.67],["2013-06-03",337.23],["2013-06-04",340.03],["2013-06-05",339.38],["2013-06-06",336.96],["2013-06-07",339.29],["2013-06-10",340.3],["2013-06-11",338.68],["2013-06-12",338.99],["2013-06-13",337.72],["2013-06-14",338.8],["2013-06-17",338.77],["2013-06-18",338.85],["2013-06-19",337.4],["2013-06-20",330.58],["2013-06-21",327.57],["2013-06-24",325.39],["2013-06-25",327.98],["2013-06-26",328.5],["2013-06-27",326.52],["2013-06-28",327.57],["2013-07-01",328.7],["2013-07-02",331.15],["2013-07-03",327.93],["2013-07-04",331.28],["2013-07-05",329.14],["2013-07-08",329.12],["2013-07-09",329.21],["2013-07-10",330.17],["2013-07-11",333.02],["2013-07-12",335.34],["2013-07-15",335.05],["2013-07-16",335.03],["2013-07-17",334.95],["2013-07-18",336.34],["2013-07-19",336.87],["2013-07-22",335.88],["2013-07-23",337.95],["2013-07-24",338.41],["2013-07-25",338.77],["2013-07-26",338.48],["2013-07-29",339.85],["2013-07-30",340.71],["2013-07-31",340.19],["2013-08-01",343.25],["2013-08-02",345.65],["2013-08-05",346.18],["2013-08-06",345.57],["2013-08-07",346.34],["2013-08-08",348.04],["2013-08-09",349.38],["2013-08-12",350.02],["2013-08-13",351.16],["2013-08-14",353.34],["2013-08-16",351.69],["2013-08-19",349.28],["2013-08-20",347.48],["2013-08-21",346.96],["2013-08-22",348.68],["2013-08-23",349.23],["2013-08-26",348.72],["2013-08-27",342.92],["2013-08-28",341.67],["2013-08-29",344.43],["2013-08-30",343.58],["2013-09-02",347.21],["2013-09-03",346.56],["2013-09-04",344.25],["2013-09-05",340.91],["2013-09-06",343.82],["2013-09-09",346.43],["2013-09-10",350.21],["2013-09-11",350.79],["2013-09-12",351.27],["2013-09-13",350.71],["2013-09-16",351.25],["2013-09-17",351.33],["2013-09-18",352.55],["2013-09-19",355.76],["2013-09-20",355.26],["2013-09-23",354.26],["2013-09-24",355.45],["2013-09-25",357.21],["2013-09-26",358.68],["2013-09-27",359.34],["2013-09-30",358.01],["2013-10-01",361.16],["2013-10-02",361.16],["2013-10-03",361.05],["2013-10-04",362.07],["2013-10-07",361.14],["2013-10-08",359.44],["2013-10-09",360.58],["2013-10-10",364.43],["2013-10-11",365.67],["2013-10-14",365.95],["2013-10-15",368.28],["2013-10-16",367.82],["2013-10-17",368.01],["2013-10-18",368.27],["2013-10-21",370.65],["2013-10-22",371.16],["2013-10-23",370.48],["2013-10-24",372.58],["2013-10-25",372.9],["2013-10-28",373.55],["2013-10-29",374.43],["2013-10-30",374.78],["2013-10-31",375.02],["2013-11-04",376.33],["2013-11-05",374.55],["2013-11-06",375.5],["2013-11-07",375.37],["2013-11-08",372.84],["2013-11-12",371.53],["2013-11-13",368.82],["2013-11-14",370.48],["2013-11-15",372.38],["2013-11-18",374.46],["2013-11-19",373.54],["2013-11-20",374.87],["2013-11-21",374.69],["2013-11-22",375.35],["2013-11-25",377.79],["2013-11-26",377.05],["2013-11-27",378.71],["2013-11-28",379.27],["2013-11-29",380.58],["2013-12-02",380.2],["2013-12-03",377.07],["2013-12-04",374.91],["2013-12-05",374.54],["2013-12-06",375.75],["2013-12-09",376.85],["2013-12-10",376.25],["2013-12-11",376.86],["2013-12-12",375.58],["2013-12-13",375.4],["2013-12-16",377.11],["2013-12-17",374.55],["2013-12-18",376.99],["2013-12-19",377.26],["2013-12-20",378.04],["2013-12-23",379.91],["2013-12-27",379.82],["2013-12-30",382.04],["2014-01-02",382.15],["2014-01-03",382.41],["2014-01-07",378.77],["2014-01-08",379.77],["2014-01-09",376.54],["2014-01-10",377.56],["2014-01-13",380.03],["2014-01-14",381.19],["2014-01-15",384.09],["2014-01-16",383.96],["2014-01-17",384.38],["2014-01-20",384.96],["2014-01-21",386.8],["2014-01-22",389.44],["2014-01-23",387.51],["2014-01-24",384.34],["2014-01-27",382.27],["2014-01-28",385.54],["2014-01-29",383.96],["2014-01-30",384.38],["2014-01-31",383.81],["2014-02-03",383.66],["2014-02-04",384.37],["2014-02-05",386.73],["2014-02-06",390.04],["2014-02-07",389.89],["2014-02-10",389.63],["2014-02-11",393.05],["2014-02-12",394.33],["2014-02-13",393.82],["2014-02-14",395.46],["2014-02-17",396.85],["2014-02-18",395.01],["2014-02-19",395.4],["2014-02-20",393.79],["2014-02-21",395.47],["2014-02-24",396.6],["2014-02-25",395.85],["2014-02-26",394.56],["2014-02-27",395.19],["2014-02-28",397.79],["2014-03-03",386.9],["2014-03-04",393.63],["2014-03-05",392.8],["2014-03-06",394.42],["2014-03-07",393.21],["2014-03-10",390.45],["2014-03-11",391.15],["2014-03-12",385.69],["2014-03-13",382.52],["2014-03-14",377.42],["2014-03-17",382.91],["2014-03-18",385.49],["2014-03-19",385.02],["2014-03-20",386.07],["2014-03-21",386.3],["2014-03-24",383.72],["2014-03-25",385.85],["2014-03-26",387.13],["2014-03-27",387.6],["2014-03-28",388.89],["2014-03-31",390.31],["2014-04-01",392.85],["2014-04-02",393.31],["2014-04-03",393.58],["2014-04-04",395.07],["2014-04-07",390.9],["2014-04-08",389.03],["2014-04-09",390.32],["2014-04-10",390.49],["2014-04-11",387.31],["2014-04-14",382.91],["2014-04-15",379.37],["2014-04-16",379.3],["2014-04-17",381.24],["2014-04-22",384.94],["2014-04-23",383.03],["2014-04-24",382.39],["2014-04-25",381.37],["2014-04-28",381.2],["2014-04-29",383.49],["2014-04-30",384.9],["2014-05-02",385.14],["2014-05-05",383.33],["2014-05-06",382.05],["2014-05-07",382.31],["2014-05-08",383.88],["2014-05-09",381.23],["2014-05-12",383.69],["2014-05-13",386.7],["2014-05-14",387.29],["2014-05-15",384.99],["2014-05-16",384.17],["2014-05-19",384.55],["2014-05-20",385.78],["2014-05-21",386.64],["2014-05-22",389.71],["2014-05-23",390.31],["2014-05-26",391.87],["2014-05-27",392.04],["2014-05-28",392.23],["2014-05-29",393.7],["2014-05-30",395.08],["2014-06-02",394.89],["2014-06-03",393.98],["2014-06-04",394.21],["2014-06-05",395.28],["2014-06-06",397.73],["2014-06-09",397.16],["2014-06-10",398.04],["2014-06-11",395.45],["2014-06-12",395.38],["2014-06-13",393.37],["2014-06-16",393.45],["2014-06-17",395.81],["2014-06-18",396.14],["2014-06-20",396.32],["2014-06-23",395.06],["2014-06-24",394.79],["2014-06-25",392.83],["2014-06-26",393.03],["2014-06-27",393.3],["2014-06-30",395.41],["2014-07-01",395.4],["2014-07-02",394.89],["2014-07-03",395.34],["2014-07-04",394.87],["2014-07-07",393.33],["2014-07-08",390.42],["2014-07-09",388.25],["2014-07-10",385.59],["2014-07-11",386.77],["2014-07-14",387.35],["2014-07-15",385.1],["2014-07-16",385.28],["2014-07-17",383.45],["2014-07-18",383.47],["2014-07-21",382.89],["2014-07-22",386.11],["2014-07-23",385.07],["2014-07-24",385.67],["2014-07-25",383.37],["2014-07-28",382.27],["2014-07-29",382.49],["2014-07-30",381.62],["2014-07-31",378.96],["2014-08-01",375.48],["2014-08-04",375.74],["2014-08-05",374.41],["2014-08-06",371.8],["2014-08-07",370.24],["2014-08-08",367.02],["2014-08-11",371.47],["2014-08-12",372.51],["2014-08-13",373.9],["2014-08-14",375.66],["2014-08-18",378.35],["2014-08-19",381.68],["2014-08-20",381.27],["2014-08-21",382.51],["2014-08-22",382.75],["2014-08-25",384.11],["2014-08-26",384.96],["2014-08-27",386.21],["2014-08-28",382.4],["2014-08-29",383.22],["2014-09-01",385.2],["2014-09-02",384.52],["2014-09-03",387.91],["2014-09-04",390.45],["2014-09-05",391.36],["2014-09-08",391.49],["2014-09-09",390.98],["2014-09-10",389.87],["2014-09-11",389.41],["2014-09-12",387.86],["2014-09-15",388.29],["2014-09-16",388.29],["2014-09-17",390.8],["2014-09-18",392.63],["2014-09-19",392.26],["2014-09-22",390.71],["2014-09-23",388.03],["2014-09-24",388.64],["2014-09-25",388.63],["2014-09-26",388.42],["2014-09-29",388.51],["2014-09-30",389.2],["2014-10-01",389.03],["2014-10-02",384.93],["2014-10-03",386.97],["2014-10-06",389.17],["2014-10-07",386.71],["2014-10-08",383.61],["2014-10-09",383.97],["2014-10-10",378.02],["2014-10-13",377.25],["2014-10-14",378.59],["2014-10-15",373.41],["2014-10-16",372.06],["2014-10-17",378.27],["2014-10-20",378.05],["2014-10-21",382.99],["2014-10-22",384.14],["2014-10-23",384.93],["2014-10-24",385.31],["2014-10-27",384.66],["2014-10-28",386.36],["2014-10-29",389.39],["2014-10-30",391.64],["2014-10-31",396.75],["2014-11-03",396.4],["2014-11-04",396.07],["2014-11-05",398.48],["2014-11-06",398.94],["2014-11-07",397.17],["2014-11-10",399.32],["2014-11-12",396.47],["2014-11-13",397.31],["2014-11-14",395.83],["2014-11-17",394.75],["2014-11-18",397.5],["2014-11-19",397.42],["2014-11-20",398.21],["2014-11-21",401.05],["2014-11-24",402.14],["2014-11-25",403.82],["2014-11-26",405.13],["2014-11-27",406.04],["2014-11-28",406.13],["2014-12-01",404.35],["2014-12-02",404.17],["2014-12-03",404.74],["2014-12-04",403.57],["2014-12-05",405.31],["2014-12-08",404.53],["2014-12-09",399.78],["2014-12-10",399.16],["2014-12-11",397.56],["2014-12-12",394.42],["2014-12-15",388.36],["2014-12-16",388.54],["2014-12-17",388.48],["2014-12-18",394.36],["2014-12-19",393.5],["2014-12-22",394.85],["2014-12-23",395.73],["2014-12-29",395.43],["2014-12-30",396],["2015-01-02",398.8],["2015-01-05",397.46],["2015-01-07",396.58],["2015-01-08",400.34],["2015-01-09",399.89],["2015-01-12",399.91],["2015-01-13",402.21],["2015-01-14",399.68],["2015-01-15",399.9],["2015-01-16",398.55],["2015-01-19",399.09],["2015-01-20",399.8],["2015-01-21",401.07],["2015-01-22",404.47],["2015-01-23",407.77],["2015-01-26",410],["2015-01-27",407.86],["2015-01-28",408.22],["2015-01-29",409.51],["2015-01-30",409.54],["2015-02-02",407.26],["2015-02-03",404.96],["2015-02-04",405.62],["2015-02-05",405.67],["2015-02-06",405.49],["2015-02-09",402.34],["2015-02-10",405.29],["2015-02-11",405.69],["2015-02-12",408.86],["2015-02-13",409.23],["2015-02-16",410.77],["2015-02-17",414.65],["2015-02-18",417.93],["2015-02-19",419.08],["2015-02-20",420.35],["2015-02-23",423.57],["2015-02-24",425.19],["2015-02-25",426.3],["2015-02-26",427.81],["2015-02-27",429.72],["2015-03-02",431.94],["2015-03-03",430.42],["2015-03-04",431.21],["2015-03-05",433.64],["2015-03-06",435.18],["2015-03-09",435.42],["2015-03-10",433.87],["2015-03-11",437.93],["2015-03-12",439.2],["2015-03-13",439.66],["2015-03-16",442.75],["2015-03-17",439.6],["2015-03-18",438.17],["2015-03-19",441.72],["2015-03-20",444.35],["2015-03-23",442.18],["2015-03-24",442.88],["2015-03-25",438.71],["2015-03-26",436.48],["2015-03-27",437.85],["2015-03-30",442.25],["2015-03-31",442.22],["2015-04-01",442.27],["2015-04-02",442.63],["2015-04-03",442.63],["2015-04-07",444.83],["2015-04-08",443.8],["2015-04-09",446.17],["2015-04-10",447.9],["2015-04-13",447.31],["2015-04-14",445.85],["2015-04-15",443.93],["2015-04-16",442.73],["2015-04-17",439.8],["2015-04-20",442.94],["2015-04-21",444.4],["2015-04-22",445.11],["2015-04-23",444.45],["2015-04-24",445.3],["2015-04-27",448.47],["2015-04-28",447.35],["2015-04-29",441.77],["2015-04-30",438.58],["2015-05-04",441.31],["2015-05-05",437.12],["2015-05-06",436.28],["2015-05-07",439.64],["2015-05-08",445.77],["2015-05-11",448.31],["2015-05-12",445.99],["2015-05-13",448.18],["2015-05-14",450.28],["2015-05-15",450.37],["2015-05-18",451.08],["2015-05-19",452.54],["2015-05-20",452.93],["2015-05-21",452.83],["2015-05-22",451.4],["2015-05-25",450],["2015-05-26",447.27],["2015-05-27",450.42],["2015-05-28",449.41],["2015-05-29",447.44],["2015-06-01",446.75],["2015-06-02",444.9],["2015-06-03",445.32],["2015-06-05",440.51],["2015-06-08",437.04],["2015-06-09",437.9],["2015-06-10",438.36],["2015-06-11",439.98],["2015-06-12",437.46],["2015-06-15",434.24],["2015-06-16",436.41],["2015-06-17",434.01],["2015-06-18",434.86],["2015-06-19",435.96],["2015-06-22",442.46],["2015-06-23",444.25],["2015-06-24",443.2],["2015-06-25",443.65],["2015-06-26",443.35],["2015-06-29",434.97],["2015-06-30",436.01],["2015-07-01",440.59],["2015-07-02",439.55],["2015-07-03",439.12],["2015-07-06",437.23],["2015-07-07",432.28],["2015-07-08",430.74],["2015-07-09",435.93],["2015-07-10",441.72],["2015-07-13",446.04],["2015-07-14",444.95],["2015-07-15",446.91],["2015-07-16",449.85],["2015-07-17",450.45],["2015-07-20",451.38],["2015-07-21",449.05],["2015-07-22",446.87],["2015-07-23",446.46],["2015-07-24",444.72],["2015-07-27",440.4],["2015-07-28",441.49],["2015-07-29",440.81],["2015-07-30",440.8],["2015-07-31",442.32],["2015-08-03",443.64],["2015-08-04",441.73],["2015-08-05",444.73],["2015-08-06",442.48],["2015-08-07",440.55],["2015-08-10",442.38],["2015-08-11",442.18],["2015-08-12",436.66],["2015-08-13",439.14],["2015-08-14",438.69],["2015-08-17",438.27],["2015-08-18",438.71],["2015-08-19",436.57],["2015-08-20",431.74],["2015-08-21",425.94],["2015-08-24",413.48],["2015-08-25",423.61],["2015-08-26",421.71],["2015-08-27",426.64],["2015-08-28",425.93],["2015-08-31",427.25],["2015-09-01",421.24],["2015-09-02",421.19],["2015-09-03",427.71],["2015-09-04",424.52],["2015-09-07",423.56],["2015-09-08",426.51],["2015-09-09",427.48],["2015-09-10",425.82],["2015-09-11",424.53],["2015-09-14",424.08],["2015-09-15",425.95],["2015-09-16",427.91],["2015-09-17",429.41],["2015-09-18",427.66],["2015-09-21",423.4],["2015-09-22",418.65],["2015-09-23",419.91],["2015-09-24",416.14],["2015-09-25",420.73],["2015-09-28",417.15],["2015-09-29",416.56],["2015-09-30",420.81],["2015-10-01",418.71],["2015-10-02",420.07],["2015-10-05",424.9],["2015-10-06",426.92],["2015-10-07",424.85],["2015-10-08",427.34],["2015-10-09",427.15],["2015-10-12",427.68],["2015-10-13",424.93],["2015-10-14",421.09],["2015-10-15",423.89],["2015-10-16",424.68],["2015-10-19",425.07],["2015-10-20",425.13],["2015-10-21",426.5],["2015-10-22",428.32],["2015-10-23",431.78],["2015-10-26",427.78],["2015-10-27",427.43],["2015-10-28",429.62],["2015-10-29",427.92],["2015-10-30",428.98],["2015-11-02",432.7],["2015-11-03",433.15],["2015-11-04",434.3],["2015-11-05",434.43],["2015-11-06",434.6],["2015-11-09",433.72],["2015-11-10",434.93],["2015-11-12",434.82],["2015-11-13",430.96],["2015-11-16",428.73],["2015-11-17",429.13],["2015-11-18",427.9],["2015-11-19",428.28],["2015-11-20",428.31],["2015-11-23",426.6],["2015-11-24",421.27],["2015-11-25",423.64],["2015-11-26",426.4],["2015-11-27",425.99],["2015-11-30",426.55],["2015-12-01",426.98],["2015-12-02",428.24],["2015-12-03",424.24],["2015-12-04",424.03],["2015-12-07",424.75],["2015-12-08",420.37],["2015-12-09",418.45],["2015-12-10",417.02],["2015-12-11",412.15],["2015-12-14",408.52],["2015-12-15",414.17],["2015-12-16",412.77],["2015-12-17",417.63],["2015-12-18",415.51],["2015-12-21",415.88],["2015-12-22",415.42],["2015-12-23",418.45],["2015-12-28",418.57],["2015-12-29",421.16],["2015-12-30",421.81],["2016-01-04",415.47],["2016-01-05",416.92],["2016-01-07",410.51],["2016-01-08",408.1],["2016-01-11",407.97],["2016-01-12",411.69],["2016-01-13",410.47],["2016-01-14",407.28],["2016-01-15",400.18],["2016-01-18",398.68],["2016-01-19",403.33],["2016-01-20",397.23],["2016-01-21",399.95],["2016-01-22",404.97],["2016-01-25",406.46],["2016-01-26",407.41],["2016-01-27",406.1],["2016-01-28",402.43],["2016-01-29",407.12],["2016-02-01",408.33],["2016-02-02",405.4],["2016-02-03",402.41],["2016-02-04",401.91],["2016-02-05",398.39],["2016-02-08",390.54],["2016-02-09",385.59],["2016-02-10",389.82],["2016-02-11",384.36],["2016-02-12",385.46],["2016-02-15",391.49],["2016-02-16",391.42],["2016-02-17",399.72],["2016-02-18",402.27],["2016-02-19",402.52],["2016-02-22",405.3],["2016-02-23",405.48],["2016-02-24",401.47],["2016-02-25",405.48],["2016-02-26",408.32],["2016-02-29",409.31],["2016-03-01",414.33],["2016-03-02",413.28],["2016-03-03",412.71],["2016-03-04",415.83],["2016-03-07",415.46],["2016-03-08",412.07],["2016-03-09",411.64],["2016-03-10",410.22],["2016-03-11",412.82],["2016-03-14",413.06],["2016-03-15",410.61],["2016-03-16",412.46],["2016-03-17",411.12],["2016-03-18",412.13],["2016-03-21",412.41],["2016-03-22",412.07],["2016-03-23",412.94],["2016-03-24",412.68],["2016-03-29",414.32],["2016-03-30",418.01],["2016-03-31",420.14],["2016-04-01",420.9],["2016-04-04",421.64],["2016-04-05",418.79],["2016-04-06",418.4],["2016-04-07",417.77],["2016-04-08",418.9],["2016-04-11",418.63],["2016-04-12",417.31],["2016-04-13",421.14],["2016-04-14",420.79],["2016-04-15",419.77],["2016-04-18",419.76],["2016-04-19",422.16],["2016-04-20",419.1],["2016-04-21",417.38],["2016-04-22",416.79],["2016-04-25",416.63],["2016-04-26",416.64],["2016-04-27",417.37],["2016-04-28",417.51],["2016-04-29",416],["2016-05-02",417.11],["2016-05-04",415.55],["2016-05-05",414.66],["2016-05-06",414.35],["2016-05-09",417.41],["2016-05-10",422.12],["2016-05-11",422.71],["2016-05-12",422.21],["2016-05-13",424.86],["2016-05-16",427.91],["2016-05-17",426.93],["2016-05-18",428.61],["2016-05-19",426.02],["2016-05-20",428.87],["2016-05-23",428.41],["2016-05-24",428.95],["2016-05-25",431.43],["2016-05-27",432.64],["2016-05-30",431.01],["2016-05-31",429.26],["2016-06-01",426.6],["2016-06-02",427.74],["2016-06-03",428.51],["2016-06-06",427.73],["2016-06-07",430.58],["2016-06-08",431.26],["2016-06-09",430.8],["2016-06-10",426.96],["2016-06-13",422.84],["2016-06-14",419.28],["2016-06-15",421.53],["2016-06-16",419.47],["2016-06-17",422.28],["2016-06-20",426.62],["2016-06-21",427.07],["2016-06-22",427.58],["2016-06-23",431.1],["2016-06-24",420.26],["2016-06-27",415.09],["2016-06-28",418.71],["2016-06-29",423.09],["2016-06-30",425.38],["2016-07-01",426.21],["2016-07-04",423.38],["2016-07-05",421.72],["2016-07-06",420.42],["2016-07-07",421.42],["2016-07-08",423.17],["2016-07-11",426.63],["2016-07-12",429.05],["2016-07-13",428.03],["2016-07-14",429.14],["2016-07-15",429.05],["2016-07-18",431.32],["2016-07-19",433.81],["2016-07-20",436.89],["2016-07-21",437.87],["2016-07-22",438.44],["2016-07-25",440.23],["2016-07-26",441.65],["2016-07-27",441.61],["2016-07-28",440.65],["2016-07-29",442.01],["2016-08-01",441.55],["2016-08-02",440.71],["2016-08-03",441.22],["2016-08-04",442.75],["2016-08-05",446.21],["2016-08-08",447.2],["2016-08-09",447.91],["2016-08-10",448.81],["2016-08-11",452.28],["2016-08-12",454.21],["2016-08-16",452.05],["2016-08-17",449.99],["2016-08-18",451.79],["2016-08-19",452.47],["2016-08-22",452.72],["2016-08-23",453.64],["2016-08-24",452.58],["2016-08-25",452.78],["2016-08-26",454.43],["2016-08-29",454.12],["2016-08-30",454.6],["2016-08-31",456.51],["2016-09-01",453.92],["2016-09-02",456.09],["2016-09-05",458.94],["2016-09-06",458.13],["2016-09-07",458.85],["2016-09-08",456.37],["2016-09-09",453.89],["2016-09-12",451.44],["2016-09-13",453],["2016-09-14",452.59],["2016-09-15",452.72],["2016-09-16",452.42],["2016-09-19",453.92],["2016-09-20",454.65],["2016-09-21",454.63],["2016-09-22",455.92],["2016-09-23",456.1],["2016-09-26",455.2],["2016-09-27",455.49],["2016-09-28",456.85],["2016-09-29",456.38],["2016-09-30",459],["2016-10-03",458.1],["2016-10-04",457.82],["2016-10-05",456.59],["2016-10-06",454.9],["2016-10-07",453.14],["2016-10-10",453.52],["2016-10-11",453.75],["2016-10-12",453.85],["2016-10-13",450.46],["2016-10-14",452.59],["2016-10-17",452.41],["2016-10-18",455.14],["2016-10-19",457.13],["2016-10-20",457.16],["2016-10-21",457.94],["2016-10-24",457.49],["2016-10-25",455.94],["2016-10-26",454.59],["2016-10-27",454.52],["2016-10-28",455.31],["2016-10-31",456.94],["2016-11-02",450.39],["2016-11-03",448.62],["2016-11-04",448.28],["2016-11-07",450.06],["2016-11-08",448.94],["2016-11-09",450.99],["2016-11-10",448.47],["2016-11-14",450.85],["2016-11-15",451.86],["2016-11-16",452.78],["2016-11-17",452.93],["2016-11-18",453.4],["2016-11-21",454.95],["2016-11-22",458.59],["2016-11-23",458.58],["2016-11-24",463.31],["2016-11-25",463.57],["2016-11-28",463.79],["2016-11-29",465.01],["2016-11-30",463.92],["2016-12-01",462.15],["2016-12-02",463.23],["2016-12-05",468.32],["2016-12-06",470.4],["2016-12-07",470.95],["2016-12-08",473.33],["2016-12-09",471.38],["2016-12-12",468.57],["2016-12-13",470.96],["2016-12-14",470.98],["2016-12-15",473.17],["2016-12-16",473.13],["2016-12-19",473.89],["2016-12-20",475.93],["2016-12-21",475.76],["2016-12-22",475.45],["2016-12-23",478.92],["2016-12-27",480.8],["2016-12-28",478.4],["2016-12-29",482.43],["2016-12-30",480.07],["2017-01-02",481.62],["2017-01-03",482.24],["2017-01-04",481.05],["2017-01-05",481.16],["2017-01-09",482.54],["2017-01-10",483.41],["2017-01-11",485.91],["2017-01-12",485.55],["2017-01-13",486.38],["2017-01-16",486.62],["2017-01-17",484.44],["2017-01-18",486.33],["2017-01-19",487.77],["2017-01-20",489.3],["2017-01-23",491.25],["2017-01-24",494.37],["2017-01-25",497.14],["2017-01-26",497.49],["2017-01-27",498.43],["2017-01-30",496.78],["2017-01-31",496.53],["2017-02-01",497.47],["2017-02-02",497.76],["2017-02-03",496.97],["2017-02-06",496.45],["2017-02-07",496.85],["2017-02-08",497.58],["2017-02-09",499.89],["2017-02-10",500.78],["2017-02-13",502.12],["2017-02-14",501.81],["2017-02-15",501.08],["2017-02-16",502.59],["2017-02-17",501.85],["2017-02-20",501.87],["2017-02-21",505.87],["2017-02-22",506.74],["2017-02-23",507.7],["2017-02-24",503.19],["2017-02-27",504.62],["2017-02-28",501.91],["2017-03-01",507.89],["2017-03-02",507.7],["2017-03-03",506.64],["2017-03-06",504.06],["2017-03-07",504.21],["2017-03-08",504.84],["2017-03-09",504.24],["2017-03-10",507.54],["2017-03-13",510.6],["2017-03-14",510.23],["2017-03-15",510.48],["2017-03-16",513.1],["2017-03-17",514.12],["2017-03-20",513.62],["2017-03-21",510.68],["2017-03-22",508.95],["2017-03-23",511.58],["2017-03-24",511.77],["2017-03-27",510.57],["2017-03-28",512.86],["2017-03-29",513.48],["2017-03-30",514.89],["2017-03-31",515.49],["2017-04-03",515.84],["2017-04-04",514.45],["2017-04-05",514.58],["2017-04-06",513.41],["2017-04-07",514.25],["2017-04-10",512.62],["2017-04-11",510.01],["2017-04-12",510.74],["2017-04-13",508.95],["2017-04-18",507.71],["2017-04-19",509.98],["2017-04-20",512.03],["2017-04-21",510.36],["2017-04-24",511.93],["2017-04-25",513.36],["2017-04-26",510.71],["2017-04-27",514.31],["2017-04-28",514.56],["2017-05-02",516.28],["2017-05-04",513.83],["2017-05-05",514.29],["2017-05-08",513.29],["2017-05-09",512.75],["2017-05-10",516.73],["2017-05-11",516.12],["2017-05-12",516.36],["2017-05-15",519.53],["2017-05-16",520.38],["2017-05-17",513.96],["2017-05-18",515.77],["2017-05-19",519.61],["2017-05-22",522.07],["2017-05-23",521.24],["2017-05-24",523.88],["2017-05-25",526.32],["2017-05-26",527.12],["2017-05-29",526.89],["2017-05-30",529.44],["2017-05-31",529.32],["2017-06-01",531.33],["2017-06-02",533.65],["2017-06-05",532.98],["2017-06-06",532.79],["2017-06-07",534.38],["2017-06-08",540.04],["2017-06-09",536.95],["2017-06-12",531.99],["2017-06-13",535.71],["2017-06-14",533.51],["2017-06-16",534.1],["2017-06-19",538.23],["2017-06-20",537.51],["2017-06-21",537.75],["2017-06-22",538.04],["2017-06-23",537.91],["2017-06-26",539.87],["2017-06-27",535.78],["2017-06-28",536.73],["2017-06-29",531.72],["2017-06-30",531.79],["2017-07-03",531.79],["2017-07-04",530.43],["2017-07-05",530.8],["2017-07-06",529.48],["2017-07-07",531.58],["2017-07-10",533.92],["2017-07-11",535.28],["2017-07-12",539.82],["2017-07-13",540.48],["2017-07-14",542],["2017-07-17",542.66],["2017-07-18",541.7],["2017-07-19",543.44],["2017-07-20",547.54],["2017-07-21",546.14],["2017-07-24",545.14],["2017-07-25",545.58],["2017-07-26",546.18],["2017-07-27",545.68],["2017-07-28",545.69],["2017-07-31",543.4],["2017-08-01",544.85],["2017-08-02",540.08],["2017-08-03",539.16],["2017-08-04",540.52],["2017-08-07",542.37],["2017-08-08",540.08],["2017-08-09",539.28],["2017-08-10",534.88],["2017-08-11",531.23],["2017-08-14",536.48],["2017-08-16",538.56],["2017-08-17",536.97],["2017-08-18",536.84],["2017-08-21",537.34],["2017-08-22",540.54],["2017-08-23",540.69],["2017-08-24",542.83],["2017-08-25",543.12],["2017-08-28",542.49],["2017-08-29",538.56],["2017-08-30",541.44],["2017-08-31",546.35],["2017-09-01",547.44],["2017-09-04",546.57],["2017-09-05",543.81],["2017-09-06",541.98],["2017-09-07",546.25],["2017-09-08",547.05],["2017-09-11",552.26],["2017-09-12",554.21],["2017-09-13",556.1],["2017-09-14",554.72],["2017-09-15",555.32],["2017-09-18",558.47],["2017-09-19",560.33],["2017-09-20",560.95],["2017-09-21",559.53],["2017-09-22",561.76],["2017-09-25",557.93],["2017-09-26",555.88],["2017-09-27",559.99],["2017-09-28",561.38],["2017-09-29",565.72],["2017-10-02",565.85],["2017-10-03",566.5],["2017-10-04",565.2],["2017-10-05",564.84],["2017-10-06",565.99],["2017-10-09",566.98],["2017-10-10",567.13],["2017-10-11",570.58],["2017-10-12",569.27],["2017-10-13",570.06],["2017-10-16",569.89],["2017-10-17",567.27],["2017-10-18",565.45],["2017-10-19",563.69],["2017-10-20",562.06],["2017-10-23",562.73],["2017-10-24",562.23],["2017-10-25",560.76],["2017-10-26",564.93],["2017-10-27",571.44],["2017-10-30",571.76],["2017-10-31",573.55],["2017-11-02",569.8],["2017-11-03",570.17],["2017-11-06",572.7],["2017-11-07",573.57],["2017-11-08",571.36],["2017-11-09",568.03],["2017-11-10",569.9],["2017-11-13",565.57],["2017-11-14",563.45],["2017-11-15",560.55],["2017-11-16",565.3],["2017-11-17",567.32],["2017-11-20",569.84],["2017-11-21",572.83],["2017-11-22",570.2],["2017-11-23",570.84],["2017-11-24",572.3],["2017-11-27",572.65],["2017-11-28",573.23],["2017-11-29",563.93],["2017-11-30",565.14],["2017-12-01",561.14],["2017-12-04",557.27],["2017-12-05",559.72],["2017-12-06",559.54],["2017-12-07",561.5],["2017-12-08",562.13],["2017-12-11",562.21],["2017-12-12",561.56],["2017-12-13",563.23],["2017-12-14",562.54],["2017-12-15",564.84],["2017-12-18",567.04],["2017-12-19",568.14],["2017-12-20",566.93],["2017-12-21",566.43],["2017-12-22",567.44],["2017-12-27",568.91],["2017-12-28",569.33],["2017-12-29",568.7],["2018-01-03",577.63],["2018-01-04",579.18],["2018-01-05",582.04],["2018-01-08",587.38],["2018-01-09",586.1],["2018-01-10",583.31],["2018-01-11",584.67],["2018-01-12",587.41],["2018-01-15",589.86],["2018-01-16",588.96],["2018-01-17",592.99],["2018-01-18",596.67],["2018-01-19",600.41],["2018-01-22",599.64],["2018-01-23",599.66],["2018-01-24",595.66],["2018-01-25",592.77],["2018-01-26",596.63],["2018-01-29",596.26],["2018-01-30",591.75],["2018-01-31",595.44],["2018-02-01",592.03],["2018-02-02",585.51],["2018-02-05",575.79],["2018-02-06",572.15],["2018-02-07",577.91],["2018-02-08",568.35],["2018-02-09",568.51],["2018-02-12",572.3],["2018-02-13",573.49],["2018-02-14",580.56],["2018-02-15",584.8],["2018-02-16",586.03],["2018-02-19",584.51],["2018-02-20",588.93],["2018-02-21",588.47],["2018-02-22",587.07],["2018-02-23",589.52],["2018-02-26",589.02],["2018-02-27",586.93],["2018-02-28",584.53],["2018-03-01",579.14],["2018-03-02",577.69],["2018-03-05",580.17],["2018-03-06",582.71],["2018-03-07",588.13],["2018-03-08",589.76],["2018-03-09",593.66],["2018-03-12",596.14],["2018-03-13",594.34],["2018-03-14",594.37],["2018-03-15",595.29],["2018-03-16",592.73],["2018-03-19",586.58],["2018-03-20",589.43],["2018-03-21",589.59],["2018-03-22",581.47],["2018-03-23",576.44],["2018-03-26",579.35],["2018-03-27",575.69],["2018-03-28",568.31],["2018-03-29",572.6],["2018-04-03",568.85],["2018-04-04",570.44],["2018-04-05",576.35],["2018-04-06",575.68],["2018-04-09",580.2],["2018-04-10",585.92],["2018-04-11",584.93],["2018-04-12",586.87],["2018-04-13",584.47],["2018-04-16",583.45],["2018-04-17",589.78],["2018-04-18",592.22],["2018-04-19",589.6],["2018-04-20",586.97],["2018-04-23",584.51],["2018-04-24",581.91],["2018-04-25",577.56],["2018-04-26",581.41],["2018-04-27",582.96],["2018-04-30",585.49],["2018-05-02",587.24],["2018-05-04",593.05],["2018-05-07",597],["2018-05-08",600.69],["2018-05-09",605.36],["2018-05-10",608.89],["2018-05-11",607.83],["2018-05-14",606.4],["2018-05-15",601.28],["2018-05-16",605.95],["2018-05-17",604.86],["2018-05-18",604.93],["2018-05-21",606.84],["2018-05-22",606.47],["2018-05-23",607.57],["2018-05-24",609],["2018-05-25",612],["2018-05-28",612.61],["2018-05-29",612.05],["2018-05-30",616.13],["2018-06-01",622.21],["2018-06-04",628.42],["2018-06-05",632.93],["2018-06-06",629.92],["2018-06-07",627.7],["2018-06-08",628.74],["2018-06-11",628.48],["2018-06-12",634.76],["2018-06-13",638.82],["2018-06-14",645.46],["2018-06-15",643.46],["2018-06-18",643.02],["2018-06-19",637.17],["2018-06-20",639.27],["2018-06-21",635.78],["2018-06-22",634.36],["2018-06-25",625.49],["2018-06-26",626.77],["2018-06-27",622.88],["2018-06-28",622.45],["2018-06-29",625.97],["2018-07-02",625.13],["2018-07-03",625.97],["2018-07-04",627.17],["2018-07-05",634.48],["2018-07-06",633.98],["2018-07-09",634.08],["2018-07-10",635.84],["2018-07-11",634.41],["2018-07-12",640],["2018-07-13",642.7],["2018-07-16",644.3],["2018-07-17",648.63],["2018-07-18",651.09],["2018-07-19",648.56],["2018-07-20",648.3],["2018-07-23",649.28],["2018-07-24",648.51],["2018-07-25",652.88],["2018-07-26",650.98],["2018-07-27",648.76],["2018-07-30",640.77],["2018-07-31",634.75],["2018-08-01",638.78],["2018-08-02",636.88],["2018-08-03",639.3],["2018-08-06",641.89],["2018-08-07",644.71],["2018-08-08",648.8],["2018-08-09",650.51],["2018-08-10",645.28],["2018-08-13",645.09],["2018-08-14",647.73],["2018-08-16",643.6],["2018-08-17",642.06],["2018-08-20",645.07],["2018-08-21",645.81],["2018-08-22",646.83],["2018-08-23",648.01],["2018-08-24",651.04],["2018-08-27",653.41],["2018-08-28",655.92],["2018-08-29",658.48],["2018-08-30",654.82],["2018-08-31",652.79],["2018-09-03",650.49],["2018-09-04",648],["2018-09-05",637.61],["2018-09-06",634.33],["2018-09-07",633.14],["2018-09-10",632.79],["2018-09-11",636.19],["2018-09-12",636.3],["2018-09-13",636.51],["2018-09-14",638.83],["2018-09-17",633.72],["2018-09-18",635.48],["2018-09-19",634.18],["2018-09-20",633.84],["2018-09-21",633.77],["2018-09-24",636.05],["2018-09-25",640.11],["2018-09-26",639.25],["2018-09-27",642.9],["2018-09-28",642.05],["2018-10-01",644.8],["2018-10-02",640.01],["2018-10-03",640.6],["2018-10-04",632.37],["2018-10-05",628.6],["2018-10-08",613.3],["2018-10-09",615.08],["2018-10-10",596.17],["2018-10-11",592.31],["2018-10-12",604.25],["2018-10-15",600.27],["2018-10-16",611.11],["2018-10-17",609.17],["2018-10-18",602.04],["2018-10-19",595.53],["2018-10-22",596.76],["2018-10-23",587.95],["2018-10-24",576.53],["2018-10-25",582.01],["2018-10-26",571.83],["2018-10-29",565.11],["2018-10-30",572.51],["2018-10-31",582.51],["2018-11-02",589.5],["2018-11-05",586.45],["2018-11-06",586.97],["2018-11-07",594.16],["2018-11-08",587.35],["2018-11-09",579.85],["2018-11-13",570.15],["2018-11-14",568.61],["2018-11-15",571.44],["2018-11-16",563.13],["2018-11-19",550.97],["2018-11-20",545.37],["2018-11-21",551.01],["2018-11-22",552.18],["2018-11-23",554.14],["2018-11-26",559.47],["2018-11-27",558.23],["2018-11-28",565.95],["2018-11-29",567.73],["2018-11-30",569.99],["2018-12-03",578.31],["2018-12-04",572],["2018-12-05",570.14],["2018-12-06",568.93],["2018-12-07",563.43],["2018-12-10",562.64],["2018-12-11",563.83],["2018-12-12",566.95],["2018-12-13",567.89],["2018-12-14",563.38],["2018-12-17",556.27],["2018-12-18",558.24],["2018-12-19",558.76],["2018-12-20",552.86],["2018-12-21",549.77],["2018-12-27",554.83],["2018-12-28",555.9],["2019-01-02",558.71],["2019-01-03",549.43],["2019-01-04",557.49],["2019-01-07",560.93],["2019-01-08",562.62],["2019-01-09",569.81],["2019-01-10",571.3],["2019-01-11",570.59],["2019-01-14",565.64],["2019-01-15",569.95],["2019-01-16",571.35],["2019-01-17",575.14],["2019-01-18",579.79],["2019-01-21",579.48],["2019-01-22",573.82],["2019-01-23",581.92],["2019-01-24",583.9],["2019-01-25",587.18],["2019-01-28",582.39],["2019-01-29",581.46],["2019-01-30",586.62],["2019-01-31",588.5],["2019-02-01",585.55],["2019-02-04",585.9],["2019-02-05",589.11],["2019-02-06",583.79],["2019-02-07",577.44],["2019-02-08",577.69],["2019-02-11",580.35],["2019-02-12",580.86],["2019-02-13",579.69],["2019-02-14",580.23],["2019-02-15",582.7],["2019-02-18",584.27],["2019-02-19",584.77],["2019-02-20",585.88],["2019-02-21",584.25],["2019-02-22",587.29],["2019-02-25",590.51],["2019-02-26",589.95],["2019-02-27",591.91],["2019-02-28",591.28],["2019-03-01",597.66],["2019-03-04",595.69],["2019-03-05",596.01],["2019-03-06",596],["2019-03-07",593.38],["2019-03-08",593.91],["2019-03-11",598.38],["2019-03-12",596.52],["2019-03-13",598.96],["2019-03-14",597.04],["2019-03-15",601.79],["2019-03-18",604.87],["2019-03-19",608.33],["2019-03-20",607.8],["2019-03-21",610.63],["2019-03-22",604.09],["2019-03-25",603.37],["2019-03-26",606.54],["2019-03-27",603.37],["2019-03-28",605.88],["2019-03-29",606.44],["2019-04-01",612.76],["2019-04-02",618.91],["2019-04-03",622.47],["2019-04-04",616.53],["2019-04-05",617.16],["2019-04-08",617.05],["2019-04-09",614.89],["2019-04-10",619.28],["2019-04-11",619.99],["2019-04-12",619.8],["2019-04-15",619.45],["2019-04-16",617.89],["2019-04-17",615.27],["2019-04-18",615.23],["2019-04-23",621.73],["2019-04-24",622.16],["2019-04-25",618.79],["2019-04-26",620.67],["2019-04-29",620.67],["2019-04-30",618.62],["2019-05-02",615.53],["2019-05-06",615.49],["2019-05-07",609.4],["2019-05-08",612.07],["2019-05-09",609.56],["2019-05-10",611.26],["2019-05-13",600.13],["2019-05-14",605.19],["2019-05-15",606.47],["2019-05-16",606.56],["2019-05-17",603.08],["2019-05-20",597.62],["2019-05-21",601.51],["2019-05-22",604.4],["2019-05-23",599.15],["2019-05-24",603.35],["2019-05-27",603.37],["2019-05-28",605.64],["2019-05-29",600.5],["2019-05-30",602.76],["2019-05-31",597.65],["2019-06-03",594.26],["2019-06-04",601.96],["2019-06-05",604.44],["2019-06-06",608.89],["2019-06-07",615.16],["2019-06-10",619.9],["2019-06-11",617.75],["2019-06-12",613.07],["2019-06-13",615],["2019-06-14",613.63],["2019-06-17",613.13],["2019-06-18",619.94],["2019-06-19",622.54],["2019-06-21",619.27],["2019-06-24",617.28],["2019-06-25",613.22],["2019-06-26",616.37],["2019-06-27",621.89],["2019-06-28",624.89],["2019-07-01",631.34],["2019-07-02",632],["2019-07-03",633.29],["2019-07-04",633.65],["2019-07-05",634.82],["2019-07-08",633.94],["2019-07-09",635.5],["2019-07-10",637.49],["2019-07-11",637.7],["2019-07-12",638],["2019-07-15",640.18],["2019-07-16",638.41],["2019-07-17",638.47],["2019-07-18",638.06],["2019-07-19",640.3],["2019-07-22",643.7],["2019-07-23",647.27],["2019-07-24",651],["2019-07-25",646.95],["2019-07-26",649.95],["2019-07-29",645.56],["2019-07-30",643.46],["2019-07-31",639],["2019-08-01",633.77],["2019-08-02",627.52],["2019-08-05",611.96],["2019-08-06",615.32],["2019-08-07",613],["2019-08-08",623.5],["2019-08-09",623.45],["2019-08-12",619.11],["2019-08-13",624.47],["2019-08-14",614.41],["2019-08-16",621.69],["2019-08-19",625.75],["2019-08-20",626.78],["2019-08-21",632.27],["2019-08-22",632.08],["2019-08-23",626.4],["2019-08-26",629.73],["2019-08-27",629.53],["2019-08-28",629.99],["2019-08-29",635.9],["2019-08-30",638.23],["2019-09-02",638.38],["2019-09-03",634.32],["2019-09-04",638.94],["2019-09-05",643.64],["2019-09-06",642.05],["2019-09-09",639.01],["2019-09-10",632.81],["2019-09-11",637.1],["2019-09-12",640.38],["2019-09-13",639.02],["2019-09-16",636.23],["2019-09-17",635.63],["2019-09-18",633.82],["2019-09-19",633.91],["2019-09-20",629.84],["2019-09-23",629.41],["2019-09-24",625.47],["2019-09-25",627.18],["2019-09-26",627.93],["2019-09-27",623.34],["2019-09-30",624.11],["2019-10-01",622.14],["2019-10-02",614.35],["2019-10-03",620.86],["2019-10-04",624.99],["2019-10-07",624.03],["2019-10-08",618.19],["2019-10-09",624.06],["2019-10-10",624.73],["2019-10-11",630.86],["2019-10-14",632.65],["2019-10-15",634.4],["2019-10-16",629.35],["2019-10-17",630.63],["2019-10-18",624.11],["2019-10-21",624.7],["2019-10-22",621.84],["2019-10-23",622.77],["2019-10-24",629.52],["2019-10-25",633.34],["2019-10-28",639.9],["2019-10-29",637.42],["2019-10-30",639.22],["2019-10-31",638.74],["2019-11-04",650.14],["2019-11-05",649.77],["2019-11-06",649.44],["2019-11-07",653.53],["2019-11-08",650.31],["2019-11-12",654.13],["2019-11-13",653.24],["2019-11-14",653.56],["2019-11-15",655.48],["2019-11-18",659.92],["2019-11-19",662.03],["2019-11-20",658.71],["2019-11-21",654.09],["2019-11-22",653.78],["2019-11-25",657.5],["2019-11-26",658.32],["2019-11-27",660.37],["2019-11-28",660.9],["2019-11-29",659.91],["2019-12-02",657.4],["2019-12-03",659.06],["2019-12-04",661.01],["2019-12-05",660.1],["2019-12-06",662.14],["2019-12-09",659.34],["2019-12-10",657.34],["2019-12-11",656.1],["2019-12-12",656.87],["2019-12-13",652],["2019-12-16",658.59],["2019-12-17",660.35],["2019-12-18",660.7],["2019-12-19",663.38],["2019-12-20",665.81],["2019-12-23",670.11],["2019-12-27",672.89],["2019-12-30",669.89],["2020-01-02",681.83],["2020-01-03",681.61],["2020-01-07",683.63],["2020-01-08",682.34],["2020-01-09",688.6],["2020-01-10",688.22],["2020-01-13",694.9],["2020-01-14",692.54],["2020-01-15",691.16],["2020-01-16",695.86],["2020-01-17",694.58],["2020-01-20",698.72],["2020-01-21",695.78],["2020-01-22",700.36],["2020-01-23",696.65],["2020-01-24",692.01],["2020-01-27",681.45],["2020-01-28",687.64],["2020-01-29",684.51],["2020-01-30",685.46],["2020-01-31",683.45],["2020-02-03",688.66],["2020-02-04",695.93],["2020-02-05",698.74],["2020-02-06",700.22],["2020-02-07",696.78],["2020-02-10",701.97],["2020-02-11",704.18],["2020-02-12",710.79],["2020-02-13",711.43],["2020-02-14",712.48],["2020-02-17",716.87],["2020-02-18",722.72],["2020-02-19",727.7],["2020-02-20",720.78],["2020-02-21",712.36],["2020-02-24",690.98],["2020-02-25",681.91],["2020-02-26",681.46],["2020-02-27",659.84],["2020-02-28",655.47],["2020-03-02",668.71],["2020-03-03",669.5],["2020-03-04",678],["2020-03-05",668.91],["2020-03-06",660.4],["2020-03-09",625.02],["2020-03-10",631.02],["2020-03-11",608.32],["2020-03-12",559.37],["2020-03-13",584.2],["2020-03-16",556.81],["2020-03-17",588.26],["2020-03-18",569.33],["2020-03-19",582.21],["2020-03-20",577.56],["2020-03-23",578.61],["2020-03-24",606.37],["2020-03-25",601.42],["2020-03-26",618.79],["2020-03-27",610.32],["2020-03-30",618.18],["2020-03-31",612.89],["2020-04-01",596.81],["2020-04-02",601.44],["2020-04-03",602.42],["2020-04-06",630.79],["2020-04-07",624.24],["2020-04-08",632.12],["2020-04-09",636.87],["2020-04-14",663.19],["2020-04-15",660.49],["2020-04-16",667.23],["2020-04-17",674.97],["2020-04-20",676.89],["2020-04-21",657.53],["2020-04-22",671.44],["2020-04-23",673.67],["2020-04-24",674.9],["2020-04-27",677.77],["2020-04-28",668.56],["2020-04-29",677.56],["2020-04-30",675.04],["2020-05-04",667.91],["2020-05-05",669.6],["2020-05-06",669.75],["2020-05-07",674.42],["2020-05-08",680.82],["2020-05-11",688.55],["2020-05-12",683.97],["2020-05-13",681.34],["2020-05-14",678.9],["2020-05-15",684.58],["2020-05-18",693.02],["2020-05-19",695.95],["2020-05-20",702.56],["2020-05-21",699.17],["2020-05-22",700.68],["2020-05-25",701.11],["2020-05-26",700.76],["2020-05-27",695.71],["2020-05-28",701.15],["2020-05-29",708.12],["2020-06-01",708.56],["2020-06-02",709.74],["2020-06-03",714.22],["2020-06-04",711.04],["2020-06-05",716.72],["2020-06-08",718.41],["2020-06-09",722.91],["2020-06-10",732.8],["2020-06-12",718.18],["2020-06-15",720.03],["2020-06-16",730.22],["2020-06-17",730.81],["2020-06-18",736.04],["2020-06-19",741.97],["2020-06-22",752.89],["2020-06-23",757.08],["2020-06-24",750.82],["2020-06-25",753.85],["2020-06-26",744.77],["2020-06-29",742.66],["2020-06-30",744.5],["2020-07-01",755.14],["2020-07-02",760.49],["2020-07-03",760.55],["2020-07-06",766.39],["2020-07-07",763.31],["2020-07-08",770.21],["2020-07-09",772.56],["2020-07-10",766.66],["2020-07-13",753.41],["2020-07-14",750.74],["2020-07-15",752.55],["2020-07-16",748.18],["2020-07-17",749.38],["2020-07-20",762.01],["2020-07-21",760.54],["2020-07-22",762.56],["2020-07-23",756.49],["2020-07-24",760.32],["2020-07-27",765.33],["2020-07-28",762.91],["2020-07-29",772.55],["2020-07-30",770.95],["2020-07-31",780.95],["2020-08-03",793.28],["2020-08-04",800.83],["2020-08-05",802.29],["2020-08-06",804.13],["2020-08-07",796.87],["2020-08-10",795.23],["2020-08-11",786.59],["2020-08-12",790.49],["2020-08-13",792.74],["2020-08-14",794.95],["2020-08-17",797.8],["2020-08-18",799.53],["2020-08-19",800.5],["2020-08-20",801.94],["2020-08-21",804.56],["2020-08-24",808.46],["2020-08-25",809.79],["2020-08-26",825.03],["2020-08-27",824.87],["2020-08-28",825.13],["2020-08-31",824.98],["2020-09-01",828.95],["2020-09-02",833.22],["2020-09-03",810.82],["2020-09-04",803.56],["2020-09-07",802.21],["2020-09-08",785.64],["2020-09-09",802.19],["2020-09-10",797.08],["2020-09-11",792.22],["2020-09-14",795.27],["2020-09-15",796.99],["2020-09-16",789.63],["2020-09-17",787.64],["2020-09-18",791.24],["2020-09-21",781.75],["2020-09-22",789.83],["2020-09-23",781.24],["2020-09-24",780.23],["2020-09-25",790.53],["2020-09-28",797.28],["2020-09-29",803.95],["2020-09-30",804.47],["2020-10-01",805.9],["2020-10-02",797.39],["2020-10-05",807.09],["2020-10-06",801.38],["2020-10-07",807.28],["2020-10-08",807.76],["2020-10-09",805.47],["2020-10-12",812.21],["2020-10-13",813.01],["2020-10-14",808.23],["2020-10-15",803.65],["2020-10-16",807.74],["2020-10-19",802.41],["2020-10-20",804.62],["2020-10-21",800.16],["2020-10-22",795.73],["2020-10-23",799.25],["2020-10-26",792.14],["2020-10-27",797.06],["2020-10-28",775.59],["2020-10-29",782.63],["2020-10-30",770.78],["2020-11-02",775.52],["2020-11-03",785.09],["2020-11-04",801.58],["2020-11-05",813.35],["2020-11-06",826.6],["2020-11-09",818.02],["2020-11-10",803.91],["2020-11-12",814.92],["2020-11-13",813.05],["2020-11-16",819.59],["2020-11-17",820.92],["2020-11-18",821.35],["2020-11-19",823.44],["2020-11-20",822.53],["2020-11-23",822.58],["2020-11-24",823.64],["2020-11-25",822.83],["2020-11-26",824],["2020-11-27",828.23],["2020-11-30",833.41],["2020-12-01",833.89],["2020-12-02",840.4],["2020-12-03",839.44],["2020-12-04",847.34],["2020-12-07",849.32],["2020-12-08",848.3],["2020-12-09",840.47],["2020-12-10",837.6],["2020-12-11",831.84],["2020-12-14",829.99],["2020-12-15",834.95],["2020-12-16",842.09],["2020-12-17",846.27],["2020-12-18",843.86],["2020-12-21",839.62],["2020-12-22",845.55],["2020-12-23",845.98],["2020-12-28",841.73],["2020-12-29",843.79],["2020-12-30",844.74],["2021-01-04",843.73],["2021-01-05",846.36],["2021-01-07",849.63],["2021-01-08",850.34],["2021-01-11",851.39],["2021-01-12",849.67],["2021-01-13",847.61],["2021-01-14",850.21],["2021-01-15",844.52],["2021-01-18",846],["2021-01-19",851.94],["2021-01-20",856.08],["2021-01-21",854.51],["2021-01-22",857.76],["2021-01-25",859.91],["2021-01-26",860.93],["2021-01-27",850.27],["2021-01-28",859.71],["2021-01-29",846.41],["2021-02-01",855.96],["2021-02-02",859.45],["2021-02-03",860.37],["2021-02-04",865.72],["2021-02-05",867.77],["2021-02-08",873.44],["2021-02-09",869.11],["2021-02-10",869.98],["2021-02-11",876.83],["2021-02-12",876.46],["2021-02-15",877.41],["2021-02-16",877.22],["2021-02-17",869.92],["2021-02-18",868.47],["2021-02-19",869.74],["2021-02-22",859.56],["2021-02-23",848.31],["2021-02-24",852.26],["2021-02-25",836.56],["2021-02-26",833.97],["2021-03-01",848.65],["2021-03-02",838.67],["2021-03-03",831.03],["2021-03-04",821.28],["2021-03-05",822.6],["2021-03-08",816.76],["2021-03-09",839.16],["2021-03-10",834.05],["2021-03-11",848.04],["2021-03-12",847.72],["2021-03-15",857.41],["2021-03-16",854.06],["2021-03-17",850.92],["2021-03-18",836.9],["2021-03-19",834.34],["2021-03-22",841.13],["2021-03-23",834.45],["2021-03-24",825.17],["2021-03-25",821.7],["2021-03-26",827.7],["2021-03-29",827.4],["2021-03-30",823.87],["2021-03-31",826.44],["2021-04-01",835.28],["2021-04-06",841.62],["2021-04-07",837.91],["2021-04-08",843.05],["2021-04-09",847.66],["2021-04-12",846.44],["2021-04-13",851.83],["2021-04-14",845.14],["2021-04-15",851.52],["2021-04-16",848.29],["2021-04-19",839.87],["2021-04-20",832.25],["2021-04-21",832.33],["2021-04-22",829.48],["2021-04-23",834.6],["2021-04-26",840.29],["2021-04-27",840.6],["2021-04-28",840.54],["2021-04-29",836.48],["2021-04-30",833.22],["2021-05-04",817.13],["2021-05-05",811.13],["2021-05-06",800.64],["2021-05-07",805.45],["2021-05-10",800.52],["2021-05-11",802.21],["2021-05-12",792.72],["2021-05-13",789],["2021-05-14",797.98],["2021-05-17",795.75],["2021-05-18",797.81],["2021-05-19",801.98],["2021-05-20",811.33],["2021-05-21",809.41],["2021-05-24",812.51],["2021-05-25",810.6],["2021-05-26",813.11],["2021-05-27",819.22],["2021-05-28",823.54],["2021-05-31",825.23],["2021-06-01",823.23],["2021-06-02",831.07],["2021-06-04",831.23],["2021-06-07",832.92],["2021-06-08",833.39],["2021-06-09",832.01],["2021-06-10",835.47],["2021-06-11",837.16],["2021-06-14",844.06],["2021-06-15",837.25],["2021-06-16",839.13],["2021-06-17",845.08],["2021-06-18",843.28],["2021-06-21",844.06],["2021-06-22",849.61],["2021-06-23",852.01],["2021-06-24",855.03],["2021-06-25",854.59],["2021-06-28",855.75],["2021-06-29",858.43],["2021-06-30",853.86],["2021-07-01",854.16],["2021-07-02",856.26],["2021-07-05",858.23],["2021-07-06",863.34],["2021-07-07",861.15],["2021-07-08",851.34],["2021-07-09",855.9],["2021-07-12",856.04],["2021-07-13",855.15],["2021-07-14",851.44],["2021-07-15",845.92],["2021-07-16",843.03],["2021-07-19",836.44],["2021-07-20",846.9],["2021-07-21",853.06],["2021-07-22",855.92],["2021-07-23",861.49],["2021-07-26",858.66],["2021-07-27",850.22],["2021-07-28",855.61],["2021-07-29",859.92],["2021-07-30",858.9],["2021-08-02",860.08],["2021-08-03",858.8],["2021-08-04",864.36],["2021-08-05",861.02],["2021-08-06",856.15],["2021-08-09",858.44],["2021-08-10",853.54],["2021-08-11",853.61],["2021-08-12",854.35],["2021-08-13",856.21],["2021-08-16",851.15],["2021-08-17",851.79],["2021-08-18",848.15],["2021-08-19",846.72],["2021-08-20",848.95],["2021-08-23",857.21],["2021-08-24",856.81],["2021-08-25",858.36],["2021-08-26",856.14],["2021-08-27",862.36],["2021-08-30",868.26],["2021-08-31",868.22],["2021-09-01",871],["2021-09-02",871.24],["2021-09-03",871.03],["2021-09-06",877.58],["2021-09-07",877],["2021-09-08",869.36],["2021-09-09",866.96],["2021-09-10",863.03],["2021-09-13",863.89],["2021-09-14",862.04],["2021-09-15",864.81],["2021-09-16",866.56],["2021-09-17",865.42],["2021-09-20",855.92],["2021-09-21",855.71],["2021-09-22",863.21],["2021-09-23",868.74],["2021-09-24",865.58],["2021-09-27",862.13],["2021-09-28",847.8],["2021-09-29",846.54],["2021-09-30",847.44],["2021-10-01",850.01],["2021-10-04",838.64],["2021-10-05",842.67],["2021-10-06",843.29],["2021-10-07",853.15],["2021-10-08",856.63],["2021-10-11",855.2],["2021-10-12",855.16],["2021-10-13",859.54],["2021-10-14",862.55],["2021-10-15",863.39],["2021-10-18",867.42],["2021-10-19",870.2],["2021-10-20",867.29],["2021-10-21",871.22],["2021-10-22",869.14],["2021-10-25",870.78],["2021-10-26",872.09],["2021-10-27",870.11],["2021-10-28",869.66],["2021-10-29",872.58],["2021-11-02",876.29],["2021-11-03",875.16],["2021-11-04",888.22],["2021-11-05",888.66],["2021-11-08",890.86],["2021-11-09",885.81],["2021-11-10",874.93],["2021-11-12",879.21],["2021-11-15",878.89],["2021-11-16",882.8],["2021-11-17",875.68],["2021-11-18",872.48],["2021-11-19",873.86],["2021-11-22",862.79],["2021-11-23",857.24],["2021-11-24",858.17],["2021-11-25",860.66],["2021-11-26",848.75],["2021-11-29",852.21],["2021-11-30",852.54],["2021-12-01",842.34],["2021-12-02",842.94],["2021-12-03",837.83],["2021-12-06",838.78],["2021-12-07",854.43],["2021-12-08",857.57],["2021-12-09",847.91],["2021-12-10",846.15],["2021-12-13",840.63],["2021-12-14",834.89],["2021-12-15",838.66],["2021-12-16",835.1],["2021-12-17",833.51],["2021-12-20",826.15],["2021-12-21",836.04],["2021-12-22",840.25],["2021-12-23",842.22],["2021-12-27",847.64],["2021-12-28",846.7],["2021-12-29",846.71],["2021-12-30",848.16],["2022-01-03",851.03],["2022-01-04",843.55],["2022-01-05",833.8],["2022-01-07",828.35],["2022-01-10",826.96],["2022-01-11",838.63],["2022-01-12",844.27],["2022-01-13",836.22],["2022-01-14",833.34],["2022-01-17",831.03],["2022-01-18",818.44],["2022-01-19",815.18],["2022-01-20",808.97],["2022-01-21",799.91],["2022-01-24",787.81],["2022-01-25",783.37],["2022-01-26",786.4],["2022-01-27",778.16],["2022-01-28",779.21],["2022-01-31",793.13],["2022-02-01",796.97],["2022-02-02",802.93],["2022-02-03",789.83],["2022-02-04",790.61],["2022-02-07",791.04],["2022-02-08",794.74],["2022-02-09",802.64],["2022-02-10",795.57],["2022-02-11",783.56],["2022-02-14",776.74],["2022-02-15",792.41],["2022-02-16",786.29],["2022-02-17",773.46],["2022-02-18",769.04],["2022-02-21",762.17],["2022-02-22",762.89],["2022-02-23",748.58],["2022-02-24",720.57],["2022-02-25",741.01],["2022-02-28",746.58],["2022-03-01",736.48],["2022-03-02",740.6],["2022-03-03",735.49],["2022-03-04",715.73],["2022-03-07",700.3],["2022-03-08",696.16],["2022-03-09",716.69],["2022-03-10",713.02],["2022-03-11",717.6],["2022-03-14",707.45],["2022-03-15",714.02],["2022-03-16",735.07],["2022-03-17",745.16],["2022-03-18",750.91],["2022-03-21",744.31],["2022-03-22",748.5],["2022-03-23",747.59],["2022-03-24",751.92],["2022-03-25",749.69],["2022-03-28",750.36],["2022-03-29",761.18],["2022-03-30",759.5],["2022-03-31",750.94],["2022-04-01",752.89],["2022-04-04",755.58],["2022-04-05",746.4],["2022-04-06",735.16],["2022-04-07",728.23],["2022-04-08",724.58],["2022-04-11",720.35],["2022-04-12",718.53],["2022-04-13",724.92],["2022-04-14",720.35],["2022-04-19",715.48],["2022-04-20",717.01],["2022-04-21",709.65],["2022-04-22",696.14],["2022-04-25",691.58],["2022-04-26",683.69],["2022-04-27",679.46],["2022-04-28",683.08],["2022-04-29",675.39],["2022-05-02",673.68],["2022-05-04",675.43],["2022-05-05",664.3],["2022-05-06",654.71],["2022-05-09",639.76],["2022-05-10",639.38],["2022-05-11",639.01],["2022-05-12",637.82],["2022-05-13",654.38],["2022-05-16",652.61],["2022-05-17",660.71],["2022-05-18",654.37],["2022-05-19",651.83],["2022-05-20",653.04],["2022-05-23",658.23],["2022-05-24",650.36],["2022-05-25",649.76],["2022-05-26",657.89],["2022-05-27",661.81],["2022-05-30",666.63],["2022-05-31",663.71],["2022-06-01",660.86],["2022-06-02",667.71],["2022-06-03",661.32],["2022-06-06",663.78],["2022-06-07",664.23],["2022-06-08",656.48],["2022-06-09",648.55],["2022-06-10",636.6],["2022-06-13",615.78],["2022-06-14",614.32],["2022-06-15",617.72],["2022-06-17",605.65],["2022-06-20",605.07],["2022-06-21",615.57],["2022-06-22",617.23],["2022-06-23",622.69],["2022-06-24",632.45],["2022-06-27",629.66],["2022-06-28",629.45],["2022-06-29",632.01],["2022-06-30",626.77],["2022-07-01",632.94],["2022-07-04",632.38],["2022-07-05",626.85],["2022-07-06",628.03],["2022-07-07",638.68],["2022-07-08",641.46],["2022-07-11",640.07],["2022-07-12",630.05],["2022-07-13",626.05],["2022-07-14",620.17],["2022-07-15",627.74],["2022-07-18",631.78],["2022-07-19",638.27],["2022-07-20",644.29],["2022-07-21",649.81],["2022-07-22",652.06],["2022-07-25",649.34],["2022-07-26",644.01],["2022-07-27",649.13],["2022-07-28",652.42],["2022-07-29",665.1],["2022-08-01",669.89],["2022-08-02",667.4],["2022-08-03",669.23],["2022-08-04",671.05],["2022-08-05",670.23],["2022-08-08",671.95],["2022-08-09",666.22],["2022-08-10",674.45],["2022-08-11",678.37],["2022-08-12",681.81],["2022-08-16",682.22],["2022-08-17",672.62],["2022-08-18",673.28],["2022-08-19",664.38],["2022-08-22",657.07],["2022-08-23",655.61],["2022-08-24",651.2],["2022-08-25",657.57],["2022-08-26",648.23],["2022-08-29",640.2],["2022-08-30",636.35],["2022-08-31",634.42],["2022-09-01",626.54],["2022-09-02",631.27],["2022-09-05",628.69],["2022-09-06",625.11],["2022-09-07",630.82],["2022-09-08",635.19],["2022-09-09",643.31],["2022-09-12",647.74],["2022-09-13",634.2],["2022-09-14",634.55],["2022-09-15",634.03],["2022-09-16",626.8],["2022-09-19",628.7],["2022-09-20",624.75],["2022-09-21",623.92],["2022-09-22",621.38],["2022-09-23",610.48],["2022-09-26",603.06],["2022-09-27",606.43],["2022-09-28",606.05],["2022-09-29",593.29],["2022-09-30",594.39],["2022-10-03",598.87],["2022-10-04",612.85],["2022-10-05",607.65],["2022-10-06",607.14],["2022-10-07",599.07],["2022-10-10",592.61],["2022-10-11",587.8],["2022-10-12",582.64],["2022-10-13",585.74],["2022-10-14",587.79],["2022-10-17",590.76],["2022-10-18",590.65],["2022-10-19",582.58],["2022-10-20",582.29],["2022-10-21",581.33],["2022-10-24",587.18],["2022-10-25",595.9],["2022-10-26",599.84],["2022-10-27",601.03],["2022-10-28",602.74],["2022-10-31",604.58],["2022-11-02",604.71],["2022-11-03",599.93],["2022-11-04",609.64],["2022-11-07",615.57],["2022-11-08",620.07],["2022-11-09",616.62],["2022-11-10",634.25],["2022-11-14",640.52],["2022-11-15",647.99],["2022-11-16",640.69],["2022-11-17",636.85],["2022-11-18",638.4],["2022-11-21",635.47],["2022-11-22",642.45],["2022-11-23",643.19],["2022-11-24",648.05],["2022-11-25",645.97],["2022-11-28",642.87],["2022-11-29",643.46],["2022-11-30",651.84],["2022-12-01",657.13],["2022-12-02",655.15],["2022-12-05",648.72],["2022-12-06",644.79],["2022-12-07",644.47],["2022-12-08",645.57],["2022-12-09",645.6],["2022-12-12",649.58],["2022-12-13",655.77],["2022-12-14",656.03],["2022-12-15",645.44],["2022-12-16",641.69],["2022-12-19",638.13],["2022-12-20",639.54],["2022-12-21",645.71],["2022-12-22",640.94],["2022-12-23",641.23],["2022-12-27",637.08],["2022-12-28",636.49],["2022-12-29",642.47],["2022-12-30",641.58],["2023-01-02",644.22],["2023-01-03",649.95],["2023-01-04",657.62],["2023-01-05",657.28],["2023-01-09",672.87],["2023-01-10",674.65],["2023-01-11",675.25],["2023-01-12",677.62],["2023-01-13",677.05],["2023-01-16",679.35],["2023-01-17",675.78],["2023-01-18",677.11],["2023-01-19",670.87],["2023-01-20",675.28],["2023-01-23",681.39],["2023-01-24",680.21],["2023-01-25",676.18],["2023-01-26",680.56],["2023-01-27",681.68],["2023-01-30",676.4],["2023-01-31",680.7],["2023-02-01",683.83],["2023-02-02",692.94],["2023-02-03",691.86],["2023-02-06",683.72],["2023-02-07",685.19],["2023-02-08",686.74],["2023-02-09",690.58],["2023-02-10",681.53],["2023-02-13",682.97],["2023-02-14",683.98],["2023-02-15",686.29],["2023-02-16",680.64],["2023-02-17",678.86],["2023-02-20",676.92],["2023-02-21",668.47],["2023-02-22",666.65],["2023-02-23",672.92],["2023-02-24",669.05],["2023-02-27",672],["2023-02-28",674.49],["2023-03-01",675.69],["2023-03-02",673],["2023-03-03",680.01],["2023-03-06",683.62],["2023-03-07",681.44],["2023-03-08",684.1],["2023-03-09",679.86],["2023-03-10",673.69],["2023-03-13",668.9],["2023-03-14",673.86],["2023-03-15",668.33],["2023-03-16",674.46],["2023-03-17",671.48],["2023-03-20",672.77],["2023-03-21",675.76],["2023-03-22",673.25],["2023-03-23",676.51],["2023-03-24",672.52],["2023-03-27",673.82],["2023-03-28",673.96],["2023-03-29",678.05],["2023-03-30",682.42],["2023-03-31",685.7],["2023-04-03",687.16],["2023-04-04",685.58],["2023-04-05",680.58],["2023-04-06",680.89],["2023-04-11",685.48],["2023-04-12",687.09],["2023-04-13",691.97],["2023-04-14",694.51],["2023-04-17",697.45],["2023-04-18",701.43],["2023-04-19",701.15],["2023-04-20",702.03],["2023-04-21",700.96],["2023-04-24",702.66],["2023-04-25",698.54],["2023-04-26",699.13],["2023-04-27",707.5],["2023-04-28",707.9],["2023-05-02",708.37],["2023-05-04",701.74],["2023-05-05",706.91],["2023-05-08",709.09],["2023-05-09",708.9],["2023-05-10",712.4],["2023-05-11",710.34],["2023-05-12",711.92],["2023-05-15",712.08],["2023-05-16",712.8],["2023-05-17",714.62],["2023-05-18",717.75],["2023-05-19",722.76],["2023-05-22",725.17],["2023-05-23",722.2],["2023-05-24",715.94],["2023-05-25",717.67],["2023-05-26",726.78],["2023-05-29",727.33],["2023-05-30",725.35],["2023-05-31",716.67],["2023-06-01",724.73],["2023-06-02",734.09],["2023-06-05",733.25],["2023-06-06",738.25],["2023-06-07",734.93],["2023-06-09",738.97],["2023-06-12",740.9],["2023-06-13",738.72],["2023-06-14",744.1],["2023-06-15",746.34],["2023-06-16",746.93],["2023-06-19",744.65],["2023-06-20",741.98],["2023-06-21",741.01],["2023-06-22",742.26],["2023-06-23",738.23],["2023-06-26",741.18],["2023-06-27",740.67],["2023-06-28",741.02],["2023-06-29",744.55],["2023-06-30",747.6],["2023-07-03",751.13],["2023-07-04",749.5],["2023-07-05",747.34],["2023-07-06",744.22],["2023-07-07",746.43],["2023-07-10",752.27],["2023-07-11",755.54],["2023-07-12",765.96],["2023-07-13",768.19],["2023-07-14",769.67],["2023-07-17",771.51],["2023-07-18",776.38],["2023-07-19",776.29],["2023-07-20",771.93],["2023-07-21",771.63],["2023-07-24",773.12],["2023-07-25",773.95],["2023-07-26",770.89],["2023-07-27",773.59],["2023-07-28",775.16],["2023-07-31",776.66],["2023-08-01",774.79],["2023-08-02",765.93],["2023-08-03",763.89],["2023-08-04",767.56],["2023-08-07",765.49],["2023-08-08",759.03],["2023-08-09",757.36],["2023-08-10",761.91],["2023-08-11",758.8],["2023-08-14",759.4],["2023-08-16",751.17],["2023-08-17",746.21],["2023-08-18",744.44],["2023-08-21",747.41],["2023-08-22",746.6],["2023-08-23",749.01],["2023-08-24",746.1],["2023-08-25",744.7],["2023-08-28",749.07],["2023-08-29",753.11],["2023-08-30",755.46],["2023-08-31",753.85],["2023-09-01",756.5],["2023-09-04",753.74],["2023-09-05",751.36],["2023-09-06",746.91],["2023-09-07",742.03],["2023-09-08",745.07],["2023-09-11",745.47],["2023-09-12",743.88],["2023-09-13",743.57],["2023-09-14",746.01],["2023-09-15",742.35],["2023-09-18",739.23],["2023-09-19",736.33],["2023-09-20",738.15],["2023-09-21",730.18],["2023-09-22",730.91],["2023-09-25",729.18],["2023-09-26",726.67],["2023-09-27",723.76],["2023-09-28",721.88],["2023-09-29",726.47],["2023-10-02",720.33],["2023-10-03",715.13],["2023-10-04",718.12],["2023-10-05",715.95],["2023-10-06",718.95],["2023-10-09",723.25],["2023-10-10",731.85],["2023-10-11",733.08],["2023-10-12",729.63],["2023-10-13",728.54],["2023-10-16",743.83],["2023-10-17",750.13],["2023-10-18",743.13],["2023-10-19",736.14],["2023-10-20",729.3],["2023-10-23",727.42],["2023-10-24",734.33],["2023-10-25",734.29],["2023-10-26",735.75],["2023-10-27",734.67],["2023-10-30",739.14],["2023-10-31",743.42],["2023-11-02",750.3],["2023-11-03",755.26],["2023-11-06",755.87],["2023-11-07",753.49],["2023-11-08",750.95],["2023-11-09",753.66],["2023-11-10",753.51],["2023-11-13",751.51],["2023-11-14",769.74],["2023-11-15",767.96],["2023-11-16",768.88],["2023-11-17",771.73],["2023-11-20",775.01],["2023-11-21",774.35],["2023-11-22",776.17],["2023-11-23",775.52],["2023-11-24",774.54],["2023-11-27",772.29],["2023-11-28",776.89],["2023-11-29",777.69],["2023-11-30",775.76],["2023-12-01",787.35],["2023-12-04",787.05],["2023-12-05",789.54],["2023-12-06",790.06],["2023-12-07",789.56],["2023-12-08",793.04],["2023-12-11",795.97],["2023-12-12",796.29],["2023-12-13",800.76],["2023-12-14",804.9],["2023-12-15",807.48],["2023-12-18",809.59],["2023-12-19",813.68],["2023-12-20",810.45],["2023-12-21",813.61],["2023-12-22",813.57],["2023-12-27",816.56],["2023-12-28",815.87],["2023-12-29",812.92],["2024-01-02",805.69],["2024-01-03",800.85],["2024-01-04",799.73],["2024-01-05",799.48],["2024-01-08",806.07],["2024-01-09",808.46],["2024-01-10",808.33],["2024-01-11",806.82],["2024-01-12",807.05],["2024-01-15",802.14],["2024-01-16",801.73],["2024-01-17",795.07],["2024-01-18",800.85],["2024-01-19",804.68],["2024-01-22",805.9],["2024-01-23",803.65],["2024-01-24",805.68],["2024-01-25",806.21],["2024-01-26",806.96],["2024-01-29",808.34],["2024-01-30",811.26],["2024-01-31",814.72],["2024-02-01",821.37],["2024-02-02",827.85],["2024-02-05",824.4],["2024-02-06",824.86],["2024-02-07",828.4],["2024-02-08",826.36],["2024-02-09",827.48],["2024-02-12",830.92],["2024-02-13",822.25],["2024-02-14",830.61],["2024-02-15",831.61],["2024-02-16",833.54],["2024-02-19",836.77],["2024-02-20",838.43],["2024-02-21",835.81],["2024-02-22",846.64],["2024-02-23",851.27],["2024-02-26",851.9],["2024-02-27",851.21],["2024-02-28",844.75],["2024-02-29",848.62],["2024-03-01",854.01],["2024-03-04",851.66],["2024-03-05",847.32],["2024-03-06",850.19],["2024-03-07",849.53],["2024-03-08",848.64],["2024-03-11",846.78],["2024-03-12",855.31],["2024-03-13",853.37],["2024-03-14",852],["2024-03-15",843.14],["2024-03-18",842.77],["2024-03-19",841.75],["2024-03-20",844.15],["2024-03-21",855.5],["2024-03-22",851.5],["2024-03-25",848.36],["2024-03-26",852.76],["2024-03-27",856.1],["2024-03-28",861.79],["2024-04-02",859.32],["2024-04-03",858.74],["2024-04-04",860.51],["2024-04-05",861.02],["2024-04-08",864.62],["2024-04-09",859.82],["2024-04-10",860.19],["2024-04-11",858.48],["2024-04-12",853.53],["2024-04-15",850.92],["2024-04-16",842.31],["2024-04-17",844.34],["2024-04-18",846.33],["2024-04-19",841.54],["2024-04-22",849.27],["2024-04-23",854.68],["2024-04-24",852.72],["2024-04-25",848.95],["2024-04-26",855.79],["2024-04-29",860.28],["2024-04-30",853.52],["2024-05-02",853.73],["2024-05-06",867.56],["2024-05-07",867.12],["2024-05-08",867.44],["2024-05-09",869.42],["2024-05-10",865.5],["2024-05-13",868.92],["2024-05-14",870.55],["2024-05-15",876.05],["2024-05-16",875.62],["2024-05-17",876.06],["2024-05-20",879.08],["2024-05-21",876.68],["2024-05-22",875.14],["2024-05-23",874.75],["2024-05-24",875.4],["2024-05-27",875.02],["2024-05-28",873.58],["2024-05-29",866.58],["2024-05-31",867.58],["2024-06-03",869.95],["2024-06-04",862.92],["2024-06-05",868.7],["2024-06-06",869.41],["2024-06-07",864.84],["2024-06-10",865.68],["2024-06-11",862.78],["2024-06-12",871.37],["2024-06-13",865.84],["2024-06-14",865.12],["2024-06-17",871.21],["2024-06-18",873.66],["2024-06-19",877.5],["2024-06-20",876.5],["2024-06-21",876.21],["2024-06-24",879.36],["2024-06-25",881.61],["2024-06-26",880.9],["2024-06-27",882.34],["2024-06-28",883.23],["2024-07-01",880.46],["2024-07-02",877.86],["2024-07-03",880.6],["2024-07-04",881.21],["2024-07-05",879.21],["2024-07-08",883.84],["2024-07-09",883.49],["2024-07-10",883.2],["2024-07-11",885.41],["2024-07-12",889.72],["2024-07-15",889.74],["2024-07-16",883.06],["2024-07-17",873.11],["2024-07-18",876.11],["2024-07-19",872.16],["2024-07-22",875.98],["2024-07-23",872.62],["2024-07-24",864.96],["2024-07-25",860.56],["2024-07-26",861.46],["2024-07-29",862.16],["2024-07-30",856.49],["2024-07-31",868.19],["2024-08-01",858.23],["2024-08-02",849.31],["2024-08-05",836.37],["2024-08-06",835.73],["2024-08-07",835.45],["2024-08-08",845.53],["2024-08-09",845.13],["2024-08-12",853.62],["2024-08-13",858.08],["2024-08-14",860.07],["2024-08-16",871.7],["2024-08-19",873.72],["2024-08-20",868.31],["2024-08-21",872.95],["2024-08-22",870.76],["2024-08-23",872.91],["2024-08-26",870.06],["2024-08-27",870.14],["2024-08-28",865.81],["2024-08-29",868.77],["2024-08-30",873.41],["2024-09-02",876.45],["2024-09-03",864.31],["2024-09-04",863.45],["2024-09-05",858.15],["2024-09-06",848.95],["2024-09-09",851.87],["2024-09-10",851.83],["2024-09-11",852.36],["2024-09-12",857.83],["2024-09-13",863.74],["2024-09-16",861.51],["2024-09-17",866.04],["2024-09-18",863.18],["2024-09-19",869.92],["2024-09-20",861.83],["2024-09-23",862.62],["2024-09-24",867.69],["2024-09-25",869.22],["2024-09-26",876.56],["2024-09-27",877.74],["2024-09-30",872.17],["2024-10-01",868.12],["2024-10-02",868.32],["2024-10-03",864.47],["2024-10-04",867.8],["2024-10-07",866.12],["2024-10-08",867],["2024-10-09",871.55],["2024-10-10",871.27],["2024-10-11",875.6],["2024-10-14",875.97],["2024-10-15",874.8],["2024-10-16",877.56],["2024-10-17",870.63],["2024-10-18",874.59],["2024-10-21",872.26],["2024-10-22",866.2],["2024-10-23",862.59],["2024-10-24",862.79],["2024-10-25",861.91],["2024-10-28",863.48],["2024-10-29",867.24],["2024-10-30",859.38],["2024-10-31",851.12],["2024-11-04",858.67],["2024-11-05",860.61],["2024-11-06",867.57],["2024-11-07",878.71],["2024-11-08",880.01],["2024-11-12",875.76],["2024-11-13",871.54],["2024-11-14",871.93],["2024-11-15",862.44],["2024-11-18",863.32],["2024-11-19",859.63],["2024-11-20",861.99],["2024-11-21",869.32],["2024-11-22",873.97],["2024-11-25",875.56],["2024-11-26",874.55],["2024-11-27",869.79],["2024-11-28",869.29],["2024-11-29",873.68],["2024-12-02",881.47],["2024-12-03",881.19],["2024-12-04",888.04],["2024-12-05",890.07],["2024-12-06",891.81],["2024-12-09",889.55],["2024-12-10",888.27],["2024-12-11",890.29],["2024-12-12",885.86],["2024-12-13",884.29],["2024-12-16",885.27],["2024-12-17",876.47],["2024-12-18",871.68],["2024-12-19",870.14],["2024-12-20",870.3],["2024-12-23",871.75],["2024-12-27",871.66],["2024-12-30",868.45],["2025-01-02",871.88],["2025-01-03",878.17],["2025-01-07",879.24],["2025-01-08",875.35],["2025-01-09",877.22],["2025-01-10",874.46],["2025-01-13",867.47],["2025-01-14",869.93],["2025-01-15",881.92],["2025-01-16",882.82],["2025-01-17",888.35],["2025-01-20",890.1],["2025-01-21",893.86],["2025-01-22",899.83],["2025-01-23",898.37],["2025-01-24",898.23],["2025-01-27",888.58],["2025-01-28",894.49],["2025-01-29",893.46],["2025-01-30",901.01],["2025-01-31",898.09],["2025-02-03",890.56],["2025-02-04",895.47],["2025-02-05",895],["2025-02-06",903.63],["2025-02-07",903.32],["2025-02-10",906.95],["2025-02-11",907.69],["2025-02-12",908.28],["2025-02-13",915.58],["2025-02-14",915.9],["2025-02-17",918.4],["2025-02-18",927.41],["2025-02-19",922.02],["2025-02-20",916.54],["2025-02-21",910.77],["2025-02-24",901.81],["2025-02-25",901.14],["2025-02-26",907.65],["2025-02-27",898.63],["2025-02-28",901.96],["2025-03-03",897.21],["2025-03-04",885.2],["2025-03-05",895.46],["2025-03-06",892.24],["2025-03-07",892.61],["2025-03-10",881.03],["2025-03-11",881.01],["2025-03-12",888.79],["2025-03-13",890.99],["2025-03-14",902.72],["2025-03-17",908.05],["2025-03-18",908.71],["2025-03-19",909.44],["2025-03-20",906.46],["2025-03-21",903.87],["2025-03-24",913.47],["2025-03-25",917.56],["2025-03-26",909.82],["2025-03-27",908.27],["2025-03-28",900.53],["2025-03-31",895.51],["2025-04-01",902.73],["2025-04-02",906.67],["2025-04-03",887.91],["2025-04-04",865.48],["2025-04-07",860.1],["2025-04-08",866.93],["2025-04-09",870.29],["2025-04-10",880.13],["2025-04-11",880.36],["2025-04-14",892.85],["2025-04-15",894.66],["2025-04-16",892.66],["2025-04-17",897.44],["2025-04-22",904.2],["2025-04-23",914.25],["2025-04-24",919.68],["2025-04-25",921.4],["2025-04-28",922.69],["2025-04-29",926.62],["2025-04-30",920.73],["2025-05-02",934.89],["2025-05-05",930.92],["2025-05-06",926.73],["2025-05-07",931.87],["2025-05-08",934.73],["2025-05-09",941.2],["2025-05-12",944.73],["2025-05-13",948.99],["2025-05-14",946.99],["2025-05-15",946.42],["2025-05-16",946.28],["2025-05-19",942.72],["2025-05-20",942.96],["2025-05-21",936.89],["2025-05-22",934.15],["2025-05-23",930.1],["2025-05-26",938.39],["2025-05-27",945.59],["2025-05-28",948.38],["2025-05-29",941.74],["2025-05-30",941.74],["2025-06-02",939.44],["2025-06-03",937.48],["2025-06-04",943.19],["2025-06-05",939.39],["2025-06-06",936.28],["2025-06-09",937.45],["2025-06-10",942.89],["2025-06-11",941.14],["2025-06-12",939.18],["2025-06-13",931.94],["2025-06-16",934.99],["2025-06-17",934.87],["2025-06-18",935.37],["2025-06-20",935.76],["2025-06-23",932.48],["2025-06-24",944.53],["2025-06-25",944.59],["2025-06-26",954.24],["2025-06-27",955.83],["2025-06-30",960.7],["2025-07-01",957.41],["2025-07-02",960.41],["2025-07-03",968.36],["2025-07-04",967.05],["2025-07-07",964.59],["2025-07-08",964.96],["2025-07-09",967.6],["2025-07-10",962.59],["2025-07-11",961.78],["2025-07-14",963.57],["2025-07-15",962.76],["2025-07-16",961.89],["2025-07-17",967.56],["2025-07-18",974.14],["2025-07-21",972.63],["2025-07-22",970.85],["2025-07-23",974.21],["2025-07-24",976.03],["2025-07-25",976.27],["2025-07-28",971.52],["2025-07-29",977],["2025-07-30",981.18],["2025-07-31",974.79],["2025-08-01",964.23],["2025-08-04",970.99],["2025-08-05",969.4],["2025-08-06",976.24],["2025-08-07",982.79],["2025-08-08",986.83],["2025-08-11",982.55],["2025-08-12",987.36],["2025-08-13",989.37],["2025-08-14",984.29],["2025-08-18",986.67],["2025-08-19",989.69],["2025-08-20",987.77],["2025-08-21",991.15],["2025-08-22",980.58],["2025-08-25",982.2],["2025-08-26",983.22],["2025-08-27",978.08],["2025-08-28",975.51],["2025-08-29",969.65],["2025-09-01",968.33],["2025-09-02",965.25],["2025-09-03",967.56],["2025-09-04",973.1],["2025-09-05",974.01],["2025-09-08",981.23],["2025-09-09",978.39],["2025-09-10",974.68],["2025-09-11",982.66],["2025-09-12",978.55],["2025-09-15",982.73],["2025-09-16",977.48],["2025-09-17",975.95],["2025-09-18",978.54],["2025-09-19",978.06],["2025-09-22",980.52],["2025-09-23",979.75],["2025-09-24",980.53],["2025-09-25",975.15],["2025-09-26",978.05],["2025-09-29",979.66],["2025-09-30",980.1],["2025-10-01",982.17],["2025-10-02",984.41],["2025-10-03",983.46],["2025-10-06",980.68],["2025-10-07",982.49],["2025-10-08",987.55],["2025-10-09",985.81],["2025-10-10",980.87],["2025-10-13",983.96],["2025-10-14",980.13],["2025-10-15",986.34],["2025-10-16",983.48],["2025-10-17",982.25],["2025-10-20",991.53],["2025-10-21",992.43],["2025-10-22",996.77],["2025-10-23",1000.15],["2025-10-24",999.53],["2025-10-27",1002.61],["2025-10-28",1008.93],["2025-10-29",1008.1],["2025-10-30",1004.7],["2025-10-31",1002.73],["2025-11-03",1005.55],["2025-11-04",1000.21],["2025-11-05",1002.26],["2025-11-06",1001.16],["2025-11-07",997.58],["2025-11-10",1005.71],["2025-11-12",1004.62],["2025-11-13",999.89],["2025-11-14",996.7],["2025-11-17",991.54],["2025-11-18",982.06],["2025-11-19",988.75],["2025-11-20",986.27],["2025-11-21",983.28],["2025-11-24",986.85],["2025-11-25",996.02],["2025-11-26",1003.24],["2025-11-27",1003.43],["2025-11-28",1006.85],["2025-12-01",1006.11],["2025-12-02",1001.58],["2025-12-03",1000.02],["2025-12-04",1000.25],["2025-12-05",998.65],["2025-12-08",999.18],["2025-12-09",1005.28],["2025-12-10",1006.9],["2025-12-11",1011.87],["2025-12-12",1010.62],["2025-12-15",1015.8],["2025-12-16",1011.73],["2025-12-17",1008.76],["2025-12-18",1012.15],["2025-12-19",1019.13],["2025-12-22",1024.69],["2025-12-23",1023.06],["2025-12-29",1024.66],["2025-12-30",1026.5],["2026-01-02",1037.77],["2026-01-05",1041.56],["2026-01-07",1053.13],["2026-01-08",1043.61],["2026-01-09",1051.86],["2026-01-12",1053.59],["2026-01-13",1053.52],["2026-01-14",1049.6],["2026-01-15",1054.95],["2026-01-16",1054.46],["2026-01-19",1051.38],["2026-01-20",1048.16],["2026-01-21",1050.99],["2026-01-22",1061.58],["2026-01-23",1055.81],["2026-01-26",1062.1],["2026-01-27",1065.49],["2026-01-28",1069.02],["2026-01-29",1066.22],["2026-01-30",1062.71],["2026-02-02",1065.31],["2026-02-03",1073.13],["2026-02-04",1071.59],["2026-02-05",1059.29],["2026-02-06",1065.39],["2026-02-09",1073.4],["2026-02-10",1070.32],["2026-02-11",1072.61],["2026-02-12",1070.25],["2026-02-13",1065.68],["2026-02-16",1066.84],["2026-02-17",1061.97],["2026-02-18",1069.84],["2026-02-19",1068.11],["2026-02-20",1067.91],["2026-02-23",1070.74],["2026-02-24",1070.98],["2026-02-25",1079.5],["2026-02-26",1075.92],["2026-02-27",1073.6],["2026-03-02",1067.28],["2026-03-03",1041.55],["2026-03-04",1054.65],["2026-03-05",1048.3],["2026-03-06",1032.4],["2026-03-09",1032.62],["2026-03-10",1046.53],["2026-03-11",1039.37],["2026-03-12",1027.87],["2026-03-13",1021.87],["2026-03-16",1027.04],["2026-03-17",1039.19],["2026-03-18",1031.98],["2026-03-19",1020.21],["2026-03-20",1009.84],["2026-03-23",1017.46],["2026-03-24",1009.23],["2026-03-25",1021.18],["2026-03-26",1016.62],["2026-03-27",1004.74],["2026-03-30",1001.53],["2026-03-31",1018.77],["2026-04-01",1033.36],["2026-04-02",1036.56],["2026-04-07",1030.86],["2026-04-08",1062.14],["2026-04-09",1063.95],["2026-04-10",1072],["2026-04-13",1074.46],["2026-04-14",1085.08],["2026-04-15",1091.43],["2026-04-16",1089.92],["2026-04-17",1105.49],["2026-04-20",1100.44],["2026-04-21",1094.54],["2026-04-22",1092.68],["2026-04-23",1083.16],["2026-04-24",1080.24],["2026-04-27",1076.67],["2026-04-28",1066.78],["2026-04-29",1066.65],["2026-04-30",1068.91],["2026-05-04",1068.46],["2026-05-05",1075],["2026-05-06",1095.54],["2026-05-07",1091.62],["2026-05-08",1085.37],["2026-05-11",1088.09],["2026-05-12",1078.1],["2026-05-13",1086.39],["2026-05-14",1094.67],["2026-05-15",1079.89],["2026-05-18",1086.21],["2026-05-19",1079.27],["2026-05-20",1092.54],["2026-05-21",1094.92],["2026-05-22",1103.06],["2026-05-25",1116.19],["2026-05-26",1115.25],["2026-05-27",1111.68],["2026-05-28",1114.51],["2026-05-29",1122.76],["2026-06-01",1116.37],["2026-06-02",1124.38],["2026-06-03",1123],["2026-06-05",1104.82]]}]}