{"status":"ok","unit":"","title":"Notowania od 2006-04-21 do 2026-06-09","series":[{"name":"Notowanie","area":true,"data":[["2006-04-21",115.07],["2006-04-24",115.86],["2006-04-25",115.52],["2006-04-26",115.82],["2006-04-27",115.7],["2006-04-28",115.06],["2006-05-02",115.54],["2006-05-04",115.77],["2006-05-05",116.03],["2006-05-08",116.66],["2006-05-09",116.49],["2006-05-10",116.25],["2006-05-11",116.71],["2006-05-12",116.79],["2006-05-15",115.52],["2006-05-16",114.9],["2006-05-17",115.41],["2006-05-18",114.43],["2006-05-19",114.46],["2006-05-22",113.69],["2006-05-23",111.92],["2006-05-24",112.96],["2006-05-25",112.21],["2006-05-26",113.03],["2006-05-29",113.2],["2006-05-30",112.71],["2006-05-31",112.66],["2006-06-01",112.61],["2006-06-02",113.06],["2006-06-05",113.3],["2006-06-06",113.14],["2006-06-07",112.76],["2006-06-08",112.22],["2006-06-09",112.16],["2006-06-12",111.22],["2006-06-13",110.13],["2006-06-14",109.99],["2006-06-16",111.05],["2006-06-19",110.87],["2006-06-20",111.11],["2006-06-21",111.03],["2006-06-22",111.14],["2006-06-23",110.55],["2006-06-26",110.7],["2006-06-27",111.2],["2006-06-28",111.67],["2006-06-29",112.12],["2006-06-30",112.58],["2006-07-03",112.57],["2006-07-04",112.86],["2006-07-05",112.95],["2006-07-06",112.78],["2006-07-07",113.6],["2006-07-10",113.87],["2006-07-11",113.92],["2006-07-12",114.32],["2006-07-13",113.79],["2006-07-14",113.28],["2006-07-17",112.86],["2006-07-18",113.6],["2006-07-19",113.79],["2006-07-20",114.64],["2006-07-21",114.76],["2006-07-24",114.84],["2006-07-25",115.55],["2006-07-26",115.42],["2006-07-27",116.06],["2006-07-28",116.51],["2006-07-31",116.57],["2006-08-01",116.52],["2006-08-02",115.7],["2006-08-03",115.12],["2006-08-04",115.21],["2006-08-07",115.03],["2006-08-08",115.29],["2006-08-09",115.34],["2006-08-10",115.55],["2006-08-11",115.66],["2006-08-14",114.83],["2006-08-16",115.05],["2006-08-17",115.12],["2006-08-18",114.56],["2006-08-21",114.62],["2006-08-22",114.99],["2006-08-23",114.97],["2006-08-24",114.83],["2006-08-25",114.52],["2006-08-28",114.36],["2006-08-29",114.83],["2006-08-30",115.25],["2006-08-31",115.19],["2006-09-01",115.25],["2006-09-04",115.51],["2006-09-05",115.85],["2006-09-06",116.02],["2006-09-07",115.56],["2006-09-08",115.73],["2006-09-11",115.09],["2006-09-12",115.24],["2006-09-13",115.92],["2006-09-14",116.17],["2006-09-15",115.67],["2006-09-18",116.16],["2006-09-19",116.12],["2006-09-20",115.66],["2006-09-21",115.81],["2006-09-22",115.37],["2006-09-25",115.79],["2006-09-26",116.12],["2006-09-27",116.09],["2006-09-28",116.02],["2006-09-29",116.06],["2006-10-02",115.88],["2006-10-03",115.92],["2006-10-04",115.95],["2006-10-05",116.6],["2006-10-06",116.62],["2006-10-09",116.72],["2006-10-10",117.51],["2006-10-11",117.59],["2006-10-12",117.69],["2006-10-13",118.12],["2006-10-16",118.39],["2006-10-17",118.28],["2006-10-18",118.27],["2006-10-19",118.45],["2006-10-20",118.69],["2006-10-23",118.37],["2006-10-24",118.2],["2006-10-25",118.28],["2006-10-26",118.66],["2006-10-27",118.63],["2006-10-30",118.03],["2006-10-31",118.19],["2006-11-02",118.05],["2006-11-03",118.37],["2006-11-06",118.78],["2006-11-07",119.41],["2006-11-08",119.45],["2006-11-09",119.83],["2006-11-10",119.63],["2006-11-13",119.13],["2006-11-14",118.89],["2006-11-15",118.56],["2006-11-16",118.44],["2006-11-17",118.2],["2006-11-20",118.2],["2006-11-21",118.76],["2006-11-22",119.3],["2006-11-23",119.46],["2006-11-24",119.42],["2006-11-27",119.62],["2006-11-28",119.19],["2006-11-29",119.91],["2006-11-30",120.32],["2006-12-01",120.67],["2006-12-04",120.95],["2006-12-05",121.54],["2006-12-06",121.88],["2006-12-07",122.31],["2006-12-08",121.93],["2006-12-11",121.91],["2006-12-12",121.72],["2006-12-13",121.84],["2006-12-14",121.83],["2006-12-15",120.88],["2006-12-18",121.59],["2006-12-19",121.21],["2006-12-20",120.86],["2006-12-21",120.42],["2006-12-22",120.45],["2006-12-27",120.7],["2006-12-28",121.04],["2006-12-29",120.6],["2007-01-02",121.13],["2007-01-03",121.51],["2007-01-04",120.98],["2007-01-05",120.82],["2007-01-08",120.14],["2007-01-09",120.6],["2007-01-10",120.41],["2007-01-11",120.58],["2007-01-12",121.15],["2007-01-15",121.83],["2007-01-16",122.26],["2007-01-17",122.59],["2007-01-18",123.69],["2007-01-19",123.99],["2007-01-22",124.44],["2007-01-23",123.11],["2007-01-24",123.71],["2007-01-25",124.02],["2007-01-26",123.16],["2007-01-29",123.4],["2007-01-30",123.29],["2007-01-31",123.51],["2007-02-01",124.41],["2007-02-02",124.59],["2007-02-05",124.72],["2007-02-06",124.71],["2007-02-07",124.59],["2007-02-08",123.99],["2007-02-09",123.63],["2007-02-12",123.3],["2007-02-13",123.19],["2007-02-14",123.93],["2007-02-15",124.04],["2007-02-16",123.95],["2007-02-19",124.49],["2007-02-20",124.39],["2007-02-21",124.74],["2007-02-22",124.98],["2007-02-23",125.08],["2007-02-26",125.27],["2007-02-27",124.16],["2007-02-28",122.84],["2007-03-01",123.26],["2007-03-02",122.57],["2007-03-05",121.93],["2007-03-06",122.33],["2007-03-07",123],["2007-03-08",123.22],["2007-03-09",123.56],["2007-03-12",124.06],["2007-03-13",124.11],["2007-03-14",122.93],["2007-03-15",123.87],["2007-03-16",123.92],["2007-03-19",124.67],["2007-03-20",124.66],["2007-03-21",125.23],["2007-03-22",125.93],["2007-03-23",125.99],["2007-03-26",126.46],["2007-03-27",126.79],["2007-03-28",126.5],["2007-03-29",126.5],["2007-03-30",127.3],["2007-04-02",126.76],["2007-04-03",127.33],["2007-04-04",127.91],["2007-04-05",127.79],["2007-04-06",127.79],["2007-04-10",128.32],["2007-04-11",128.64],["2007-04-12",128.03],["2007-04-13",128.69],["2007-04-16",129.07],["2007-04-17",128.82],["2007-04-18",129.46],["2007-04-19",129.17],["2007-04-20",129.95],["2007-04-23",130.24],["2007-04-24",129.57],["2007-04-25",129.43],["2007-04-26",129.63],["2007-04-27",129.23],["2007-04-30",129.49],["2007-05-02",130.09],["2007-05-04",130.62],["2007-05-07",131.08],["2007-05-08",130.88],["2007-05-09",130.46],["2007-05-10",130.22],["2007-05-11",128.85],["2007-05-12",130.32],["2007-05-14",130.32],["2007-05-15",129.36],["2007-05-16",129],["2007-05-17",129.33],["2007-05-18",129.07],["2007-05-21",129.73],["2007-05-22",130.35],["2007-05-23",130.48],["2007-05-24",130.3],["2007-05-25",130.35],["2007-05-28",131.08],["2007-05-29",131.56],["2007-05-30",131.44],["2007-05-31",132.28],["2007-06-01",132.55],["2007-06-04",132.88],["2007-06-05",133.22],["2007-06-06",132.22],["2007-06-08",131.18],["2007-06-11",131.95],["2007-06-12",132.18],["2007-06-13",131.72],["2007-06-14",132.84],["2007-06-15",133.22],["2007-06-18",133.49],["2007-06-19",133.49],["2007-06-20",133.73],["2007-06-21",133.18],["2007-06-22",133.62],["2007-06-25",133.59],["2007-06-26",134.07],["2007-06-27",134.22],["2007-06-28",134.25],["2007-06-29",134.09],["2007-07-02",133.86],["2007-07-03",134.23],["2007-07-04",134.56],["2007-07-05",134.38],["2007-07-06",134.98],["2007-07-09",135.2],["2007-07-10",134.66],["2007-07-11",134.23],["2007-07-12",134.19],["2007-07-13",134.35],["2007-07-16",134.17],["2007-07-17",133.49],["2007-07-18",133.64],["2007-07-19",134.34],["2007-07-20",134.19],["2007-07-23",133.92],["2007-07-24",134.26],["2007-07-25",133.34],["2007-07-26",133.67],["2007-07-27",132.47],["2007-07-30",132.62],["2007-07-31",133.16],["2007-08-01",132.47],["2007-08-02",132.63],["2007-08-03",132.39],["2007-08-06",131.16],["2007-08-07",131.84],["2007-08-08",131.54],["2007-08-09",131.39],["2007-08-10",130.23],["2007-08-13",130.26],["2007-08-14",130.29],["2007-08-16",128.51],["2007-08-17",127.91],["2007-08-20",129.09],["2007-08-21",128.18],["2007-08-22",128.95],["2007-08-23",130.05],["2007-08-24",129.97],["2007-08-27",130.86],["2007-08-28",130.46],["2007-08-29",130.33],["2007-08-30",131.05],["2007-08-31",131.18],["2007-09-03",131.51],["2007-09-04",131.36],["2007-09-05",131.87],["2007-09-06",131.39],["2007-09-07",131.13],["2007-09-10",129.95],["2007-09-11",130.11],["2007-09-12",130.26],["2007-09-13",130.79],["2007-09-14",131.47],["2007-09-17",131.11],["2007-09-18",131.27],["2007-09-19",132.42],["2007-09-20",132.81],["2007-09-21",132.77],["2007-09-24",132.64],["2007-09-25",131.98],["2007-09-26",132.02],["2007-09-27",132.45],["2007-09-28",132.09],["2007-10-01",131.38],["2007-10-02",131.96],["2007-10-03",131.96],["2007-10-04",131.9],["2007-10-05",131.98],["2007-10-08",132.25],["2007-10-09",132.62],["2007-10-10",133.18],["2007-10-11",133.5],["2007-10-12",133.41],["2007-10-15",133.87],["2007-10-16",133.4],["2007-10-17",133.07],["2007-10-18",133.12],["2007-10-19",132.79],["2007-10-22",132.43],["2007-10-23",133.07],["2007-10-24",133.4],["2007-10-25",133.51],["2007-10-26",133.41],["2007-10-29",134.02],["2007-10-30",133.61],["2007-10-31",133.5],["2007-11-02",132.84],["2007-11-05",132.53],["2007-11-06",132.41],["2007-11-07",131.8],["2007-11-08",130.59],["2007-11-09",130.89],["2007-11-12",130.08],["2007-11-13",129.68],["2007-11-14",130.33],["2007-11-15",129.55],["2007-11-16",127.98],["2007-11-19",128.49],["2007-11-20",127.88],["2007-11-21",127.65],["2007-11-22",127.4],["2007-11-23",128.21],["2007-11-26",128.37],["2007-11-27",127.73],["2007-11-28",127.31],["2007-11-29",128.65],["2007-11-30",128.99],["2007-12-03",128.9],["2007-12-04",128.51],["2007-12-05",129.35],["2007-12-06",130.37],["2007-12-07",130.3],["2007-12-10",130.85],["2007-12-11",130.49],["2007-12-12",130],["2007-12-13",130.13],["2007-12-14",129.44],["2007-12-17",128.54],["2007-12-18",127.96],["2007-12-19",127.77],["2007-12-20",128.04],["2007-12-21",128.58],["2007-12-27",128.64],["2007-12-28",128.5],["2008-01-02",128.28],["2008-01-03",127.75],["2008-01-04",128.2],["2008-01-07",127.23],["2008-01-08",126.93],["2008-01-09",126.38],["2008-01-10",125.98],["2008-01-11",125.6],["2008-01-14",124.75],["2008-01-15",124.77],["2008-01-16",123.08],["2008-01-17",123.14],["2008-01-18",122.96],["2008-01-21",123.01],["2008-01-22",121.83],["2008-01-23",122.65],["2008-01-24",123.2],["2008-01-25",123.64],["2008-01-28",122.97],["2008-01-29",123.57],["2008-01-30",124],["2008-01-31",124],["2008-02-01",124.58],["2008-02-04",125.38],["2008-02-05",125.06],["2008-02-06",123.42],["2008-02-07",123.96],["2008-02-08",123.48],["2008-02-11",124],["2008-02-12",124.3],["2008-02-13",124.73],["2008-02-14",125.13],["2008-02-15",125.14],["2008-02-18",124.96],["2008-02-19",124.84],["2008-02-20",124.97],["2008-02-21",125.03],["2008-02-22",124.64],["2008-02-25",125.04],["2008-02-26",124.79],["2008-02-27",124.56],["2008-02-28",124.3],["2008-02-29",123.98],["2008-03-03",122.66],["2008-03-04",122.82],["2008-03-05",122.79],["2008-03-06",123.07],["2008-03-07",122.58],["2008-03-10",122.69],["2008-03-11",122.74],["2008-03-12",123.52],["2008-03-13",122.81],["2008-03-14",123.11],["2008-03-17",122.18],["2008-03-18",121.96],["2008-03-19",122.54],["2008-03-20",122.61],["2008-03-21",122.61],["2008-03-25",123.07],["2008-03-26",123.15],["2008-03-27",123.7],["2008-03-28",123.85],["2008-03-31",123.32],["2008-04-01",124.14],["2008-04-02",124.73],["2008-04-03",124.59],["2008-04-04",124.2],["2008-04-07",125.1],["2008-04-08",124.69],["2008-04-09",124.47],["2008-04-10",124.05],["2008-04-11",124.61],["2008-04-14",123.44],["2008-04-15",123.21],["2008-04-16",123.67],["2008-04-17",123.86],["2008-04-18",123.91],["2008-04-21",124.29],["2008-04-22",123.64],["2008-04-23",123.2],["2008-04-24",123.35],["2008-04-25",123.76],["2008-04-28",124.13],["2008-04-29",123.94],["2008-04-30",123.57],["2008-05-05",124.62],["2008-05-06",124.84],["2008-05-07",125.27],["2008-05-08",125.12],["2008-05-09",125.07],["2008-05-12",125.33],["2008-05-13",125.3],["2008-05-14",125.76],["2008-05-15",125.58],["2008-05-16",125.9],["2008-05-19",125.78],["2008-05-20",125.33],["2008-05-21",124.86],["2008-05-23",124.34],["2008-05-26",124.5],["2008-05-27",124.57],["2008-05-28",124.26],["2008-05-29",124.76],["2008-05-30",124.52],["2008-06-02",124.21],["2008-06-03",124.28],["2008-06-04",123.85],["2008-06-05",123.76],["2008-06-06",123.68],["2008-06-09",122.76],["2008-06-10",121.97],["2008-06-11",121.64],["2008-06-12",121.25],["2008-06-13",121.45],["2008-06-16",122.04],["2008-06-17",122.22],["2008-06-18",121.99],["2008-06-19",121.99],["2008-06-20",122.05],["2008-06-23",121.35],["2008-06-24",121.01],["2008-06-25",120.83],["2008-06-26",120.83],["2008-06-27",120.47],["2008-06-30",120.53],["2008-07-01",120.38],["2008-07-02",120.37],["2008-07-03",119.88],["2008-07-04",119.55],["2008-07-05",119.13],["2008-07-07",119.13],["2008-07-08",118.99],["2008-07-09",119.82],["2008-07-10",120.03],["2008-07-11",120.23],["2008-07-14",119.85],["2008-07-15",119.69],["2008-07-16",119],["2008-07-17",119.24],["2008-07-18",119.62],["2008-07-21",120.2],["2008-07-22",120.38],["2008-07-23",120.78],["2008-07-24",121.18],["2008-07-25",120.19],["2008-07-28",120.91],["2008-07-29",120.91],["2008-07-30",122.1],["2008-07-31",122.81],["2008-08-01",122.56],["2008-08-04",122.75],["2008-08-05",122.59],["2008-08-06",123.04],["2008-08-07",122.92],["2008-08-08",121.85],["2008-08-11",121.96],["2008-08-12",122.55],["2008-08-13",122.41],["2008-08-14",122.59],["2008-08-18",122.14],["2008-08-19",121.88],["2008-08-20",121.54],["2008-08-21",121.31],["2008-08-22",121.61],["2008-08-25",121.79],["2008-08-26",121.26],["2008-08-27",120.78],["2008-08-28",120.86],["2008-08-29",121.91],["2008-09-01",121.8],["2008-09-02",122.09],["2008-09-03",122.06],["2008-09-04",122.06],["2008-09-05",121.14],["2008-09-08",122.15],["2008-09-09",122.1],["2008-09-10",121.26],["2008-09-11",120.85],["2008-09-12",120.97],["2008-09-15",119.94],["2008-09-16",119.35],["2008-09-17",119.17],["2008-09-18",118.77],["2008-09-19",120.01],["2008-09-22",121.03],["2008-09-23",119.83],["2008-09-24",120.05],["2008-09-25",120.17],["2008-09-26",120.75],["2008-09-29",119.91],["2008-09-30",118.85],["2008-10-01",120.45],["2008-10-02",120.19],["2008-10-03",119.09],["2008-10-06",117.71],["2008-10-07",116.34],["2008-10-08",115.06],["2008-10-09",115.85],["2008-10-10",114.11],["2008-10-13",114.18],["2008-10-14",114.83],["2008-10-15",113.32],["2008-10-16",111.59],["2008-10-17",110.36],["2008-10-20",110.09],["2008-10-21",109.93],["2008-10-22",108.57],["2008-10-23",106.25],["2008-10-24",104.79],["2008-10-25",102.72],["2008-10-27",102.72],["2008-10-28",104.12],["2008-10-29",106.39],["2008-10-30",108.55],["2008-10-31",108.53],["2008-11-03",109.55],["2008-11-04",109.56],["2008-11-05",109.63],["2008-11-06",108.44],["2008-11-07",109.74],["2008-11-10",110.65],["2008-11-12",108.57],["2008-11-13",106.83],["2008-11-14",107.53],["2008-11-17",107.46],["2008-11-18",106.67],["2008-11-19",106.29],["2008-11-20",105.45],["2008-11-21",105.69],["2008-11-24",106.96],["2008-11-25",108.75],["2008-11-26",109.2],["2008-11-27",109.87],["2008-11-28",109.54],["2008-12-01",108.66],["2008-12-02",108.85],["2008-12-03",108.99],["2008-12-04",109.45],["2008-12-05",109.86],["2008-12-08",110.83],["2008-12-09",111.61],["2008-12-10",111.39],["2008-12-11",111.37],["2008-12-12",110.67],["2008-12-15",110.96],["2008-12-16",111.52],["2008-12-17",111.82],["2008-12-18",111.05],["2008-12-19",110.77],["2008-12-22",110.32],["2008-12-23",110.12],["2008-12-29",111.22],["2008-12-30",111.41],["2008-12-31",111.57],["2009-01-05",112.74],["2009-01-06",113.41],["2009-01-07",113.38],["2009-01-08",112.84],["2009-01-09",111.99],["2009-01-12",111.65],["2009-01-13",110.94],["2009-01-14",111.07],["2009-01-15",110.04],["2009-01-16",110.63],["2009-01-19",110.36],["2009-01-20",109.53],["2009-01-21",108.62],["2009-01-22",109.34],["2009-01-23",107.45],["2009-01-26",107.95],["2009-01-27",108.28],["2009-01-28",108.43],["2009-01-29",108.01],["2009-01-30",107.63],["2009-02-02",107.16],["2009-02-03",106.54],["2009-02-04",106.27],["2009-02-05",105.93],["2009-02-06",106.54],["2009-02-09",106.74],["2009-02-10",107.54],["2009-02-11",107.55],["2009-02-12",106.36],["2009-02-13",106.15],["2009-02-16",105.43],["2009-02-17",104.15],["2009-02-18",102.46],["2009-02-19",103.96],["2009-02-20",103.22],["2009-02-23",104.13],["2009-02-24",103.11],["2009-02-25",103.97],["2009-02-26",103.22],["2009-02-27",104.14],["2009-03-02",103.66],["2009-03-03",103.63],["2009-03-04",104.37],["2009-03-05",104.64],["2009-03-06",104.49],["2009-03-09",104.27],["2009-03-10",104.48],["2009-03-11",105.25],["2009-03-12",104.51],["2009-03-13",105.64],["2009-03-16",105.54],["2009-03-17",105.53],["2009-03-18",105.47],["2009-03-19",105.35],["2009-03-20",105.57],["2009-03-23",106.52],["2009-03-24",107.32],["2009-03-25",107.72],["2009-03-26",108.71],["2009-03-27",107.86],["2009-03-30",106.79],["2009-03-31",106.91],["2009-04-01",106.3],["2009-04-02",107.75],["2009-04-03",109.62],["2009-04-06",110.51],["2009-04-07",109.49],["2009-04-08",109.96],["2009-04-09",110.98],["2009-04-14",112.64],["2009-04-15",111.53],["2009-04-16",111.83],["2009-04-17",111.09],["2009-04-20",110.4],["2009-04-21",110.56],["2009-04-22",111.2],["2009-04-23",111.72],["2009-04-24",111.85],["2009-04-27",112.21],["2009-04-28",111.29],["2009-04-29",112.33],["2009-04-30",113.43],["2009-05-04",114.46],["2009-05-05",115.17],["2009-05-06",114.79],["2009-05-07",115.23],["2009-05-08",113.8],["2009-05-11",113.89],["2009-05-12",114.8],["2009-05-13",114.34],["2009-05-14",113.44],["2009-05-15",113.81],["2009-05-18",113.78],["2009-05-19",114.69],["2009-05-20",114.76],["2009-05-21",114.21],["2009-05-22",113.89],["2009-05-25",113.53],["2009-05-26",113.51],["2009-05-27",114.03],["2009-05-28",113.94],["2009-05-29",114.39],["2009-06-01",114.79],["2009-06-02",115.92],["2009-06-03",115.78],["2009-06-04",116.03],["2009-06-05",116.35],["2009-06-08",115.69],["2009-06-09",115.48],["2009-06-10",116.46],["2009-06-12",116.5],["2009-06-15",116.42],["2009-06-16",116.05],["2009-06-17",115.93],["2009-06-18",115.14],["2009-06-19",115.36],["2009-06-22",115.31],["2009-06-23",113.93],["2009-06-24",114.29],["2009-06-25",114.39],["2009-06-26",114.81],["2009-06-29",115.01],["2009-06-30",115.45],["2009-07-01",115.45],["2009-07-02",115.67],["2009-07-03",115.32],["2009-07-06",114.87],["2009-07-07",115.12],["2009-07-08",114.92],["2009-07-09",115.38],["2009-07-10",115.08],["2009-07-13",114.72],["2009-07-14",115.74],["2009-07-15",116.76],["2009-07-16",117.06],["2009-07-17",117.11],["2009-07-20",117.69],["2009-07-21",118.64],["2009-07-22",118.49],["2009-07-23",118.61],["2009-07-24",119.95],["2009-07-27",119.92],["2009-07-28",119.95],["2009-07-29",119.68],["2009-07-30",120.08],["2009-07-31",121.41],["2009-08-03",122.23],["2009-08-04",121.42],["2009-08-05",121.79],["2009-08-06",120.65],["2009-08-07",120.51],["2009-08-10",121.26],["2009-08-11",121.99],["2009-08-12",120.45],["2009-08-13",120.58],["2009-08-14",122.2],["2009-08-17",120.09],["2009-08-18",120.37],["2009-08-19",120.27],["2009-08-20",122.08],["2009-08-21",123.65],["2009-08-24",124.79],["2009-08-25",125.54],["2009-08-26",124.98],["2009-08-27",125.46],["2009-08-28",125.84],["2009-08-31",124.9],["2009-09-01",123.7],["2009-09-02",122.89],["2009-09-03",122.67],["2009-09-04",123.15],["2009-09-07",123.2],["2009-09-08",123.77],["2009-09-09",123.45],["2009-09-10",123.64],["2009-09-11",123.32],["2009-09-14",122.34],["2009-09-15",122.44],["2009-09-16",122.77],["2009-09-17",123.12],["2009-09-18",123.07],["2009-09-21",123.2],["2009-09-22",123.61],["2009-09-23",124.49],["2009-09-24",124.31],["2009-09-25",124.28],["2009-09-28",124.36],["2009-09-29",123.78],["2009-09-30",123.86],["2009-10-01",124.18],["2009-10-02",123.66],["2009-10-05",123.91],["2009-10-06",124.21],["2009-10-07",123.95],["2009-10-08",124.11],["2009-10-09",124.01],["2009-10-12",124.07],["2009-10-13",123.92],["2009-10-14",124.29],["2009-10-15",124.04],["2009-10-16",123.95],["2009-10-19",124.29],["2009-10-20",124.49],["2009-10-21",124.71],["2009-10-22",124.74],["2009-10-23",125.31],["2009-10-26",125.06],["2009-10-27",124.49],["2009-10-28",123.93],["2009-10-29",124.06],["2009-10-30",123.95],["2009-11-02",123.87],["2009-11-03",123.31],["2009-11-04",123.76],["2009-11-05",124.05],["2009-11-06",124.13],["2009-11-09",125.04],["2009-11-10",125.14],["2009-11-12",125.34],["2009-11-13",124.99],["2009-11-16",125.62],["2009-11-17",125.35],["2009-11-18",124.62],["2009-11-19",124.08],["2009-11-20",124.25],["2009-11-23",124.86],["2009-11-24",124.6],["2009-11-25",124.49],["2009-11-26",123.97],["2009-11-27",123.83],["2009-11-30",124.29],["2009-12-01",124.59],["2009-12-02",124.75],["2009-12-03",124.79],["2009-12-04",125.38],["2009-12-07",125.1],["2009-12-08",124.55],["2009-12-09",123.85],["2009-12-10",123.82],["2009-12-11",124.09],["2009-12-14",124.5],["2009-12-15",124.64],["2009-12-16",125.01],["2009-12-17",124.51],["2009-12-18",124.4],["2009-12-21",124.68],["2009-12-22",124.82],["2009-12-23",124.72],["2009-12-28",124.96],["2009-12-29",125.15],["2009-12-30",125.12],["2009-12-31",124.99],["2010-01-04",125.71],["2010-01-05",125.98],["2010-01-06",126.17],["2010-01-07",125.82],["2010-01-08",126.04],["2010-01-11",126.58],["2010-01-12",126.2],["2010-01-13",126.39],["2010-01-14",126.59],["2010-01-15",126.61],["2010-01-18",127],["2010-01-19",127.35],["2010-01-20",127.22],["2010-01-21",126.9],["2010-01-22",125.96],["2010-01-25",125.95],["2010-01-26",125.49],["2010-01-27",125.29],["2010-01-28",125.27],["2010-01-29",125.41],["2010-02-01",125.22],["2010-02-02",125.46],["2010-02-03",125.6],["2010-02-04",124.28],["2010-02-05",122.81],["2010-02-08",122.56],["2010-02-09",122.87],["2010-02-10",123.12],["2010-02-11",122.83],["2010-02-12",123.42],["2010-02-15",124.13],["2010-02-16",124.15],["2010-02-17",124.71],["2010-02-18",124.46],["2010-02-19",124.59],["2010-02-22",124.67],["2010-02-23",124.18],["2010-02-24",124.11],["2010-02-25",123.46],["2010-02-26",124.14],["2010-03-01",124.55],["2010-03-02",125.48],["2010-03-03",125.6],["2010-03-04",125.63],["2010-03-05",126.09],["2010-03-08",126.46],["2010-03-09",126.58],["2010-03-10",127.16],["2010-03-11",127.14],["2010-03-12",127.36],["2010-03-15",127.18],["2010-03-16",128.02],["2010-03-17",128.22],["2010-03-18",128.12],["2010-03-19",127.89],["2010-03-22",127.87],["2010-03-23",128.15],["2010-03-24",128.05],["2010-03-25",128.9],["2010-03-26",129.03],["2010-03-29",129.18],["2010-03-30",129.35],["2010-03-31",129.36],["2010-04-01",130.25],["2010-04-06",130.56],["2010-04-07",130.29],["2010-04-08",129.44],["2010-04-09",130.05],["2010-04-12",130.47],["2010-04-13",130.81],["2010-04-14",131.43],["2010-04-15",131.35],["2010-04-16",131.04],["2010-04-19",129.83],["2010-04-20",130.37],["2010-04-21",130.2],["2010-04-22",129.34],["2010-04-23",129.87],["2010-04-26",130.84],["2010-04-27",130.23],["2010-04-28",129.18],["2010-04-29",130.18],["2010-04-30",130.66],["2010-05-04",129.18],["2010-05-05",127.89],["2010-05-06",127.16],["2010-05-07",125.64],["2010-05-10",128.34],["2010-05-11",127.68],["2010-05-12",128.41],["2010-05-13",128.44],["2010-05-14",127.56],["2010-05-17",127.55],["2010-05-18",127.98],["2010-05-19",126.61],["2010-05-20",124.96],["2010-05-21",125.08],["2010-05-24",125.66],["2010-05-25",124.41],["2010-05-26",126.01],["2010-05-27",126.93],["2010-05-28",127.49],["2010-05-31",127.58],["2010-06-01",126.95],["2010-06-02",127.02],["2010-06-04",125.77],["2010-06-07",124.81],["2010-06-08",124.68],["2010-06-09",124.91],["2010-06-10",125.38],["2010-06-11",125.37],["2010-06-14",125.92],["2010-06-15",126.01],["2010-06-16",126.1],["2010-06-17",125.66],["2010-06-18",125.47],["2010-06-21",126.13],["2010-06-22",125.76],["2010-06-23",124.98],["2010-06-24",124.67],["2010-06-25",124.75],["2010-06-28",124.75],["2010-06-29",123.84],["2010-06-30",123.82],["2010-07-01",123.86],["2010-07-02",124.25],["2010-07-05",124.36],["2010-07-06",124.84],["2010-07-07",124.85],["2010-07-08",125.14],["2010-07-09",125.17],["2010-07-12",125.67],["2010-07-13",125.96],["2010-07-14",126.25],["2010-07-15",126.33],["2010-07-16",126.22],["2010-07-19",125.97],["2010-07-20",125.74],["2010-07-21",126.31],["2010-07-22",127],["2010-07-23",127.2],["2010-07-26",127.66],["2010-07-27",127.79],["2010-07-28",127.72],["2010-07-29",127.83],["2010-07-30",127.49],["2010-08-02",128.36],["2010-08-03",128.39],["2010-08-04",128.59],["2010-08-05",128.51],["2010-08-06",128.49],["2010-08-09",128.42],["2010-08-10",127.87],["2010-08-11",127.34],["2010-08-12",127.38],["2010-08-13",127.36],["2010-08-16",127.87],["2010-08-17",128.28],["2010-08-18",128.41],["2010-08-19",128.28],["2010-08-20",128.63],["2010-08-23",128.67],["2010-08-24",127.9],["2010-08-25",127.54],["2010-08-26",127.64],["2010-08-27",127.86],["2010-08-30",127.95],["2010-08-31",127.84],["2010-09-01",128.03],["2010-09-02",128.36],["2010-09-03",128.4],["2010-09-06",128.52],["2010-09-07",128.33],["2010-09-08",129],["2010-09-09",129.09],["2010-09-10",129.03],["2010-09-13",129.39],["2010-09-14",129.38],["2010-09-15",129.4],["2010-09-16",129.43],["2010-09-17",129.46],["2010-09-20",129.63],["2010-09-21",129.89],["2010-09-22",129.94],["2010-09-23",129.77],["2010-09-24",130.15],["2010-09-27",129.97],["2010-09-28",129.75],["2010-09-29",129.88],["2010-09-30",130.18],["2010-10-01",130.09],["2010-10-04",130.38],["2010-10-05",130.61],["2010-10-06",130.76],["2010-10-07",130.55],["2010-10-08",130.31],["2010-10-11",130.4],["2010-10-12",130.34],["2010-10-13",130.95],["2010-10-14",130.72],["2010-10-15",130.74],["2010-10-18",130.69],["2010-10-19",130.16],["2010-10-20",130.31],["2010-10-21",130.73],["2010-10-22",130.52],["2010-10-25",130.73],["2010-10-26",130.55],["2010-10-27",130.8],["2010-10-28",130.83],["2010-10-29",131.09],["2010-11-02",131.26],["2010-11-03",131.13],["2010-11-04",131.62],["2010-11-05",131.76],["2010-11-08",131.91],["2010-11-09",132.42],["2010-11-10",131.98],["2010-11-12",132.17],["2010-11-15",131.94],["2010-11-16",130.96],["2010-11-17",130.62],["2010-11-18",130.82],["2010-11-19",130.45],["2010-11-22",130.28],["2010-11-23",130.06],["2010-11-24",130.13],["2010-11-25",129.98],["2010-11-26",128.89],["2010-11-29",128.07],["2010-11-30",128.19],["2010-12-01",129.14],["2010-12-02",129.53],["2010-12-03",129.88],["2010-12-06",130.35],["2010-12-07",130.57],["2010-12-08",130.71],["2010-12-09",130.57],["2010-12-10",130.55],["2010-12-13",130.58],["2010-12-14",130.53],["2010-12-15",130.71],["2010-12-16",130.41],["2010-12-17",130.52],["2010-12-20",130.44],["2010-12-21",130.68],["2010-12-22",130.75],["2010-12-23",130.75],["2010-12-27",130.71],["2010-12-28",130.53],["2010-12-29",131.07],["2010-12-30",130.89],["2010-12-31",130.83],["2011-01-03",131.44],["2011-01-04",131.02],["2011-01-05",130.43],["2011-01-07",130.28],["2011-01-10",129.79],["2011-01-11",130.12],["2011-01-12",130.77],["2011-01-13",130.78],["2011-01-14",130.51],["2011-01-17",130.68],["2011-01-18",131.52],["2011-01-19",130.73],["2011-01-20",130.46],["2011-01-21",130.57],["2011-01-24",130],["2011-01-25",129.85],["2011-01-26",130.22],["2011-01-27",130.42],["2011-01-28",129.99],["2011-01-31",129.7],["2011-02-01",130.29],["2011-02-02",130.37],["2011-02-03",130.29],["2011-02-04",130.34],["2011-02-07",130.72],["2011-02-08",130.65],["2011-02-09",130.39],["2011-02-10",129.81],["2011-02-11",130.24],["2011-02-14",130.3],["2011-02-15",130.18],["2011-02-16",130.03],["2011-02-17",129.54],["2011-02-18",129.53],["2011-02-21",129.57],["2011-02-22",129.31],["2011-02-23",129.4],["2011-02-24",129.2],["2011-02-25",129.64],["2011-02-28",130.3],["2011-03-01",129.89],["2011-03-02",130.09],["2011-03-03",130.79],["2011-03-04",130.88],["2011-03-07",130.81],["2011-03-08",130.84],["2011-03-09",130.56],["2011-03-10",130.2],["2011-03-11",129.95],["2011-03-14",129.97],["2011-03-15",129.69],["2011-03-16",129.47],["2011-03-17",130.22],["2011-03-18",130.43],["2011-03-21",130.85],["2011-03-22",130.55],["2011-03-23",130.59],["2011-03-24",130.91],["2011-03-25",131.27],["2011-03-28",131.22],["2011-03-29",131.06],["2011-03-30",131.01],["2011-03-31",130.97],["2011-04-01",131.81],["2011-04-04",131.99],["2011-04-05",132.08],["2011-04-06",132.7],["2011-04-07",132.77],["2011-04-08",132.46],["2011-04-11",132.35],["2011-04-12",131.94],["2011-04-13",132.38],["2011-04-14",132.11],["2011-04-15",132.27],["2011-04-18",131.36],["2011-04-19",131.76],["2011-04-20",132.32],["2011-04-21",132.29],["2011-04-26",132.39],["2011-04-27",132.24],["2011-04-28",132.43],["2011-04-29",132.29],["2011-05-02",132.48],["2011-05-04",131.89],["2011-05-05",131.72],["2011-05-06",131.82],["2011-05-09",131.43],["2011-05-10",131.78],["2011-05-11",131.52],["2011-05-12",131.13],["2011-05-13",130.97],["2011-05-16",131.26],["2011-05-17",130.61],["2011-05-18",130.8],["2011-05-19",130.92],["2011-05-20",131],["2011-05-23",130.7],["2011-05-24",130.95],["2011-05-25",131.12],["2011-05-26",131.18],["2011-05-27",131.33],["2011-05-30",131.33],["2011-05-31",131.89],["2011-06-01",131.81],["2011-06-02",131.77],["2011-06-03",131.6],["2011-06-06",131.44],["2011-06-07",131.78],["2011-06-08",131.66],["2011-06-09",131.46],["2011-06-10",131.3],["2011-06-13",131.32],["2011-06-14",131.56],["2011-06-15",131.26],["2011-06-16",131.11],["2011-06-17",131.37],["2011-06-20",130.96],["2011-06-21",131.02],["2011-06-22",130.78],["2011-06-24",130.7],["2011-06-27",130.34],["2011-06-28",130.34],["2011-06-29",130.78],["2011-06-30",130.83],["2011-07-01",130.92],["2011-07-04",130.86],["2011-07-05",130.88],["2011-07-06",130.52],["2011-07-07",131.38],["2011-07-08",131.03],["2011-07-11",130.27],["2011-07-12",130.22],["2011-07-13",130.63],["2011-07-14",130.44],["2011-07-15",130.48],["2011-07-18",129.62],["2011-07-19",129.48],["2011-07-20",129.63],["2011-07-21",130.01],["2011-07-22",130.13],["2011-07-25",129.99],["2011-07-26",130.02],["2011-07-27",129.6],["2011-07-28",130],["2011-07-29",130.08],["2011-08-01",129.96],["2011-08-02",129.43],["2011-08-03",127.95],["2011-08-04",126.43],["2011-08-05",125.51],["2011-08-08",123.93],["2011-08-09",122.48],["2011-08-10",120.67],["2011-08-11",121.94],["2011-08-12",122.96],["2011-08-16",123.95],["2011-08-17",124.35],["2011-08-18",121.92],["2011-08-19",121.99],["2011-08-22",122.92],["2011-08-23",123.04],["2011-08-24",123.1],["2011-08-25",123.13],["2011-08-26",123.24],["2011-08-29",124.05],["2011-08-30",124.62],["2011-08-31",125.56],["2011-09-01",124.79],["2011-09-02",123.74],["2011-09-05",122.43],["2011-09-06",122.83],["2011-09-07",123.66],["2011-09-08",123.75],["2011-09-09",122.07],["2011-09-12",120.55],["2011-09-13",120.76],["2011-09-14",120.64],["2011-09-15",121.79],["2011-09-16",122],["2011-09-19",121.35],["2011-09-20",121.65],["2011-09-21",121.58],["2011-09-22",119.63],["2011-09-23",119.23],["2011-09-26",119.3],["2011-09-27",120.55],["2011-09-28",120.57],["2011-09-29",120.81],["2011-09-30",120.9],["2011-10-03",120.37],["2011-10-04",119.68],["2011-10-05",120.32],["2011-10-06",120.79],["2011-10-07",120.98],["2011-10-10",121.93],["2011-10-11",121.75],["2011-10-12",122.43],["2011-10-13",121.86],["2011-10-14",122.21],["2011-10-17",122.06],["2011-10-18",122.05],["2011-10-19",122.1],["2011-10-20",121.17],["2011-10-21",122.09],["2011-10-24",122.69],["2011-10-25",122.52],["2011-10-26",122.55],["2011-10-27",123.53],["2011-10-28",123.4],["2011-10-31",123.05],["2011-11-02",122.72],["2011-11-03",123.29],["2011-11-04",122.85],["2011-11-07",123.07],["2011-11-08",123.3],["2011-11-09",122.23],["2011-11-10",121.8],["2011-11-14",122.19],["2011-11-15",121.93],["2011-11-16",122.22],["2011-11-17",121.71],["2011-11-18",121.12],["2011-11-21",120.11],["2011-11-22",120.09],["2011-11-23",119.22],["2011-11-24",119.17],["2011-11-25",119.03],["2011-11-28",119.87],["2011-11-29",119.49],["2011-11-30",121.34],["2011-12-01",121.02],["2011-12-02",121.08],["2011-12-05",121.78],["2011-12-06",121],["2011-12-07",121.09],["2011-12-08",120.32],["2011-12-09",120.6],["2011-12-12",119.73],["2011-12-13",119.89],["2011-12-14",119.64],["2011-12-15",119.57],["2011-12-16",119.02],["2011-12-19",118.76],["2011-12-20",119.27],["2011-12-21",119.56],["2011-12-22",119.51],["2011-12-23",119.87],["2011-12-27",119.97],["2011-12-28",119.66],["2011-12-29",119.9],["2011-12-30",119.6],["2012-01-02",120.34],["2012-01-03",120.52],["2012-01-04",120.12],["2012-01-05",119.59],["2012-01-09",119.31],["2012-01-10",119.82],["2012-01-11",119.67],["2012-01-12",120.17],["2012-01-13",119.99],["2012-01-16",120.22],["2012-01-17",120.82],["2012-01-18",121.23],["2012-01-19",121.6],["2012-01-20",121.85],["2012-01-23",122.2],["2012-01-24",122],["2012-01-25",121.85],["2012-01-26",123.01],["2012-01-27",122.97],["2012-01-30",122.97],["2012-01-31",123.46],["2012-02-01",124.31],["2012-02-02",124.23],["2012-02-03",124.66],["2012-02-06",124.84],["2012-02-07",124.65],["2012-02-08",124.85],["2012-02-09",124.56],["2012-02-10",123.77],["2012-02-13",124.24],["2012-02-14",124.05],["2012-02-15",124.32],["2012-02-16",124.12],["2012-02-17",125.1],["2012-02-20",125.11],["2012-02-21",125.03],["2012-02-22",124.18],["2012-02-23",123.76],["2012-02-24",124.05],["2012-02-27",123.96],["2012-02-28",124.26],["2012-02-29",124.16],["2012-03-01",124.3],["2012-03-02",124.44],["2012-03-05",123.55],["2012-03-06",122.36],["2012-03-07",122.8],["2012-03-08",124],["2012-03-09",124.11],["2012-03-12",124.1],["2012-03-13",124.45],["2012-03-14",125.1],["2012-03-15",125.4],["2012-03-16",125.17],["2012-03-19",125.05],["2012-03-20",124.43],["2012-03-21",124.2],["2012-03-22",123.25],["2012-03-23",123.82],["2012-03-26",124.36],["2012-03-27",124.8],["2012-03-28",124.29],["2012-03-29",123.33],["2012-03-30",123.79],["2012-04-02",124.39],["2012-04-03",124.59],["2012-04-04",123.38],["2012-04-05",123.28],["2012-04-06",123.28],["2012-04-10",122.23],["2012-04-11",122.92],["2012-04-12",123.7],["2012-04-13",123.07],["2012-04-16",122.93],["2012-04-17",123.66],["2012-04-18",123.23],["2012-04-19",123.14],["2012-04-20",122.9],["2012-04-23",121.33],["2012-04-24",121.88],["2012-04-25",122.3],["2012-04-26",122.83],["2012-04-27",123.42],["2012-04-30",123.4],["2012-05-02",123.33],["2012-05-04",123.05],["2012-05-07",123.19],["2012-05-08",121.98],["2012-05-09",121.67],["2012-05-10",122.02],["2012-05-11",121.79],["2012-05-14",120.43],["2012-05-15",120.01],["2012-05-16",120.18],["2012-05-17",118.72],["2012-05-18",118.8],["2012-05-21",119.57],["2012-05-22",119.95],["2012-05-23",118.27],["2012-05-24",118.31],["2012-05-25",118.41],["2012-05-28",118.82],["2012-05-29",119.6],["2012-05-30",118.84],["2012-05-31",119.43],["2012-06-01",118.75],["2012-06-04",118.84],["2012-06-05",118.18],["2012-06-06",119.93],["2012-06-08",121.18],["2012-06-11",121.66],["2012-06-12",122.71],["2012-06-13",122.96],["2012-06-14",122.91],["2012-06-15",123.62],["2012-06-18",123.51],["2012-06-19",125.22],["2012-06-20",125.2],["2012-06-21",124.98],["2012-06-22",124.8],["2012-06-25",124.16],["2012-06-26",124.9],["2012-06-27",125.41],["2012-06-28",124.64],["2012-06-29",125.85],["2012-07-02",125.55],["2012-07-03",126.22],["2012-07-04",126.13],["2012-07-05",126.5],["2012-07-06",126.06],["2012-07-09",125.32],["2012-07-10",125.47],["2012-07-11",125.05],["2012-07-12",125.18],["2012-07-13",125.95],["2012-07-16",126],["2012-07-17",126.19],["2012-07-18",126.24],["2012-07-19",126.59],["2012-07-20",125.95],["2012-07-23",124.24],["2012-07-24",124.32],["2012-07-25",124.49],["2012-07-26",124.8],["2012-07-27",125.71],["2012-07-30",126.19],["2012-07-31",126.27],["2012-08-01",126.35],["2012-08-02",125.95],["2012-08-03",127.27],["2012-08-06",127.91],["2012-08-07",127.62],["2012-08-08",127.58],["2012-08-09",128.29],["2012-08-10",127.97],["2012-08-13",128.01],["2012-08-14",128.13],["2012-08-16",128.63],["2012-08-17",128.13],["2012-08-20",127.97],["2012-08-21",128.53],["2012-08-22",128.27],["2012-08-23",128.18],["2012-08-24",128.16],["2012-08-27",128.11],["2012-08-28",128.08],["2012-08-29",127.62],["2012-08-30",127.37],["2012-08-31",128.15],["2012-09-03",128.44],["2012-09-04",128.22],["2012-09-05",128.46],["2012-09-06",129.22],["2012-09-07",129.84],["2012-09-10",130.1],["2012-09-11",130.4],["2012-09-12",130.11],["2012-09-13",130.21],["2012-09-14",131.24],["2012-09-17",130.86],["2012-09-18",130.97],["2012-09-19",131.3],["2012-09-20",130.83],["2012-09-21",130.99],["2012-09-24",130.73],["2012-09-25",131.15],["2012-09-26",130.77],["2012-09-27",131.39],["2012-09-28",131.37],["2012-10-01",131.81],["2012-10-02",132.01],["2012-10-03",131.81],["2012-10-04",131.32],["2012-10-05",132.4],["2012-10-08",132.17],["2012-10-09",131.77],["2012-10-10",132.12],["2012-10-11",132.43],["2012-10-12",131.97],["2012-10-15",132.32],["2012-10-16",132.81],["2012-10-17",133.11],["2012-10-18",133.37],["2012-10-19",132.54],["2012-10-22",132.51],["2012-10-23",131.68],["2012-10-24",131.89],["2012-10-25",132.09],["2012-10-26",132.01],["2012-10-29",131.83],["2012-10-30",131.85],["2012-10-31",132.04],["2012-11-02",132.88],["2012-11-05",133.04],["2012-11-06",133.28],["2012-11-07",133.08],["2012-11-08",133.21],["2012-11-09",133.35],["2012-11-12",133.55],["2012-11-13",133.85],["2012-11-14",134.19],["2012-11-15",134.19],["2012-11-16",134.04],["2012-11-19",135.05],["2012-11-20",135.22],["2012-11-21",135.03],["2012-11-22",134.87],["2012-11-23",135.25],["2012-11-26",135.56],["2012-11-27",135.84],["2012-11-28",136.02],["2012-11-29",136.44],["2012-11-30",136.95],["2012-12-03",137.17],["2012-12-04",137.39],["2012-12-05",137.67],["2012-12-06",138.19],["2012-12-07",137.91],["2012-12-10",138.76],["2012-12-11",139.75],["2012-12-12",140.22],["2012-12-13",139.98],["2012-12-14",140.29],["2012-12-17",140.58],["2012-12-18",141.35],["2012-12-19",142.05],["2012-12-20",142.02],["2012-12-21",141.79],["2012-12-24",141.79],["2012-12-27",142.17],["2012-12-28",141.83],["2012-12-31",141.83],["2013-01-02",142.82],["2013-01-03",142.65],["2013-01-04",141.85],["2013-01-07",141.59],["2013-01-08",141.79],["2013-01-09",141.64],["2013-01-10",141.45],["2013-01-11",141.09],["2013-01-14",141.2],["2013-01-15",140.55],["2013-01-16",141.03],["2013-01-17",141.35],["2013-01-18",141.68],["2013-01-21",141.87],["2013-01-22",141.85],["2013-01-23",142.15],["2013-01-24",142.55],["2013-01-25",141.92],["2013-01-28",141.11],["2013-01-29",141.25],["2013-01-30",140.63],["2013-01-31",140.47],["2013-02-01",140.89],["2013-02-04",140.22],["2013-02-05",140.49],["2013-02-06",139.55],["2013-02-07",139.49],["2013-02-08",140],["2013-02-11",139.86],["2013-02-12",139.77],["2013-02-13",140],["2013-02-14",139.66],["2013-02-15",140.02],["2013-02-18",140.15],["2013-02-19",140.24],["2013-02-20",139.63],["2013-02-21",139.68],["2013-02-22",139.88],["2013-02-25",140.21],["2013-02-26",139.59],["2013-02-27",140.1],["2013-02-28",140.22],["2013-03-01",140.21],["2013-03-04",139.95],["2013-03-05",140.6],["2013-03-06",141],["2013-03-07",140.95],["2013-03-08",141.36],["2013-03-11",141.15],["2013-03-12",141.42],["2013-03-13",141.44],["2013-03-14",142.14],["2013-03-15",142.1],["2013-03-18",141.54],["2013-03-19",140.54],["2013-03-20",140.56],["2013-03-21",139.74],["2013-03-22",139.17],["2013-03-25",138.56],["2013-03-26",138.8],["2013-03-27",139.46],["2013-03-28",139.3],["2013-03-29",139.3],["2013-04-02",139.71],["2013-04-03",138.78],["2013-04-04",139.06],["2013-04-05",139.49],["2013-04-08",140.13],["2013-04-09",140.09],["2013-04-10",140.84],["2013-04-11",141.55],["2013-04-12",141.03],["2013-04-15",140.17],["2013-04-16",140.17],["2013-04-17",139.43],["2013-04-18",138.97],["2013-04-19",139.13],["2013-04-22",139.13],["2013-04-23",139.26],["2013-04-24",139.65],["2013-04-25",139.8],["2013-04-26",140.04],["2013-04-29",140.54],["2013-04-30",140.95],["2013-05-02",140.99],["2013-05-06",141.85],["2013-05-07",141.94],["2013-05-08",142.84],["2013-05-09",143.05],["2013-05-10",142.48],["2013-05-13",142.63],["2013-05-14",143.65],["2013-05-15",144.16],["2013-05-16",143.84],["2013-05-17",144.12],["2013-05-20",143.82],["2013-05-21",143.35],["2013-05-22",143.71],["2013-05-23",142.47],["2013-05-24",143.3],["2013-05-27",144.74],["2013-05-28",145.04],["2013-05-29",144.45],["2013-05-31",144.72],["2013-06-03",143.71],["2013-06-04",144.61],["2013-06-05",144.63],["2013-06-06",143.27],["2013-06-07",144.34],["2013-06-10",144.2],["2013-06-11",143.69],["2013-06-12",143.42],["2013-06-13",143.37],["2013-06-14",144.11],["2013-06-17",144.01],["2013-06-18",143.59],["2013-06-19",142.79],["2013-06-20",138.82],["2013-06-21",138.08],["2013-06-24",137.78],["2013-06-25",138.17],["2013-06-26",138.25],["2013-06-27",137.05],["2013-06-28",138.24],["2013-07-01",138.27],["2013-07-02",139.94],["2013-07-03",139.33],["2013-07-04",140.47],["2013-07-05",139.54],["2013-07-08",138.99],["2013-07-09",139.03],["2013-07-10",139.98],["2013-07-11",140.87],["2013-07-12",141.44],["2013-07-15",141.53],["2013-07-16",141.29],["2013-07-17",141.3],["2013-07-18",141.36],["2013-07-19",141.64],["2013-07-22",141.85],["2013-07-23",142.3],["2013-07-24",142.15],["2013-07-25",141.91],["2013-07-26",141.33],["2013-07-29",141.71],["2013-07-30",141.88],["2013-07-31",141.83],["2013-08-01",142.39],["2013-08-02",143.49],["2013-08-05",143.71],["2013-08-06",142.76],["2013-08-07",143.39],["2013-08-08",144.18],["2013-08-09",144.57],["2013-08-12",145.12],["2013-08-13",145.22],["2013-08-14",145.91],["2013-08-16",145.07],["2013-08-19",144.39],["2013-08-20",143.42],["2013-08-21",143.36],["2013-08-22",144.02],["2013-08-23",144.06],["2013-08-26",144.03],["2013-08-27",142.55],["2013-08-28",141.98],["2013-08-29",142.4],["2013-08-30",142.48],["2013-09-02",143.03],["2013-09-03",142.37],["2013-09-04",140.55],["2013-09-05",137.56],["2013-09-06",139.35],["2013-09-09",140.96],["2013-09-10",142.07],["2013-09-11",142.83],["2013-09-12",143.44],["2013-09-13",142.84],["2013-09-16",142.73],["2013-09-17",143.42],["2013-09-18",143.21],["2013-09-19",144.99],["2013-09-20",144.81],["2013-09-23",144.36],["2013-09-24",144.44],["2013-09-25",144.77],["2013-09-26",145.24],["2013-09-27",144.85],["2013-09-30",144.15],["2013-10-01",144.94],["2013-10-02",144.87],["2013-10-03",145.2],["2013-10-04",144.91],["2013-10-07",144.54],["2013-10-08",144.23],["2013-10-09",144.47],["2013-10-10",146.55],["2013-10-11",147.21],["2013-10-14",147.6],["2013-10-15",147.92],["2013-10-16",148.2],["2013-10-17",147.96],["2013-10-18",148.24],["2013-10-21",149.86],["2013-10-22",149.81],["2013-10-23",149.52],["2013-10-24",150.53],["2013-10-25",150.26],["2013-10-28",150.59],["2013-10-29",151],["2013-10-30",150.4],["2013-10-31",149.53],["2013-11-04",149.92],["2013-11-05",148.72],["2013-11-06",149.24],["2013-11-07",149.41],["2013-11-08",148.25],["2013-11-12",148.15],["2013-11-13",147.15],["2013-11-14",148.03],["2013-11-15",149.01],["2013-11-18",150.55],["2013-11-19",150.05],["2013-11-20",150.1],["2013-11-21",149.88],["2013-11-22",150.27],["2013-11-25",150.94],["2013-11-26",150.05],["2013-11-27",149.83],["2013-11-28",149.46],["2013-11-29",149.86],["2013-12-02",148.78],["2013-12-03",147.85],["2013-12-04",147.21],["2013-12-05",146.72],["2013-12-06",147.06],["2013-12-09",147.7],["2013-12-10",147.7],["2013-12-11",147.57],["2013-12-12",146.66],["2013-12-13",146.54],["2013-12-16",146.71],["2013-12-17",145.31],["2013-12-18",145.8],["2013-12-19",145.29],["2013-12-20",146.01],["2013-12-23",146.35],["2013-12-27",145.76],["2013-12-30",145.98],["2014-01-02",146.15],["2014-01-03",145.55],["2014-01-07",144.24],["2014-01-08",144.25],["2014-01-09",143.18],["2014-01-10",143.52],["2014-01-13",144.54],["2014-01-14",144.77],["2014-01-15",145.31],["2014-01-16",145.43],["2014-01-17",144.98],["2014-01-20",145.18],["2014-01-21",145.86],["2014-01-22",146.42],["2014-01-23",145.87],["2014-01-24",144.41],["2014-01-27",143.15],["2014-01-28",144],["2014-01-29",143.41],["2014-01-30",143.18],["2014-01-31",143.16],["2014-02-03",143.57],["2014-02-04",143.48],["2014-02-05",144.15],["2014-02-06",145.84],["2014-02-07",145.91],["2014-02-10",145.8],["2014-02-11",146.54],["2014-02-12",147.14],["2014-02-13",147.11],["2014-02-14",147.25],["2014-02-17",147.33],["2014-02-18",146.92],["2014-02-19",147.18],["2014-02-20",146.51],["2014-02-21",147.38],["2014-02-24",148.5],["2014-02-25",148.09],["2014-02-26",147.16],["2014-02-27",147.24],["2014-02-28",148.59],["2014-03-03",144.07],["2014-03-04",146.68],["2014-03-05",146.64],["2014-03-06",147.42],["2014-03-07",146.41],["2014-03-10",145.32],["2014-03-11",145.45],["2014-03-12",144.27],["2014-03-13",143.07],["2014-03-14",142.38],["2014-03-17",144.52],["2014-03-18",144.58],["2014-03-19",144.26],["2014-03-20",144.49],["2014-03-21",144.53],["2014-03-24",144.29],["2014-03-25",145.24],["2014-03-26",146.11],["2014-03-27",146.05],["2014-03-28",146.4],["2014-03-31",147.2],["2014-04-01",147.41],["2014-04-02",147.53],["2014-04-03",147.06],["2014-04-04",147.72],["2014-04-07",147.27],["2014-04-08",147.74],["2014-04-09",147.84],["2014-04-10",148.05],["2014-04-11",147.66],["2014-04-14",146.61],["2014-04-15",145.61],["2014-04-16",144.91],["2014-04-17",145.86],["2014-04-22",146.73],["2014-04-23",146.47],["2014-04-24",146.24],["2014-04-25",146.01],["2014-04-28",146.07],["2014-04-29",146.54],["2014-04-30",146.92],["2014-05-02",146.71],["2014-05-05",145.81],["2014-05-06",145.28],["2014-05-07",145.11],["2014-05-08",145.76],["2014-05-09",145.04],["2014-05-12",145.79],["2014-05-13",146.13],["2014-05-14",146.76],["2014-05-15",146.29],["2014-05-16",145.91],["2014-05-19",146.06],["2014-05-20",145.92],["2014-05-21",146.36],["2014-05-22",148.02],["2014-05-23",148.49],["2014-05-26",148.91],["2014-05-27",148.68],["2014-05-28",148.48],["2014-05-29",149.13],["2014-05-30",148.37],["2014-06-02",148.49],["2014-06-03",148.52],["2014-06-04",148.82],["2014-06-05",149.56],["2014-06-06",150.41],["2014-06-09",150.3],["2014-06-10",150.61],["2014-06-11",149.98],["2014-06-12",149.81],["2014-06-13",149.72],["2014-06-16",149.45],["2014-06-17",149.82],["2014-06-18",149.7],["2014-06-20",149.64],["2014-06-23",149.58],["2014-06-24",149.81],["2014-06-25",148.94],["2014-06-26",148.71],["2014-06-27",148.58],["2014-06-30",148.78],["2014-07-01",148.38],["2014-07-02",147.93],["2014-07-03",147.59],["2014-07-04",147.76],["2014-07-07",148.08],["2014-07-08",147.44],["2014-07-09",147.22],["2014-07-10",146.74],["2014-07-11",147.65],["2014-07-14",147.99],["2014-07-15",147.97],["2014-07-16",148.14],["2014-07-17",148.28],["2014-07-18",148.13],["2014-07-21",147.94],["2014-07-22",148.57],["2014-07-23",148.65],["2014-07-24",148.74],["2014-07-25",148.76],["2014-07-28",148.78],["2014-07-29",148.44],["2014-07-30",147.17],["2014-07-31",146.11],["2014-08-01",146.22],["2014-08-04",147.42],["2014-08-05",146.94],["2014-08-06",146.47],["2014-08-07",145.8],["2014-08-08",145.08],["2014-08-11",146.4],["2014-08-12",146.48],["2014-08-13",147.22],["2014-08-14",148.49],["2014-08-18",149.75],["2014-08-19",150.17],["2014-08-20",150.29],["2014-08-21",150.4],["2014-08-22",150],["2014-08-25",150.38],["2014-08-26",151.29],["2014-08-27",151.45],["2014-08-28",149.66],["2014-08-29",149.86],["2014-09-01",150.76],["2014-09-02",150.8],["2014-09-03",152.67],["2014-09-04",153.69],["2014-09-05",153.94],["2014-09-08",154.45],["2014-09-09",154.24],["2014-09-10",154.07],["2014-09-11",153.66],["2014-09-12",153.16],["2014-09-15",153.58],["2014-09-16",154.08],["2014-09-17",154.67],["2014-09-18",154.08],["2014-09-19",155.17],["2014-09-22",154.66],["2014-09-23",153.87],["2014-09-24",154.03],["2014-09-25",154.34],["2014-09-26",154.33],["2014-09-29",154.38],["2014-09-30",154.53],["2014-10-01",153.42],["2014-10-02",152.58],["2014-10-03",152.89],["2014-10-06",153.56],["2014-10-07",153.44],["2014-10-08",152.83],["2014-10-09",153.62],["2014-10-10",152.62],["2014-10-13",152.71],["2014-10-14",152.86],["2014-10-15",152.81],["2014-10-16",151.93],["2014-10-17",152.76],["2014-10-20",152.51],["2014-10-21",153.7],["2014-10-22",153.97],["2014-10-23",154.15],["2014-10-24",154.2],["2014-10-27",154.3],["2014-10-28",154.73],["2014-10-29",154.54],["2014-10-30",154.47],["2014-10-31",155.26],["2014-11-03",155.23],["2014-11-04",155.4],["2014-11-05",155.04],["2014-11-06",154.63],["2014-11-07",154.25],["2014-11-10",154.19],["2014-11-12",154.3],["2014-11-13",153.97],["2014-11-14",154.51],["2014-11-17",154.09],["2014-11-18",154.52],["2014-11-19",154.4],["2014-11-20",154.11],["2014-11-21",155.1],["2014-11-24",154.97],["2014-11-25",154.96],["2014-11-26",155.53],["2014-11-27",155.72],["2014-11-28",155.83],["2014-12-01",156.05],["2014-12-02",156.39],["2014-12-03",156.28],["2014-12-04",155.75],["2014-12-05",156.7],["2014-12-08",155.68],["2014-12-09",154.91],["2014-12-10",154.61],["2014-12-11",155],["2014-12-12",154.34],["2014-12-15",153.75],["2014-12-16",152.24],["2014-12-17",152.63],["2014-12-18",153.9],["2014-12-19",153.95],["2014-12-22",153.95],["2014-12-23",154.08],["2014-12-29",154.29],["2014-12-30",154.5],["2015-01-02",154.52],["2015-01-05",154.01],["2015-01-07",154.81],["2015-01-08",156.63],["2015-01-09",156.09],["2015-01-12",156.41],["2015-01-13",157.03],["2015-01-14",156.27],["2015-01-15",154.84],["2015-01-16",154.55],["2015-01-19",154.38],["2015-01-20",154.27],["2015-01-21",155.5],["2015-01-22",156.19],["2015-01-23",157.74],["2015-01-26",157.21],["2015-01-27",157.31],["2015-01-28",157.66],["2015-01-29",158.02],["2015-01-30",158],["2015-02-02",157.9],["2015-02-03",158.01],["2015-02-04",157.38],["2015-02-05",157.87],["2015-02-06",157.74],["2015-02-09",156.93],["2015-02-10",156.8],["2015-02-11",156.73],["2015-02-12",158],["2015-02-13",158.43],["2015-02-16",158.84],["2015-02-17",158.48],["2015-02-18",158.56],["2015-02-19",158.39],["2015-02-20",158.45],["2015-02-23",158.57],["2015-02-24",159.04],["2015-02-25",159.04],["2015-02-26",159.2],["2015-02-27",159.66],["2015-03-02",160.31],["2015-03-03",159.25],["2015-03-04",159.44],["2015-03-05",159.88],["2015-03-06",159.3],["2015-03-09",158.99],["2015-03-10",158.05],["2015-03-11",158.71],["2015-03-12",159.05],["2015-03-13",158.78],["2015-03-16",159.13],["2015-03-17",158.94],["2015-03-18",158.8],["2015-03-19",160.07],["2015-03-20",160.8],["2015-03-23",160.5],["2015-03-24",160],["2015-03-25",159.75],["2015-03-26",158.9],["2015-03-27",159.27],["2015-03-30",159.71],["2015-03-31",159.62],["2015-04-01",159.76],["2015-04-02",159.89],["2015-04-07",160.12],["2015-04-08",160.42],["2015-04-09",161.23],["2015-04-10",161.08],["2015-04-13",160.84],["2015-04-14",160.23],["2015-04-15",160.84],["2015-04-16",161.05],["2015-04-17",160.17],["2015-04-20",160.73],["2015-04-21",160.84],["2015-04-22",161.15],["2015-04-23",161.04],["2015-04-24",160.96],["2015-04-27",161.23],["2015-04-28",160.86],["2015-04-29",160.35],["2015-04-30",160.06],["2015-05-04",160.73],["2015-05-05",159.93],["2015-05-06",159.94],["2015-05-07",159.86],["2015-05-08",161.35],["2015-05-11",161.52],["2015-05-12",160.62],["2015-05-13",160.59],["2015-05-14",160.75],["2015-05-15",160.51],["2015-05-18",160.55],["2015-05-19",160.7],["2015-05-20",160.44],["2015-05-21",160.84],["2015-05-22",160.64],["2015-05-25",159.7],["2015-05-26",159.26],["2015-05-27",159.84],["2015-05-28",159.8],["2015-05-29",159.14],["2015-06-01",159.84],["2015-06-02",159.41],["2015-06-03",159.37],["2015-06-05",158.4],["2015-06-08",157.12],["2015-06-09",156.81],["2015-06-10",157.65],["2015-06-11",157.84],["2015-06-12",157.47],["2015-06-15",156.81],["2015-06-16",156.57],["2015-06-17",156.18],["2015-06-18",156.8],["2015-06-19",156.31],["2015-06-22",157.39],["2015-06-23",157.79],["2015-06-24",157.34],["2015-06-25",157.69],["2015-06-26",157.6],["2015-06-29",155.59],["2015-06-30",155.97],["2015-07-01",155.98],["2015-07-02",155.98],["2015-07-03",155.69],["2015-07-06",155.11],["2015-07-07",154.11],["2015-07-08",153.47],["2015-07-09",154.16],["2015-07-10",155.6],["2015-07-13",156.65],["2015-07-14",156.73],["2015-07-15",157.03],["2015-07-16",158.2],["2015-07-17",158.43],["2015-07-20",158.55],["2015-07-21",158.43],["2015-07-22",157.35],["2015-07-23",157.44],["2015-07-24",157.14],["2015-07-27",156.16],["2015-07-28",156.92],["2015-07-29",156.83],["2015-07-30",156.88],["2015-07-31",157.05],["2015-08-03",157.1],["2015-08-04",157.51],["2015-08-05",158.45],["2015-08-06",157.78],["2015-08-07",157.93],["2015-08-10",158.46],["2015-08-11",158.24],["2015-08-12",156.97],["2015-08-13",157.7],["2015-08-14",157.61],["2015-08-17",157.51],["2015-08-18",157.11],["2015-08-19",156.79],["2015-08-20",156.06],["2015-08-21",154.36],["2015-08-24",149.73],["2015-08-25",151.32],["2015-08-26",151.18],["2015-08-27",153.35],["2015-08-28",153.22],["2015-08-31",153.35],["2015-09-01",151.6],["2015-09-02",151.64],["2015-09-03",152.53],["2015-09-04",151.67],["2015-09-07",151.72],["2015-09-08",152.15],["2015-09-09",152.34],["2015-09-10",152.13],["2015-09-11",151.71],["2015-09-14",151.38],["2015-09-15",151.37],["2015-09-16",151.48],["2015-09-17",151.63],["2015-09-18",151.26],["2015-09-21",151.41],["2015-09-22",150.3],["2015-09-23",149.79],["2015-09-24",149.26],["2015-09-25",149.72],["2015-09-28",148.79],["2015-09-29",148.57],["2015-09-30",149.57],["2015-10-01",149.39],["2015-10-02",149.41],["2015-10-05",150.9],["2015-10-06",151.39],["2015-10-07",151.4],["2015-10-08",151.43],["2015-10-09",151.55],["2015-10-12",151.18],["2015-10-13",150.41],["2015-10-14",150.28],["2015-10-15",150.99],["2015-10-16",151.11],["2015-10-19",151.04],["2015-10-20",151.16],["2015-10-21",150.96],["2015-10-22",151.08],["2015-10-23",151.46],["2015-10-26",151.54],["2015-10-27",151.68],["2015-10-28",151.83],["2015-10-29",150.74],["2015-10-30",150.97],["2015-11-02",151.64],["2015-11-03",151.73],["2015-11-04",152.25],["2015-11-05",152.03],["2015-11-06",152.27],["2015-11-09",151.87],["2015-11-10",151.86],["2015-11-12",151.74],["2015-11-13",151.01],["2015-11-16",150.68],["2015-11-17",151.53],["2015-11-18",151.55],["2015-11-19",151.69],["2015-11-20",151.9],["2015-11-23",151.07],["2015-11-24",150.57],["2015-11-25",150.93],["2015-11-26",151.24],["2015-11-27",151.19],["2015-11-30",151.34],["2015-12-01",151.32],["2015-12-02",150.47],["2015-12-03",149.9],["2015-12-04",149.48],["2015-12-07",149.55],["2015-12-08",149.14],["2015-12-09",147.67],["2015-12-10",147.78],["2015-12-11",146.12],["2015-12-14",144.81],["2015-12-15",145.12],["2015-12-16",145.79],["2015-12-17",146.85],["2015-12-18",146.75],["2015-12-21",147.21],["2015-12-22",147.58],["2015-12-23",147.93],["2015-12-28",147.99],["2015-12-29",148.8],["2015-12-30",148.77],["2016-01-04",147],["2016-01-05",146.82],["2016-01-07",145.48],["2016-01-08",144.98],["2016-01-11",144.73],["2016-01-12",145.79],["2016-01-13",145.83],["2016-01-14",145.04],["2016-01-15",143.9],["2016-01-18",142.84],["2016-01-19",143.17],["2016-01-20",141.69],["2016-01-21",141.44],["2016-01-22",142.63],["2016-01-25",143.16],["2016-01-26",143.03],["2016-01-27",143.03],["2016-01-28",142.94],["2016-01-29",144.08],["2016-02-01",144.6],["2016-02-02",143.87],["2016-02-03",143.54],["2016-02-04",143.88],["2016-02-05",143.35],["2016-02-08",141.45],["2016-02-09",140.77],["2016-02-10",141.22],["2016-02-11",140.54],["2016-02-12",140.74],["2016-02-15",141.65],["2016-02-16",141.65],["2016-02-17",143.18],["2016-02-18",143.66],["2016-02-19",143.59],["2016-02-22",144.2],["2016-02-23",144.22],["2016-02-24",143.46],["2016-02-25",143.9],["2016-02-26",144.44],["2016-02-29",144.73],["2016-03-01",144.94],["2016-03-02",144.64],["2016-03-03",145.55],["2016-03-04",145.65],["2016-03-07",146],["2016-03-08",145.7],["2016-03-09",145.78],["2016-03-10",145.51],["2016-03-11",146.4],["2016-03-14",146.76],["2016-03-15",146.54],["2016-03-16",146.54],["2016-03-17",146.83],["2016-03-18",147.37],["2016-03-21",147.22],["2016-03-22",147.03],["2016-03-23",146.82],["2016-03-24",146.69],["2016-03-29",146.98],["2016-03-30",147.82],["2016-03-31",148.34],["2016-04-01",148.17],["2016-04-04",148.24],["2016-04-05",147.08],["2016-04-06",146.93],["2016-04-07",146.68],["2016-04-08",147.08],["2016-04-11",146.99],["2016-04-12",146.86],["2016-04-13",147.83],["2016-04-14",147.96],["2016-04-15",147.8],["2016-04-18",147.78],["2016-04-19",148.25],["2016-04-20",148.58],["2016-04-21",148.47],["2016-04-22",148.41],["2016-04-25",148.18],["2016-04-26",148.06],["2016-04-27",148.26],["2016-04-28",147.89],["2016-04-29",147.69],["2016-05-02",147.77],["2016-05-04",146.92],["2016-05-05",146.43],["2016-05-06",146.73],["2016-05-09",146.85],["2016-05-10",146.86],["2016-05-11",146.64],["2016-05-12",146.41],["2016-05-13",146.46],["2016-05-16",147.24],["2016-05-17",147.11],["2016-05-18",147.3],["2016-05-19",146.81],["2016-05-20",147.03],["2016-05-23",147.14],["2016-05-24",147.51],["2016-05-25",147.65],["2016-05-27",147.95],["2016-05-30",147.75],["2016-05-31",147.01],["2016-06-01",145.8],["2016-06-02",146.12],["2016-06-03",146.42],["2016-06-06",146.46],["2016-06-07",147.13],["2016-06-08",147.16],["2016-06-09",146.68],["2016-06-10",145.93],["2016-06-13",145.35],["2016-06-14",144.41],["2016-06-15",144.79],["2016-06-16",143.88],["2016-06-17",144.73],["2016-06-20",145.75],["2016-06-21",146.09],["2016-06-22",146.24],["2016-06-23",147.3],["2016-06-24",144.02],["2016-06-27",143.08],["2016-06-28",143.89],["2016-06-29",144.74],["2016-06-30",145.08],["2016-07-01",145.49],["2016-07-04",145.03],["2016-07-05",144.65],["2016-07-06",144.27],["2016-07-07",144.63],["2016-07-08",145.07],["2016-07-11",145.96],["2016-07-12",146.46],["2016-07-13",146.48],["2016-07-14",146.76],["2016-07-15",147.03],["2016-07-18",147.24],["2016-07-19",147.82],["2016-07-20",148.15],["2016-07-21",148.01],["2016-07-22",148.47],["2016-07-25",149.19],["2016-07-26",148.8],["2016-07-27",148.5],["2016-07-28",149.56],["2016-07-29",148.77],["2016-08-01",149.93],["2016-08-02",148.77],["2016-08-03",149.24],["2016-08-04",148.77],["2016-08-05",150.28],["2016-08-08",149.4],["2016-08-09",149.77],["2016-08-10",150.01],["2016-08-11",150.69],["2016-08-12",150.84],["2016-08-16",150.47],["2016-08-17",149.98],["2016-08-18",150.4],["2016-08-19",150.04],["2016-08-22",150.2],["2016-08-23",150.74],["2016-08-24",150.55],["2016-08-25",150.26],["2016-08-26",150.41],["2016-08-29",150.11],["2016-08-30",150.42],["2016-08-31",150.49],["2016-09-01",150.38],["2016-09-02",150.92],["2016-09-05",151.32],["2016-09-06",151.47],["2016-09-07",152],["2016-09-08",151.37],["2016-09-09",150.36],["2016-09-12",150.01],["2016-09-13",150.16],["2016-09-14",150.39],["2016-09-15",150.64],["2016-09-16",150.9],["2016-09-19",150.9],["2016-09-20",151.04],["2016-09-21",151.31],["2016-09-22",151.9],["2016-09-23",151.77],["2016-09-26",151.22],["2016-09-27",151.06],["2016-09-28",151.3],["2016-09-29",151.75],["2016-09-30",151.84],["2016-10-03",151.94],["2016-10-04",151.9],["2016-10-05",151.64],["2016-10-06",151.61],["2016-10-07",151.2],["2016-10-10",151.7],["2016-10-11",151.34],["2016-10-12",151.32],["2016-10-13",151.08],["2016-10-14",151.59],["2016-10-17",151.81],["2016-10-18",152.02],["2016-10-19",152.22],["2016-10-20",152.16],["2016-10-21",152.21],["2016-10-24",152.36],["2016-10-25",151.99],["2016-10-26",152.02],["2016-10-27",151.94],["2016-10-28",152.29],["2016-10-31",152.6],["2016-11-02",151.33],["2016-11-03",151.31],["2016-11-04",150.76],["2016-11-07",151.19],["2016-11-08",151.58],["2016-11-09",151.73],["2016-11-10",151.74],["2016-11-14",151.16],["2016-11-15",151.32],["2016-11-16",151.29],["2016-11-17",150.91],["2016-11-18",150.4],["2016-11-21",151.31],["2016-11-22",152.12],["2016-11-23",152.35],["2016-11-24",152.96],["2016-11-25",152.76],["2016-11-28",152.58],["2016-11-29",152.34],["2016-11-30",152.3],["2016-12-01",151.97],["2016-12-02",152.01],["2016-12-05",153.31],["2016-12-06",153.86],["2016-12-07",153.75],["2016-12-08",154.71],["2016-12-09",154.35],["2016-12-12",154.14],["2016-12-13",154.9],["2016-12-14",155.01],["2016-12-15",154.47],["2016-12-16",154.79],["2016-12-19",154.61],["2016-12-20",154.9],["2016-12-21",154.73],["2016-12-22",154.87],["2016-12-23",155.04],["2016-12-27",154.99],["2016-12-28",155.05],["2016-12-29",155.64],["2016-12-30",155.74],["2017-01-02",155.81],["2017-01-03",156.55],["2017-01-04",156.61],["2017-01-05",156.72],["2017-01-09",157.03],["2017-01-10",157.48],["2017-01-11",158.05],["2017-01-12",157.8],["2017-01-13",157.7],["2017-01-16",157.99],["2017-01-17",157.9],["2017-01-18",157.78],["2017-01-19",158.03],["2017-01-20",158.1],["2017-01-23",158.13],["2017-01-24",158.59],["2017-01-25",160.36],["2017-01-26",160.1],["2017-01-27",160.06],["2017-01-30",159.44],["2017-01-31",159.83],["2017-02-01",160.34],["2017-02-02",160],["2017-02-03",160.13],["2017-02-06",160.41],["2017-02-07",160.46],["2017-02-08",160.45],["2017-02-09",161.72],["2017-02-10",162.37],["2017-02-13",162.8],["2017-02-14",162.77],["2017-02-15",162.84],["2017-02-16",163.47],["2017-02-17",162.69],["2017-02-20",163.23],["2017-02-21",164.88],["2017-02-22",164.87],["2017-02-23",165.06],["2017-02-24",164.03],["2017-02-27",164.17],["2017-02-28",163.62],["2017-03-01",165.09],["2017-03-02",165.14],["2017-03-03",164.63],["2017-03-06",164.1],["2017-03-07",163.67],["2017-03-08",164.09],["2017-03-09",163.15],["2017-03-10",163.88],["2017-03-13",165.12],["2017-03-14",164.74],["2017-03-15",164.79],["2017-03-16",165.89],["2017-03-17",166.14],["2017-03-20",166.2],["2017-03-21",165.74],["2017-03-22",164.83],["2017-03-23",165.21],["2017-03-24",165.3],["2017-03-27",164.58],["2017-03-28",166.5],["2017-03-29",165.29],["2017-03-30",165.03],["2017-03-31",164.7],["2017-04-03",165.55],["2017-04-04",165.84],["2017-04-05",166.46],["2017-04-06",166.59],["2017-04-07",166.57],["2017-04-10",166.22],["2017-04-11",165.19],["2017-04-12",165.22],["2017-04-13",165.31],["2017-04-18",165.31],["2017-04-19",166.41],["2017-04-20",166.76],["2017-04-21",166.38],["2017-04-24",167.44],["2017-04-25",168.37],["2017-04-26",168.22],["2017-04-27",168.77],["2017-04-28",168.71],["2017-05-02",169.68],["2017-05-04",168.95],["2017-05-05",169.15],["2017-05-08",169.02],["2017-05-09",169.05],["2017-05-10",168.8],["2017-05-11",168.6],["2017-05-12",168.54],["2017-05-15",169.03],["2017-05-16",168.33],["2017-05-17",167.63],["2017-05-18",167.23],["2017-05-19",168.32],["2017-05-22",168.23],["2017-05-23",168.01],["2017-05-24",168.34],["2017-05-25",169.2],["2017-05-26",168.9],["2017-05-29",168.92],["2017-05-30",168.62],["2017-05-31",168.47],["2017-06-01",168.69],["2017-06-02",168.86],["2017-06-05",168.84],["2017-06-06",169.21],["2017-06-07",169.44],["2017-06-08",169.73],["2017-06-09",169.91],["2017-06-12",168.6],["2017-06-13",169.14],["2017-06-14",168.89],["2017-06-16",169.06],["2017-06-19",169.45],["2017-06-20",168.92],["2017-06-21",169.14],["2017-06-22",169.05],["2017-06-23",169.11],["2017-06-26",169.64],["2017-06-27",169.6],["2017-06-28",169.23],["2017-06-29",169.13],["2017-06-30",168.95],["2017-07-03",169.13],["2017-07-04",168.51],["2017-07-05",168.38],["2017-07-06",168.28],["2017-07-07",168.2],["2017-07-10",168.42],["2017-07-11",168.35],["2017-07-12",169.08],["2017-07-13",169.09],["2017-07-14",169.16],["2017-07-17",169.63],["2017-07-18",169.61],["2017-07-19",169.88],["2017-07-20",169.81],["2017-07-21",169.39],["2017-07-24",169.21],["2017-07-25",169.55],["2017-07-26",169.87],["2017-07-27",169.83],["2017-07-28",169.87],["2017-07-31",170.08],["2017-08-01",170.17],["2017-08-02",169.61],["2017-08-03",169.45],["2017-08-04",169.51],["2017-08-07",169.68],["2017-08-08",170.32],["2017-08-09",170.09],["2017-08-10",169.7],["2017-08-11",169.22],["2017-08-14",169.4],["2017-08-16",169.75],["2017-08-17",169.22],["2017-08-18",169.16],["2017-08-21",169.4],["2017-08-22",169.51],["2017-08-23",169.61],["2017-08-24",170.73],["2017-08-25",171],["2017-08-28",171.69],["2017-08-29",170.73],["2017-08-30",171.46],["2017-08-31",171.56],["2017-09-01",171.8],["2017-09-04",171.74],["2017-09-05",171.83],["2017-09-06",171.55],["2017-09-07",171.61],["2017-09-08",171.59],["2017-09-11",172.21],["2017-09-12",172.22],["2017-09-13",172.06],["2017-09-14",171.97],["2017-09-15",171.96],["2017-09-18",171.94],["2017-09-19",172.18],["2017-09-20",172.29],["2017-09-21",171.8],["2017-09-22",171.86],["2017-09-25",171.47],["2017-09-26",171.18],["2017-09-27",171.19],["2017-09-28",171.4],["2017-09-29",171.91],["2017-10-02",171.95],["2017-10-03",172.07],["2017-10-04",171.96],["2017-10-05",172.11],["2017-10-06",172.33],["2017-10-09",172.19],["2017-10-10",172.83],["2017-10-11",173.21],["2017-10-12",172.91],["2017-10-13",172.99],["2017-10-16",173.13],["2017-10-17",172.71],["2017-10-18",172.28],["2017-10-19",171.88],["2017-10-20",171.69],["2017-10-23",171.44],["2017-10-24",170.37],["2017-10-25",170.28],["2017-10-26",170.54],["2017-10-27",171.18],["2017-10-30",171.79],["2017-10-31",172.3],["2017-11-02",171.66],["2017-11-03",171.48],["2017-11-06",171.93],["2017-11-07",172.46],["2017-11-08",172.4],["2017-11-09",171.83],["2017-11-10",171.43],["2017-11-13",171.03],["2017-11-14",170.72],["2017-11-15",170.05],["2017-11-16",170.74],["2017-11-17",171.47],["2017-11-20",171.92],["2017-11-21",172.4],["2017-11-22",172.43],["2017-11-23",172.78],["2017-11-24",172.56],["2017-11-27",172.96],["2017-11-28",172.71],["2017-11-29",171.51],["2017-11-30",171.29],["2017-12-01",170.87],["2017-12-04",171.11],["2017-12-05",171.14],["2017-12-06",170.62],["2017-12-07",170.42],["2017-12-08",170.7],["2017-12-11",170.5],["2017-12-12",170.84],["2017-12-13",171.21],["2017-12-14",171.78],["2017-12-15",171.51],["2017-12-18",172.42],["2017-12-19",172.35],["2017-12-20",172.25],["2017-12-21",172.31],["2017-12-22",172.2],["2017-12-27",172.86],["2017-12-28",173.11],["2017-12-29",172.96],["2018-01-03",173.3],["2018-01-04",174.89],["2018-01-05",175],["2018-01-08",175.51],["2018-01-09",175.17],["2018-01-10",174.38],["2018-01-11",175.16],["2018-01-12",175.3],["2018-01-15",175.32],["2018-01-16",176.19],["2018-01-17",177.01],["2018-01-18",177.48],["2018-01-19",177.62],["2018-01-22",178.07],["2018-01-23",178.58],["2018-01-24",178.27],["2018-01-25",177.62],["2018-01-26",178.16],["2018-01-29",177.49],["2018-01-30",176.89],["2018-01-31",177.55],["2018-02-01",176.65],["2018-02-02",175.83],["2018-02-05",174.59],["2018-02-06",172.99],["2018-02-07",174.64],["2018-02-08",173.09],["2018-02-09",172.99],["2018-02-12",173.94],["2018-02-13",174.12],["2018-02-14",175.05],["2018-02-15",174.91],["2018-02-16",174.53],["2018-02-19",174.63],["2018-02-20",174.62],["2018-02-21",174.49],["2018-02-22",174.77],["2018-02-23",175.05],["2018-02-26",174.77],["2018-02-27",174.74],["2018-02-28",173.77],["2018-03-01",172.96],["2018-03-02",172.48],["2018-03-05",173.17],["2018-03-06",173.71],["2018-03-07",174.38],["2018-03-08",173.16],["2018-03-09",174.15],["2018-03-12",174.87],["2018-03-13",174.11],["2018-03-14",174.21],["2018-03-15",174.19],["2018-03-16",173.46],["2018-03-19",172.84],["2018-03-20",173.75],["2018-03-21",174.27],["2018-03-22",172.9],["2018-03-23",172.22],["2018-03-26",172.46],["2018-03-27",171.82],["2018-03-28",170.79],["2018-03-29",171.46],["2018-04-03",171.11],["2018-04-04",170.69],["2018-04-05",171.36],["2018-04-06",171.58],["2018-04-09",172.4],["2018-04-10",173.22],["2018-04-11",172.88],["2018-04-12",173.54],["2018-04-13",173.01],["2018-04-16",172.86],["2018-04-17",173.51],["2018-04-18",173.75],["2018-04-19",173.49],["2018-04-20",172.88],["2018-04-23",172.46],["2018-04-24",171.74],["2018-04-25",171.39],["2018-04-26",172.12],["2018-04-27",172.33],["2018-04-30",173.03],["2018-05-02",173.05],["2018-05-04",172.97],["2018-05-07",172.96],["2018-05-08",173.04],["2018-05-09",173.93],["2018-05-10",174.8],["2018-05-11",176.43],["2018-05-14",176.75],["2018-05-15",175.2],["2018-05-16",176.16],["2018-05-17",174.76],["2018-05-18",174.81],["2018-05-21",175.32],["2018-05-22",175.19],["2018-05-23",174.7],["2018-05-24",175.04],["2018-05-25",175.05],["2018-05-28",175.33],["2018-05-29",174.1],["2018-05-30",173.22],["2018-06-01",174.73],["2018-06-04",176.19],["2018-06-05",176.58],["2018-06-06",176.47],["2018-06-07",176.31],["2018-06-08",175.79],["2018-06-11",175.21],["2018-06-12",176.11],["2018-06-13",176.24],["2018-06-14",177.5],["2018-06-15",176.8],["2018-06-18",175.81],["2018-06-19",174.93],["2018-06-20",176.07],["2018-06-21",174.93],["2018-06-22",174.72],["2018-06-25",173.24],["2018-06-26",173.91],["2018-06-27",173],["2018-06-28",172.97],["2018-06-29",174.07],["2018-07-02",174.18],["2018-07-03",174.33],["2018-07-04",174.99],["2018-07-05",175.92],["2018-07-06",175.56],["2018-07-09",175.41],["2018-07-10",176.26],["2018-07-11",175.94],["2018-07-12",177.13],["2018-07-13",176.88],["2018-07-16",176.78],["2018-07-17",176.48],["2018-07-18",176.82],["2018-07-19",176.66],["2018-07-20",177.48],["2018-07-23",177.78],["2018-07-24",178.6],["2018-07-25",179.84],["2018-07-26",180.4],["2018-07-27",180.19],["2018-07-30",179.25],["2018-07-31",178.77],["2018-08-01",179.16],["2018-08-02",178.82],["2018-08-03",178.85],["2018-08-06",178.5],["2018-08-07",178.82],["2018-08-08",180.15],["2018-08-09",180.44],["2018-08-10",178.6],["2018-08-13",178.68],["2018-08-14",179.14],["2018-08-16",178.18],["2018-08-17",177.58],["2018-08-20",177.91],["2018-08-21",178.84],["2018-08-22",178.76],["2018-08-23",179.47],["2018-08-24",179.63],["2018-08-27",180.98],["2018-08-28",180.44],["2018-08-29",180.95],["2018-08-30",179.94],["2018-08-31",179.08],["2018-09-03",177.85],["2018-09-04",177.28],["2018-09-05",175.55],["2018-09-06",174.72],["2018-09-07",173.77],["2018-09-10",174.29],["2018-09-11",174.03],["2018-09-12",173.37],["2018-09-13",174.35],["2018-09-14",174.71],["2018-09-17",174.48],["2018-09-18",175.35],["2018-09-19",175.69],["2018-09-20",176.45],["2018-09-21",175.84],["2018-09-24",175.5],["2018-09-25",176.4],["2018-09-26",176.76],["2018-09-27",177.36],["2018-09-28",176.95],["2018-10-01",176.82],["2018-10-02",176.33],["2018-10-03",176.82],["2018-10-04",174.44],["2018-10-05",174.07],["2018-10-08",171.62],["2018-10-09",171.66],["2018-10-10",168.16],["2018-10-11",166.67],["2018-10-12",169.19],["2018-10-15",168.22],["2018-10-16",170.5],["2018-10-17",170.2],["2018-10-18",169.14],["2018-10-19",168.54],["2018-10-22",168.08],["2018-10-23",166.55],["2018-10-24",165.02],["2018-10-25",166.85],["2018-10-26",164.92],["2018-10-29",164.26],["2018-10-30",165.02],["2018-10-31",166.48],["2018-11-02",168],["2018-11-05",168.42],["2018-11-06",168.76],["2018-11-07",171.02],["2018-11-08",169.91],["2018-11-09",168.55],["2018-11-13",167.3],["2018-11-14",166.82],["2018-11-15",166.58],["2018-11-16",164.06],["2018-11-19",162.72],["2018-11-20",161.6],["2018-11-21",162.93],["2018-11-22",163.34],["2018-11-23",163.4],["2018-11-26",164.03],["2018-11-27",163.87],["2018-11-28",165.17],["2018-11-29",165.8],["2018-11-30",165.58],["2018-12-03",166.46],["2018-12-04",165.83],["2018-12-05",165.32],["2018-12-06",164.7],["2018-12-07",163.93],["2018-12-10",163.43],["2018-12-11",163.19],["2018-12-12",164],["2018-12-13",165.29],["2018-12-14",164.05],["2018-12-17",162.79],["2018-12-18",163.57],["2018-12-19",164.12],["2018-12-20",162.51],["2018-12-21",161.14],["2018-12-27",162.07],["2018-12-28",162.64],["2019-01-02",163.55],["2019-01-03",161.93],["2019-01-04",163.52],["2019-01-07",164.09],["2019-01-08",164.52],["2019-01-09",164.99],["2019-01-10",164.99],["2019-01-11",165.06],["2019-01-14",164.8],["2019-01-15",165.71],["2019-01-16",166.18],["2019-01-17",166.48],["2019-01-18",166.38],["2019-01-21",166.21],["2019-01-22",165.16],["2019-01-23",167.09],["2019-01-24",166.91],["2019-01-25",166.94],["2019-01-28",166.3],["2019-01-29",166.66],["2019-01-30",166.26],["2019-01-31",166.47],["2019-02-01",166.72],["2019-02-04",166.82],["2019-02-05",167.37],["2019-02-06",166.86],["2019-02-07",166.05],["2019-02-08",166],["2019-02-11",165.84],["2019-02-12",166.24],["2019-02-13",165.78],["2019-02-14",165],["2019-02-15",165.73],["2019-02-18",165.63],["2019-02-19",165.07],["2019-02-20",165.7],["2019-02-21",165.51],["2019-02-22",165.66],["2019-02-25",166.04],["2019-02-26",166.06],["2019-02-27",165.77],["2019-02-28",165.58],["2019-03-01",166.61],["2019-03-04",166.01],["2019-03-05",165.74],["2019-03-06",165.92],["2019-03-07",165.61],["2019-03-08",165.25],["2019-03-11",166.02],["2019-03-12",166.25],["2019-03-13",167.13],["2019-03-14",167.12],["2019-03-15",168.09],["2019-03-18",168.32],["2019-03-19",168.09],["2019-03-20",168.36],["2019-03-21",168.7],["2019-03-22",167.14],["2019-03-25",166.79],["2019-03-26",167.64],["2019-03-27",167.39],["2019-03-28",167.79],["2019-03-29",168.15],["2019-04-01",168.83],["2019-04-02",170.06],["2019-04-03",171.26],["2019-04-04",170.17],["2019-04-05",170.16],["2019-04-08",170.03],["2019-04-09",170.12],["2019-04-10",170.24],["2019-04-11",170.56],["2019-04-12",169.95],["2019-04-15",169.53],["2019-04-16",169.45],["2019-04-17",169.16],["2019-04-18",169.27],["2019-04-23",169.72],["2019-04-24",169.83],["2019-04-25",169.78],["2019-04-26",170.67],["2019-04-29",170.57],["2019-04-30",169.99],["2019-05-02",169.27],["2019-05-06",169.2],["2019-05-07",167.99],["2019-05-08",168.89],["2019-05-09",167.95],["2019-05-10",168.42],["2019-05-13",166.92],["2019-05-14",167.46],["2019-05-15",168.08],["2019-05-16",168.34],["2019-05-17",167.63],["2019-05-20",166.29],["2019-05-21",166.87],["2019-05-22",167.2],["2019-05-23",166.07],["2019-05-24",167.52],["2019-05-27",167.54],["2019-05-28",167.18],["2019-05-29",166.91],["2019-05-30",167.98],["2019-05-31",167.85],["2019-06-03",166.91],["2019-06-04",167.5],["2019-06-05",168],["2019-06-06",168.95],["2019-06-07",170.33],["2019-06-10",170.16],["2019-06-11",169.48],["2019-06-12",168.72],["2019-06-13",169.35],["2019-06-14",169.19],["2019-06-17",168.61],["2019-06-18",169.59],["2019-06-19",170.36],["2019-06-21",170.07],["2019-06-24",169.99],["2019-06-25",168.89],["2019-06-26",169.33],["2019-06-27",170.19],["2019-06-28",170.35],["2019-07-01",170.64],["2019-07-02",170.84],["2019-07-03",171.25],["2019-07-04",171.23],["2019-07-05",171.12],["2019-07-08",171.04],["2019-07-09",171.19],["2019-07-10",171.14],["2019-07-11",170.96],["2019-07-12",170.86],["2019-07-15",171.97],["2019-07-16",171.17],["2019-07-17",171.44],["2019-07-18",172.19],["2019-07-19",172.76],["2019-07-22",173.13],["2019-07-23",173.06],["2019-07-24",173.32],["2019-07-25",172.29],["2019-07-26",172.6],["2019-07-29",171.96],["2019-07-30",171.62],["2019-07-31",171.73],["2019-08-01",170.92],["2019-08-02",170.31],["2019-08-05",168.06],["2019-08-06",168.97],["2019-08-07",169.3],["2019-08-08",170.53],["2019-08-09",169.64],["2019-08-12",169.09],["2019-08-13",170.62],["2019-08-14",168.38],["2019-08-16",169.18],["2019-08-19",169.3],["2019-08-20",169.44],["2019-08-21",170.46],["2019-08-22",169.66],["2019-08-23",169.68],["2019-08-26",170.1],["2019-08-27",170.69],["2019-08-28",169.61],["2019-08-29",170.86],["2019-08-30",172.04],["2019-09-02",171.63],["2019-09-03",171.38],["2019-09-04",171.78],["2019-09-05",171.24],["2019-09-06",171.31],["2019-09-09",171.05],["2019-09-10",169.86],["2019-09-11",170.84],["2019-09-12",170.69],["2019-09-13",170.31],["2019-09-16",170.55],["2019-09-17",170.06],["2019-09-18",170.32],["2019-09-19",170.88],["2019-09-20",170.41],["2019-09-23",169.3],["2019-09-24",169.61],["2019-09-25",169.57],["2019-09-26",169.76],["2019-09-27",169.44],["2019-09-30",168.92],["2019-10-01",168.17],["2019-10-02",165.74],["2019-10-03",166.76],["2019-10-04",168.07],["2019-10-07",167.92],["2019-10-08",168.68],["2019-10-09",170.31],["2019-10-10",169.42],["2019-10-11",170.61],["2019-10-14",171.22],["2019-10-15",171.41],["2019-10-16",171.42],["2019-10-17",172.09],["2019-10-18",170.81],["2019-10-21",171.2],["2019-10-22",170.87],["2019-10-23",170.43],["2019-10-24",171.72],["2019-10-25",171.18],["2019-10-28",172.44],["2019-10-29",172.7],["2019-10-30",173.52],["2019-10-31",173.08],["2019-11-04",174.48],["2019-11-05",174.49],["2019-11-06",173.83],["2019-11-07",174.55],["2019-11-08",173.88],["2019-11-12",173.97],["2019-11-13",174.16],["2019-11-14",172.79],["2019-11-15",173.45],["2019-11-18",173.73],["2019-11-19",173.46],["2019-11-20",173.53],["2019-11-21",173.22],["2019-11-22",173.71],["2019-11-25",174.09],["2019-11-26",174.02],["2019-11-27",174.05],["2019-11-28",173.66],["2019-11-29",173.5],["2019-12-02",173.15],["2019-12-03",173],["2019-12-04",173.43],["2019-12-05",174.08],["2019-12-06",174.1],["2019-12-09",174.35],["2019-12-10",174.12],["2019-12-11",174.6],["2019-12-12",176.61],["2019-12-13",175.31],["2019-12-16",175.33],["2019-12-17",176.92],["2019-12-18",176.71],["2019-12-19",177.46],["2019-12-20",176.89],["2019-12-23",177.23],["2019-12-27",177.16],["2019-12-30",176.9],["2020-01-02",179.91],["2020-01-03",178.74],["2020-01-07",179.17],["2020-01-08",179.22],["2020-01-09",181.88],["2020-01-10",181.3],["2020-01-13",182.6],["2020-01-14",183.18],["2020-01-15",181.23],["2020-01-16",182.56],["2020-01-17",181.69],["2020-01-20",183.87],["2020-01-21",182.86],["2020-01-22",183.83],["2020-01-23",183.44],["2020-01-24",184.1],["2020-01-27",181.1],["2020-01-28",182.68],["2020-01-29",181.86],["2020-01-30",181.75],["2020-01-31",181.66],["2020-02-03",183.95],["2020-02-04",186.18],["2020-02-05",186.57],["2020-02-06",186.58],["2020-02-07",186.3],["2020-02-10",187.02],["2020-02-11",188.8],["2020-02-12",188.78],["2020-02-13",188.94],["2020-02-14",189.12],["2020-02-17",190.11],["2020-02-18",190.17],["2020-02-19",191.84],["2020-02-20",190.91],["2020-02-21",191.91],["2020-02-24",186.51],["2020-02-25",183.14],["2020-02-26",183.5],["2020-02-27",180.47],["2020-02-28",179.35],["2020-03-02",181.49],["2020-03-03",186.61],["2020-03-04",184.37],["2020-03-05",184.03],["2020-03-06",182.57],["2020-03-09",176.9],["2020-03-10",176.61],["2020-03-11",171.33],["2020-03-12",162.22],["2020-03-13",163.45],["2020-03-16",166.02],["2020-03-17",170.35],["2020-03-18",169.4],["2020-03-19",169.34],["2020-03-20",169.49],["2020-03-23",167.39],["2020-03-24",172.05],["2020-03-25",171.43],["2020-03-26",172.03],["2020-03-27",171.74],["2020-03-30",172.45],["2020-03-31",173.37],["2020-04-01",173.88],["2020-04-02",173.62],["2020-04-03",174.24],["2020-04-06",178.92],["2020-04-07",176.87],["2020-04-08",177.46],["2020-04-09",179.21],["2020-04-14",182.77],["2020-04-15",181.24],["2020-04-16",184.74],["2020-04-17",186.34],["2020-04-20",188.04],["2020-04-21",185.16],["2020-04-22",188.09],["2020-04-23",189],["2020-04-24",189],["2020-04-27",191.67],["2020-04-28",191.72],["2020-04-29",193.69],["2020-04-30",192.36],["2020-05-04",192.87],["2020-05-05",193.2],["2020-05-06",193.29],["2020-05-07",193.65],["2020-05-08",193.19],["2020-05-11",193.43],["2020-05-12",194.53],["2020-05-13",195.63],["2020-05-14",193.81],["2020-05-15",195.97],["2020-05-18",198.23],["2020-05-19",198.02],["2020-05-20",199.74],["2020-05-21",200.66],["2020-05-22",200.78],["2020-05-25",203.04],["2020-05-26",203.69],["2020-05-27",200.47],["2020-05-28",203.43],["2020-05-29",203.19],["2020-06-01",203.54],["2020-06-02",202.55],["2020-06-03",203.2],["2020-06-04",201.67],["2020-06-05",201.34],["2020-06-08",198.59],["2020-06-09",201.76],["2020-06-10",203.04],["2020-06-12",201.94],["2020-06-15",201.26],["2020-06-16",203.27],["2020-06-17",205.3],["2020-06-18",204.48],["2020-06-19",205.57],["2020-06-22",208.43],["2020-06-23",209.79],["2020-06-24",209.2],["2020-06-25",210.53],["2020-06-26",208.36],["2020-06-29",206.77],["2020-06-30",206],["2020-07-01",208.96],["2020-07-02",209.56],["2020-07-03",210.53],["2020-07-06",212.8],["2020-07-07",212.17],["2020-07-08",211.67],["2020-07-09",211.2],["2020-07-10",210.36],["2020-07-13",210.9],["2020-07-14",209.15],["2020-07-15",210.43],["2020-07-16",210.18],["2020-07-17",210.02],["2020-07-20",210.92],["2020-07-21",209.74],["2020-07-22",209.08],["2020-07-23",208.66],["2020-07-24",207.73],["2020-07-27",209.73],["2020-07-28",209.07],["2020-07-29",209.94],["2020-07-30",207.3],["2020-07-31",209.57],["2020-08-03",210.97],["2020-08-04",210.83],["2020-08-05",209.64],["2020-08-06",211.32],["2020-08-07",210.81],["2020-08-10",210.82],["2020-08-11",211],["2020-08-12",211.15],["2020-08-13",211.89],["2020-08-14",211.22],["2020-08-17",212.12],["2020-08-18",211.7],["2020-08-19",211.5],["2020-08-20",211.47],["2020-08-21",211.55],["2020-08-24",211.68],["2020-08-25",210.35],["2020-08-26",211.95],["2020-08-27",212.71],["2020-08-28",211.38],["2020-08-31",212.07],["2020-09-01",211.13],["2020-09-02",212.66],["2020-09-03",209.4],["2020-09-04",208.83],["2020-09-07",209.63],["2020-09-08",207.51],["2020-09-09",209.08],["2020-09-10",208.24],["2020-09-11",208.51],["2020-09-14",208.39],["2020-09-15",207.57],["2020-09-16",208.03],["2020-09-17",207.28],["2020-09-18",207.85],["2020-09-21",205.22],["2020-09-22",206.69],["2020-09-23",206.3],["2020-09-24",205.54],["2020-09-25",207.15],["2020-09-28",209.69],["2020-09-29",209.66],["2020-09-30",210.84],["2020-10-01",208.59],["2020-10-02",209.57],["2020-10-05",209.88],["2020-10-06",207.69],["2020-10-07",207.94],["2020-10-08",208.85],["2020-10-09",208.2],["2020-10-12",213.5],["2020-10-13",216.58],["2020-10-14",214.12],["2020-10-15",212.97],["2020-10-16",216.7],["2020-10-19",215.72],["2020-10-20",215.95],["2020-10-21",214.15],["2020-10-22",214.68],["2020-10-23",215.37],["2020-10-26",214.85],["2020-10-27",215.88],["2020-10-28",209.61],["2020-10-29",212.74],["2020-10-30",208.3],["2020-11-02",211.64],["2020-11-03",213.02],["2020-11-04",215.72],["2020-11-05",216.65],["2020-11-06",220.87],["2020-11-09",216.6],["2020-11-10",213.37],["2020-11-12",215.02],["2020-11-13",213],["2020-11-16",211.73],["2020-11-17",211.62],["2020-11-18",213.2],["2020-11-19",213.89],["2020-11-20",215.25],["2020-11-23",214.98],["2020-11-24",215.8],["2020-11-25",215.81],["2020-11-26",213.84],["2020-11-27",213.22],["2020-11-30",214.67],["2020-12-01",212.28],["2020-12-02",215.17],["2020-12-03",215.27],["2020-12-04",215.99],["2020-12-07",215.4],["2020-12-08",215.52],["2020-12-09",213.74],["2020-12-10",213.11],["2020-12-11",210.8],["2020-12-14",208.53],["2020-12-15",209.49],["2020-12-16",210.59],["2020-12-17",211.3],["2020-12-18",211.01],["2020-12-21",209.99],["2020-12-22",210.39],["2020-12-23",211.28],["2020-12-28",213.16],["2020-12-29",214.03],["2020-12-30",213.64],["2021-01-04",215],["2021-01-05",215.13],["2021-01-07",214.93],["2021-01-08",216.52],["2021-01-11",215.73],["2021-01-12",215.06],["2021-01-13",214.3],["2021-01-14",213.61],["2021-01-15",212.58],["2021-01-18",213.34],["2021-01-19",213.51],["2021-01-20",213.72],["2021-01-21",213],["2021-01-22",213.7],["2021-01-25",213.87],["2021-01-26",214.23],["2021-01-27",212.05],["2021-01-28",212.8],["2021-01-29",211.77],["2021-02-01",212.95],["2021-02-02",213.29],["2021-02-03",212.55],["2021-02-04",212.41],["2021-02-05",212.8],["2021-02-08",213.57],["2021-02-09",214.08],["2021-02-10",213.87],["2021-02-11",215.93],["2021-02-12",214.93],["2021-02-15",215.62],["2021-02-16",215.52],["2021-02-17",214.7],["2021-02-18",214.3],["2021-02-19",213.67],["2021-02-22",212.61],["2021-02-23",210.17],["2021-02-24",211.24],["2021-02-25",208.43],["2021-02-26",207.44],["2021-03-01",209.54],["2021-03-02",208.39],["2021-03-03",206.22],["2021-03-04",205.66],["2021-03-05",206.09],["2021-03-08",205.83],["2021-03-09",207.02],["2021-03-10",207.32],["2021-03-11",208.22],["2021-03-12",208.2],["2021-03-15",209.04],["2021-03-16",209.24],["2021-03-17",208.12],["2021-03-18",208.38],["2021-03-19",209.09],["2021-03-22",210.24],["2021-03-23",210.36],["2021-03-24",209.62],["2021-03-25",208.66],["2021-03-26",210.2],["2021-03-29",211.31],["2021-03-30",210.46],["2021-03-31",211.23],["2021-04-01",211.68],["2021-04-06",213.28],["2021-04-07",213.33],["2021-04-08",213.64],["2021-04-09",213.73],["2021-04-12",213.96],["2021-04-13",214.13],["2021-04-14",214.55],["2021-04-15",215.12],["2021-04-16",214.87],["2021-04-19",214.06],["2021-04-20",213.42],["2021-04-21",212.56],["2021-04-22",212.3],["2021-04-23",212.74],["2021-04-26",212.34],["2021-04-27",212.51],["2021-04-28",212.61],["2021-04-29",212.29],["2021-04-30",212.28],["2021-05-04",210.7],["2021-05-05",211.17],["2021-05-06",211.15],["2021-05-07",212.82],["2021-05-10",211.96],["2021-05-11",211.24],["2021-05-12",209.83],["2021-05-13",208.94],["2021-05-14",210.75],["2021-05-17",210.31],["2021-05-18",210.57],["2021-05-19",210.49],["2021-05-20",211.94],["2021-05-21",211.39],["2021-05-24",212.26],["2021-05-25",212.06],["2021-05-26",212.68],["2021-05-27",212.04],["2021-05-28",212.44],["2021-05-31",211.71],["2021-06-01",212.3],["2021-06-02",213.1],["2021-06-04",212.81],["2021-06-07",213.09],["2021-06-08",213.15],["2021-06-09",212.41],["2021-06-10",212.53],["2021-06-11",212.38],["2021-06-14",212.81],["2021-06-15",212.3],["2021-06-16",211.75],["2021-06-17",211.18],["2021-06-18",211.46],["2021-06-21",210.83],["2021-06-22",211.49],["2021-06-23",212.15],["2021-06-24",213.63],["2021-06-25",213.41],["2021-06-28",213.84],["2021-06-29",214.04],["2021-06-30",213.74],["2021-07-01",214.45],["2021-07-02",215.21],["2021-07-05",215.36],["2021-07-06",215.47],["2021-07-07",216.82],["2021-07-08",215.51],["2021-07-09",215.98],["2021-07-12",216.23],["2021-07-13",217.18],["2021-07-14",216.93],["2021-07-15",216.4],["2021-07-16",217.11],["2021-07-19",215.34],["2021-07-20",216.45],["2021-07-21",217.12],["2021-07-22",216.94],["2021-07-23",217.59],["2021-07-26",217.48],["2021-07-27",216.99],["2021-07-28",217.05],["2021-07-29",217.36],["2021-07-30",217.07],["2021-08-02",217.86],["2021-08-03",217.71],["2021-08-04",217.88],["2021-08-05",217.96],["2021-08-06",217.61],["2021-08-09",217.53],["2021-08-10",217.34],["2021-08-11",217.52],["2021-08-12",218.36],["2021-08-13",218.63],["2021-08-16",218.35],["2021-08-17",218.98],["2021-08-18",217.84],["2021-08-19",217.92],["2021-08-20",218.16],["2021-08-23",218.53],["2021-08-24",218.52],["2021-08-25",219.38],["2021-08-26",218.77],["2021-08-27",218.89],["2021-08-30",219.58],["2021-08-31",218.78],["2021-09-01",219.08],["2021-09-02",218.6],["2021-09-03",218.6],["2021-09-06",220.26],["2021-09-07",219.03],["2021-09-08",217.95],["2021-09-09",218.53],["2021-09-10",218.21],["2021-09-13",217.87],["2021-09-14",218.16],["2021-09-15",218.44],["2021-09-16",218.57],["2021-09-17",218.28],["2021-09-20",216.01],["2021-09-21",217.23],["2021-09-22",217.7],["2021-09-23",217.79],["2021-09-24",216.74],["2021-09-27",215.93],["2021-09-28",214.01],["2021-09-29",214.42],["2021-09-30",214.33],["2021-10-01",213.85],["2021-10-04",212.36],["2021-10-05",213.13],["2021-10-06",211.43],["2021-10-07",212.03],["2021-10-08",212.14],["2021-10-11",211.9],["2021-10-12",209.58],["2021-10-13",209.83],["2021-10-14",211.66],["2021-10-15",211.12],["2021-10-18",211.01],["2021-10-19",211.1],["2021-10-20",210.81],["2021-10-21",210.54],["2021-10-22",209.38],["2021-10-25",209.2],["2021-10-26",209.3],["2021-10-27",209.19],["2021-10-28",209.34],["2021-10-29",209.23],["2021-11-02",208.45],["2021-11-03",208.44],["2021-11-04",208.71],["2021-11-05",209.32],["2021-11-08",208.77],["2021-11-09",208.47],["2021-11-10",206.98],["2021-11-12",207.05],["2021-11-15",206.82],["2021-11-16",207.52],["2021-11-17",206.42],["2021-11-18",205.03],["2021-11-19",204.98],["2021-11-22",203.39],["2021-11-23",202],["2021-11-24",201.86],["2021-11-25",201.35],["2021-11-26",201.34],["2021-11-29",201.24],["2021-11-30",202.06],["2021-12-01",202.12],["2021-12-02",201.08],["2021-12-03",200.89],["2021-12-06",200.51],["2021-12-07",203.24],["2021-12-08",204.22],["2021-12-09",203.91],["2021-12-10",203.72],["2021-12-13",203.84],["2021-12-14",202.18],["2021-12-15",201.69],["2021-12-16",201.77],["2021-12-17",200.69],["2021-12-20",198.97],["2021-12-21",199.46],["2021-12-22",200.15],["2021-12-23",199.64],["2021-12-27",199.61],["2021-12-28",200.44],["2021-12-29",200.75],["2021-12-30",200.22],["2022-01-03",200.78],["2022-01-04",200.17],["2022-01-05",199.29],["2022-01-07",198.6],["2022-01-10",198.7],["2022-01-11",199.94],["2022-01-12",201.3],["2022-01-13",200.6],["2022-01-14",200.05],["2022-01-17",199.94],["2022-01-18",197.84],["2022-01-19",196.93],["2022-01-20",195.78],["2022-01-21",193.88],["2022-01-24",189.59],["2022-01-25",189.78],["2022-01-26",190.32],["2022-01-27",189.62],["2022-01-28",189.5],["2022-01-31",190.54],["2022-02-01",191.41],["2022-02-02",192.82],["2022-02-03",190.59],["2022-02-04",190.73],["2022-02-07",189.92],["2022-02-08",190.2],["2022-02-09",191.05],["2022-02-10",190.07],["2022-02-11",189.08],["2022-02-14",186.9],["2022-02-15",188.58],["2022-02-16",188.24],["2022-02-17",186.49],["2022-02-18",185.74],["2022-02-21",184.46],["2022-02-22",184.51],["2022-02-23",182.38],["2022-02-24",176.83],["2022-02-25",180.77],["2022-02-28",181.33],["2022-03-01",180.69],["2022-03-02",180.51],["2022-03-03",179.47],["2022-03-04",175.52],["2022-03-07",171.19],["2022-03-08",170.48],["2022-03-09",173.02],["2022-03-10",172.97],["2022-03-11",173.74],["2022-03-14",171.31],["2022-03-15",173.28],["2022-03-16",177.37],["2022-03-17",179.61],["2022-03-18",180.62],["2022-03-21",179.06],["2022-03-22",179.52],["2022-03-23",178.85],["2022-03-24",178.37],["2022-03-25",178.42],["2022-03-28",178.44],["2022-03-29",180.64],["2022-03-30",180.78],["2022-03-31",179.09],["2022-04-01",178.94],["2022-04-04",179.27],["2022-04-05",177.63],["2022-04-06",174.71],["2022-04-07",171.73],["2022-04-08",169.61],["2022-04-11",167.72],["2022-04-12",167.31],["2022-04-13",169.37],["2022-04-14",168.56],["2022-04-19",166.1],["2022-04-20",166.06],["2022-04-21",164.14],["2022-04-22",160.76],["2022-04-25",160.04],["2022-04-26",158.85],["2022-04-27",157.82],["2022-04-28",158.14],["2022-04-29",156.25],["2022-05-02",155.23],["2022-05-04",154.58],["2022-05-05",151.69],["2022-05-06",147.66],["2022-05-09",143.74],["2022-05-10",143.47],["2022-05-11",143.72],["2022-05-12",143.92],["2022-05-13",147.6],["2022-05-16",147.28],["2022-05-17",149.24],["2022-05-18",147.7],["2022-05-19",147.64],["2022-05-20",147.98],["2022-05-23",149.65],["2022-05-24",147.54],["2022-05-25",147.76],["2022-05-26",149.28],["2022-05-27",150.38],["2022-05-30",151.75],["2022-05-31",150.85],["2022-06-01",150.33],["2022-06-02",151.49],["2022-06-03",150.1],["2022-06-06",151.3],["2022-06-07",151.62],["2022-06-08",149.78],["2022-06-09",147.85],["2022-06-10",144.81],["2022-06-13",139.29],["2022-06-14",139.56],["2022-06-15",140.24],["2022-06-17",138.66],["2022-06-20",138.52],["2022-06-21",141.83],["2022-06-22",141.83],["2022-06-23",143.62],["2022-06-24",145.4],["2022-06-27",144.19],["2022-06-28",144.29],["2022-06-29",144.68],["2022-06-30",143.58],["2022-07-01",145.57],["2022-07-04",144.53],["2022-07-05",143.07],["2022-07-06",143.61],["2022-07-07",146.36],["2022-07-08",147.12],["2022-07-11",146.29],["2022-07-12",143.44],["2022-07-13",142.03],["2022-07-14",140.51],["2022-07-15",142],["2022-07-18",143.55],["2022-07-19",143.97],["2022-07-20",145.06],["2022-07-21",145.83],["2022-07-22",147.01],["2022-07-25",146.51],["2022-07-26",145.91],["2022-07-27",145.37],["2022-07-28",145.51],["2022-07-29",147.75],["2022-08-01",148.82],["2022-08-02",148.2],["2022-08-03",147.52],["2022-08-04",148.18],["2022-08-05",148.41],["2022-08-08",149.49],["2022-08-09",149.32],["2022-08-10",150.33],["2022-08-11",151.62],["2022-08-12",151.94],["2022-08-16",151.94],["2022-08-17",149.74],["2022-08-18",149.97],["2022-08-19",148.49],["2022-08-22",147.13],["2022-08-23",146.5],["2022-08-24",145.43],["2022-08-25",146.26],["2022-08-26",145.54],["2022-08-29",143.87],["2022-08-30",144],["2022-08-31",143.93],["2022-09-01",142.58],["2022-09-02",144.04],["2022-09-05",143.51],["2022-09-06",143.04],["2022-09-07",143.45],["2022-09-08",144.52],["2022-09-09",145.85],["2022-09-12",147.1],["2022-09-13",146.01],["2022-09-14",145.6],["2022-09-15",145.52],["2022-09-16",144.65],["2022-09-19",145.02],["2022-09-20",144.59],["2022-09-21",144.67],["2022-09-22",144.51],["2022-09-23",142.88],["2022-09-26",141.37],["2022-09-27",141.87],["2022-09-28",140.99],["2022-09-29",138.49],["2022-09-30",138.85],["2022-10-03",138.91],["2022-10-04",140.7],["2022-10-05",139.22],["2022-10-06",139.04],["2022-10-07",138.25],["2022-10-10",137.17],["2022-10-11",136.07],["2022-10-12",134.61],["2022-10-13",135.45],["2022-10-14",136.91],["2022-10-17",136.66],["2022-10-18",136.63],["2022-10-19",135],["2022-10-20",135.37],["2022-10-21",134.59],["2022-10-24",136.64],["2022-10-25",138.55],["2022-10-26",140.15],["2022-10-27",140.88],["2022-10-28",140.44],["2022-10-31",140.76],["2022-11-02",141.64],["2022-11-03",140.9],["2022-11-04",141.96],["2022-11-07",144.44],["2022-11-08",145.31],["2022-11-09",146.06],["2022-11-10",149.12],["2022-11-14",150.76],["2022-11-15",152.17],["2022-11-16",150.81],["2022-11-17",148.68],["2022-11-18",149.27],["2022-11-21",148.53],["2022-11-22",150.17],["2022-11-23",150.08],["2022-11-24",152.03],["2022-11-25",151.47],["2022-11-28",150.98],["2022-11-29",150.81],["2022-11-30",151.31],["2022-12-01",152.91],["2022-12-02",152.89],["2022-12-05",152.15],["2022-12-06",151.64],["2022-12-07",152.32],["2022-12-08",151.84],["2022-12-09",152.02],["2022-12-12",152.57],["2022-12-13",153.71],["2022-12-14",154.3],["2022-12-15",152.83],["2022-12-16",152.27],["2022-12-19",152.01],["2022-12-20",152.7],["2022-12-21",154.2],["2022-12-22",153.87],["2022-12-23",153.65],["2022-12-27",152.95],["2022-12-28",153.17],["2022-12-29",154.08],["2022-12-30",154.05],["2023-01-02",154.52],["2023-01-03",156.95],["2023-01-04",158.85],["2023-01-05",159.68],["2023-01-09",162.03],["2023-01-10",162.64],["2023-01-11",161.99],["2023-01-12",162.8],["2023-01-13",162.35],["2023-01-16",162.81],["2023-01-17",161.81],["2023-01-18",162.2],["2023-01-19",161.35],["2023-01-20",161.23],["2023-01-23",161.53],["2023-01-24",161.28],["2023-01-25",160.65],["2023-01-26",161.19],["2023-01-27",161.07],["2023-01-30",160.16],["2023-01-31",160.73],["2023-02-01",160.45],["2023-02-02",161.59],["2023-02-03",162.02],["2023-02-06",160.72],["2023-02-07",160.34],["2023-02-08",161.13],["2023-02-09",162.23],["2023-02-10",160.51],["2023-02-13",160.21],["2023-02-14",160.51],["2023-02-15",160.81],["2023-02-16",160.64],["2023-02-17",160.18],["2023-02-20",159.67],["2023-02-21",158.69],["2023-02-22",158.5],["2023-02-23",159.15],["2023-02-24",159.23],["2023-02-27",159.8],["2023-02-28",160.72],["2023-03-01",160.71],["2023-03-02",159.33],["2023-03-03",160.41],["2023-03-06",161.78],["2023-03-07",161.61],["2023-03-08",162.08],["2023-03-09",161.7],["2023-03-10",160.79],["2023-03-13",160.11],["2023-03-14",160.06],["2023-03-15",158.81],["2023-03-16",159.16],["2023-03-17",158.32],["2023-03-20",158.54],["2023-03-21",159.47],["2023-03-22",158.82],["2023-03-23",158.94],["2023-03-24",158.03],["2023-03-27",158.34],["2023-03-28",159.03],["2023-03-29",159.58],["2023-03-30",160.98],["2023-03-31",160.87],["2023-04-03",161.78],["2023-04-04",161.65],["2023-04-05",160.86],["2023-04-06",161.01],["2023-04-11",161.68],["2023-04-12",162.76],["2023-04-13",163.54],["2023-04-14",164.08],["2023-04-17",164.47],["2023-04-18",165.26],["2023-04-19",165.52],["2023-04-20",165.49],["2023-04-21",165.29],["2023-04-24",165.64],["2023-04-25",165.44],["2023-04-26",165],["2023-04-27",167.22],["2023-04-28",166.53],["2023-05-02",166.36],["2023-05-04",165.45],["2023-05-05",166.5],["2023-05-08",167.15],["2023-05-09",166.9],["2023-05-10",167.44],["2023-05-11",167.52],["2023-05-12",167.56],["2023-05-15",167.26],["2023-05-16",167.28],["2023-05-17",167.14],["2023-05-18",167.24],["2023-05-19",169.03],["2023-05-22",169.43],["2023-05-23",169.16],["2023-05-24",167.97],["2023-05-25",167.13],["2023-05-26",168.42],["2023-05-29",168.51],["2023-05-30",167.78],["2023-05-31",166.14],["2023-06-01",167.61],["2023-06-02",169.75],["2023-06-05",169.86],["2023-06-06",170.55],["2023-06-07",170.01],["2023-06-09",170.96],["2023-06-12",170.41],["2023-06-13",169.15],["2023-06-14",170.5],["2023-06-15",170.65],["2023-06-16",171.01],["2023-06-19",170.57],["2023-06-20",170.31],["2023-06-21",170.81],["2023-06-22",171.02],["2023-06-23",170.47],["2023-06-26",171.65],["2023-06-27",171.16],["2023-06-28",171.17],["2023-06-29",171.63],["2023-06-30",171.85],["2023-07-03",172.59],["2023-07-04",172.35],["2023-07-05",171.99],["2023-07-06",171.77],["2023-07-07",172.62],["2023-07-10",173.51],["2023-07-11",174.2],["2023-07-12",176.21],["2023-07-13",176.28],["2023-07-14",176.86],["2023-07-17",177.39],["2023-07-18",178.57],["2023-07-19",178.28],["2023-07-20",177.86],["2023-07-21",177.85],["2023-07-24",178.54],["2023-07-25",178.56],["2023-07-26",177.97],["2023-07-27",178.64],["2023-07-28",178.45],["2023-07-31",179.12],["2023-08-01",178.84],["2023-08-02",177.71],["2023-08-03",176.86],["2023-08-04",177.81],["2023-08-07",177.18],["2023-08-08",176.36],["2023-08-09",176.75],["2023-08-10",177.69],["2023-08-11",177.11],["2023-08-14",176.49],["2023-08-16",175.42],["2023-08-17",174.49],["2023-08-18",174.42],["2023-08-21",174.3],["2023-08-22",174.24],["2023-08-23",174.57],["2023-08-24",174.62],["2023-08-25",173.75],["2023-08-28",174.42],["2023-08-29",174.57],["2023-08-30",175.44],["2023-08-31",174.81],["2023-09-01",174.94],["2023-09-04",174.04],["2023-09-05",174.09],["2023-09-06",173.62],["2023-09-07",171.9],["2023-09-08",173.23],["2023-09-11",173.43],["2023-09-12",173.06],["2023-09-13",173.13],["2023-09-14",173.44],["2023-09-15",173.51],["2023-09-18",172.37],["2023-09-19",172.16],["2023-09-20",173.22],["2023-09-21",171.83],["2023-09-22",171.93],["2023-09-25",171.19],["2023-09-26",171.52],["2023-09-27",170.71],["2023-09-28",170.08],["2023-09-29",171.33],["2023-10-02",170.4],["2023-10-03",170.04],["2023-10-04",170.3],["2023-10-05",169.87],["2023-10-06",170.29],["2023-10-09",170.98],["2023-10-10",172.95],["2023-10-11",173.54],["2023-10-12",173.15],["2023-10-13",173.13],["2023-10-16",176.85],["2023-10-17",177.7],["2023-10-18",177],["2023-10-19",175.21],["2023-10-20",173.95],["2023-10-23",173.44],["2023-10-24",175.33],["2023-10-25",176.37],["2023-10-26",177.42],["2023-10-27",177.09],["2023-10-30",178.55],["2023-10-31",179.59],["2023-11-02",180.56],["2023-11-03",181.07],["2023-11-06",181.3],["2023-11-07",180.79],["2023-11-08",180.04],["2023-11-09",180.7],["2023-11-10",179.89],["2023-11-13",179.14],["2023-11-14",182.82],["2023-11-15",182.18],["2023-11-16",182.72],["2023-11-17",183.19],["2023-11-20",184.19],["2023-11-21",183.97],["2023-11-22",183.58],["2023-11-23",182.22],["2023-11-24",182.09],["2023-11-27",181.66],["2023-11-28",183.26],["2023-11-29",183.22],["2023-11-30",182.87],["2023-12-01",185.32],["2023-12-04",185.56],["2023-12-05",186.87],["2023-12-06",187.05],["2023-12-07",186.72],["2023-12-08",187.52],["2023-12-11",187.61],["2023-12-12",187.37],["2023-12-13",187.73],["2023-12-14",188.83],["2023-12-15",189.51],["2023-12-18",190.19],["2023-12-19",191.19],["2023-12-20",190.99],["2023-12-21",190.31],["2023-12-22",190.29],["2023-12-27",190.65],["2023-12-28",190.07],["2023-12-29",189.57],["2024-01-02",187.75],["2024-01-03",187.01],["2024-01-04",187.23],["2024-01-05",187.39],["2024-01-08",188.21],["2024-01-09",188.9],["2024-01-10",188.43],["2024-01-11",187.69],["2024-01-12",188.77],["2024-01-15",186.85],["2024-01-16",186.53],["2024-01-17",184.73],["2024-01-18",185.74],["2024-01-19",185.79],["2024-01-22",186.19],["2024-01-23",185.74],["2024-01-24",186.18],["2024-01-25",185.67],["2024-01-26",186.18],["2024-01-29",186.15],["2024-01-30",187.27],["2024-01-31",189.92],["2024-02-01",191.05],["2024-02-02",191.84],["2024-02-05",190.72],["2024-02-06",190.78],["2024-02-07",191.08],["2024-02-08",190.31],["2024-02-09",190.3],["2024-02-12",191.21],["2024-02-13",189.71],["2024-02-14",191.68],["2024-02-15",192.68],["2024-02-16",193.4],["2024-02-19",193.88],["2024-02-20",195.43],["2024-02-21",195.09],["2024-02-22",196.6],["2024-02-23",197.7],["2024-02-26",197.91],["2024-02-27",197.73],["2024-02-28",196.36],["2024-02-29",196.73],["2024-03-01",197.1],["2024-03-04",196.16],["2024-03-05",195.86],["2024-03-06",195.85],["2024-03-07",194.84],["2024-03-08",195.54],["2024-03-11",195.49],["2024-03-12",197.19],["2024-03-13",196.88],["2024-03-14",196.48],["2024-03-15",194.02],["2024-03-18",193.4],["2024-03-19",193.12],["2024-03-20",193.01],["2024-03-21",195.2],["2024-03-22",194.34],["2024-03-25",193.51],["2024-03-26",195.43],["2024-03-27",196.41],["2024-03-28",197.12],["2024-04-02",197.28],["2024-04-03",197.11],["2024-04-04",198.53],["2024-04-05",197.71],["2024-04-08",198.34],["2024-04-09",197.17],["2024-04-10",197.74],["2024-04-11",196],["2024-04-12",196.03],["2024-04-15",196.6],["2024-04-16",193.52],["2024-04-17",195.26],["2024-04-18",196.47],["2024-04-19",195.29],["2024-04-22",197.5],["2024-04-23",198.26],["2024-04-24",197.39],["2024-04-25",195.89],["2024-04-26",197.05],["2024-04-29",198.43],["2024-04-30",197.91],["2024-05-02",197.51],["2024-05-06",200.51],["2024-05-07",200.26],["2024-05-08",200.81],["2024-05-09",201.29],["2024-05-10",201.39],["2024-05-13",202.25],["2024-05-14",202.23],["2024-05-15",203.08],["2024-05-16",203.7],["2024-05-17",204.13],["2024-05-20",204.85],["2024-05-21",204.72],["2024-05-22",203.75],["2024-05-23",203.07],["2024-05-24",203.17],["2024-05-27",202.57],["2024-05-28",201.8],["2024-05-29",201.09],["2024-05-31",202.01],["2024-06-03",203.3],["2024-06-04",201.67],["2024-06-05",201.82],["2024-06-06",202.65],["2024-06-07",201.86],["2024-06-10",201.02],["2024-06-11",200.38],["2024-06-12",202.08],["2024-06-13",200.03],["2024-06-14",199.63],["2024-06-17",200.81],["2024-06-18",201.02],["2024-06-19",202.1],["2024-06-20",202.09],["2024-06-21",202.06],["2024-06-24",203.82],["2024-06-25",203.48],["2024-06-26",203.07],["2024-06-27",203.55],["2024-06-28",203.62],["2024-07-01",202.66],["2024-07-02",202.24],["2024-07-03",202.57],["2024-07-04",202.25],["2024-07-05",201.46],["2024-07-08",202.63],["2024-07-09",202.75],["2024-07-10",202.51],["2024-07-11",203.75],["2024-07-12",204.66],["2024-07-15",204.16],["2024-07-16",201.71],["2024-07-17",201],["2024-07-18",201.92],["2024-07-19",200.82],["2024-07-22",201.34],["2024-07-23",199.98],["2024-07-24",199.82],["2024-07-25",199.06],["2024-07-26",198.8],["2024-07-29",199.46],["2024-07-30",198.91],["2024-07-31",200.91],["2024-08-01",199.93],["2024-08-02",199.02],["2024-08-05",197.1],["2024-08-06",196.84],["2024-08-07",197.4],["2024-08-08",198.15],["2024-08-09",197.6],["2024-08-12",200.21],["2024-08-13",200.71],["2024-08-14",200.76],["2024-08-16",202.8],["2024-08-19",203.08],["2024-08-20",201.84],["2024-08-21",203.05],["2024-08-22",202.9],["2024-08-23",203.36],["2024-08-26",203.32],["2024-08-27",203.34],["2024-08-28",202.34],["2024-08-29",203.68],["2024-08-30",204.58],["2024-09-02",205.74],["2024-09-03",204.21],["2024-09-04",203.9],["2024-09-05",202.85],["2024-09-06",201.69],["2024-09-09",202.04],["2024-09-10",201.21],["2024-09-11",199.91],["2024-09-12",201.19],["2024-09-13",202.72],["2024-09-16",202.32],["2024-09-17",203.46],["2024-09-18",203.08],["2024-09-19",204.12],["2024-09-20",201.78],["2024-09-23",201.18],["2024-09-24",201.97],["2024-09-25",203.69],["2024-09-26",205.13],["2024-09-27",205.84],["2024-09-30",204.33],["2024-10-01",203.97],["2024-10-02",203.46],["2024-10-03",202.63],["2024-10-04",202.63],["2024-10-07",201.72],["2024-10-08",201.7],["2024-10-09",202.88],["2024-10-10",202.79],["2024-10-11",203.39],["2024-10-14",203.25],["2024-10-15",203.71],["2024-10-16",203.49],["2024-10-17",201.41],["2024-10-18",202.42],["2024-10-21",201.79],["2024-10-22",199.92],["2024-10-23",199.29],["2024-10-24",199.69],["2024-10-25",199.49],["2024-10-28",199.29],["2024-10-29",199.65],["2024-10-30",197.76],["2024-10-31",197.03],["2024-11-04",199.49],["2024-11-05",198.76],["2024-11-06",198.94],["2024-11-07",202.03],["2024-11-08",201.4],["2024-11-12",199.3],["2024-11-13",198.32],["2024-11-14",200.24],["2024-11-15",199.17],["2024-11-18",199.17],["2024-11-19",197.87],["2024-11-20",198.99],["2024-11-21",200.25],["2024-11-22",201.15],["2024-11-25",201.31],["2024-11-26",201.13],["2024-11-27",200.67],["2024-11-28",199.75],["2024-11-29",200.98],["2024-12-02",202.68],["2024-12-03",202.37],["2024-12-04",202.79],["2024-12-05",202.95],["2024-12-06",202.81],["2024-12-09",202.46],["2024-12-10",202.81],["2024-12-11",202.31],["2024-12-12",201.21],["2024-12-13",200.58],["2024-12-16",200.39],["2024-12-17",197.75],["2024-12-18",198.49],["2024-12-19",197.65],["2024-12-20",197.32],["2024-12-23",198.22],["2024-12-27",198.5],["2024-12-30",198.12],["2025-01-02",200.2],["2025-01-03",200.13],["2025-01-07",201.09],["2025-01-08",199.95],["2025-01-09",200.17],["2025-01-10",200.44],["2025-01-13",197.89],["2025-01-14",197.94],["2025-01-15",199.77],["2025-01-16",199.51],["2025-01-17",200.63],["2025-01-20",201.08],["2025-01-21",201.42],["2025-01-22",202.54],["2025-01-23",201.66],["2025-01-24",202.05],["2025-01-27",201.98],["2025-01-28",202.2],["2025-01-29",202.21],["2025-01-30",203.82],["2025-01-31",203.02],["2025-02-03",201.54],["2025-02-04",202.52],["2025-02-05",201.67],["2025-02-06",205.04],["2025-02-07",206.2],["2025-02-10",206.57],["2025-02-11",207.87],["2025-02-12",207.8],["2025-02-13",209.2],["2025-02-14",209.55],["2025-02-17",209.3],["2025-02-18",211.15],["2025-02-19",210.35],["2025-02-20",210.08],["2025-02-21",210.32],["2025-02-24",208.8],["2025-02-25",208.97],["2025-02-26",210.31],["2025-02-27",209.76],["2025-02-28",209.7],["2025-03-03",209.61],["2025-03-04",205.74],["2025-03-05",208.26],["2025-03-06",209.28],["2025-03-07",209.34],["2025-03-10",208.29],["2025-03-11",207.67],["2025-03-12",209.76],["2025-03-13",209.89],["2025-03-14",212.3],["2025-03-17",213.93],["2025-03-18",214.62],["2025-03-19",214.69],["2025-03-20",214.58],["2025-03-21",213.98],["2025-03-24",215.07],["2025-03-25",216.39],["2025-03-26",216.12],["2025-03-27",215.92],["2025-03-28",215.09],["2025-03-31",214.31],["2025-04-01",215.68],["2025-04-02",216.11],["2025-04-03",214.62],["2025-04-04",211.62],["2025-04-07",210.2],["2025-04-08",212.02],["2025-04-09",210.02],["2025-04-10",214.23],["2025-04-11",214.3],["2025-04-14",216.98],["2025-04-15",217.66],["2025-04-16",217.53],["2025-04-17",218.78],["2025-04-22",219.84],["2025-04-23",222.03],["2025-04-24",221.81],["2025-04-25",221.9],["2025-04-28",222.46],["2025-04-29",223.53],["2025-04-30",221.44],["2025-05-02",223.23],["2025-05-05",222.51],["2025-05-06",222.26],["2025-05-07",223.62],["2025-05-08",224.03],["2025-05-09",225.92],["2025-05-12",225.2],["2025-05-13",225.96],["2025-05-14",225.21],["2025-05-15",224.58],["2025-05-16",224.66],["2025-05-19",223.13],["2025-05-20",223.04],["2025-05-21",222.52],["2025-05-22",221.56],["2025-05-23",220.81],["2025-05-26",222.74],["2025-05-27",222.95],["2025-05-28",222.92],["2025-05-29",222.13],["2025-05-30",222.35],["2025-06-02",221.62],["2025-06-03",220.37],["2025-06-04",221.16],["2025-06-05",219.81],["2025-06-06",218.86],["2025-06-09",219.38],["2025-06-10",220.65],["2025-06-11",220.27],["2025-06-12",219.78],["2025-06-13",218.59],["2025-06-16",218.1],["2025-06-17",217.28],["2025-06-18",217.31],["2025-06-20",217.24],["2025-06-23",216.23],["2025-06-24",219.59],["2025-06-25",219.92],["2025-06-26",222.26],["2025-06-27",222.82],["2025-06-30",223.48],["2025-07-01",222.22],["2025-07-02",223.34],["2025-07-03",224.17],["2025-07-04",223.65],["2025-07-07",222.45],["2025-07-08",222.39],["2025-07-09",223.32],["2025-07-10",222.59],["2025-07-11",222.41],["2025-07-14",222.62],["2025-07-15",222.61],["2025-07-16",222.56],["2025-07-17",223.53],["2025-07-18",226.1],["2025-07-21",225.61],["2025-07-22",225.34],["2025-07-23",225.97],["2025-07-24",226.93],["2025-07-25",226.61],["2025-07-28",225.7],["2025-07-29",226.26],["2025-07-30",226.76],["2025-07-31",225.63],["2025-08-01",223.84],["2025-08-04",225.26],["2025-08-05",225.27],["2025-08-06",226.35],["2025-08-07",227.96],["2025-08-08",227.84],["2025-08-11",227.19],["2025-08-12",226.91],["2025-08-13",227.3],["2025-08-14",226.42],["2025-08-18",226.53],["2025-08-19",227.68],["2025-08-20",226.79],["2025-08-21",226.8],["2025-08-22",225.49],["2025-08-25",226],["2025-08-26",225.88],["2025-08-27",224.12],["2025-08-28",223.28],["2025-08-29",222.66],["2025-09-01",222.78],["2025-09-02",221.12],["2025-09-03",221.25],["2025-09-04",221.9],["2025-09-05",222.64],["2025-09-08",224.52],["2025-09-09",223.99],["2025-09-10",222.83],["2025-09-11",224.38],["2025-09-12",223.79],["2025-09-15",223.98],["2025-09-16",222.83],["2025-09-17",222.51],["2025-09-18",222.96],["2025-09-19",222.6],["2025-09-22",222.94],["2025-09-23",223.05],["2025-09-24",223.44],["2025-09-25",222.02],["2025-09-26",221.82],["2025-09-29",221.39],["2025-09-30",221.72],["2025-10-01",222.38],["2025-10-02",221.88],["2025-10-03",222.03],["2025-10-06",220.89],["2025-10-07",221.06],["2025-10-08",221.32],["2025-10-09",221.44],["2025-10-10",221.18],["2025-10-13",221.67],["2025-10-14",220.56],["2025-10-15",221.79],["2025-10-16",221.15],["2025-10-17",221.53],["2025-10-20",222.75],["2025-10-21",222.27],["2025-10-22",222.68],["2025-10-23",222.56],["2025-10-24",222.34],["2025-10-27",222.67],["2025-10-28",223.91],["2025-10-29",223.89],["2025-10-30",223.44],["2025-10-31",223.49],["2025-11-03",223.73],["2025-11-04",223.34],["2025-11-05",223.89],["2025-11-06",223.54],["2025-11-07",222.12],["2025-11-10",223.23],["2025-11-12",223.29],["2025-11-13",222.04],["2025-11-14",221.5],["2025-11-17",221],["2025-11-18",219.75],["2025-11-19",221.81],["2025-11-20",221.59],["2025-11-21",220.43],["2025-11-24",220.97],["2025-11-25",222.67],["2025-11-26",223.6],["2025-11-27",224.43],["2025-11-28",225.46],["2025-12-01",224.79],["2025-12-02",224.49],["2025-12-03",223.96],["2025-12-04",223.65],["2025-12-05",223.77],["2025-12-08",223.21],["2025-12-09",224.26],["2025-12-10",224.05],["2025-12-11",224.76],["2025-12-12",225.63],["2025-12-15",227.35],["2025-12-16",226.02],["2025-12-17",226.3],["2025-12-18",226.91],["2025-12-19",227.82],["2025-12-22",228.46],["2025-12-23",228.2],["2025-12-29",229.43],["2025-12-30",229.79],["2026-01-02",231.93],["2026-01-05",233.77],["2026-01-07",238.33],["2026-01-08",237.15],["2026-01-09",239.44],["2026-01-12",238.77],["2026-01-13",239.09],["2026-01-14",238.49],["2026-01-15",239.25],["2026-01-16",239.58],["2026-01-19",238.23],["2026-01-20",238.29],["2026-01-21",238.42],["2026-01-22",240.34],["2026-01-23",239.16],["2026-01-26",240.16],["2026-01-27",239.95],["2026-01-28",240.5],["2026-01-29",240.29],["2026-01-30",241.79],["2026-02-02",242.17],["2026-02-03",243.44],["2026-02-04",242.81],["2026-02-05",241.37],["2026-02-06",241.46],["2026-02-09",244.18],["2026-02-10",244.93],["2026-02-11",244.56],["2026-02-12",244.72],["2026-02-13",244.86],["2026-02-16",244.86],["2026-02-17",244.52],["2026-02-18",245.06],["2026-02-19",244.47],["2026-02-20",243.79],["2026-02-23",244.51],["2026-02-24",244.06],["2026-02-25",245.25],["2026-02-26",244.97],["2026-02-27",244.88],["2026-03-02",243.44],["2026-03-03",239.34],["2026-03-04",241.18],["2026-03-05",240.12],["2026-03-06",236.98],["2026-03-09",236.55],["2026-03-10",240.52],["2026-03-11",238.54],["2026-03-12",235.89],["2026-03-13",234.27],["2026-03-16",234.95],["2026-03-17",236.36],["2026-03-18",235.22],["2026-03-19",232.89],["2026-03-20",230.72],["2026-03-23",232.65],["2026-03-24",230.39],["2026-03-25",232.41],["2026-03-26",232.54],["2026-03-27",230.92],["2026-03-30",229.89],["2026-03-31",232.86],["2026-04-01",235.46],["2026-04-02",235.82],["2026-04-07",233.99],["2026-04-08",240.18],["2026-04-09",239.86],["2026-04-10",241.96],["2026-04-13",241.94],["2026-04-14",244.15],["2026-04-15",245.32],["2026-04-16",244.69],["2026-04-17",248.19],["2026-04-20",246.67],["2026-04-21",245.5],["2026-04-22",245.13],["2026-04-23",242.85],["2026-04-24",242.29],["2026-04-27",241.67],["2026-04-28",240.11],["2026-04-29",239.86],["2026-04-30",239.26],["2026-05-04",238.66],["2026-05-05",238.82],["2026-05-06",243.08],["2026-05-07",242.71],["2026-05-08",241.26],["2026-05-11",241.25],["2026-05-12",239.5],["2026-05-13",240.46],["2026-05-14",241.6],["2026-05-15",239.31],["2026-05-18",240.08],["2026-05-19",239.48],["2026-05-20",240.76],["2026-05-21",241.17],["2026-05-22",242.59],["2026-05-25",245.36],["2026-05-26",244.45],["2026-05-27",242.87],["2026-05-28",243.11],["2026-05-29",245.52],["2026-06-01",244.08],["2026-06-02",245.13],["2026-06-03",244.93],["2026-06-05",243.63],["2026-06-08",242.76],["2026-06-09",243.99]]}]}