{"status":"ok","unit":"","title":"Notowania od 2006-12-01 do 2026-06-05","series":[{"name":"Notowanie","area":true,"data":[["2006-12-01",100],["2006-12-04",101.44],["2006-12-05",102.33],["2006-12-06",102.4],["2006-12-07",103.07],["2006-12-08",102.93],["2006-12-11",102.72],["2006-12-12",102.96],["2006-12-13",103.13],["2006-12-14",103.03],["2006-12-15",102.37],["2006-12-18",103.03],["2006-12-19",100.97],["2006-12-20",99.4],["2006-12-21",99.76],["2006-12-22",99.55],["2006-12-27",101.56],["2006-12-28",101.54],["2006-12-29",101.74],["2007-01-02",102.88],["2007-01-03",102.76],["2007-01-04",101.4],["2007-01-05",100.34],["2007-01-08",100.27],["2007-01-09",100.94],["2007-01-10",100.52],["2007-01-11",103.14],["2007-01-12",104.26],["2007-01-15",107.37],["2007-01-16",107.63],["2007-01-17",107.98],["2007-01-18",110.93],["2007-01-19",111.07],["2007-01-22",110.41],["2007-01-23",110.56],["2007-01-24",110.86],["2007-01-25",110.52],["2007-01-26",110.48],["2007-01-29",111.54],["2007-01-30",111.37],["2007-01-31",112.66],["2007-02-01",114.4],["2007-02-02",115.06],["2007-02-05",115.44],["2007-02-06",115.64],["2007-02-07",115.47],["2007-02-08",112.71],["2007-02-09",113.35],["2007-02-12",112.34],["2007-02-13",113.71],["2007-02-14",114.31],["2007-02-15",113.58],["2007-02-16",112.98],["2007-02-19",114.09],["2007-02-20",113.62],["2007-02-21",114.62],["2007-02-22",115.97],["2007-02-23",116.04],["2007-02-26",115.63],["2007-02-27",111.12],["2007-02-28",109.39],["2007-03-01",108.69],["2007-03-02",109.78],["2007-03-05",107.32],["2007-03-06",108.89],["2007-03-07",109],["2007-03-08",112.11],["2007-03-09",112.29],["2007-03-12",112.76],["2007-03-13",112.76],["2007-03-14",113.18],["2007-03-15",114.32],["2007-03-16",115.59],["2007-03-19",117.61],["2007-03-20",118.08],["2007-03-21",119.69],["2007-03-22",120.97],["2007-03-23",122.11],["2007-03-26",121.3],["2007-03-27",121.54],["2007-03-28",121.37],["2007-03-29",123.2],["2007-03-30",123.29],["2007-04-02",122.08],["2007-04-03",123.79],["2007-04-04",124.35],["2007-04-05",124.73],["2007-04-10",125.91],["2007-04-11",127.1],["2007-04-12",125.84],["2007-04-13",128.65],["2007-04-16",130.37],["2007-04-17",130.71],["2007-04-18",131.54],["2007-04-19",130.88],["2007-04-20",132.96],["2007-04-23",133.23],["2007-04-24",132.14],["2007-04-25",131.76],["2007-04-26",131.56],["2007-04-27",132.52],["2007-04-30",132.13],["2007-05-02",132.88],["2007-05-04",135.5],["2007-05-07",135.94],["2007-05-08",134.29],["2007-05-09",134.88],["2007-05-10",132.93],["2007-05-11",134.61],["2007-05-14",136.87],["2007-05-15",135.55],["2007-05-16",135.25],["2007-05-17",134.48],["2007-05-18",135.18],["2007-05-21",137.49],["2007-05-22",139.37],["2007-05-23",139.32],["2007-05-24",140.29],["2007-05-25",139.63],["2007-05-28",141.58],["2007-05-29",142.05],["2007-05-30",141.9],["2007-05-31",144.27],["2007-06-01",146.14],["2007-06-04",145.9],["2007-06-05",146.23],["2007-06-06",144.38],["2007-06-08",143.66],["2007-06-11",145.48],["2007-06-12",144.7],["2007-06-13",145.86],["2007-06-14",147.98],["2007-06-15",149.73],["2007-06-18",149.45],["2007-06-19",149.33],["2007-06-20",148.56],["2007-06-21",148.4],["2007-06-22",150.26],["2007-06-25",150.16],["2007-06-26",151.73],["2007-06-27",149.74],["2007-06-28",150.8],["2007-06-29",149.74],["2007-07-02",148.4],["2007-07-03",150.7],["2007-07-04",151.94],["2007-07-05",151.92],["2007-07-06",153.6],["2007-07-09",153.53],["2007-07-10",151.39],["2007-07-11",151.55],["2007-07-12",151.56],["2007-07-13",152.37],["2007-07-16",151.59],["2007-07-17",151.6],["2007-07-18",151.4],["2007-07-19",153.85],["2007-07-20",152.12],["2007-07-23",153.69],["2007-07-24",151.95],["2007-07-25",150.8],["2007-07-26",147.75],["2007-07-27",146.13],["2007-07-30",146.07],["2007-07-31",148.64],["2007-08-01",145.76],["2007-08-02",146.28],["2007-08-03",144.85],["2007-08-06",142.75],["2007-08-07",143.95],["2007-08-08",144.25],["2007-08-09",142.63],["2007-08-10",138.71],["2007-08-13",140.91],["2007-08-14",139.52],["2007-08-16",132.67],["2007-08-17",134.94],["2007-08-20",136.03],["2007-08-21",134.9],["2007-08-22",139.93],["2007-08-23",141.19],["2007-08-24",142.61],["2007-08-27",142.64],["2007-08-28",141.49],["2007-08-29",142.58],["2007-08-30",141.01],["2007-08-31",144.3],["2007-09-03",145.3],["2007-09-04",145.91],["2007-09-05",143.69],["2007-09-06",143.08],["2007-09-07",141.74],["2007-09-10",139.72],["2007-09-11",141.09],["2007-09-12",142.8],["2007-09-13",144.36],["2007-09-14",143.82],["2007-09-17",143.86],["2007-09-18",144.7],["2007-09-19",148.31],["2007-09-20",148.34],["2007-09-21",147.86],["2007-09-24",147.07],["2007-09-25",146.24],["2007-09-26",146.96],["2007-09-27",146.29],["2007-09-28",145.2],["2007-10-01",145.32],["2007-10-02",147.16],["2007-10-03",146.52],["2007-10-04",146.3],["2007-10-05",147.14],["2007-10-08",147.44],["2007-10-09",149.94],["2007-10-10",149.6],["2007-10-11",152.05],["2007-10-12",151.34],["2007-10-15",152.4],["2007-10-16",150.05],["2007-10-17",150.46],["2007-10-18",148.72],["2007-10-19",150.13],["2007-10-22",149.11],["2007-10-23",151.85],["2007-10-24",151.23],["2007-10-25",151.64],["2007-10-26",151.39],["2007-10-29",152.16],["2007-10-30",151.49],["2007-10-31",151.28],["2007-11-02",148.99],["2007-11-05",148.31],["2007-11-06",147.85],["2007-11-07",145.27],["2007-11-08",143.64],["2007-11-09",141.44],["2007-11-12",139.64],["2007-11-13",141.16],["2007-11-14",139.98],["2007-11-15",136.49],["2007-11-16",136.09],["2007-11-19",136.14],["2007-11-20",136.31],["2007-11-21",134.64],["2007-11-22",136.27],["2007-11-23",136.86],["2007-11-26",135.29],["2007-11-27",133.57],["2007-11-28",135.97],["2007-11-29",136.65],["2007-11-30",137.38],["2007-12-03",136.97],["2007-12-04",137.02],["2007-12-05",140.45],["2007-12-06",140.68],["2007-12-07",141.95],["2007-12-10",142.21],["2007-12-11",141.35],["2007-12-12",141.87],["2007-12-13",140.08],["2007-12-14",138.35],["2007-12-17",135.49],["2007-12-18",134.95],["2007-12-19",134.68],["2007-12-20",135.26],["2007-12-21",136.34],["2007-12-24",136.34],["2007-12-27",137.95],["2007-12-28",135.42],["2008-01-02",134.73],["2008-01-03",134.64],["2008-01-04",133.21],["2008-01-07",130.65],["2008-01-08",130.84],["2008-01-09",127.39],["2008-01-10",124.73],["2008-01-11",122.91],["2008-01-14",120.55],["2008-01-15",116.1],["2008-01-16",111.64],["2008-01-17",112.42],["2008-01-18",113.78],["2008-01-21",107.55],["2008-01-22",109.23],["2008-01-23",109.44],["2008-01-24",113.7],["2008-01-25",113.93],["2008-01-28",112.03],["2008-01-29",115.54],["2008-01-30",116.89],["2008-01-31",115.35],["2008-02-01",118.5],["2008-02-04",119.28],["2008-02-05",116],["2008-02-06",115.77],["2008-02-07",114.43],["2008-02-08",114.68],["2008-02-11",115.31],["2008-02-12",118.43],["2008-02-13",119.88],["2008-02-14",120.37],["2008-02-15",119.25],["2008-02-18",121.3],["2008-02-19",121.21],["2008-02-20",120.29],["2008-02-21",120.07],["2008-02-22",119.02],["2008-02-25",119],["2008-02-26",118.43],["2008-02-27",118.51],["2008-02-28",117.47],["2008-02-29",115.48],["2008-03-03",113.36],["2008-03-04",112.17],["2008-03-05",114.22],["2008-03-06",113.43],["2008-03-07",111.99],["2008-03-10",112.82],["2008-03-11",114.89],["2008-03-12",115.5],["2008-03-13",112.84],["2008-03-14",112.4],["2008-03-17",109.51],["2008-03-18",112.49],["2008-03-19",112.88],["2008-03-20",111.89],["2008-03-21",111.89],["2008-03-25",114.67],["2008-03-26",114.87],["2008-03-27",116.55],["2008-03-28",116.38],["2008-03-31",116.7],["2008-04-01",117.72],["2008-04-02",118.03],["2008-04-03",116.97],["2008-04-04",117.94],["2008-04-07",118.39],["2008-04-08",116.83],["2008-04-09",117.36],["2008-04-10",116.67],["2008-04-11",114.56],["2008-04-14",113.8],["2008-04-15",114.28],["2008-04-16",114.61],["2008-04-17",114.52],["2008-04-18",115.63],["2008-04-21",114.42],["2008-04-22",112.4],["2008-04-23",110.62],["2008-04-24",111.76],["2008-04-25",112.08],["2008-04-28",113.51],["2008-04-29",112.39],["2008-04-30",113.45],["2008-05-02",113.45],["2008-05-05",114.91],["2008-05-06",115.17],["2008-05-07",116.94],["2008-05-08",115.8],["2008-05-09",115.6],["2008-05-12",116.32],["2008-05-13",116.55],["2008-05-14",116.77],["2008-05-15",115.48],["2008-05-16",116],["2008-05-19",115.39],["2008-05-20",113.7],["2008-05-21",113.85],["2008-05-23",112.7],["2008-05-26",112.52],["2008-05-27",112.42],["2008-05-28",113.54],["2008-05-29",112.99],["2008-05-30",112.85],["2008-06-02",112.52],["2008-06-03",113.07],["2008-06-04",111.54],["2008-06-05",111.86],["2008-06-06",111.43],["2008-06-09",109.48],["2008-06-10",106.64],["2008-06-11",104.98],["2008-06-12",106.04],["2008-06-13",106.32],["2008-06-16",105.86],["2008-06-17",106.44],["2008-06-18",105.03],["2008-06-19",105.52],["2008-06-20",104.72],["2008-06-23",103.01],["2008-06-24",102.23],["2008-06-25",102.38],["2008-06-26",102.68],["2008-06-27",100.97],["2008-06-30",100.76],["2008-07-01",99.62],["2008-07-02",99.38],["2008-07-03",98.41],["2008-07-04",97.53],["2008-07-07",97.2],["2008-07-08",97.18],["2008-07-09",98.24],["2008-07-10",97.42],["2008-07-11",96.05],["2008-07-14",95.79],["2008-07-15",93.17],["2008-07-16",92.5],["2008-07-17",95],["2008-07-18",95.29],["2008-07-21",97],["2008-07-22",97.1],["2008-07-23",98.79],["2008-07-24",97.85],["2008-07-25",98.02],["2008-07-28",98.44],["2008-07-29",98.31],["2008-07-30",101.52],["2008-07-31",101.56],["2008-08-01",100.82],["2008-08-04",100.05],["2008-08-05",101.2],["2008-08-06",99.94],["2008-08-07",98.99],["2008-08-08",98.27],["2008-08-11",98.87],["2008-08-12",99.92],["2008-08-13",99.18],["2008-08-14",98.74],["2008-08-18",98.36],["2008-08-19",96.5],["2008-08-20",96.46],["2008-08-21",96.42],["2008-08-22",97.26],["2008-08-25",97.24],["2008-08-26",96.4],["2008-08-27",95.91],["2008-08-28",97.38],["2008-08-29",97.99],["2008-09-01",97.75],["2008-09-02",99.43],["2008-09-03",98.98],["2008-09-04",99.31],["2008-09-05",96.38],["2008-09-08",98.31],["2008-09-09",97.44],["2008-09-10",95.97],["2008-09-11",94.65],["2008-09-12",94.86],["2008-09-15",91.73],["2008-09-16",89.45],["2008-09-17",89.44],["2008-09-18",89.61],["2008-09-19",93.06],["2008-09-22",93.09],["2008-09-23",90.99],["2008-09-24",91.08],["2008-09-25",92.98],["2008-09-26",93.21],["2008-09-29",89.81],["2008-09-30",90.6],["2008-10-01",91.49],["2008-10-02",90.39],["2008-10-03",89.63],["2008-10-06",85.09],["2008-10-07",83.52],["2008-10-08",82.31],["2008-10-09",82.38],["2008-10-10",76.73],["2008-10-13",78.17],["2008-10-14",80.91],["2008-10-15",76.96],["2008-10-16",74.6],["2008-10-17",71.35],["2008-10-20",71.51],["2008-10-21",72.54],["2008-10-22",68.29],["2008-10-23",66.05],["2008-10-24",63.66],["2008-10-27",63.61],["2008-10-28",65.29],["2008-10-29",69.29],["2008-10-30",70.84],["2008-10-31",71.55],["2008-11-03",71.49],["2008-11-04",74.32],["2008-11-05",72.86],["2008-11-06",70.31],["2008-11-07",71.61],["2008-11-10",72.41],["2008-11-12",70.36],["2008-11-13",67.46],["2008-11-14",68.2],["2008-11-17",67.24],["2008-11-18",65.48],["2008-11-19",66.16],["2008-11-20",63.46],["2008-11-21",64.15],["2008-11-24",67.54],["2008-11-25",68.25],["2008-11-26",68.31],["2008-11-27",69.28],["2008-11-28",68.24],["2008-12-01",67.07],["2008-12-02",67.89],["2008-12-03",66.93],["2008-12-04",68.52],["2008-12-05",67.83],["2008-12-08",70.22],["2008-12-09",71.01],["2008-12-10",70.76],["2008-12-11",70.37],["2008-12-12",68.49],["2008-12-15",69.44],["2008-12-16",70.81],["2008-12-17",69.07],["2008-12-18",69.04],["2008-12-19",68.62],["2008-12-22",67.78],["2008-12-23",67.89],["2008-12-24",67.89],["2008-12-29",68.62],["2008-12-30",69.16],["2008-12-31",69.06],["2009-01-02",69.06],["2009-01-05",71.63],["2009-01-06",72.8],["2009-01-07",71.74],["2009-01-08",71.26],["2009-01-09",70.24],["2009-01-12",69.67],["2009-01-13",69.04],["2009-01-14",67.58],["2009-01-15",66.89],["2009-01-16",67.37],["2009-01-19",66.12],["2009-01-20",65.97],["2009-01-21",66.59],["2009-01-22",65.11],["2009-01-23",64.86],["2009-01-26",65.91],["2009-01-27",64.43],["2009-01-28",64.83],["2009-01-29",64.48],["2009-01-30",64.11],["2009-02-02",62.57],["2009-02-03",60.77],["2009-02-04",61.29],["2009-02-05",61.41],["2009-02-06",62.71],["2009-02-09",64.05],["2009-02-10",64.22],["2009-02-11",63.17],["2009-02-12",61.96],["2009-02-13",61.88],["2009-02-16",60.15],["2009-02-17",56.84],["2009-02-18",57],["2009-02-19",58.8],["2009-02-20",57.86],["2009-02-23",57.6],["2009-02-24",57.34],["2009-02-25",57.13],["2009-02-26",58.13],["2009-02-27",57.44],["2009-03-02",57.48],["2009-03-03",58.02],["2009-03-04",59.92],["2009-03-05",59.49],["2009-03-06",60.74],["2009-03-09",60],["2009-03-10",60.79],["2009-03-11",61.39],["2009-03-12",61.31],["2009-03-13",61.37],["2009-03-16",62.04],["2009-03-17",61.23],["2009-03-18",60.59],["2009-03-19",61.65],["2009-03-20",62.35],["2009-03-23",63.95],["2009-03-24",63.98],["2009-03-25",66.67],["2009-03-26",66.53],["2009-03-27",65.06],["2009-03-30",63.22],["2009-03-31",63.47],["2009-04-01",63.6],["2009-04-02",66.76],["2009-04-03",67.97],["2009-04-06",68.48],["2009-04-07",68.06],["2009-04-08",70.83],["2009-04-09",72.31],["2009-04-10",72.31],["2009-04-14",72.3],["2009-04-15",72.38],["2009-04-16",72.15],["2009-04-17",70.5],["2009-04-20",69.21],["2009-04-21",69.47],["2009-04-22",70.44],["2009-04-23",71.1],["2009-04-24",72.72],["2009-04-27",72.02],["2009-04-28",70.93],["2009-04-29",72.89],["2009-04-30",74.39],["2009-05-04",76.15],["2009-05-05",75.49],["2009-05-06",75.52],["2009-05-07",75.45],["2009-05-08",75.7],["2009-05-11",75.03],["2009-05-12",76.31],["2009-05-13",74.99],["2009-05-14",74.72],["2009-05-15",74.84],["2009-05-18",75.78],["2009-05-19",76.85],["2009-05-20",76.78],["2009-05-21",75.49],["2009-05-22",75.05],["2009-05-25",74.69],["2009-05-26",74.66],["2009-05-27",75.55],["2009-05-28",75.15],["2009-05-29",74.79],["2009-06-01",78.04],["2009-06-02",79.33],["2009-06-03",78.38],["2009-06-04",79.37],["2009-06-05",79.53],["2009-06-08",77.94],["2009-06-09",79.3],["2009-06-10",80.79],["2009-06-12",82.11],["2009-06-15",80.87],["2009-06-16",80.5],["2009-06-17",79.06],["2009-06-18",78.86],["2009-06-19",79.9],["2009-06-22",76.31],["2009-06-23",76.05],["2009-06-24",76.89],["2009-06-25",77.1],["2009-06-26",77.55],["2009-06-29",78.01],["2009-06-30",77.72],["2009-07-01",78.24],["2009-07-02",77.1],["2009-07-03",76.54],["2009-07-06",75.94],["2009-07-07",75.89],["2009-07-08",75.87],["2009-07-09",76.27],["2009-07-10",75.63],["2009-07-13",76.2],["2009-07-14",78.92],["2009-07-15",80.39],["2009-07-16",80.47],["2009-07-17",80.25],["2009-07-20",82.86],["2009-07-21",83.66],["2009-07-22",82.6],["2009-07-23",84.07],["2009-07-24",85.65],["2009-07-27",85.6],["2009-07-28",84.53],["2009-07-29",85.11],["2009-07-30",88.25],["2009-07-31",88.64],["2009-08-03",89.53],["2009-08-04",88.69],["2009-08-05",87.21],["2009-08-06",88.03],["2009-08-07",89.24],["2009-08-10",89.91],["2009-08-11",88.52],["2009-08-12",88.45],["2009-08-13",90.13],["2009-08-14",89.71],["2009-08-17",87.57],["2009-08-18",88.05],["2009-08-19",88.66],["2009-08-20",90.62],["2009-08-21",93.31],["2009-08-24",95.6],["2009-08-25",96.78],["2009-08-26",94.89],["2009-08-27",93.96],["2009-08-28",94.94],["2009-08-31",94.36],["2009-09-01",93.26],["2009-09-02",90.05],["2009-09-03",90.73],["2009-09-04",91.16],["2009-09-07",93.42],["2009-09-08",93.47],["2009-09-09",93.86],["2009-09-10",92.64],["2009-09-11",92.22],["2009-09-14",90.61],["2009-09-15",90.57],["2009-09-16",91.98],["2009-09-17",92.82],["2009-09-18",92.96],["2009-09-21",92.58],["2009-09-22",95.67],["2009-09-23",96.41],["2009-09-24",95.83],["2009-09-25",95.44],["2009-09-28",95.99],["2009-09-29",94.48],["2009-09-30",94.31],["2009-10-01",95.1],["2009-10-02",92.98],["2009-10-05",93.16],["2009-10-06",95.38],["2009-10-07",94.2],["2009-10-08",95],["2009-10-09",95.24],["2009-10-12",96.14],["2009-10-13",95.42],["2009-10-14",97.85],["2009-10-15",97.17],["2009-10-16",97.01],["2009-10-19",98.44],["2009-10-20",99.39],["2009-10-21",99.78],["2009-10-22",99.99],["2009-10-23",101.5],["2009-10-26",100.72],["2009-10-27",98.87],["2009-10-28",97.02],["2009-10-29",97.92],["2009-10-30",97.44],["2009-11-02",97.18],["2009-11-03",95.45],["2009-11-04",97.24],["2009-11-05",98.72],["2009-11-06",98.32],["2009-11-09",101.2],["2009-11-10",101.72],["2009-11-12",102.41],["2009-11-13",101.3],["2009-11-16",103.47],["2009-11-17",102.99],["2009-11-18",101.35],["2009-11-19",99.54],["2009-11-20",100.06],["2009-11-23",102.01],["2009-11-24",100.67],["2009-11-25",100.54],["2009-11-26",98.62],["2009-11-27",98.55],["2009-11-30",99.6],["2009-12-01",100.34],["2009-12-02",100.97],["2009-12-03",101.18],["2009-12-04",102.72],["2009-12-07",102.03],["2009-12-08",100.47],["2009-12-09",98.77],["2009-12-10",98.85],["2009-12-11",99.74],["2009-12-14",100.39],["2009-12-15",100.48],["2009-12-16",101.25],["2009-12-17",100.17],["2009-12-18",99.77],["2009-12-21",100.54],["2009-12-22",101.25],["2009-12-23",101.12],["2009-12-28",102.02],["2009-12-29",102.53],["2009-12-30",101.86],["2009-12-31",101.52],["2010-01-04",103.6],["2010-01-05",104.42],["2010-01-06",104.88],["2010-01-07",103.96],["2010-01-08",104.22],["2010-01-11",105.22],["2010-01-12",104.47],["2010-01-13",105.2],["2010-01-14",105.45],["2010-01-15",105.18],["2010-01-18",105.82],["2010-01-19",106.39],["2010-01-20",106.21],["2010-01-21",105.29],["2010-01-22",103.17],["2010-01-25",103.17],["2010-01-26",102.2],["2010-01-27",101.55],["2010-01-28",101.22],["2010-01-29",101.89],["2010-02-01",101.21],["2010-02-02",101.8],["2010-02-03",102.21],["2010-02-04",98.52],["2010-02-05",95.72],["2010-02-08",95.45],["2010-02-09",96.35],["2010-02-10",96.87],["2010-02-11",95.92],["2010-02-12",97.09],["2010-02-15",98.49],["2010-02-16",98.64],["2010-02-17",100.12],["2010-02-18",99.28],["2010-02-19",99.48],["2010-02-22",99.67],["2010-02-23",98.75],["2010-02-24",98.51],["2010-02-25",97.09],["2010-02-26",98.93],["2010-03-01",99.7],["2010-03-02",101.32],["2010-03-03",101.62],["2010-03-04",101.84],["2010-03-05",103.12],["2010-03-08",103.79],["2010-03-09",103.88],["2010-03-10",104.9],["2010-03-11",104.71],["2010-03-12",105.33],["2010-03-15",104.44],["2010-03-16",106.48],["2010-03-17",107.53],["2010-03-18",107.22],["2010-03-19",107.23],["2010-03-22",107.43],["2010-03-23",108.37],["2010-03-24",108.45],["2010-03-25",110.32],["2010-03-26",110.33],["2010-03-29",110.07],["2010-03-30",110.43],["2010-03-31",110.13],["2010-04-01",111.38],["2010-04-02",111.38],["2010-04-06",112.41],["2010-04-07",111.92],["2010-04-08",110.72],["2010-04-09",111.96],["2010-04-12",112.51],["2010-04-13",112.72],["2010-04-14",113.93],["2010-04-15",114.12],["2010-04-16",113.41],["2010-04-19",111.39],["2010-04-20",112.77],["2010-04-21",112.03],["2010-04-22",110.3],["2010-04-23",111.56],["2010-04-26",113.51],["2010-04-27",112.45],["2010-04-28",110.8],["2010-04-29",112.2],["2010-04-30",112.58],["2010-05-01",109.15],["2010-05-04",109.15],["2010-05-05",107.24],["2010-05-06",106.3],["2010-05-07",103.62],["2010-05-10",108.37],["2010-05-11",107.51],["2010-05-12",109.18],["2010-05-13",109.13],["2010-05-14",107.3],["2010-05-17",107.53],["2010-05-18",108.17],["2010-05-19",105.48],["2010-05-20",102.35],["2010-05-21",103.09],["2010-05-24",103.61],["2010-05-25",101.14],["2010-05-26",104.85],["2010-05-27",106.06],["2010-05-28",106.77],["2010-05-31",107.02],["2010-06-01",105.82],["2010-06-02",106.15],["2010-06-04",104.62],["2010-06-07",103.64],["2010-06-08",103.35],["2010-06-09",103.79],["2010-06-10",104.8],["2010-06-11",104.79],["2010-06-14",105.74],["2010-06-15",105.97],["2010-06-16",105.88],["2010-06-17",105.28],["2010-06-18",105.32],["2010-06-21",106.17],["2010-06-22",105.57],["2010-06-23",104.06],["2010-06-24",103.78],["2010-06-25",104.09],["2010-06-28",104.22],["2010-06-29",102.13],["2010-06-30",101.63],["2010-07-01",101.33],["2010-07-02",102.23],["2010-07-05",101.97],["2010-07-06",103.3],["2010-07-07",103.42],["2010-07-08",103.72],["2010-07-09",103.84],["2010-07-12",104.39],["2010-07-13",105.35],["2010-07-14",105.7],["2010-07-15",105.64],["2010-07-16",104.98],["2010-07-19",105.01],["2010-07-20",104.6],["2010-07-21",106.48],["2010-07-22",107.81],["2010-07-23",108.03],["2010-07-26",108.9],["2010-07-27",108.78],["2010-07-28",108.4],["2010-07-29",108.63],["2010-07-30",108.2],["2010-08-02",110.44],["2010-08-03",110.4],["2010-08-04",110.69],["2010-08-05",110.32],["2010-08-06",110.38],["2010-08-09",110.1],["2010-08-10",108.83],["2010-08-11",107.55],["2010-08-12",107.98],["2010-08-13",107.62],["2010-08-16",108.23],["2010-08-17",108.86],["2010-08-18",108.79],["2010-08-19",108.17],["2010-08-20",107.44],["2010-08-23",108.07],["2010-08-24",106.01],["2010-08-25",105.32],["2010-08-26",105.88],["2010-08-27",106.73],["2010-08-30",106.58],["2010-08-31",107.14],["2010-09-01",107.81],["2010-09-02",108.23],["2010-09-03",108.92],["2010-09-06",109.41],["2010-09-07",109.04],["2010-09-08",110.55],["2010-09-09",110.75],["2010-09-10",110.58],["2010-09-13",112.1],["2010-09-14",111.79],["2010-09-15",111.89],["2010-09-16",111.81],["2010-09-17",111.92],["2010-09-20",112.09],["2010-09-21",112.79],["2010-09-22",112.55],["2010-09-23",111.93],["2010-09-24",113.4],["2010-09-27",113.02],["2010-09-28",112.39],["2010-09-29",112.84],["2010-09-30",113.69],["2010-10-01",114.04],["2010-10-04",114.45],["2010-10-05",115.41],["2010-10-06",116.47],["2010-10-07",115.58],["2010-10-08",115.22],["2010-10-11",115.86],["2010-10-12",115.96],["2010-10-13",118.11],["2010-10-14",117.7],["2010-10-15",117.3],["2010-10-18",117.47],["2010-10-19",115.8],["2010-10-20",116.3],["2010-10-21",117.34],["2010-10-22",117.09],["2010-10-25",117.95],["2010-10-26",117.78],["2010-10-27",118.07],["2010-10-28",118.19],["2010-10-29",118.62],["2010-11-02",119.51],["2010-11-03",118.9],["2010-11-04",120.58],["2010-11-05",121.12],["2010-11-08",121.1],["2010-11-09",122.91],["2010-11-10",121.45],["2010-11-12",121.76],["2010-11-15",121.4],["2010-11-16",119.28],["2010-11-17",118.76],["2010-11-18",119.56],["2010-11-19",118.43],["2010-11-22",118.03],["2010-11-23",117.19],["2010-11-24",118.03],["2010-11-25",117.78],["2010-11-26",117.01],["2010-11-29",115.97],["2010-11-30",116.64],["2010-12-01",118.52],["2010-12-02",119.68],["2010-12-03",120.57],["2010-12-06",121.64],["2010-12-07",122.24],["2010-12-08",122.65],["2010-12-09",122.37],["2010-12-10",122.54],["2010-12-13",122.93],["2010-12-14",122.55],["2010-12-15",122.92],["2010-12-16",122.16],["2010-12-17",122.38],["2010-12-20",121.99],["2010-12-21",123.26],["2010-12-22",123.54],["2010-12-23",123.23],["2010-12-27",122.97],["2010-12-28",122.68],["2010-12-29",124.18],["2010-12-30",123.83],["2010-12-31",123.64],["2011-01-03",124.5],["2011-01-04",124.31],["2011-01-05",122.97],["2011-01-07",122.29],["2011-01-10",121.27],["2011-01-11",121.89],["2011-01-12",123.64],["2011-01-13",124.1],["2011-01-14",123.86],["2011-01-17",124.27],["2011-01-18",126.52],["2011-01-19",125.63],["2011-01-20",124.45],["2011-01-21",124.81],["2011-01-24",124.14],["2011-01-25",123.26],["2011-01-26",123.84],["2011-01-27",124.1],["2011-01-28",123.23],["2011-01-31",122.91],["2011-02-01",124.19],["2011-02-02",124.17],["2011-02-03",124.51],["2011-02-04",124.92],["2011-02-07",125.23],["2011-02-08",125.11],["2011-02-09",124.81],["2011-02-10",123.32],["2011-02-11",124.13],["2011-02-14",124.05],["2011-02-15",123.92],["2011-02-16",123.44],["2011-02-17",121.95],["2011-02-18",122.35],["2011-02-21",121.86],["2011-02-22",121.17],["2011-02-23",121.29],["2011-02-24",120.4],["2011-02-25",121.5],["2011-02-28",122.91],["2011-03-01",122],["2011-03-02",122.47],["2011-03-03",124.29],["2011-03-04",124.97],["2011-03-07",124.88],["2011-03-08",125.12],["2011-03-09",124.62],["2011-03-10",123.95],["2011-03-11",123.65],["2011-03-14",123.55],["2011-03-15",122.79],["2011-03-16",122.19],["2011-03-17",124.17],["2011-03-18",124.42],["2011-03-21",124.93],["2011-03-22",124.08],["2011-03-23",124.24],["2011-03-24",124.9],["2011-03-25",125.72],["2011-03-28",125.87],["2011-03-29",125.55],["2011-03-30",125.57],["2011-03-31",125.73],["2011-04-01",127.5],["2011-04-04",127.84],["2011-04-05",128.25],["2011-04-06",129.43],["2011-04-07",129.48],["2011-04-08",128.45],["2011-04-11",128.57],["2011-04-12",128.04],["2011-04-13",129.1],["2011-04-14",128.2],["2011-04-15",128.46],["2011-04-18",126.78],["2011-04-19",127.82],["2011-04-20",128.89],["2011-04-21",128.63],["2011-04-26",128.7],["2011-04-27",128.29],["2011-04-28",128.71],["2011-04-29",128.57],["2011-05-02",129.01],["2011-05-04",127.5],["2011-05-05",126.63],["2011-05-06",126.94],["2011-05-09",125.81],["2011-05-10",126.71],["2011-05-11",125.95],["2011-05-12",125.09],["2011-05-13",124.37],["2011-05-16",124.83],["2011-05-17",123.6],["2011-05-18",123.99],["2011-05-19",124.31],["2011-05-20",124.49],["2011-05-23",124.08],["2011-05-24",124.95],["2011-05-25",126.08],["2011-05-26",126.16],["2011-05-27",126.76],["2011-05-30",127.03],["2011-05-31",128.24],["2011-06-01",127.93],["2011-06-02",127.57],["2011-06-03",127.17],["2011-06-06",126.47],["2011-06-07",127.35],["2011-06-08",126.74],["2011-06-09",126.6],["2011-06-10",125.77],["2011-06-13",125.91],["2011-06-14",126.46],["2011-06-15",125.77],["2011-06-16",125.63],["2011-06-17",126.11],["2011-06-20",125.04],["2011-06-21",125.18],["2011-06-22",124.17],["2011-06-24",123.78],["2011-06-27",122.76],["2011-06-28",122.97],["2011-06-29",124.28],["2011-06-30",124.36],["2011-07-01",124.51],["2011-07-04",124.65],["2011-07-05",124.83],["2011-07-06",123.89],["2011-07-07",126.03],["2011-07-08",125.01],["2011-07-11",123.13],["2011-07-12",122.48],["2011-07-13",123.82],["2011-07-14",123.06],["2011-07-15",123.14],["2011-07-18",120.69],["2011-07-19",120.73],["2011-07-20",120.82],["2011-07-21",121.71],["2011-07-22",121.93],["2011-07-25",121.4],["2011-07-26",121.33],["2011-07-27",120.33],["2011-07-28",121.12],["2011-07-29",121.17],["2011-08-01",120.53],["2011-08-02",119.4],["2011-08-03",115.29],["2011-08-04",111.34],["2011-08-05",108.94],["2011-08-08",104.54],["2011-08-09",100.94],["2011-08-10",97.23],["2011-08-11",101.38],["2011-08-12",103.59],["2011-08-16",105.66],["2011-08-17",106.38],["2011-08-18",100.44],["2011-08-19",100.53],["2011-08-22",102.34],["2011-08-23",102.59],["2011-08-24",102.78],["2011-08-25",103.03],["2011-08-26",103.51],["2011-08-29",106],["2011-08-30",107.51],["2011-08-31",109.37],["2011-09-01",107.76],["2011-09-02",105.72],["2011-09-05",101.82],["2011-09-06",102.07],["2011-09-07",104.89],["2011-09-08",104.9],["2011-09-09",101.79],["2011-09-12",98.63],["2011-09-13",99.72],["2011-09-14",99.71],["2011-09-15",101.94],["2011-09-16",102.97],["2011-09-19",101.27],["2011-09-20",102.65],["2011-09-21",102.38],["2011-09-22",96.42],["2011-09-23",95.81],["2011-09-26",96.05],["2011-09-27",98.94],["2011-09-28",98.78],["2011-09-29",99.2],["2011-09-30",98.93],["2011-10-03",97.05],["2011-10-04",94.38],["2011-10-05",95.95],["2011-10-06",97.19],["2011-10-07",97.8],["2011-10-10",100.26],["2011-10-11",100.55],["2011-10-12",102.46],["2011-10-13",101.16],["2011-10-14",102.09],["2011-10-17",101.39],["2011-10-18",101.59],["2011-10-19",101.71],["2011-10-20",99.37],["2011-10-21",102.41],["2011-10-24",104.35],["2011-10-25",103.59],["2011-10-26",103.39],["2011-10-27",106.46],["2011-10-28",106.52],["2011-10-31",106.08],["2011-11-02",105.22],["2011-11-03",106.53],["2011-11-04",105.62],["2011-11-07",105.93],["2011-11-08",106.46],["2011-11-09",104.35],["2011-11-10",103.37],["2011-11-14",104.74],["2011-11-15",104.41],["2011-11-16",104.63],["2011-11-17",103.38],["2011-11-18",101.39],["2011-11-21",98.96],["2011-11-22",98.78],["2011-11-23",97.15],["2011-11-24",97.67],["2011-11-25",97.74],["2011-11-28",99.26],["2011-11-29",98.65],["2011-11-30",102.27],["2011-12-01",101.68],["2011-12-02",101.62],["2011-12-05",102.67],["2011-12-06",101.22],["2011-12-07",101.69],["2011-12-08",100.16],["2011-12-09",100.57],["2011-12-12",98.55],["2011-12-13",99.1],["2011-12-14",98.48],["2011-12-15",97.9],["2011-12-16",96.63],["2011-12-19",95.59],["2011-12-20",96.61],["2011-12-21",97.69],["2011-12-22",97.57],["2011-12-23",97.99],["2011-12-27",97.91],["2011-12-28",97.11],["2011-12-29",97.75],["2011-12-30",97.62],["2012-01-02",99.32],["2012-01-03",99.4],["2012-01-04",98.85],["2012-01-05",98.21],["2012-01-09",97.44],["2012-01-10",98.48],["2012-01-11",98.37],["2012-01-12",100.01],["2012-01-13",99.46],["2012-01-16",100.19],["2012-01-17",101.79],["2012-01-18",102.52],["2012-01-19",103.21],["2012-01-20",103.5],["2012-01-23",103.71],["2012-01-24",103.39],["2012-01-25",103.42],["2012-01-26",105.58],["2012-01-27",105.81],["2012-01-30",105.95],["2012-01-31",106.73],["2012-02-01",108.33],["2012-02-02",108.73],["2012-02-03",109.39],["2012-02-06",109.96],["2012-02-07",110.08],["2012-02-08",110.56],["2012-02-09",110],["2012-02-10",108.75],["2012-02-13",109.58],["2012-02-14",109.03],["2012-02-15",109.6],["2012-02-16",109.84],["2012-02-17",111.32],["2012-02-20",111.54],["2012-02-21",111.49],["2012-02-22",110.35],["2012-02-23",109.39],["2012-02-24",109.62],["2012-02-27",109.23],["2012-02-28",110.29],["2012-02-29",110.74],["2012-03-01",110.74],["2012-03-02",111.07],["2012-03-05",109.65],["2012-03-06",108.13],["2012-03-07",109.03],["2012-03-08",110.35],["2012-03-09",110.06],["2012-03-12",110.12],["2012-03-13",110.97],["2012-03-14",112.38],["2012-03-15",112.71],["2012-03-16",112.38],["2012-03-19",111.94],["2012-03-20",111.11],["2012-03-21",111.17],["2012-03-22",110.07],["2012-03-23",110.45],["2012-03-26",110.87],["2012-03-27",111.34],["2012-03-28",110.46],["2012-03-29",109.47],["2012-03-30",109.91],["2012-04-02",110.54],["2012-04-03",110.09],["2012-04-04",108.42],["2012-04-05",108.88],["2012-04-10",107.17],["2012-04-11",107.99],["2012-04-12",109.09],["2012-04-13",108.04],["2012-04-16",107.9],["2012-04-17",108.63],["2012-04-18",107.64],["2012-04-19",107.24],["2012-04-20",107.1],["2012-04-23",104.85],["2012-04-24",105.45],["2012-04-25",105.9],["2012-04-26",107.06],["2012-04-27",107.93],["2012-04-30",108.38],["2012-05-02",107.7],["2012-05-04",107.06],["2012-05-07",107.31],["2012-05-08",105.93],["2012-05-09",105.47],["2012-05-10",106.09],["2012-05-11",105.87],["2012-05-14",104.38],["2012-05-15",103.6],["2012-05-16",103.25],["2012-05-17",101.29],["2012-05-18",101.37],["2012-05-21",102],["2012-05-22",102.13],["2012-05-23",99.82],["2012-05-24",99.18],["2012-05-25",99.62],["2012-05-28",100.57],["2012-05-29",101.77],["2012-05-30",101.29],["2012-05-31",101.76],["2012-06-01",101.16],["2012-06-04",101],["2012-06-05",100.21],["2012-06-06",102.65],["2012-06-08",103.67],["2012-06-11",103.93],["2012-06-12",105.58],["2012-06-13",105.33],["2012-06-14",105.47],["2012-06-15",106.05],["2012-06-18",106.04],["2012-06-19",108.17],["2012-06-20",107.59],["2012-06-21",106.79],["2012-06-22",106.96],["2012-06-25",105.67],["2012-06-26",106.99],["2012-06-27",108.48],["2012-06-28",107.55],["2012-06-29",109.17],["2012-07-02",108.33],["2012-07-03",109.23],["2012-07-04",108.79],["2012-07-05",109.22],["2012-07-06",108.71],["2012-07-09",107.64],["2012-07-10",107.55],["2012-07-11",106.52],["2012-07-12",106.44],["2012-07-13",107.48],["2012-07-16",107.51],["2012-07-17",107.9],["2012-07-18",108.27],["2012-07-19",108.77],["2012-07-20",107.68],["2012-07-23",105.22],["2012-07-24",105.22],["2012-07-25",105.57],["2012-07-26",105.92],["2012-07-27",107.59],["2012-07-30",108.45],["2012-07-31",108.11],["2012-08-01",107.76],["2012-08-02",106.68],["2012-08-03",108.64],["2012-08-06",109.48],["2012-08-07",109.51],["2012-08-08",109.76],["2012-08-09",110.94],["2012-08-10",110.82],["2012-08-13",110.7],["2012-08-14",110.87],["2012-08-16",111.92],["2012-08-17",111.37],["2012-08-20",110.88],["2012-08-21",111.35],["2012-08-22",110.97],["2012-08-23",111.24],["2012-08-24",111.02],["2012-08-27",110.99],["2012-08-28",110.64],["2012-08-29",110.69],["2012-08-30",110.44],["2012-08-31",111.36],["2012-09-03",111.44],["2012-09-04",110.74],["2012-09-05",111.26],["2012-09-06",112],["2012-09-07",112.74],["2012-09-10",112.98],["2012-09-11",113.48],["2012-09-12",113.42],["2012-09-13",113.77],["2012-09-14",115.67],["2012-09-17",114.96],["2012-09-18",115.14],["2012-09-19",115.61],["2012-09-20",114.74],["2012-09-21",114.76],["2012-09-24",114.58],["2012-09-25",114.83],["2012-09-26",113.73],["2012-09-27",114.46],["2012-09-28",114.24],["2012-10-01",115.22],["2012-10-02",115.26],["2012-10-03",115.17],["2012-10-04",114.89],["2012-10-05",116.22],["2012-10-08",115.99],["2012-10-09",115.38],["2012-10-10",116.08],["2012-10-11",116.58],["2012-10-12",115.95],["2012-10-15",115.86],["2012-10-16",116.85],["2012-10-17",116.86],["2012-10-18",117.29],["2012-10-19",115.71],["2012-10-22",115.58],["2012-10-23",114.16],["2012-10-24",114.7],["2012-10-25",114.82],["2012-10-26",114.54],["2012-10-29",114.41],["2012-10-30",114.61],["2012-10-31",115.07],["2012-11-02",116.08],["2012-11-05",116.48],["2012-11-06",116.7],["2012-11-07",115.48],["2012-11-08",115.42],["2012-11-09",115.19],["2012-11-12",115.04],["2012-11-13",115.35],["2012-11-14",115.36],["2012-11-15",115.56],["2012-11-16",115.37],["2012-11-19",116.93],["2012-11-20",117.19],["2012-11-21",116.92],["2012-11-22",116.73],["2012-11-23",117.79],["2012-11-26",117.94],["2012-11-27",117.57],["2012-11-28",117.41],["2012-11-29",117.77],["2012-11-30",118.42],["2012-12-03",119.09],["2012-12-04",119.78],["2012-12-05",120.09],["2012-12-06",120.46],["2012-12-07",119.76],["2012-12-10",120.6],["2012-12-11",121.22],["2012-12-12",121.7],["2012-12-13",121.41],["2012-12-14",121.53],["2012-12-17",121.73],["2012-12-18",122.88],["2012-12-19",123.47],["2012-12-20",123.11],["2012-12-21",122.36],["2012-12-27",123.01],["2012-12-28",122.55],["2013-01-02",124.62],["2013-01-03",125.13],["2013-01-04",124.64],["2013-01-07",124],["2013-01-08",123.63],["2013-01-09",123.9],["2013-01-10",123.52],["2013-01-11",123.4],["2013-01-14",123.47],["2013-01-15",122.63],["2013-01-16",123.68],["2013-01-17",124.07],["2013-01-18",124.37],["2013-01-21",124.9],["2013-01-22",124.63],["2013-01-23",124.39],["2013-01-24",125.28],["2013-01-25",124.76],["2013-01-28",124.15],["2013-01-29",124.57],["2013-01-30",123.12],["2013-01-31",123.33],["2013-02-01",123.86],["2013-02-04",122.9],["2013-02-05",123.23],["2013-02-06",122.47],["2013-02-07",122.59],["2013-02-08",123.51],["2013-02-11",123.3],["2013-02-12",122.9],["2013-02-13",123.4],["2013-02-14",123.08],["2013-02-15",123.41],["2013-02-18",123.67],["2013-02-19",123.42],["2013-02-20",122.37],["2013-02-21",121.98],["2013-02-22",121.94],["2013-02-25",122.83],["2013-02-26",121.97],["2013-02-27",122.53],["2013-02-28",122.88],["2013-03-01",122.43],["2013-03-04",121.77],["2013-03-05",123.23],["2013-03-06",123.48],["2013-03-07",123.34],["2013-03-08",123.94],["2013-03-11",123.58],["2013-03-12",123.62],["2013-03-13",123.19],["2013-03-14",124.35],["2013-03-15",124.27],["2013-03-18",122.9],["2013-03-19",121.7],["2013-03-20",122.04],["2013-03-21",121.15],["2013-03-22",119.93],["2013-03-25",118.76],["2013-03-26",119.5],["2013-03-27",120.42],["2013-03-28",120.39],["2013-04-02",120.08],["2013-04-03",118.85],["2013-04-04",118.95],["2013-04-05",118.88],["2013-04-08",119.06],["2013-04-09",119.31],["2013-04-10",120.52],["2013-04-11",121.72],["2013-04-12",121.05],["2013-04-15",118.63],["2013-04-17",116.87],["2013-04-18",115.72],["2013-04-19",116.06],["2013-04-22",115.67],["2013-04-23",115.58],["2013-04-24",116.47],["2013-04-25",116.51],["2013-04-26",116.84],["2013-04-29",117.05],["2013-04-30",117.38],["2013-05-02",117.12],["2013-05-06",118.43],["2013-05-07",118.99],["2013-05-08",119.95],["2013-05-09",119.03],["2013-05-10",118.98],["2013-05-13",119.58],["2013-05-14",120.78],["2013-05-15",122.01],["2013-05-16",122.11],["2013-05-17",122.16],["2013-05-20",121.98],["2013-05-21",122.43],["2013-05-22",122.88],["2013-05-23",121.93],["2013-05-24",122.67],["2013-05-27",125.04],["2013-05-28",125.96],["2013-05-29",125.25],["2013-05-31",126.05],["2013-06-03",124.16],["2013-06-04",125.19],["2013-06-05",125.05],["2013-06-06",124.16],["2013-06-07",126.21],["2013-06-10",126.71],["2013-06-11",126.03],["2013-06-12",126.42],["2013-06-13",125.96],["2013-06-14",126.7],["2013-06-17",126.16],["2013-06-18",125.97],["2013-06-19",124.47],["2013-06-20",120.06],["2013-06-21",117.66],["2013-06-24",117.11],["2013-06-25",117.62],["2013-06-26",117.67],["2013-06-27",115.57],["2013-06-28",117.65],["2013-07-01",117.77],["2013-07-02",119],["2013-07-03",117.83],["2013-07-04",119.28],["2013-07-05",117.43],["2013-07-08",116.65],["2013-07-09",116.39],["2013-07-10",117.74],["2013-07-11",119.26],["2013-07-12",120.29],["2013-07-15",120.43],["2013-07-16",120.12],["2013-07-17",120.18],["2013-07-18",120.1],["2013-07-19",120.9],["2013-07-22",120.75],["2013-07-23",121.45],["2013-07-24",121.68],["2013-07-25",121.44],["2013-07-26",120.71],["2013-07-29",120.84],["2013-07-30",121.23],["2013-07-31",121.86],["2013-08-01",123.04],["2013-08-02",124.79],["2013-08-05",124.93],["2013-08-06",123.56],["2013-08-07",123.92],["2013-08-08",125.29],["2013-08-09",126.24],["2013-08-12",126.99],["2013-08-13",127.39],["2013-08-14",128.23],["2013-08-16",127.74],["2013-08-19",127.21],["2013-08-20",125.86],["2013-08-21",125.82],["2013-08-22",127.43],["2013-08-23",127.93],["2013-08-26",128.05],["2013-08-27",125.35],["2013-08-28",124.13],["2013-08-29",124.69],["2013-08-30",124.25],["2013-09-02",125.53],["2013-09-03",124.92],["2013-09-04",122.84],["2013-09-05",119.26],["2013-09-06",121.27],["2013-09-09",123.14],["2013-09-10",125.55],["2013-09-11",125.99],["2013-09-12",126.7],["2013-09-13",126.01],["2013-09-16",125.53],["2013-09-17",126.05],["2013-09-18",126.35],["2013-09-19",127.83],["2013-09-20",127.51],["2013-09-23",126.58],["2013-09-24",127],["2013-09-25",127.73],["2013-09-26",129.33],["2013-09-27",129.31],["2013-09-30",128.54],["2013-10-01",129.12],["2013-10-02",128.99],["2013-10-03",129.12],["2013-10-04",128.56],["2013-10-07",127.77],["2013-10-08",127.29],["2013-10-09",127.84],["2013-10-10",131.28],["2013-10-11",132.12],["2013-10-14",132.79],["2013-10-15",133.34],["2013-10-16",134.13],["2013-10-17",133.51],["2013-10-18",133.62],["2013-10-21",136.04],["2013-10-22",135.7],["2013-10-23",135.12],["2013-10-24",136.21],["2013-10-25",136],["2013-10-28",136.44],["2013-10-29",137.32],["2013-10-30",136.74],["2013-10-31",136.01],["2013-11-04",136.73],["2013-11-05",135.51],["2013-11-06",136.6],["2013-11-07",136.3],["2013-11-08",135.53],["2013-11-12",135.28],["2013-11-13",133.47],["2013-11-14",134.72],["2013-11-15",136.48],["2013-11-18",138.31],["2013-11-19",137.31],["2013-11-20",137.55],["2013-11-21",137.55],["2013-11-22",137.95],["2013-11-25",138.82],["2013-11-26",137.99],["2013-11-27",138.56],["2013-11-28",138.07],["2013-11-29",138.51],["2013-12-02",136.73],["2013-12-03",134.7],["2013-12-04",133.71],["2013-12-05",133.19],["2013-12-06",133.55],["2013-12-09",133.97],["2013-12-10",133.68],["2013-12-11",133.74],["2013-12-12",132.15],["2013-12-13",131.87],["2013-12-16",131.73],["2013-12-17",129.85],["2013-12-18",130.27],["2013-12-19",130.23],["2013-12-20",131.14],["2013-12-23",132.06],["2013-12-27",132.61],["2013-12-30",132.68],["2013-12-31",132.68],["2014-01-02",133.3],["2014-01-03",132.67],["2014-01-07",130.49],["2014-01-08",130.42],["2014-01-09",128.39],["2014-01-10",128.17],["2014-01-13",129.45],["2014-01-14",130.11],["2014-01-15",131.02],["2014-01-16",131.46],["2014-01-17",131.08],["2014-01-20",131.16],["2014-01-21",132.51],["2014-01-22",133.36],["2014-01-23",132.96],["2014-01-24",130.8],["2014-01-27",129.17],["2014-01-28",130.27],["2014-01-29",130.07],["2014-01-30",130.55],["2014-01-31",131.35],["2014-02-03",131.37],["2014-02-04",130.82],["2014-02-05",130.86],["2014-02-06",133.21],["2014-02-07",133.81],["2014-02-10",133.31],["2014-02-11",134.53],["2014-02-12",135.42],["2014-02-13",136],["2014-02-14",136.61],["2014-02-17",136.67],["2014-02-18",136.34],["2014-02-19",136.48],["2014-02-20",135.71],["2014-02-21",136.4],["2014-02-24",137.46],["2014-02-25",136.96],["2014-02-26",136.04],["2014-02-27",135.73],["2014-02-28",137.49],["2014-03-03",131.44],["2014-03-04",134.26],["2014-03-05",134.43],["2014-03-06",134.79],["2014-03-07",133.07],["2014-03-10",130.83],["2014-03-11",130.46],["2014-03-12",129.13],["2014-03-13",127.7],["2014-03-14",126.87],["2014-03-17",129.65],["2014-03-18",128.93],["2014-03-19",127.68],["2014-03-20",128.21],["2014-03-21",128.25],["2014-03-24",127.8],["2014-03-25",129.4],["2014-03-26",130.38],["2014-03-27",129.97],["2014-03-28",130.76],["2014-03-31",132.06],["2014-04-01",132.19],["2014-04-02",132.85],["2014-04-03",131.68],["2014-04-04",132.47],["2014-04-07",131.72],["2014-04-08",132.53],["2014-04-09",132.68],["2014-04-10",132.84],["2014-04-11",132.19],["2014-04-14",130.73],["2014-04-15",128.69],["2014-04-16",128.14],["2014-04-17",129.43],["2014-04-22",130.88],["2014-04-23",130.64],["2014-04-24",130.01],["2014-04-25",129.18],["2014-04-28",129.06],["2014-04-29",130.15],["2014-04-30",129.73],["2014-05-02",129.67],["2014-05-05",128.31],["2014-05-06",127.68],["2014-05-07",126.91],["2014-05-08",127.47],["2014-05-09",126.4],["2014-05-12",127.8],["2014-05-13",127.95],["2014-05-14",128.26],["2014-05-15",126.87],["2014-05-16",126.41],["2014-05-19",126.56],["2014-05-20",127],["2014-05-21",127.31],["2014-05-22",129.06],["2014-05-23",129.28],["2014-05-26",129.93],["2014-05-27",129.32],["2014-05-28",128.8],["2014-05-29",129.12],["2014-05-30",128.47],["2014-06-02",128.62],["2014-06-03",128.71],["2014-06-04",129.06],["2014-06-05",129.6],["2014-06-06",130.17],["2014-06-09",129.72],["2014-06-10",130.57],["2014-06-11",130.41],["2014-06-12",130.48],["2014-06-13",130.06],["2014-06-16",129.78],["2014-06-17",130.45],["2014-06-18",131.2],["2014-06-20",131.47],["2014-06-23",131.8],["2014-06-24",130.96],["2014-06-25",129.61],["2014-06-26",128.85],["2014-06-27",128.8],["2014-06-30",129.29],["2014-07-01",128.78],["2014-07-02",128.33],["2014-07-03",128.04],["2014-07-04",128.37],["2014-07-07",128.81],["2014-07-08",128.3],["2014-07-09",127.56],["2014-07-10",126.97],["2014-07-11",128.38],["2014-07-14",128.54],["2014-07-15",128.73],["2014-07-16",129.1],["2014-07-17",129.02],["2014-07-18",128.56],["2014-07-21",128.11],["2014-07-22",129.1],["2014-07-23",128.47],["2014-07-24",128.32],["2014-07-25",128.26],["2014-07-28",127.91],["2014-07-29",127.49],["2014-07-30",125.39],["2014-07-31",124.41],["2014-08-01",125.21],["2014-08-04",125.99],["2014-08-05",126.14],["2014-08-06",125.89],["2014-08-07",124.28],["2014-08-08",123.32],["2014-08-11",125.05],["2014-08-12",124.94],["2014-08-13",125.77],["2014-08-14",126.73],["2014-08-18",128.01],["2014-08-19",128],["2014-08-20",128.33],["2014-08-21",128.09],["2014-08-22",127.78],["2014-08-25",128.24],["2014-08-26",129.13],["2014-08-27",129.54],["2014-08-28",127.28],["2014-08-29",127.73],["2014-09-01",128.79],["2014-09-02",129.05],["2014-09-03",131.47],["2014-09-04",132.51],["2014-09-05",132.84],["2014-09-08",132.96],["2014-09-09",132.87],["2014-09-10",132.83],["2014-09-11",131.54],["2014-09-12",131.05],["2014-09-15",131.6],["2014-09-16",132.4],["2014-09-17",133.4],["2014-09-18",132.91],["2014-09-19",134.14],["2014-09-22",132.84],["2014-09-23",131.25],["2014-09-24",130.93],["2014-09-25",130.74],["2014-09-26",131.26],["2014-09-29",131.04],["2014-09-30",131.47],["2014-10-01",129.73],["2014-10-02",128.17],["2014-10-03",128.7],["2014-10-06",129.37],["2014-10-07",128.96],["2014-10-08",127.68],["2014-10-09",128.41],["2014-10-10",126.18],["2014-10-13",126.39],["2014-10-14",126.79],["2014-10-15",125.57],["2014-10-16",125.41],["2014-10-17",126.43],["2014-10-20",125.71],["2014-10-21",127.4],["2014-10-22",127.49],["2014-10-23",127.31],["2014-10-24",126.73],["2014-10-27",126.65],["2014-10-28",127.7],["2014-10-29",127.17],["2014-10-30",127.03],["2014-10-31",127.75],["2014-11-03",127.83],["2014-11-04",127.57],["2014-11-05",127.11],["2014-11-06",126.45],["2014-11-07",126.11],["2014-11-10",125.86],["2014-11-12",125.44],["2014-11-13",125.3],["2014-11-14",125.97],["2014-11-17",125.44],["2014-11-18",126.06],["2014-11-19",125.51],["2014-11-20",124.64],["2014-11-21",126.35],["2014-11-24",125.86],["2014-11-25",126.17],["2014-11-26",126.67],["2014-11-27",127.43],["2014-11-28",126.93],["2014-12-01",126.13],["2014-12-02",126.93],["2014-12-03",127.11],["2014-12-04",126.06],["2014-12-05",126.99],["2014-12-08",126.52],["2014-12-09",124.96],["2014-12-10",124.26],["2014-12-11",124.07],["2014-12-12",122.86],["2014-12-15",121.03],["2014-12-16",118.66],["2014-12-17",119.26],["2014-12-18",121.21],["2014-12-19",120.75],["2014-12-22",120.17],["2014-12-23",119.96],["2014-12-29",119.39],["2014-12-30",119.92],["2015-01-02",119.9],["2015-01-05",118.03],["2015-01-07",119.97],["2015-01-08",122.29],["2015-01-09",121.75],["2015-01-12",121.68],["2015-01-13",122.64],["2015-01-14",121.31],["2015-01-15",119.15],["2015-01-16",118.52],["2015-01-19",118.37],["2015-01-20",118.56],["2015-01-21",120.37],["2015-01-22",121.17],["2015-01-23",122.22],["2015-01-26",122.32],["2015-01-27",122.36],["2015-01-28",122.33],["2015-01-29",123.15],["2015-01-30",123.53],["2015-02-02",122.57],["2015-02-03",122.42],["2015-02-04",122.74],["2015-02-05",122.72],["2015-02-06",122.96],["2015-02-09",122.22],["2015-02-10",122.31],["2015-02-11",121.63],["2015-02-12",122.52],["2015-02-13",123.07],["2015-02-16",124.16],["2015-02-17",123.98],["2015-02-18",123.83],["2015-02-19",123.77],["2015-02-20",123.55],["2015-02-23",124.64],["2015-02-24",124.92],["2015-02-25",124.75],["2015-02-26",125.01],["2015-02-27",125.37],["2015-03-02",126.08],["2015-03-03",125.14],["2015-03-04",126.16],["2015-03-05",127.28],["2015-03-06",127.21],["2015-03-09",127.34],["2015-03-10",126.11],["2015-03-11",126.59],["2015-03-12",127.02],["2015-03-13",126.43],["2015-03-16",126.77],["2015-03-17",127.71],["2015-03-18",127.95],["2015-03-19",129.84],["2015-03-20",130.34],["2015-03-23",130.43],["2015-03-24",129.68],["2015-03-25",129.24],["2015-03-26",127.98],["2015-03-27",128.17],["2015-03-30",129.36],["2015-03-31",129.46],["2015-04-01",129.42],["2015-04-02",129.82],["2015-04-07",130.21],["2015-04-08",130.38],["2015-04-09",130.97],["2015-04-10",130.77],["2015-04-13",130.6],["2015-04-14",130.35],["2015-04-15",131.97],["2015-04-16",132.82],["2015-04-17",131.86],["2015-04-20",133.26],["2015-04-21",133.12],["2015-04-22",133.44],["2015-04-23",133.81],["2015-04-24",133.99],["2015-04-27",134.6],["2015-04-28",135.06],["2015-04-29",134.63],["2015-04-30",134.35],["2015-05-04",135.31],["2015-05-05",135.09],["2015-05-06",135.87],["2015-05-07",135.79],["2015-05-08",136.99],["2015-05-11",136.77],["2015-05-12",136.8],["2015-05-13",136.72],["2015-05-14",136.53],["2015-05-15",136.57],["2015-05-18",136.8],["2015-05-19",136.48],["2015-05-20",136.29],["2015-05-21",136.54],["2015-05-22",136.23],["2015-05-25",134.44],["2015-05-26",133.39],["2015-05-27",133.97],["2015-05-28",133.26],["2015-05-29",133.12],["2015-06-01",133.82],["2015-06-02",132.96],["2015-06-03",132.49],["2015-06-05",131.11],["2015-06-08",129.99],["2015-06-09",129.91],["2015-06-10",131.1],["2015-06-11",130.36],["2015-06-12",129.31],["2015-06-15",128.91],["2015-06-16",128.91],["2015-06-17",127.29],["2015-06-18",127.78],["2015-06-19",127.19],["2015-06-22",129.27],["2015-06-23",129.35],["2015-06-24",129.38],["2015-06-25",129.35],["2015-06-26",129.03],["2015-06-29",126.55],["2015-06-30",127.16],["2015-07-01",126.9],["2015-07-02",127.13],["2015-07-03",126.37],["2015-07-06",125.9],["2015-07-07",123.11],["2015-07-08",122.65],["2015-07-09",123.64],["2015-07-10",126.17],["2015-07-13",126.86],["2015-07-14",126.66],["2015-07-15",127.29],["2015-07-16",129.2],["2015-07-17",129.06],["2015-07-20",128.39],["2015-07-21",127.94],["2015-07-22",125.54],["2015-07-23",126.06],["2015-07-24",125.98],["2015-07-27",125.7],["2015-07-28",126.16],["2015-07-29",126.84],["2015-07-30",126.21],["2015-07-31",127.49],["2015-08-03",127.57],["2015-08-04",128.06],["2015-08-05",130.12],["2015-08-06",127.71],["2015-08-07",127.84],["2015-08-10",129.15],["2015-08-11",128.71],["2015-08-12",127.49],["2015-08-13",128.9],["2015-08-14",128.36],["2015-08-17",127.5],["2015-08-18",127.07],["2015-08-19",127.6],["2015-08-20",127.15],["2015-08-21",125.67],["2015-08-24",118.3],["2015-08-25",120.11],["2015-08-26",119.56],["2015-08-27",122.13],["2015-08-28",123.09],["2015-08-31",123.89],["2015-09-01",121.49],["2015-09-02",121.66],["2015-09-03",123.64],["2015-09-04",122.98],["2015-09-07",122.27],["2015-09-08",122.68],["2015-09-09",122.68],["2015-09-10",124.05],["2015-09-11",124.07],["2015-09-14",123.64],["2015-09-15",123.63],["2015-09-16",124.16],["2015-09-17",124.75],["2015-09-18",123.88],["2015-09-21",123.98],["2015-09-22",122.51],["2015-09-23",121.51],["2015-09-24",120.82],["2015-09-25",121.88],["2015-09-28",120.07],["2015-09-29",119.81],["2015-09-30",121.44],["2015-10-01",120.71],["2015-10-02",120.45],["2015-10-05",122.61],["2015-10-06",123.77],["2015-10-07",124.29],["2015-10-08",125.04],["2015-10-09",125.97],["2015-10-12",125.53],["2015-10-13",124.95],["2015-10-14",124.61],["2015-10-15",125.56],["2015-10-16",125.2],["2015-10-19",125.03],["2015-10-20",125.48],["2015-10-21",125.38],["2015-10-22",125.25],["2015-10-23",125.63],["2015-10-26",125.46],["2015-10-27",125.26],["2015-10-28",125.15],["2015-10-29",123.46],["2015-10-30",123.6],["2015-11-02",125.01],["2015-11-03",124.41],["2015-11-04",124.98],["2015-11-05",124.5],["2015-11-06",123.95],["2015-11-09",123.38],["2015-11-10",123.34],["2015-11-12",123.14],["2015-11-13",121.66],["2015-11-16",121.03],["2015-11-17",122.49],["2015-11-18",122.95],["2015-11-19",122.76],["2015-11-20",123.18],["2015-11-23",121.62],["2015-11-24",120.3],["2015-11-25",120.42],["2015-11-26",121.01],["2015-11-27",120.19],["2015-11-30",120.39],["2015-12-01",120.55],["2015-12-02",118.58],["2015-12-03",117.83],["2015-12-04",117.54],["2015-12-07",117.22],["2015-12-08",115.38],["2015-12-09",113.21],["2015-12-10",113.8],["2015-12-11",111.72],["2015-12-14",110.47],["2015-12-15",111.81],["2015-12-16",113.13],["2015-12-17",115.07],["2015-12-18",115.45],["2015-12-21",116.34],["2015-12-22",116.51],["2015-12-23",116.51],["2015-12-28",116.7],["2015-12-29",118],["2015-12-30",116.82],["2016-01-04",114.32],["2016-01-05",113.85],["2016-01-07",111.7],["2016-01-08",110.56],["2016-01-11",109.06],["2016-01-12",111.1],["2016-01-13",111.87],["2016-01-14",111.37],["2016-01-15",109.44],["2016-01-18",106.52],["2016-01-19",106.86],["2016-01-20",105.02],["2016-01-21",104.6],["2016-01-22",106.22],["2016-01-25",106.86],["2016-01-26",106.54],["2016-01-27",107.21],["2016-01-28",108.33],["2016-01-29",109.4],["2016-02-01",109.92],["2016-02-02",108.21],["2016-02-03",108.07],["2016-02-04",109.78],["2016-02-05",109.7],["2016-02-08",107.82],["2016-02-09",106.93],["2016-02-10",106.88],["2016-02-11",105.76],["2016-02-12",106.13],["2016-02-15",107.59],["2016-02-16",107.37],["2016-02-17",110.07],["2016-02-18",110.93],["2016-02-19",110.32],["2016-02-22",111.37],["2016-02-23",111.15],["2016-02-24",109.77],["2016-02-25",110.34],["2016-02-26",111.39],["2016-02-29",111.3],["2016-03-01",110.46],["2016-03-02",110.71],["2016-03-03",112.32],["2016-03-04",112.21],["2016-03-07",112.9],["2016-03-08",112.6],["2016-03-09",112.42],["2016-03-10",112.77],["2016-03-11",113.86],["2016-03-14",113.94],["2016-03-15",113.51],["2016-03-16",113.54],["2016-03-17",114.44],["2016-03-18",115.05],["2016-03-21",114.46],["2016-03-22",114.34],["2016-03-23",113.94],["2016-03-24",113.74],["2016-03-29",114.47],["2016-03-30",115.79],["2016-03-31",116.61],["2016-04-01",115.85],["2016-04-04",116.68],["2016-04-05",114.67],["2016-04-06",114.04],["2016-04-07",114.24],["2016-04-08",115.07],["2016-04-11",114.99],["2016-04-12",114.77],["2016-04-13",116.23],["2016-04-14",116.55],["2016-04-15",116.2],["2016-04-18",115.73],["2016-04-19",116.84],["2016-04-20",117.67],["2016-04-21",117.64],["2016-04-22",117.75],["2016-04-25",117.08],["2016-04-26",116.62],["2016-04-27",116.28],["2016-04-28",116.45],["2016-04-29",116.31],["2016-05-02",116.32],["2016-05-04",114.51],["2016-05-05",113.38],["2016-05-06",113.71],["2016-05-09",113.69],["2016-05-10",113.02],["2016-05-11",112.79],["2016-05-12",112.8],["2016-05-13",112.95],["2016-05-16",114.32],["2016-05-17",113.83],["2016-05-18",113.92],["2016-05-19",112.32],["2016-05-20",112.46],["2016-05-23",113.03],["2016-05-24",113.63],["2016-05-25",114.36],["2016-05-27",114.57],["2016-05-30",114.27],["2016-05-31",113.31],["2016-06-01",110.72],["2016-06-02",111.31],["2016-06-03",112.45],["2016-06-06",112.29],["2016-06-07",113.63],["2016-06-08",113.37],["2016-06-09",112.08],["2016-06-10",110.56],["2016-06-13",109.28],["2016-06-14",107.89],["2016-06-15",108.29],["2016-06-16",106.58],["2016-06-17",107.86],["2016-06-20",109.56],["2016-06-21",110.41],["2016-06-22",110.81],["2016-06-23",112.58],["2016-06-24",107.3],["2016-06-27",105.49],["2016-06-28",106.97],["2016-06-29",107.97],["2016-06-30",108.2],["2016-07-01",108.72],["2016-07-04",107.75],["2016-07-05",107.24],["2016-07-06",106.06],["2016-07-07",106.77],["2016-07-08",107.37],["2016-07-11",108.91],["2016-07-12",110.21],["2016-07-13",109.82],["2016-07-14",110.28],["2016-07-15",111.18],["2016-07-18",111.79],["2016-07-19",111.99],["2016-07-20",112.45],["2016-07-21",112.88],["2016-07-22",112.77],["2016-07-25",113.51],["2016-07-26",113.55],["2016-07-27",113.22],["2016-07-28",113.08],["2016-07-29",112.31],["2016-08-01",112.22],["2016-08-02",113.26],["2016-08-03",112.35],["2016-08-04",113.66],["2016-08-05",114.5],["2016-08-08",115.43],["2016-08-09",116.37],["2016-08-10",116.62],["2016-08-11",117.08],["2016-08-12",117.15],["2016-08-16",116.74],["2016-08-17",116.1],["2016-08-18",116.18],["2016-08-19",115.61],["2016-08-22",115.97],["2016-08-23",116.13],["2016-08-24",116.4],["2016-08-25",116.11],["2016-08-26",116.17],["2016-08-29",115.82],["2016-08-30",116.78],["2016-08-31",117.31],["2016-09-01",116.24],["2016-09-02",116.61],["2016-09-05",117.28],["2016-09-06",117.51],["2016-09-07",118.35],["2016-09-08",117.68],["2016-09-09",116.21],["2016-09-12",114.65],["2016-09-13",114.91],["2016-09-14",115.42],["2016-09-15",115.85],["2016-09-16",116.55],["2016-09-19",116.75],["2016-09-20",116.62],["2016-09-21",116.79],["2016-09-22",118.84],["2016-09-23",118.09],["2016-09-26",117.41],["2016-09-27",116.82],["2016-09-28",117.26],["2016-09-29",117.26],["2016-09-30",116.84],["2016-10-03",117.02],["2016-10-04",117.29],["2016-10-05",117.1],["2016-10-06",116.81],["2016-10-07",116.22],["2016-10-10",116.26],["2016-10-11",116.02],["2016-10-12",115.63],["2016-10-13",114.49],["2016-10-14",114.64],["2016-10-17",114.73],["2016-10-18",115.26],["2016-10-19",116.17],["2016-10-20",116.03],["2016-10-21",116.33],["2016-10-24",117.14],["2016-10-25",116.88],["2016-10-26",116.72],["2016-10-27",117.23],["2016-10-28",118.01],["2016-10-31",118.51],["2016-11-02",115.49],["2016-11-03",115.54],["2016-11-04",114.76],["2016-11-07",115.11],["2016-11-08",115.7],["2016-11-09",115.75],["2016-11-10",116.63],["2016-11-14",115.13],["2016-11-15",114.95],["2016-11-16",114.88],["2016-11-17",114.63],["2016-11-18",113.59],["2016-11-21",114.2],["2016-11-22",115.29],["2016-11-23",116.6],["2016-11-24",117.12],["2016-11-25",116.69],["2016-11-28",116.32],["2016-11-29",116.18],["2016-11-30",116.94],["2016-12-01",116.62],["2016-12-02",116.59],["2016-12-05",119.02],["2016-12-06",120.12],["2016-12-07",120.28],["2016-12-08",121.87],["2016-12-09",121.03],["2016-12-12",120.39],["2016-12-13",121.91],["2016-12-14",122.24],["2016-12-15",121.4],["2016-12-16",121.68],["2016-12-19",121.53],["2016-12-20",122.17],["2016-12-21",121.61],["2016-12-22",121.95],["2016-12-23",121.58],["2016-12-27",121.7],["2016-12-28",121.54],["2016-12-29",122.74],["2016-12-30",123.23],["2017-01-02",123.81],["2017-01-03",125.29],["2017-01-04",125.39],["2017-01-05",125.51],["2017-01-09",125.74],["2017-01-10",126.7],["2017-01-11",127.05],["2017-01-12",126.71],["2017-01-13",126.61],["2017-01-16",127.2],["2017-01-17",126.99],["2017-01-18",127.1],["2017-01-19",127.49],["2017-01-20",127.74],["2017-01-23",127.64],["2017-01-24",129.13],["2017-01-25",132.33],["2017-01-26",132],["2017-01-27",132.37],["2017-01-30",131.1],["2017-01-31",131.36],["2017-02-01",132.15],["2017-02-02",131.22],["2017-02-03",131.31],["2017-02-06",131.64],["2017-02-07",131.43],["2017-02-08",131.62],["2017-02-09",133.92],["2017-02-10",135.17],["2017-02-13",135.73],["2017-02-14",135.45],["2017-02-15",135.97],["2017-02-16",137.38],["2017-02-17",136.13],["2017-02-20",136.42],["2017-02-21",138.74],["2017-02-22",138.73],["2017-02-23",138.14],["2017-02-24",136.67],["2017-02-27",136.96],["2017-02-28",136.32],["2017-03-01",139.09],["2017-03-02",138.95],["2017-03-03",137.86],["2017-03-06",137.22],["2017-03-07",136.13],["2017-03-08",136.01],["2017-03-09",135.74],["2017-03-10",137.42],["2017-03-13",139.51],["2017-03-14",139.79],["2017-03-15",139.14],["2017-03-16",141.61],["2017-03-17",141.79],["2017-03-20",141.42],["2017-03-21",139.69],["2017-03-22",138.26],["2017-03-23",138.5],["2017-03-24",138.29],["2017-03-27",136.75],["2017-03-28",138.48],["2017-03-29",138.17],["2017-03-30",138.43],["2017-03-31",137.15],["2017-04-03",138.6],["2017-04-04",139.29],["2017-04-05",140.59],["2017-04-06",140.95],["2017-04-07",140.55],["2017-04-10",140.1],["2017-04-11",138.23],["2017-04-12",137.98],["2017-04-13",138.16],["2017-04-18",138.21],["2017-04-19",139.87],["2017-04-20",140.48],["2017-04-21",139.48],["2017-04-24",141.9],["2017-04-25",144.31],["2017-04-26",145.72],["2017-04-27",145.37],["2017-04-28",145.54],["2017-05-02",146.52],["2017-05-04",146.04],["2017-05-05",145.75],["2017-05-08",145.28],["2017-05-09",146.72],["2017-05-10",145.44],["2017-05-11",144.85],["2017-05-12",145.28],["2017-05-15",145.49],["2017-05-16",143.43],["2017-05-17",141.5],["2017-05-18",140.72],["2017-05-19",142.51],["2017-05-22",142.99],["2017-05-23",142.39],["2017-05-24",142.93],["2017-05-25",144.07],["2017-05-26",142.88],["2017-05-29",142.75],["2017-05-30",142.29],["2017-05-31",142.07],["2017-06-01",141.9],["2017-06-02",142.93],["2017-06-05",142.33],["2017-06-06",142.36],["2017-06-07",142.61],["2017-06-08",143.43],["2017-06-09",143.09],["2017-06-12",140.92],["2017-06-13",141.44],["2017-06-14",141.24],["2017-06-16",141.22],["2017-06-19",141.98],["2017-06-20",141.95],["2017-06-21",142.77],["2017-06-22",142.57],["2017-06-23",142.6],["2017-06-26",143.71],["2017-06-27",143.58],["2017-06-28",142.49],["2017-06-29",142.49],["2017-06-30",142.16],["2017-07-03",142.51],["2017-07-04",141.33],["2017-07-05",141.81],["2017-07-06",142],["2017-07-07",141.78],["2017-07-10",142.02],["2017-07-11",141.54],["2017-07-12",143],["2017-07-13",143.13],["2017-07-14",143.38],["2017-07-17",144.62],["2017-07-18",144.51],["2017-07-19",144.84],["2017-07-20",144.21],["2017-07-21",143.77],["2017-07-24",143.31],["2017-07-25",143.74],["2017-07-26",144.93],["2017-07-27",144.77],["2017-07-28",144.84],["2017-07-31",145.18],["2017-08-01",145.41],["2017-08-02",144.68],["2017-08-03",144.31],["2017-08-04",144.79],["2017-08-07",145.02],["2017-08-08",146.2],["2017-08-09",145.16],["2017-08-10",144.35],["2017-08-11",143.46],["2017-08-14",143.91],["2017-08-16",144.45],["2017-08-17",143.02],["2017-08-18",143.16],["2017-08-21",143.44],["2017-08-22",144.43],["2017-08-23",144.08],["2017-08-24",146.29],["2017-08-25",146.86],["2017-08-28",148.53],["2017-08-29",146.78],["2017-08-30",147.84],["2017-08-31",148.34],["2017-09-01",148.75],["2017-09-04",148.46],["2017-09-05",148.37],["2017-09-06",147.78],["2017-09-07",146.68],["2017-09-08",146.39],["2017-09-11",147.19],["2017-09-12",147.07],["2017-09-13",146.49],["2017-09-14",146.19],["2017-09-15",145.69],["2017-09-18",146.05],["2017-09-19",146.44],["2017-09-20",146.37],["2017-09-21",145.54],["2017-09-22",145.58],["2017-09-25",144.45],["2017-09-26",143.98],["2017-09-27",144.23],["2017-09-28",144.75],["2017-09-29",145.86],["2017-10-02",146.27],["2017-10-03",146.55],["2017-10-04",145.96],["2017-10-05",147.11],["2017-10-06",147.88],["2017-10-09",148.24],["2017-10-10",148.94],["2017-10-11",150.03],["2017-10-12",149.82],["2017-10-13",149.35],["2017-10-16",149.65],["2017-10-17",148.52],["2017-10-18",147.8],["2017-10-19",146.23],["2017-10-20",145.81],["2017-10-23",144.96],["2017-10-24",143.04],["2017-10-25",143.42],["2017-10-26",144.2],["2017-10-27",145.68],["2017-10-30",147.4],["2017-10-31",147.6],["2017-11-02",146.83],["2017-11-03",146.63],["2017-11-06",147.47],["2017-11-07",148.92],["2017-11-08",148.2],["2017-11-09",146.44],["2017-11-10",145.79],["2017-11-13",145.72],["2017-11-14",145.82],["2017-11-15",144.01],["2017-11-16",144.06],["2017-11-17",145.7],["2017-11-20",146.71],["2017-11-21",147.55],["2017-11-22",147.61],["2017-11-23",147.88],["2017-11-24",147.49],["2017-11-27",148],["2017-11-28",147.17],["2017-11-29",145.22],["2017-11-30",144.09],["2017-12-01",144.12],["2017-12-04",144.71],["2017-12-05",144.84],["2017-12-06",143.86],["2017-12-07",143.74],["2017-12-08",144.58],["2017-12-11",144.04],["2017-12-12",144.98],["2017-12-13",145.12],["2017-12-14",146.34],["2017-12-15",145.39],["2017-12-18",147.37],["2017-12-19",147.28],["2017-12-20",147.15],["2017-12-21",147.73],["2017-12-22",147.4],["2017-12-27",148.97],["2017-12-28",149.93],["2017-12-29",149.48],["2018-01-03",149.9],["2018-01-04",152.77],["2018-01-05",152.46],["2018-01-08",153.13],["2018-01-09",152.67],["2018-01-10",151.86],["2018-01-11",152.89],["2018-01-12",153.18],["2018-01-15",152.9],["2018-01-16",154.38],["2018-01-17",154.87],["2018-01-18",155.49],["2018-01-19",155.73],["2018-01-22",156.23],["2018-01-23",156.93],["2018-01-24",156.59],["2018-01-25",154.61],["2018-01-26",155.26],["2018-01-29",154.9],["2018-01-30",153.33],["2018-01-31",153.22],["2018-02-01",151.96],["2018-02-02",150.97],["2018-02-05",150.16],["2018-02-06",145.93],["2018-02-07",147.25],["2018-02-08",146.1],["2018-02-09",144.89],["2018-02-12",146.2],["2018-02-13",146.84],["2018-02-14",147.77],["2018-02-15",147.54],["2018-02-16",146.66],["2018-02-19",146.73],["2018-02-20",146.67],["2018-02-21",146.26],["2018-02-22",146.78],["2018-02-23",146.76],["2018-02-26",146.66],["2018-02-27",147.8],["2018-02-28",145.11],["2018-03-01",143.14],["2018-03-02",141.44],["2018-03-05",142.8],["2018-03-06",143.58],["2018-03-07",144.5],["2018-03-08",142.7],["2018-03-09",144.23],["2018-03-12",145.32],["2018-03-13",144.04],["2018-03-14",143.53],["2018-03-15",142.78],["2018-03-16",140.92],["2018-03-19",138.98],["2018-03-20",139.82],["2018-03-21",141.46],["2018-03-22",138.8],["2018-03-23",137.61],["2018-03-26",137.11],["2018-03-27",137.19],["2018-03-28",135.2],["2018-03-29",136.02],["2018-04-03",136.94],["2018-04-04",135.67],["2018-04-05",137.68],["2018-04-06",137.95],["2018-04-09",137.78],["2018-04-10",137.99],["2018-04-11",137.73],["2018-04-12",139.23],["2018-04-13",139.49],["2018-04-16",139.44],["2018-04-17",139.74],["2018-04-18",140.4],["2018-04-19",140.46],["2018-04-20",139.32],["2018-04-23",138.43],["2018-04-24",137.61],["2018-04-25",137],["2018-04-26",137.2],["2018-04-27",137.6],["2018-04-30",137.84],["2018-05-02",138.47],["2018-05-04",136.24],["2018-05-07",135.38],["2018-05-08",135.88],["2018-05-09",137.63],["2018-05-10",138.87],["2018-05-11",140.46],["2018-05-14",140.56],["2018-05-15",138.2],["2018-05-16",138.56],["2018-05-17",137.82],["2018-05-18",136.34],["2018-05-21",137.28],["2018-05-22",136.9],["2018-05-23",135.03],["2018-05-24",135.72],["2018-05-25",136.66],["2018-05-28",136.29],["2018-05-29",134.97],["2018-05-30",133.76],["2018-06-01",134.58],["2018-06-04",134.75],["2018-06-05",136.32],["2018-06-06",135.74],["2018-06-07",136.47],["2018-06-08",135.43],["2018-06-11",134.79],["2018-06-12",135.02],["2018-06-13",134.61],["2018-06-14",134.4],["2018-06-15",132.31],["2018-06-18",129.8],["2018-06-19",128.62],["2018-06-20",130.53],["2018-06-21",129.54],["2018-06-22",130.02],["2018-06-25",129.33],["2018-06-26",128.92],["2018-06-27",128.32],["2018-06-28",126.56],["2018-06-29",127.57],["2018-07-02",126.39],["2018-07-03",127.01],["2018-07-04",128.04],["2018-07-05",128.06],["2018-07-06",127.63],["2018-07-09",127.94],["2018-07-10",128.37],["2018-07-11",126.81],["2018-07-12",127.44],["2018-07-13",127.01],["2018-07-16",126.58],["2018-07-17",127.1],["2018-07-18",127.02],["2018-07-19",127.05],["2018-07-20",128.22],["2018-07-23",128.91],["2018-07-24",130.95],["2018-07-25",131.22],["2018-07-26",132.85],["2018-07-27",133.06],["2018-07-30",133.48],["2018-07-31",133.34],["2018-08-01",133.45],["2018-08-02",131.92],["2018-08-03",132.06],["2018-08-06",132.67],["2018-08-07",133.03],["2018-08-08",134.11],["2018-08-09",134.44],["2018-08-10",131.09],["2018-08-13",130.71],["2018-08-14",130.91],["2018-08-16",130.25],["2018-08-17",129.18],["2018-08-20",129.42],["2018-08-21",130.89],["2018-08-22",131.1],["2018-08-23",132.67],["2018-08-24",132.46],["2018-08-27",134.29],["2018-08-28",134.5],["2018-08-29",134.13],["2018-08-30",133.1],["2018-08-31",132.23],["2018-09-03",132],["2018-09-04",130.29],["2018-09-05",128.97],["2018-09-06",127.74],["2018-09-07",126.02],["2018-09-10",126.57],["2018-09-11",125.95],["2018-09-12",124.21],["2018-09-13",125.25],["2018-09-14",125.86],["2018-09-17",125.33],["2018-09-18",126.24],["2018-09-19",127.09],["2018-09-20",127.26],["2018-09-21",126.88],["2018-09-24",128.13],["2018-09-25",128.08],["2018-09-26",128.4],["2018-09-27",128.21],["2018-09-28",127.02],["2018-10-01",126.95],["2018-10-02",126.34],["2018-10-03",127.08],["2018-10-04",126.28],["2018-10-05",125.24],["2018-10-08",123.57],["2018-10-09",123.21],["2018-10-10",120.81],["2018-10-11",118.82],["2018-10-12",120.6],["2018-10-15",120.05],["2018-10-16",121.79],["2018-10-17",121.44],["2018-10-18",120.42],["2018-10-19",119.54],["2018-10-22",118.85],["2018-10-23",116.6],["2018-10-24",116.06],["2018-10-25",115.83],["2018-10-26",113.32],["2018-10-29",113.4],["2018-10-30",113.93],["2018-10-31",115.32],["2018-11-02",117.18],["2018-11-05",117.51],["2018-11-06",117.47],["2018-11-07",118.92],["2018-11-08",118.61],["2018-11-09",117.16],["2018-11-13",115.62],["2018-11-14",115.57],["2018-11-15",114.18],["2018-11-16",112.08],["2018-11-19",112.63],["2018-11-20",111.56],["2018-11-21",113.44],["2018-11-22",114.05],["2018-11-23",113.54],["2018-11-26",112.98],["2018-11-27",113.4],["2018-11-28",114.78],["2018-11-29",116.19],["2018-11-30",115.6],["2018-12-03",117.42],["2018-12-04",117.44],["2018-12-05",117.68],["2018-12-06",115.58],["2018-12-07",115.35],["2018-12-10",113.88],["2018-12-11",113.58],["2018-12-12",115.54],["2018-12-13",116.99],["2018-12-14",116.39],["2018-12-17",115.15],["2018-12-18",115.66],["2018-12-19",116],["2018-12-20",114.74],["2018-12-21",113.17],["2018-12-27",112.91],["2018-12-28",113.46],["2019-01-02",114.49],["2019-01-03",112.19],["2019-01-04",114.02],["2019-01-07",115.85],["2019-01-08",115.86],["2019-01-09",117.21],["2019-01-10",116.99],["2019-01-11",117.28],["2019-01-14",116.75],["2019-01-15",117.24],["2019-01-16",118.36],["2019-01-17",118.24],["2019-01-18",118.88],["2019-01-21",118.4],["2019-01-22",117.88],["2019-01-23",119.97],["2019-01-24",120.04],["2019-01-25",119.91],["2019-01-28",118.89],["2019-01-29",119.16],["2019-01-30",118.48],["2019-01-31",119.01],["2019-02-01",119.54],["2019-02-04",119.39],["2019-02-05",120.7],["2019-02-06",121.19],["2019-02-07",119.38],["2019-02-08",119.02],["2019-02-11",119.21],["2019-02-12",119.74],["2019-02-13",118.46],["2019-02-14",117.81],["2019-02-15",118.78],["2019-02-18",118.74],["2019-02-19",118.76],["2019-02-20",119.66],["2019-02-21",119.5],["2019-02-22",119.7],["2019-02-25",120.68],["2019-02-26",120.55],["2019-02-27",119.53],["2019-02-28",119.67],["2019-03-01",120.26],["2019-03-04",120.52],["2019-03-05",120.27],["2019-03-06",120.64],["2019-03-07",119.8],["2019-03-08",119.13],["2019-03-11",119.17],["2019-03-12",119.16],["2019-03-13",119.93],["2019-03-14",119.93],["2019-03-15",121.88],["2019-03-18",121.78],["2019-03-19",121.97],["2019-03-20",121.91],["2019-03-21",122.28],["2019-03-22",120.33],["2019-03-25",119.27],["2019-03-26",119.9],["2019-03-27",119.76],["2019-03-28",119.02],["2019-03-29",118.78],["2019-04-01",120.25],["2019-04-02",121.98],["2019-04-03",123.7],["2019-04-04",122.77],["2019-04-05",121.75],["2019-04-08",121.77],["2019-04-09",121.78],["2019-04-10",122.13],["2019-04-11",122.31],["2019-04-12",122.26],["2019-04-15",121.8],["2019-04-16",121.48],["2019-04-17",121.52],["2019-04-18",121.14],["2019-04-23",121.3],["2019-04-24",121.31],["2019-04-25",120.82],["2019-04-26",121.78],["2019-04-29",121.33],["2019-04-30",120.21],["2019-05-02",119.25],["2019-05-06",118.09],["2019-05-07",115.7],["2019-05-08",115.4],["2019-05-09",113.83],["2019-05-10",114.26],["2019-05-13",112.65],["2019-05-14",112.78],["2019-05-15",113.32],["2019-05-16",113.96],["2019-05-17",113.94],["2019-05-20",113.15],["2019-05-21",114.22],["2019-05-22",114.83],["2019-05-23",113.2],["2019-05-24",114.35],["2019-05-27",114.4],["2019-05-28",114.53],["2019-05-29",114.14],["2019-05-30",115.46],["2019-05-31",115.92],["2019-06-03",115.71],["2019-06-04",115.79],["2019-06-05",115.5],["2019-06-06",116.25],["2019-06-07",117.28],["2019-06-10",117.68],["2019-06-11",118.45],["2019-06-12",117.9],["2019-06-13",118.7],["2019-06-14",118.02],["2019-06-17",117.44],["2019-06-18",119.62],["2019-06-19",119.11],["2019-06-21",118.62],["2019-06-24",119.04],["2019-06-25",118.04],["2019-06-26",118.37],["2019-06-27",119.08],["2019-06-28",119.27],["2019-07-01",119.7],["2019-07-02",119.82],["2019-07-03",120.24],["2019-07-04",120.63],["2019-07-05",119.94],["2019-07-08",119.53],["2019-07-09",119.03],["2019-07-10",119.09],["2019-07-11",119.21],["2019-07-12",119.27],["2019-07-15",119.43],["2019-07-16",119.11],["2019-07-17",118.5],["2019-07-18",118.83],["2019-07-19",119.99],["2019-07-22",119.87],["2019-07-23",119.85],["2019-07-24",120.19],["2019-07-25",119.33],["2019-07-26",119.53],["2019-07-29",119.05],["2019-07-30",118.56],["2019-07-31",119.12],["2019-08-01",117.98],["2019-08-02",117.01],["2019-08-05",114.61],["2019-08-06",114.54],["2019-08-07",113.64],["2019-08-08",114.78],["2019-08-09",113.13],["2019-08-12",112.18],["2019-08-13",114.44],["2019-08-14",111.78],["2019-08-16",111.31],["2019-08-19",112.72],["2019-08-20",112.5],["2019-08-21",112.7],["2019-08-22",112.56],["2019-08-23",112.59],["2019-08-26",112.63],["2019-08-27",112.59],["2019-08-28",111.38],["2019-08-29",111.92],["2019-08-30",114.28],["2019-09-02",114.72],["2019-09-03",113.44],["2019-09-04",113.59],["2019-09-05",113.93],["2019-09-06",114.56],["2019-09-09",116.18],["2019-09-10",116.73],["2019-09-11",116.98],["2019-09-12",116.84],["2019-09-13",117.12],["2019-09-16",117.95],["2019-09-17",117.23],["2019-09-18",117.61],["2019-09-19",117.83],["2019-09-20",117.1],["2019-09-23",116.51],["2019-09-24",117.36],["2019-09-25",116.9],["2019-09-26",117.19],["2019-09-27",117.13],["2019-09-30",116.85],["2019-10-01",116.21],["2019-10-02",113.97],["2019-10-03",114.02],["2019-10-04",114.84],["2019-10-07",114.82],["2019-10-08",115.25],["2019-10-09",115.67],["2019-10-10",115.33],["2019-10-11",116.64],["2019-10-14",116.45],["2019-10-15",116.78],["2019-10-16",116.85],["2019-10-17",117.44],["2019-10-18",116.74],["2019-10-21",117.45],["2019-10-22",118.35],["2019-10-23",118.27],["2019-10-24",118.69],["2019-10-25",117.7],["2019-10-28",118.98],["2019-10-29",119.51],["2019-10-30",119.35],["2019-10-31",118.37],["2019-11-04",120.92],["2019-11-05",121.16],["2019-11-06",120.53],["2019-11-07",120.84],["2019-11-08",120.61],["2019-11-12",120.21],["2019-11-13",119.71],["2019-11-14",119.5],["2019-11-15",119.78],["2019-11-18",119.74],["2019-11-19",119.37],["2019-11-20",119.11],["2019-11-21",118.42],["2019-11-22",118.96],["2019-11-25",119.7],["2019-11-26",119.71],["2019-11-27",119.57],["2019-11-28",119.6],["2019-11-29",119.34],["2019-12-02",117.56],["2019-12-03",116.17],["2019-12-04",116.03],["2019-12-05",116.49],["2019-12-06",116.09],["2019-12-09",115.72],["2019-12-10",115.29],["2019-12-11",115.44],["2019-12-12",117.12],["2019-12-13",117.47],["2019-12-16",118.25],["2019-12-17",118.77],["2019-12-18",118.69],["2019-12-19",118.76],["2019-12-20",118.69],["2019-12-23",119.24],["2019-12-27",119.66],["2019-12-30",119.6],["2020-01-02",121.77],["2020-01-03",120.68],["2020-01-07",119.92],["2020-01-08",118.96],["2020-01-09",120.83],["2020-01-10",121.33],["2020-01-13",122.53],["2020-01-14",122.13],["2020-01-15",121.3],["2020-01-16",121.83],["2020-01-17",121.88],["2020-01-20",122.35],["2020-01-21",121.61],["2020-01-22",121.37],["2020-01-23",121.37],["2020-01-24",121.63],["2020-01-27",119.05],["2020-01-28",119.61],["2020-01-29",119.86],["2020-01-30",119.29],["2020-01-31",118.95],["2020-02-03",118.97],["2020-02-04",120.34],["2020-02-05",121.04],["2020-02-06",120.48],["2020-02-07",120.15],["2020-02-10",119.88],["2020-02-11",120.51],["2020-02-12",120.94],["2020-02-13",120.94],["2020-02-14",120.76],["2020-02-17",121.08],["2020-02-18",120.9],["2020-02-19",121.28],["2020-02-20",120.54],["2020-02-21",120.14],["2020-02-24",115.85],["2020-02-25",113.45],["2020-02-26",112.84],["2020-02-27",108.62],["2020-02-28",104.45],["2020-03-02",106.32],["2020-03-03",109.9],["2020-03-04",109.12],["2020-03-05",107.73],["2020-03-06",104.87],["2020-03-09",97.36],["2020-03-10",96.64],["2020-03-11",91.86],["2020-03-12",80.44],["2020-03-13",83.59],["2020-03-16",81.66],["2020-03-17",85.43],["2020-03-18",83.46],["2020-03-19",86.21],["2020-03-20",86.58],["2020-03-23",82.21],["2020-03-24",85.07],["2020-03-25",84.58],["2020-03-26",86.8],["2020-03-27",86.6],["2020-03-30",86.69],["2020-03-31",87.9],["2020-04-01",86.79],["2020-04-02",87.17],["2020-04-03",88.01],["2020-04-06",91.42],["2020-04-07",91.63],["2020-04-08",91.9],["2020-04-09",93.52],["2020-04-14",95.76],["2020-04-15",93.52],["2020-04-16",94.62],["2020-04-17",96.38],["2020-04-20",97.44],["2020-04-21",94.49],["2020-04-22",96.09],["2020-04-23",97.65],["2020-04-24",96.35],["2020-04-27",97.26],["2020-04-28",97.33],["2020-04-29",99.33],["2020-04-30",99.05],["2020-05-04",97.59],["2020-05-05",97.55],["2020-05-06",96.51],["2020-05-07",97.15],["2020-05-08",97.85],["2020-05-11",97.16],["2020-05-12",98.38],["2020-05-13",98.31],["2020-05-14",96.53],["2020-05-15",96.84],["2020-05-18",99.46],["2020-05-19",99.76],["2020-05-20",100.31],["2020-05-21",99.99],["2020-05-22",99.89],["2020-05-25",101.37],["2020-05-26",103.48],["2020-05-27",102.37],["2020-05-28",103.03],["2020-05-29",102.89],["2020-06-01",103.81],["2020-06-02",104.27],["2020-06-03",106.08],["2020-06-04",106.02],["2020-06-05",107.53],["2020-06-08",106.7],["2020-06-09",107.33],["2020-06-10",108.02],["2020-06-12",106.4],["2020-06-15",105.11],["2020-06-16",107.72],["2020-06-17",108.51],["2020-06-18",108.7],["2020-06-19",109.46],["2020-06-22",110.44],["2020-06-23",111.69],["2020-06-24",110],["2020-06-25",110.29],["2020-06-26",108.78],["2020-06-29",108.44],["2020-06-30",107.31],["2020-07-01",108.91],["2020-07-02",110.58],["2020-07-03",110.68],["2020-07-06",112],["2020-07-07",110.96],["2020-07-08",110.5],["2020-07-09",110.78],["2020-07-10",110.98],["2020-07-13",111.56],["2020-07-14",110.5],["2020-07-15",111.87],["2020-07-16",112.37],["2020-07-17",112.19],["2020-07-20",114.21],["2020-07-21",114.39],["2020-07-22",113.63],["2020-07-23",113.31],["2020-07-24",112.68],["2020-07-27",114.12],["2020-07-28",113.85],["2020-07-29",114.3],["2020-07-30",111.34],["2020-07-31",112.78],["2020-08-03",115.18],["2020-08-04",115.45],["2020-08-05",116.22],["2020-08-06",115.98],["2020-08-07",115.79],["2020-08-10",116.06],["2020-08-11",116.86],["2020-08-12",116.34],["2020-08-13",116.85],["2020-08-14",117],["2020-08-17",117.3],["2020-08-18",116.74],["2020-08-19",116.42],["2020-08-20",115.46],["2020-08-21",115.27],["2020-08-24",115.97],["2020-08-25",114.94],["2020-08-26",115.98],["2020-08-27",116.2],["2020-08-28",115.8],["2020-08-31",114.56],["2020-09-01",113.14],["2020-09-02",114.06],["2020-09-03",113.27],["2020-09-04",112.36],["2020-09-07",112.42],["2020-09-08",110.01],["2020-09-09",111.72],["2020-09-10",111.11],["2020-09-11",111.21],["2020-09-14",111.02],["2020-09-15",110.03],["2020-09-16",110.19],["2020-09-17",109.99],["2020-09-18",110.88],["2020-09-21",108.41],["2020-09-22",109.5],["2020-09-23",108.87],["2020-09-24",108.27],["2020-09-25",110.35],["2020-09-28",112.82],["2020-09-29",112.51],["2020-09-30",112.57],["2020-10-01",111.47],["2020-10-02",111.86],["2020-10-05",113.8],["2020-10-06",113.21],["2020-10-07",113.41],["2020-10-08",112.35],["2020-10-09",111.37],["2020-10-12",113.44],["2020-10-13",114.4],["2020-10-14",114.28],["2020-10-15",112.24],["2020-10-16",114.71],["2020-10-19",114.91],["2020-10-20",115.61],["2020-10-21",113.94],["2020-10-22",113.69],["2020-10-23",113.12],["2020-10-26",112.24],["2020-10-27",112.12],["2020-10-28",107.52],["2020-10-29",107.9],["2020-10-30",105.99],["2020-11-02",108.22],["2020-11-03",111.27],["2020-11-04",112.31],["2020-11-05",114.41],["2020-11-06",116.25],["2020-11-09",117.14],["2020-11-10",117.53],["2020-11-12",118.19],["2020-11-13",117.13],["2020-11-16",118.88],["2020-11-17",118.48],["2020-11-18",119.68],["2020-11-19",118.6],["2020-11-20",119.49],["2020-11-23",120.29],["2020-11-24",120.99],["2020-11-25",121.3],["2020-11-26",120.71],["2020-11-27",120.18],["2020-11-30",118.69],["2020-12-01",118.62],["2020-12-02",121.18],["2020-12-03",121.04],["2020-12-04",123.89],["2020-12-07",124.52],["2020-12-08",125.34],["2020-12-09",126.59],["2020-12-10",126.26],["2020-12-11",124.12],["2020-12-14",123.62],["2020-12-15",124.7],["2020-12-16",126.66],["2020-12-17",126.26],["2020-12-18",125.53],["2020-12-21",122.42],["2020-12-22",124.11],["2020-12-23",125.43],["2020-12-28",128.24],["2020-12-29",129.84],["2020-12-30",128.89],["2021-01-04",131.77],["2021-01-05",131.93],["2021-01-07",134.62],["2021-01-08",134.76],["2021-01-11",134.41],["2021-01-12",133.26],["2021-01-13",132.4],["2021-01-14",133.2],["2021-01-15",131.49],["2021-01-18",134.67],["2021-01-19",133.78],["2021-01-20",133.79],["2021-01-21",131.93],["2021-01-22",131.89],["2021-01-25",131.22],["2021-01-26",131.93],["2021-01-27",127.95],["2021-01-28",130.43],["2021-01-29",129.87],["2021-02-01",131.3],["2021-02-02",130.94],["2021-02-03",129.91],["2021-02-04",129.59],["2021-02-05",131.13],["2021-02-08",131.87],["2021-02-09",130.74],["2021-02-10",130.76],["2021-02-11",132.8],["2021-02-12",131.53],["2021-02-15",132.99],["2021-02-16",134.15],["2021-02-17",133.49],["2021-02-18",132.9],["2021-02-19",133.17],["2021-02-22",131.14],["2021-02-23",128.09],["2021-02-24",129.15],["2021-02-25",128.11],["2021-02-26",126.71],["2021-03-01",128.83],["2021-03-02",129.59],["2021-03-03",128.54],["2021-03-04",128.11],["2021-03-05",126.6],["2021-03-08",128.25],["2021-03-09",129.46],["2021-03-10",130.49],["2021-03-11",129.98],["2021-03-12",130.5],["2021-03-15",131.01],["2021-03-16",130.6],["2021-03-17",127.82],["2021-03-18",129.18],["2021-03-19",127.9],["2021-03-22",128.99],["2021-03-23",128.15],["2021-03-24",126.69],["2021-03-25",124.77],["2021-03-26",126.53],["2021-03-29",127.81],["2021-03-30",128.27],["2021-03-31",128.68],["2021-04-01",129.93],["2021-04-06",132.79],["2021-04-07",132.52],["2021-04-08",132.73],["2021-04-09",133.07],["2021-04-12",134.59],["2021-04-13",134.52],["2021-04-14",136.11],["2021-04-15",135.82],["2021-04-16",135.91],["2021-04-19",134.77],["2021-04-20",133.73],["2021-04-21",133.39],["2021-04-22",133.89],["2021-04-23",134.03],["2021-04-26",134.35],["2021-04-27",134.27],["2021-04-28",136.8],["2021-04-29",138.11],["2021-04-30",137.67],["2021-05-04",135.97],["2021-05-05",137.39],["2021-05-06",136.61],["2021-05-07",139.23],["2021-05-10",140.39],["2021-05-11",139.69],["2021-05-12",138.77],["2021-05-13",137.91],["2021-05-14",138.43],["2021-05-17",140.26],["2021-05-18",140.48],["2021-05-19",139.47],["2021-05-20",140.53],["2021-05-21",141.39],["2021-05-24",141.31],["2021-05-25",141.88],["2021-05-26",142.41],["2021-05-27",143.9],["2021-05-28",145.6],["2021-05-31",145.93],["2021-06-01",146.53],["2021-06-02",147.3],["2021-06-04",147.62],["2021-06-07",148.04],["2021-06-08",147.68],["2021-06-09",146.78],["2021-06-10",146.87],["2021-06-11",145.87],["2021-06-14",147.62],["2021-06-15",146.24],["2021-06-16",146.97],["2021-06-17",146.84],["2021-06-18",146.24],["2021-06-21",145.61],["2021-06-22",146.48],["2021-06-23",148.24],["2021-06-24",150.37],["2021-06-25",150.9],["2021-06-28",150.75],["2021-06-29",149.68],["2021-06-30",147.38],["2021-07-01",148.37],["2021-07-02",149.37],["2021-07-05",150.75],["2021-07-06",150.23],["2021-07-07",152.21],["2021-07-08",149.8],["2021-07-09",150.9],["2021-07-12",150.72],["2021-07-13",151.21],["2021-07-14",151.64],["2021-07-15",151.11],["2021-07-16",151.26],["2021-07-19",147.06],["2021-07-20",147.56],["2021-07-21",149.83],["2021-07-22",149.74],["2021-07-23",150.75],["2021-07-26",150.74],["2021-07-27",149.25],["2021-07-28",150.27],["2021-07-29",151.46],["2021-07-30",151.22],["2021-08-02",152.27],["2021-08-03",152.18],["2021-08-04",152.43],["2021-08-05",153],["2021-08-06",153.15],["2021-08-09",153.64],["2021-08-10",153.66],["2021-08-11",154.35],["2021-08-12",155.04],["2021-08-13",155.41],["2021-08-16",155],["2021-08-17",156.13],["2021-08-18",155.54],["2021-08-19",153.59],["2021-08-20",153.17],["2021-08-23",154.93],["2021-08-24",154.93],["2021-08-25",155.98],["2021-08-26",155.63],["2021-08-27",156.63],["2021-08-30",157.61],["2021-08-31",158.51],["2021-09-01",159.12],["2021-09-02",159.34],["2021-09-03",159],["2021-09-06",161.59],["2021-09-07",161.5],["2021-09-08",160.01],["2021-09-09",160.87],["2021-09-10",160.5],["2021-09-13",161.79],["2021-09-14",162.46],["2021-09-15",161.93],["2021-09-16",161.48],["2021-09-17",160.57],["2021-09-20",156.12],["2021-09-21",156.86],["2021-09-22",160.11],["2021-09-23",160.03],["2021-09-24",159.39],["2021-09-27",159.51],["2021-09-28",157.93],["2021-09-29",158.6],["2021-09-30",159.42],["2021-10-01",160.53],["2021-10-04",161.5],["2021-10-05",162.77],["2021-10-06",163.62],["2021-10-07",164.81],["2021-10-08",166.65],["2021-10-11",168.85],["2021-10-12",169.71],["2021-10-13",168.41],["2021-10-14",169.3],["2021-10-15",169.47],["2021-10-18",170.17],["2021-10-19",168.63],["2021-10-20",169.27],["2021-10-21",168.27],["2021-10-22",167.88],["2021-10-25",168.44],["2021-10-26",169.26],["2021-10-27",168.48],["2021-10-28",168.31],["2021-10-29",168.29],["2021-11-02",170.09],["2021-11-03",168.5],["2021-11-04",172.2],["2021-11-05",172.98],["2021-11-08",171.29],["2021-11-09",168.27],["2021-11-10",166.57],["2021-11-12",165.86],["2021-11-15",164.73],["2021-11-16",165.36],["2021-11-17",163.09],["2021-11-18",160.03],["2021-11-19",158.13],["2021-11-22",156.87],["2021-11-23",156.91],["2021-11-24",156.86],["2021-11-25",156.5],["2021-11-26",151.02],["2021-11-29",150.68],["2021-11-30",152.17],["2021-12-01",153.91],["2021-12-02",152.79],["2021-12-03",153.02],["2021-12-06",152.55],["2021-12-07",155.27],["2021-12-08",155.11],["2021-12-09",153.49],["2021-12-10",153.81],["2021-12-13",152.77],["2021-12-14",152.12],["2021-12-15",148.56],["2021-12-16",152.34],["2021-12-17",150.75],["2021-12-20",149.88],["2021-12-21",151.4],["2021-12-22",152.39],["2021-12-23",152.74],["2021-12-27",153.37],["2021-12-28",154.09],["2021-12-29",155.48],["2021-12-30",155.83],["2022-01-03",157.27],["2022-01-04",157.4],["2022-01-05",157.72],["2022-01-07",158.2],["2022-01-10",156.83],["2022-01-11",159.89],["2022-01-12",163.76],["2022-01-13",163.05],["2022-01-14",161.96],["2022-01-17",161.17],["2022-01-18",158.16],["2022-01-19",157.72],["2022-01-20",156.53],["2022-01-21",153.86],["2022-01-24",146.95],["2022-01-25",148.34],["2022-01-26",150.51],["2022-01-27",151.35],["2022-01-28",149.33],["2022-01-31",150.25],["2022-02-01",151.67],["2022-02-02",154.12],["2022-02-03",153.84],["2022-02-04",150.52],["2022-02-07",150.78],["2022-02-08",152.51],["2022-02-09",153.51],["2022-02-10",152.71],["2022-02-11",151.49],["2022-02-14",147.63],["2022-02-15",151.01],["2022-02-16",150.89],["2022-02-17",147.59],["2022-02-18",146.74],["2022-02-21",141.54],["2022-02-22",144.53],["2022-02-23",141.07],["2022-02-24",126.08],["2022-02-25",135.32],["2022-02-28",138.95],["2022-03-01",136.48],["2022-03-02",142.97],["2022-03-03",142.16],["2022-03-04",136.2],["2022-03-07",136.58],["2022-03-08",134.66],["2022-03-09",137.72],["2022-03-10",138.23],["2022-03-11",141.9],["2022-03-14",138.41],["2022-03-15",139.35],["2022-03-16",142.27],["2022-03-17",146.08],["2022-03-18",145.03],["2022-03-21",145.32],["2022-03-22",147.3],["2022-03-23",148.32],["2022-03-24",149.01],["2022-03-25",147.95],["2022-03-28",147.66],["2022-03-29",148.55],["2022-03-30",148.93],["2022-03-31",147.23],["2022-04-01",148.36],["2022-04-04",148.15],["2022-04-05",147.34],["2022-04-06",146.39],["2022-04-07",144.27],["2022-04-08",145.7],["2022-04-11",147.94],["2022-04-12",147.42],["2022-04-13",148.51],["2022-04-14",148.01],["2022-04-19",147.08],["2022-04-20",146.22],["2022-04-21",145.09],["2022-04-22",142.17],["2022-04-25",139.12],["2022-04-26",137.96],["2022-04-27",136.66],["2022-04-28",137.44],["2022-04-29",136.57],["2022-05-02",134.61],["2022-05-04",134.56],["2022-05-05",132.02],["2022-05-06",131.03],["2022-05-09",128.18],["2022-05-10",127],["2022-05-11",126.99],["2022-05-12",124.39],["2022-05-13",129.7],["2022-05-16",130.24],["2022-05-17",132.14],["2022-05-18",132.28],["2022-05-19",131.23],["2022-05-20",130.98],["2022-05-23",133.86],["2022-05-24",132.27],["2022-05-25",132.24],["2022-05-26",134.34],["2022-05-27",134.54],["2022-05-30",137.41],["2022-05-31",136.01],["2022-06-01",135.01],["2022-06-02",135.71],["2022-06-03",135.79],["2022-06-06",137.16],["2022-06-07",136.24],["2022-06-08",133.77],["2022-06-09",132.35],["2022-06-10",129.97],["2022-06-13",126.11],["2022-06-14",127.18],["2022-06-15",128.75],["2022-06-17",127.19],["2022-06-20",127.13],["2022-06-21",129.32],["2022-06-22",126.73],["2022-06-23",125.49],["2022-06-24",127.42],["2022-06-27",129.4],["2022-06-28",131.18],["2022-06-29",131.45],["2022-06-30",128.72],["2022-07-01",128.41],["2022-07-04",128.87],["2022-07-05",125.43],["2022-07-06",125.3],["2022-07-07",129.15],["2022-07-08",130.92],["2022-07-11",129.03],["2022-07-12",126.19],["2022-07-13",125.88],["2022-07-14",123.74],["2022-07-15",124.61],["2022-07-18",128.29],["2022-07-19",129.6],["2022-07-20",130.21],["2022-07-21",129.66],["2022-07-22",131.52],["2022-07-25",131.06],["2022-07-26",129.84],["2022-07-27",129.78],["2022-07-28",130.62],["2022-07-29",135.07],["2022-08-01",136.52],["2022-08-02",135.57],["2022-08-03",136.13],["2022-08-04",134.33],["2022-08-05",133.19],["2022-08-08",135.83],["2022-08-09",135.8],["2022-08-10",136.21],["2022-08-11",137.91],["2022-08-12",138.42],["2022-08-16",138.84],["2022-08-17",135.28],["2022-08-18",136.37],["2022-08-19",134.5],["2022-08-22",132.02],["2022-08-23",132.97],["2022-08-24",129.88],["2022-08-25",130.08],["2022-08-26",127.5],["2022-08-29",125.51],["2022-08-30",122.73],["2022-08-31",122.61],["2022-09-01",118.1],["2022-09-02",121.07],["2022-09-05",120.36],["2022-09-06",118.29],["2022-09-07",119.32],["2022-09-08",120.17],["2022-09-09",123.89],["2022-09-12",125.54],["2022-09-13",122.29],["2022-09-14",122.54],["2022-09-15",123.2],["2022-09-16",120.29],["2022-09-19",121.78],["2022-09-20",119.8],["2022-09-21",120.29],["2022-09-22",121.17],["2022-09-23",117.02],["2022-09-26",113.41],["2022-09-27",115.12],["2022-09-28",114.18],["2022-09-29",110.23],["2022-09-30",110.52],["2022-10-03",111.15],["2022-10-04",115.62],["2022-10-05",112.93],["2022-10-06",112.6],["2022-10-07",111.75],["2022-10-10",109.83],["2022-10-11",110.01],["2022-10-12",110.15],["2022-10-13",109.34],["2022-10-14",111.48],["2022-10-17",112.93],["2022-10-18",113.94],["2022-10-19",112.42],["2022-10-20",114.22],["2022-10-21",113.01],["2022-10-24",114.39],["2022-10-25",115.01],["2022-10-26",117.6],["2022-10-27",118.69],["2022-10-28",119.16],["2022-10-31",121.57],["2022-11-02",123.64],["2022-11-03",122.26],["2022-11-04",125.77],["2022-11-07",126.92],["2022-11-08",128.14],["2022-11-09",128.09],["2022-11-10",130.74],["2022-11-14",133.7],["2022-11-15",135.04],["2022-11-16",133.06],["2022-11-17",131.29],["2022-11-18",131.59],["2022-11-21",129.93],["2022-11-22",132.3],["2022-11-23",132.18],["2022-11-24",134.09],["2022-11-25",134.65],["2022-11-28",133.1],["2022-11-29",133.02],["2022-11-30",132.66],["2022-12-01",134.41],["2022-12-02",133],["2022-12-05",133.35],["2022-12-06",131.95],["2022-12-07",132.06],["2022-12-08",131.03],["2022-12-09",131.48],["2022-12-12",133.06],["2022-12-13",135.36],["2022-12-14",135.71],["2022-12-15",133.15],["2022-12-16",132.08],["2022-12-19",132.23],["2022-12-20",133.81],["2022-12-21",135.75],["2022-12-22",135.03],["2022-12-23",134.88],["2022-12-27",133.5],["2022-12-28",133.58],["2022-12-29",135.94],["2022-12-30",136.3],["2023-01-02",136.89],["2023-01-03",139.89],["2023-01-04",142.39],["2023-01-05",142.47],["2023-01-09",146.4],["2023-01-10",147.83],["2023-01-11",146.26],["2023-01-12",147.47],["2023-01-13",147.09],["2023-01-16",147.72],["2023-01-17",145.51],["2023-01-18",146.18],["2023-01-19",144.76],["2023-01-20",145.36],["2023-01-23",147.17],["2023-01-24",146.75],["2023-01-25",144.38],["2023-01-26",145.68],["2023-01-27",145.85],["2023-01-30",144.14],["2023-01-31",146.08],["2023-02-01",144.3],["2023-02-02",146.26],["2023-02-03",146.46],["2023-02-06",143.71],["2023-02-07",144.19],["2023-02-08",145.37],["2023-02-09",146.52],["2023-02-10",143.41],["2023-02-13",143.59],["2023-02-14",143.79],["2023-02-15",144.77],["2023-02-16",145],["2023-02-17",144.45],["2023-02-20",143.89],["2023-02-21",141.93],["2023-02-22",139.81],["2023-02-23",141.58],["2023-02-24",140.47],["2023-02-27",141.46],["2023-02-28",143.55],["2023-03-01",144.31],["2023-03-02",141.64],["2023-03-03",143.53],["2023-03-06",145.91],["2023-03-07",144.82],["2023-03-08",145.6],["2023-03-09",144.48],["2023-03-10",141.99],["2023-03-13",138.88],["2023-03-14",139.38],["2023-03-15",135.54],["2023-03-16",135.95],["2023-03-17",134.19],["2023-03-20",134.6],["2023-03-21",136.54],["2023-03-22",135.57],["2023-03-23",135.42],["2023-03-24",133.03],["2023-03-27",134.17],["2023-03-28",135],["2023-03-29",136.22],["2023-03-30",139.98],["2023-03-31",139.82],["2023-04-03",140.9],["2023-04-04",141.18],["2023-04-05",139.95],["2023-04-06",139.86],["2023-04-11",141.55],["2023-04-12",143.26],["2023-04-13",144.72],["2023-04-14",145.7],["2023-04-17",146.51],["2023-04-18",148.71],["2023-04-19",148.65],["2023-04-20",148.99],["2023-04-21",148.07],["2023-04-24",148.58],["2023-04-25",147.37],["2023-04-26",147.05],["2023-04-27",151.2],["2023-04-28",149.82],["2023-05-02",149.24],["2023-05-04",147.03],["2023-05-05",148.88],["2023-05-08",150.01],["2023-05-09",149.81],["2023-05-10",150.7],["2023-05-11",150.32],["2023-05-12",151.21],["2023-05-15",151.37],["2023-05-16",151.8],["2023-05-17",150.83],["2023-05-18",151.25],["2023-05-19",154.13],["2023-05-22",155.62],["2023-05-23",155.49],["2023-05-24",152.43],["2023-05-25",151.4],["2023-05-26",153.99],["2023-05-29",153.95],["2023-05-30",152.36],["2023-05-31",149.14],["2023-06-01",152.44],["2023-06-02",156.79],["2023-06-05",156.88],["2023-06-06",158.84],["2023-06-07",157.6],["2023-06-09",158.66],["2023-06-12",158.14],["2023-06-13",156.36],["2023-06-14",159.93],["2023-06-15",161.41],["2023-06-16",161.92],["2023-06-19",160.89],["2023-06-20",159.93],["2023-06-21",160.6],["2023-06-22",161.11],["2023-06-23",159],["2023-06-26",160.96],["2023-06-27",159.47],["2023-06-28",160.16],["2023-06-29",161.28],["2023-06-30",161.13],["2023-07-03",162.43],["2023-07-04",161.45],["2023-07-05",159.84],["2023-07-06",159.78],["2023-07-07",161.45],["2023-07-10",162.64],["2023-07-11",163.56],["2023-07-12",167.78],["2023-07-13",167.61],["2023-07-14",168.54],["2023-07-17",169.74],["2023-07-18",171.14],["2023-07-19",171.44],["2023-07-20",171.13],["2023-07-21",170.96],["2023-07-24",171.83],["2023-07-25",172.2],["2023-07-26",171],["2023-07-27",172.25],["2023-07-28",172.34],["2023-07-31",173.25],["2023-08-01",172.77],["2023-08-02",169.78],["2023-08-03",169.78],["2023-08-04",171.22],["2023-08-07",169.68],["2023-08-08",167.5],["2023-08-09",168.21],["2023-08-10",170.04],["2023-08-11",168.82],["2023-08-14",168.13],["2023-08-16",165.46],["2023-08-17",164.37],["2023-08-18",164.2],["2023-08-21",165.29],["2023-08-22",165.09],["2023-08-23",165.15],["2023-08-24",165.07],["2023-08-25",164.12],["2023-08-28",166.12],["2023-08-29",166.17],["2023-08-30",166.65],["2023-08-31",165.48],["2023-09-01",166.39],["2023-09-04",165],["2023-09-05",163.75],["2023-09-06",161.89],["2023-09-07",160.19],["2023-09-08",161.41],["2023-09-11",161.25],["2023-09-12",161.37],["2023-09-13",161.68],["2023-09-14",162.75],["2023-09-15",163.02],["2023-09-18",160.9],["2023-09-19",159.83],["2023-09-20",162.23],["2023-09-21",160.32],["2023-09-22",160.18],["2023-09-25",158.51],["2023-09-26",158.35],["2023-09-27",156.36],["2023-09-28",155.23],["2023-09-29",157.51],["2023-10-02",154.38],["2023-10-03",153.57],["2023-10-04",154.84],["2023-10-05",153.76],["2023-10-06",153.92],["2023-10-09",156.47],["2023-10-10",160.46],["2023-10-11",161.09],["2023-10-12",159.96],["2023-10-13",160.8],["2023-10-16",167.2],["2023-10-17",170.32],["2023-10-18",168.77],["2023-10-19",165.69],["2023-10-20",163.97],["2023-10-23",163.56],["2023-10-24",165.77],["2023-10-25",168.37],["2023-10-26",169.7],["2023-10-27",168.51],["2023-10-30",170.15],["2023-10-31",171.58],["2023-11-02",172.3],["2023-11-03",174.29],["2023-11-06",174.93],["2023-11-07",173.2],["2023-11-08",171.69],["2023-11-09",173.66],["2023-11-10",171.64],["2023-11-13",170.96],["2023-11-14",178.02],["2023-11-15",176.74],["2023-11-16",176.87],["2023-11-17",177.78],["2023-11-20",179.37],["2023-11-21",179.09],["2023-11-22",178.97],["2023-11-23",178.22],["2023-11-24",178.63],["2023-11-27",177.64],["2023-11-28",180.2],["2023-11-29",178.68],["2023-11-30",178.26],["2023-12-01",183.04],["2023-12-04",183.13],["2023-12-05",184.32],["2023-12-06",184.81],["2023-12-07",183.17],["2023-12-08",184.43],["2023-12-11",185.33],["2023-12-12",183.86],["2023-12-13",183.78],["2023-12-14",185.03],["2023-12-15",185.35],["2023-12-18",186.71],["2023-12-19",187.8],["2023-12-20",187.4],["2023-12-21",187.7],["2023-12-22",187.87],["2023-12-27",189.17],["2023-12-28",188.41],["2023-12-29",187.37],["2024-01-02",185],["2024-01-03",183.73],["2024-01-04",183.63],["2024-01-05",182.97],["2024-01-08",183.32],["2024-01-09",184.23],["2024-01-10",184.46],["2024-01-11",182.74],["2024-01-12",182.27],["2024-01-15",180.16],["2024-01-16",179.42],["2024-01-17",175.97],["2024-01-18",177.44],["2024-01-19",178.94],["2024-01-22",179.16],["2024-01-23",178.8],["2024-01-24",180.26],["2024-01-25",180.34],["2024-01-26",181.17],["2024-01-29",180.34],["2024-01-30",182.04],["2024-01-31",184.63],["2024-02-01",187.52],["2024-02-02",190.22],["2024-02-05",189.32],["2024-02-06",189.82],["2024-02-07",190.14],["2024-02-08",188.21],["2024-02-09",187.55],["2024-02-12",189.89],["2024-02-13",186.58],["2024-02-14",189.46],["2024-02-15",189.83],["2024-02-16",191.58],["2024-02-19",193.19],["2024-02-20",195.2],["2024-02-21",194.23],["2024-02-22",196.16],["2024-02-23",198.21],["2024-02-26",197.68],["2024-02-27",197.48],["2024-02-28",194.81],["2024-02-29",194.61],["2024-03-01",195.13],["2024-03-04",192.29],["2024-03-05",190.53],["2024-03-06",191.12],["2024-03-07",188.73],["2024-03-08",189.77],["2024-03-11",190.73],["2024-03-12",193.74],["2024-03-13",193.03],["2024-03-14",193.3],["2024-03-15",190.22],["2024-03-18",189.01],["2024-03-19",188.42],["2024-03-20",188.53],["2024-03-21",193.29],["2024-03-22",191.6],["2024-03-25",189.94],["2024-03-26",193.09],["2024-03-27",193.91],["2024-03-28",196.47],["2024-04-02",196.98],["2024-04-03",197.14],["2024-04-04",199.66],["2024-04-05",199.2],["2024-04-08",201.33],["2024-04-09",199.77],["2024-04-10",201.48],["2024-04-11",200.31],["2024-04-12",199.07],["2024-04-15",199.82],["2024-04-16",194.36],["2024-04-17",196.86],["2024-04-18",198.6],["2024-04-19",198.17],["2024-04-22",200.84],["2024-04-23",201.98],["2024-04-24",200.5],["2024-04-25",199.13],["2024-04-26",201.3],["2024-04-29",204.1],["2024-04-30",202.61],["2024-05-02",202.19],["2024-05-06",206.85],["2024-05-07",206.59],["2024-05-08",207.45],["2024-05-09",209.18],["2024-05-10",207.82],["2024-05-13",209.98],["2024-05-14",211.01],["2024-05-15",211.6],["2024-05-16",212.35],["2024-05-17",213.39],["2024-05-20",214.95],["2024-05-21",213.7],["2024-05-22",212.69],["2024-05-23",211.76],["2024-05-24",211.04],["2024-05-27",211.23],["2024-05-28",209.61],["2024-05-29",206.5],["2024-05-31",207.96],["2024-06-03",209.42],["2024-06-04",205.1],["2024-06-05",205.97],["2024-06-06",207.39],["2024-06-07",205.53],["2024-06-10",205.17],["2024-06-11",202.67],["2024-06-12",205.25],["2024-06-13",201.85],["2024-06-14",202.12],["2024-06-17",205.44],["2024-06-18",205.36],["2024-06-19",207.75],["2024-06-20",208.32],["2024-06-21",207.6],["2024-06-24",211.26],["2024-06-25",211.1],["2024-06-26",210.79],["2024-06-27",211.15],["2024-06-28",212.14],["2024-07-01",211.7],["2024-07-02",209.85],["2024-07-03",210.94],["2024-07-04",211.66],["2024-07-05",209.74],["2024-07-08",211.71],["2024-07-09",212.26],["2024-07-10",210.96],["2024-07-11",212.3],["2024-07-12",213.75],["2024-07-15",213.65],["2024-07-16",207.55],["2024-07-17",205.72],["2024-07-18",208.28],["2024-07-19",206.58],["2024-07-22",207.04],["2024-07-23",204.61],["2024-07-24",203.7],["2024-07-25",202.5],["2024-07-26",202.11],["2024-07-29",203],["2024-07-30",201.19],["2024-07-31",203.9],["2024-08-01",200.5],["2024-08-02",197.73],["2024-08-05",191.63],["2024-08-06",189.99],["2024-08-07",192.23],["2024-08-08",194.1],["2024-08-09",193.4],["2024-08-12",199.07],["2024-08-13",198.75],["2024-08-14",199.73],["2024-08-16",205.02],["2024-08-19",205.81],["2024-08-20",202.95],["2024-08-21",204.27],["2024-08-22",204.82],["2024-08-23",204.72],["2024-08-26",204.7],["2024-08-27",204.9],["2024-08-28",203.91],["2024-08-29",205.7],["2024-08-30",206.49],["2024-09-02",209.43],["2024-09-03",206.07],["2024-09-04",205.52],["2024-09-05",202.81],["2024-09-06",199.44],["2024-09-09",200.07],["2024-09-10",198.71],["2024-09-11",195.2],["2024-09-12",197.83],["2024-09-13",200.24],["2024-09-16",199.16],["2024-09-17",201.54],["2024-09-18",200.72],["2024-09-19",201.21],["2024-09-20",197.89],["2024-09-23",197.26],["2024-09-24",200.21],["2024-09-25",201.62],["2024-09-26",202.49],["2024-09-27",203.62],["2024-09-30",199.67],["2024-10-01",198.89],["2024-10-02",198.79],["2024-10-03",196.29],["2024-10-04",196.99],["2024-10-07",196.78],["2024-10-08",196.23],["2024-10-09",198.28],["2024-10-10",197.49],["2024-10-11",199.18],["2024-10-14",199.1],["2024-10-15",199.4],["2024-10-16",200.86],["2024-10-17",196.82],["2024-10-18",198.33],["2024-10-21",196.93],["2024-10-22",194.67],["2024-10-23",194.31],["2024-10-24",194.19],["2024-10-25",194],["2024-10-28",194.42],["2024-10-29",196.84],["2024-10-30",193.67],["2024-10-31",192.18],["2024-11-04",194.89],["2024-11-05",193.44],["2024-11-06",193.84],["2024-11-07",197.77],["2024-11-08",197.05],["2024-11-12",193.69],["2024-11-13",192.52],["2024-11-14",194.2],["2024-11-15",190.56],["2024-11-18",190.42],["2024-11-19",186.42],["2024-11-20",187.72],["2024-11-21",190.34],["2024-11-22",191.82],["2024-11-25",192.51],["2024-11-26",192.85],["2024-11-27",191.43],["2024-11-28",190.89],["2024-11-29",191.8],["2024-12-02",195.63],["2024-12-03",195.25],["2024-12-04",196.94],["2024-12-05",199.34],["2024-12-06",199.73],["2024-12-09",200],["2024-12-10",199.71],["2024-12-11",198.16],["2024-12-12",196.82],["2024-12-13",196.71],["2024-12-16",196.85],["2024-12-17",192.57],["2024-12-18",193.27],["2024-12-19",193.34],["2024-12-20",191.79],["2024-12-23",191.89],["2024-12-27",192.73],["2024-12-30",192.13],["2025-01-02",195.53],["2025-01-03",196.55],["2025-01-07",198.05],["2025-01-08",195.78],["2025-01-09",197],["2025-01-10",197.67],["2025-01-13",194.52],["2025-01-14",195.78],["2025-01-15",198.81],["2025-01-16",198.53],["2025-01-17",200.7],["2025-01-20",201.76],["2025-01-21",202.22],["2025-01-22",203.67],["2025-01-23",203.44],["2025-01-24",204.66],["2025-01-27",203.95],["2025-01-28",205.6],["2025-01-29",205.71],["2025-01-30",209.58],["2025-01-31",209.52],["2025-02-03",206.09],["2025-02-04",208.21],["2025-02-05",206.61],["2025-02-06",211.73],["2025-02-07",213.55],["2025-02-10",215.47],["2025-02-11",218.34],["2025-02-12",220.36],["2025-02-13",222],["2025-02-14",220.93],["2025-02-17",221.86],["2025-02-18",226.55],["2025-02-19",223.7],["2025-02-20",222.45],["2025-02-21",222.83],["2025-02-24",218.84],["2025-02-25",219.76],["2025-02-26",223.16],["2025-02-27",220.76],["2025-02-28",219.78],["2025-03-03",220.89],["2025-03-04",213.36],["2025-03-05",219.22],["2025-03-06",221.95],["2025-03-07",222.15],["2025-03-10",219.18],["2025-03-11",218.79],["2025-03-12",221.95],["2025-03-13",224.51],["2025-03-14",229.21],["2025-03-17",231.79],["2025-03-18",233.42],["2025-03-19",232.34],["2025-03-20",230.44],["2025-03-21",229.12],["2025-03-24",232.18],["2025-03-25",234.42],["2025-03-26",232.23],["2025-03-27",232.29],["2025-03-28",229.87],["2025-03-31",225.47],["2025-04-01",229.29],["2025-04-02",230.69],["2025-04-03",222.99],["2025-04-04",211.96],["2025-04-07",209.05],["2025-04-08",215.32],["2025-04-09",209.38],["2025-04-10",217.92],["2025-04-11",216.51],["2025-04-14",222.21],["2025-04-15",223.2],["2025-04-16",224.01],["2025-04-17",227.17],["2025-04-22",231.38],["2025-04-23",237.39],["2025-04-24",238.54],["2025-04-25",238.57],["2025-04-28",239.32],["2025-04-29",240.56],["2025-04-30",235.76],["2025-05-02",241.66],["2025-05-05",239.81],["2025-05-06",237.12],["2025-05-07",239.99],["2025-05-08",241.67],["2025-05-09",246.61],["2025-05-12",246.79],["2025-05-13",248.18],["2025-05-14",246.54],["2025-05-15",244.72],["2025-05-16",244.73],["2025-05-19",242.76],["2025-05-20",242.99],["2025-05-21",240.86],["2025-05-22",239.2],["2025-05-23",237.35],["2025-05-26",242.82],["2025-05-27",244.57],["2025-05-28",246.7],["2025-05-29",241.95],["2025-05-30",240.97],["2025-06-02",240.2],["2025-06-03",238.43],["2025-06-04",241.37],["2025-06-05",238.75],["2025-06-06",236.8],["2025-06-09",238.94],["2025-06-10",242.86],["2025-06-11",241.89],["2025-06-12",240.21],["2025-06-13",236.75],["2025-06-16",236.94],["2025-06-17",237.74],["2025-06-18",238.3],["2025-06-20",239.52],["2025-06-23",236.41],["2025-06-24",241.42],["2025-06-25",240.78],["2025-06-26",245.31],["2025-06-27",246.24],["2025-06-30",248.51],["2025-07-01",247.28],["2025-07-02",248.51],["2025-07-03",252.22],["2025-07-04",250.78],["2025-07-07",250.68],["2025-07-08",251.28],["2025-07-09",252.17],["2025-07-10",248.75],["2025-07-11",249.28],["2025-07-14",250.31],["2025-07-15",249.78],["2025-07-16",249.69],["2025-07-17",252.41],["2025-07-18",256.04],["2025-07-21",254.95],["2025-07-22",253.45],["2025-07-23",254.73],["2025-07-24",256.4],["2025-07-25",255.89],["2025-07-28",251.63],["2025-07-29",254.45],["2025-07-30",256.48],["2025-07-31",254.28],["2025-08-01",248.8],["2025-08-04",251.11],["2025-08-05",250.31],["2025-08-06",254.94],["2025-08-07",258.07],["2025-08-08",260.3],["2025-08-11",259.1],["2025-08-12",260.38],["2025-08-13",259.85],["2025-08-14",256.17],["2025-08-18",258.18],["2025-08-19",261.6],["2025-08-20",260.09],["2025-08-21",262.73],["2025-08-22",253.39],["2025-08-25",255.21],["2025-08-26",254.98],["2025-08-27",251.59],["2025-08-28",250.16],["2025-08-29",247.2],["2025-09-01",245.51],["2025-09-02",245.12],["2025-09-03",246],["2025-09-04",249.66],["2025-09-05",249.36],["2025-09-08",253.7],["2025-09-09",251.21],["2025-09-10",249.44],["2025-09-11",252.95],["2025-09-12",251.41],["2025-09-15",253.38],["2025-09-16",249.95],["2025-09-17",249.35],["2025-09-18",249.15],["2025-09-19",249.04],["2025-09-22",248.12],["2025-09-23",249.4],["2025-09-24",250.53],["2025-09-25",248.27],["2025-09-26",250.23],["2025-09-29",250.33],["2025-09-30",250.35],["2025-10-01",251.43],["2025-10-02",252.55],["2025-10-03",252.3],["2025-10-06",249.96],["2025-10-07",251.14],["2025-10-08",252.39],["2025-10-09",252.1],["2025-10-10",251.16],["2025-10-13",250.64],["2025-10-14",247.26],["2025-10-15",252.36],["2025-10-16",250.75],["2025-10-17",250.6],["2025-10-20",254.26],["2025-10-21",253.86],["2025-10-22",257.14],["2025-10-23",258.01],["2025-10-24",258.24],["2025-10-27",259.05],["2025-10-28",262.69],["2025-10-29",261.88],["2025-10-30",260.83],["2025-10-31",258.11],["2025-11-03",259.28],["2025-11-04",257.62],["2025-11-05",258.58],["2025-11-06",259.95],["2025-11-07",257],["2025-11-10",260.72],["2025-11-12",260.07],["2025-11-13",259.33],["2025-11-14",257.9],["2025-11-17",256.02],["2025-11-18",250.6],["2025-11-19",255.29],["2025-11-20",255.23],["2025-11-21",252.4],["2025-11-24",251.71],["2025-11-25",254.1],["2025-11-26",256.69],["2025-11-27",256.91],["2025-11-28",258.06],["2025-12-01",258.05],["2025-12-02",256.12],["2025-12-03",253.77],["2025-12-04",253.42],["2025-12-05",253],["2025-12-08",253.06],["2025-12-09",257.11],["2025-12-10",258.2],["2025-12-11",261.02],["2025-12-12",262.15],["2025-12-15",266.44],["2025-12-16",263.19],["2025-12-17",263.95],["2025-12-18",264.39],["2025-12-19",266.67],["2025-12-22",269.24],["2025-12-23",267.84],["2025-12-29",268.55],["2025-12-30",269.71],["2026-01-02",276.19],["2026-01-05",277.87],["2026-01-07",284.27],["2026-01-08",278.72],["2026-01-09",283.18],["2026-01-12",283.89],["2026-01-13",283.32],["2026-01-14",282.08],["2026-01-15",284.72],["2026-01-16",283.48],["2026-01-19",281.73],["2026-01-20",281.58],["2026-01-21",281.16],["2026-01-22",286.9],["2026-01-23",284.18],["2026-01-26",288.33],["2026-01-27",288.76],["2026-01-28",291.56],["2026-01-29",290.76],["2026-01-30",289.87],["2026-02-02",290.19],["2026-02-03",295.49],["2026-02-04",295.57],["2026-02-05",289.13],["2026-02-06",290.27],["2026-02-09",294.39],["2026-02-10",292.74],["2026-02-11",293.54],["2026-02-12",293.72],["2026-02-13",290.08],["2026-02-16",290.53],["2026-02-17",287.61],["2026-02-18",291.8],["2026-02-19",291.6],["2026-02-20",290.69],["2026-02-23",294.02],["2026-02-24",292.61],["2026-02-25",296.55],["2026-02-26",294.74],["2026-02-27",294.5],["2026-03-02",291.54],["2026-03-03",280.06],["2026-03-04",286.39],["2026-03-05",286.21],["2026-03-06",281.66],["2026-03-09",280.67],["2026-03-10",285.67],["2026-03-11",283.74],["2026-03-12",281.75],["2026-03-13",280.33],["2026-03-16",281.32],["2026-03-17",285.64],["2026-03-18",284.15],["2026-03-19",278.76],["2026-03-20",275.78],["2026-03-23",277.04],["2026-03-24",274.77],["2026-03-25",280.57],["2026-03-26",280],["2026-03-27",275.73],["2026-03-30",276.5],["2026-03-31",281.43],["2026-04-01",286.46],["2026-04-02",288.14],["2026-04-07",285.59],["2026-04-08",294.81],["2026-04-09",295.27],["2026-04-10",299.43],["2026-04-13",299],["2026-04-14",302.41],["2026-04-15",305.34],["2026-04-16",304.15],["2026-04-17",308.71],["2026-04-20",305.77],["2026-04-21",303.8],["2026-04-22",302.75],["2026-04-23",299.39],["2026-04-24",297.95],["2026-04-27",295.82],["2026-04-28",293.08],["2026-04-29",293.93],["2026-04-30",292.24],["2026-05-04",292.13],["2026-05-05",294.14],["2026-05-06",301.58],["2026-05-07",298.32],["2026-05-08",294.35],["2026-05-11",296.37],["2026-05-12",292.62],["2026-05-13",297.02],["2026-05-14",299.41],["2026-05-15",295.66],["2026-05-18",299.86],["2026-05-19",297.18],["2026-05-20",300.37],["2026-05-21",300.06],["2026-05-22",303.86],["2026-05-25",310.3],["2026-05-26",307.19],["2026-05-27",305.2],["2026-05-28",305.28],["2026-05-29",307.09],["2026-06-01",302.36],["2026-06-02",306.15],["2026-06-03",306.12],["2026-06-05",301.6]]}]}