{"status":"ok","unit":"","title":"Notowania od 2007-11-12 do 2026-06-05","series":[{"name":"Notowanie","area":true,"data":[["2007-11-12",100],["2007-11-13",100],["2007-11-14",100],["2007-11-15",100],["2007-11-16",100],["2007-11-19",100],["2007-11-20",100],["2007-11-21",100],["2007-11-22",100],["2007-11-23",100],["2007-11-26",100],["2007-11-27",100],["2007-11-28",100],["2007-11-29",100],["2007-11-30",100],["2007-12-03",100],["2007-12-04",100],["2007-12-05",100],["2007-12-06",100],["2007-12-07",100],["2007-12-10",100],["2007-12-11",100],["2007-12-12",100],["2007-12-13",100],["2007-12-14",100],["2007-12-17",100],["2007-12-18",100],["2007-12-19",100],["2007-12-20",100],["2007-12-21",100],["2007-12-27",100],["2007-12-28",100],["2008-01-02",100],["2008-01-03",100],["2008-01-04",100],["2008-01-07",100],["2008-01-08",100],["2008-01-09",100],["2008-01-10",100],["2008-01-11",100],["2008-01-14",100],["2008-01-15",100],["2008-01-16",100],["2008-01-17",100],["2008-01-18",100],["2008-01-21",100],["2008-01-22",100],["2008-01-23",100],["2008-01-24",100],["2008-01-25",100],["2008-01-28",100],["2008-01-29",100],["2008-01-30",100],["2008-01-31",100],["2008-02-01",100],["2008-02-04",100],["2008-02-05",100],["2008-02-06",100],["2008-02-07",100],["2008-02-08",100],["2008-02-11",100],["2008-02-12",99.99],["2008-02-13",99.99],["2008-02-14",99.99],["2008-02-15",99.91],["2008-02-18",100.08],["2008-02-19",99.95],["2008-02-20",100.45],["2008-02-21",100.74],["2008-02-22",100.82],["2008-02-25",101.23],["2008-02-26",100.82],["2008-02-27",101.08],["2008-02-28",100.69],["2008-02-29",100.93],["2008-03-03",98.81],["2008-03-04",99.56],["2008-03-05",99.67],["2008-03-06",100.16],["2008-03-07",99.42],["2008-03-10",98.62],["2008-03-11",97.74],["2008-03-12",99.53],["2008-03-13",98.96],["2008-03-14",99.42],["2008-03-17",97.69],["2008-03-18",96.73],["2008-03-19",97.13],["2008-03-20",96.1],["2008-03-25",95.9],["2008-03-26",95.64],["2008-03-27",96.03],["2008-03-28",97],["2008-03-31",96.72],["2008-04-01",96.95],["2008-04-02",97.16],["2008-04-03",97.61],["2008-04-04",97.03],["2008-04-07",99.85],["2008-04-08",99.57],["2008-04-09",99.86],["2008-04-10",100.37],["2008-04-11",101.99],["2008-04-14",99.48],["2008-04-15",99.26],["2008-04-16",100.35],["2008-04-17",102.8],["2008-04-18",101.98],["2008-04-21",103.64],["2008-04-22",103.13],["2008-04-23",102.82],["2008-04-24",102.9],["2008-04-25",102.94],["2008-04-28",103.95],["2008-04-29",103.61],["2008-04-30",102.81],["2008-05-05",104.28],["2008-05-06",105.26],["2008-05-07",106.23],["2008-05-08",106.54],["2008-05-09",106.57],["2008-05-12",107.08],["2008-05-13",106.99],["2008-05-14",107.72],["2008-05-15",108.15],["2008-05-16",108.65],["2008-05-19",108.67],["2008-05-20",108.37],["2008-05-21",108.01],["2008-05-23",106.4],["2008-05-26",106.17],["2008-05-27",106.23],["2008-05-28",105.68],["2008-05-29",107.19],["2008-05-30",107.1],["2008-06-02",106.8],["2008-06-03",106.74],["2008-06-04",105.57],["2008-06-05",105.36],["2008-06-06",106.18],["2008-06-09",102.95],["2008-06-10",102.47],["2008-06-11",101.85],["2008-06-12",100.73],["2008-06-13",101.35],["2008-06-16",102.7],["2008-06-17",102.69],["2008-06-18",102.83],["2008-06-19",102.31],["2008-06-20",102.45],["2008-06-23",100.17],["2008-06-24",99.51],["2008-06-25",99.43],["2008-06-26",98.75],["2008-06-27",97.44],["2008-06-30",97.61],["2008-07-01",97.08],["2008-07-02",97.25],["2008-07-03",96.25],["2008-07-04",96.27],["2008-07-07",95.1],["2008-07-08",93.86],["2008-07-09",96.03],["2008-07-10",95.5],["2008-07-11",94.67],["2008-07-14",92.51],["2008-07-15",91.76],["2008-07-16",90.62],["2008-07-17",92],["2008-07-18",92.43],["2008-07-21",94.27],["2008-07-22",94.57],["2008-07-23",96.82],["2008-07-24",97.29],["2008-07-25",95],["2008-07-28",96.07],["2008-07-29",96.33],["2008-07-30",98.75],["2008-07-31",100.36],["2008-08-01",99.13],["2008-08-04",99.14],["2008-08-05",100.04],["2008-08-06",100.85],["2008-08-07",100.91],["2008-08-08",99.16],["2008-08-11",99.38],["2008-08-12",101.58],["2008-08-13",100.33],["2008-08-14",100.9],["2008-08-18",100.56],["2008-08-19",99.72],["2008-08-20",97.87],["2008-08-21",96.9],["2008-08-22",97.65],["2008-08-25",99.09],["2008-08-26",97.69],["2008-08-27",96.61],["2008-08-28",97.06],["2008-08-29",99.5],["2008-09-01",99.36],["2008-09-02",101.91],["2008-09-03",103.06],["2008-09-04",102.49],["2008-09-05",100.16],["2008-09-08",103.22],["2008-09-09",103.84],["2008-09-10",100.98],["2008-09-11",97.9],["2008-09-12",97.77],["2008-09-15",93.34],["2008-09-16",91.98],["2008-09-17",90.9],["2008-09-18",88.73],["2008-09-19",92.3],["2008-09-22",93.81],["2008-09-23",91.33],["2008-09-24",92.42],["2008-09-25",93.1],["2008-09-26",94.28],["2008-09-29",92.55],["2008-09-30",90.28],["2008-10-01",93.13],["2008-10-02",92.76],["2008-10-03",90.05],["2008-10-06",87.45],["2008-10-07",85.52],["2008-10-08",82.82],["2008-10-09",85.24],["2008-10-10",81.89],["2008-10-13",81.73],["2008-10-14",83.53],["2008-10-15",80.94],["2008-10-16",78.98],["2008-10-17",77.52],["2008-10-20",78.01],["2008-10-21",77.69],["2008-10-22",75.25],["2008-10-23",71.93],["2008-10-24",69.48],["2008-10-27",68.16],["2008-10-28",71.57],["2008-10-29",74.5],["2008-10-30",77.46],["2008-10-31",76.88],["2008-11-03",79.49],["2008-11-04",80.23],["2008-11-05",79.64],["2008-11-06",77.17],["2008-11-07",78.45],["2008-11-10",79.71],["2008-11-12",75.17],["2008-11-13",72.85],["2008-11-14",74.52],["2008-11-17",73.52],["2008-11-18",71.34],["2008-11-19",71.05],["2008-11-20",68.79],["2008-11-21",69.96],["2008-11-24",72.51],["2008-11-25",75.6],["2008-11-26",76.05],["2008-11-27",77.3],["2008-11-28",76.68],["2008-12-01",75.54],["2008-12-02",75.37],["2008-12-03",76.3],["2008-12-04",77],["2008-12-05",77.09],["2008-12-08",78.86],["2008-12-09",79.98],["2008-12-10",79.23],["2008-12-11",78.81],["2008-12-12",78.04],["2008-12-15",78.65],["2008-12-16",79.7],["2008-12-17",80.49],["2008-12-18",79.94],["2008-12-19",79.39],["2008-12-22",78.38],["2008-12-23",78.16],["2008-12-29",78.97],["2008-12-30",78.9],["2008-12-31",79.24],["2009-01-05",80.99],["2009-01-06",82.29],["2009-01-07",82.1],["2009-01-08",80.67],["2009-01-09",78.93],["2009-01-12",77.63],["2009-01-13",76.27],["2009-01-14",76.76],["2009-01-15",74.77],["2009-01-16",75.09],["2009-01-19",74.91],["2009-01-20",72.91],["2009-01-21",70.63],["2009-01-22",72.87],["2009-01-23",70.37],["2009-01-26",71.78],["2009-01-27",72.26],["2009-01-28",72.89],["2009-01-29",72.55],["2009-01-30",72.47],["2009-02-02",71.02],["2009-02-03",69.82],["2009-02-04",70.42],["2009-02-05",69.86],["2009-02-06",71.43],["2009-02-09",71.93],["2009-02-10",72.67],["2009-02-11",72.08],["2009-02-12",70.85],["2009-02-13",71.1],["2009-02-16",69.55],["2009-02-17",68.28],["2009-02-18",64.46],["2009-02-19",66.7],["2009-02-20",65.5],["2009-02-23",66.49],["2009-02-24",64.38],["2009-02-25",66.24],["2009-02-26",65.21],["2009-02-27",67.03],["2009-03-02",66.11],["2009-03-03",66.37],["2009-03-04",67.93],["2009-03-05",68.5],["2009-03-06",68.26],["2009-03-09",67.93],["2009-03-10",68.76],["2009-03-11",69.69],["2009-03-12",67.56],["2009-03-13",69.33],["2009-03-16",68.92],["2009-03-17",68.71],["2009-03-18",68.89],["2009-03-19",69.09],["2009-03-20",69.83],["2009-03-23",71.65],["2009-03-24",72.28],["2009-03-25",72.72],["2009-03-26",74.26],["2009-03-27",73.02],["2009-03-30",71.57],["2009-03-31",72.1],["2009-04-01",70.99],["2009-04-02",73.73],["2009-04-03",76.83],["2009-04-06",78.21],["2009-04-07",76.34],["2009-04-08",76.86],["2009-04-09",79.01],["2009-04-14",81.96],["2009-04-15",79.94],["2009-04-16",80.51],["2009-04-17",79.9],["2009-04-20",78.79],["2009-04-21",78.58],["2009-04-22",79.76],["2009-04-23",80.49],["2009-04-24",80.73],["2009-04-27",81.65],["2009-04-28",79.6],["2009-04-29",81.82],["2009-04-30",84.54],["2009-05-04",86.62],["2009-05-05",88.7],["2009-05-06",88.27],["2009-05-07",90.17],["2009-05-08",86.83],["2009-05-11",86.66],["2009-05-12",88.37],["2009-05-13",88.02],["2009-05-14",85.91],["2009-05-15",87.25],["2009-05-18",87.3],["2009-05-19",89.86],["2009-05-20",90.53],["2009-05-21",90.28],["2009-05-22",89.75],["2009-05-25",89.24],["2009-05-26",90.06],["2009-05-27",90.98],["2009-05-28",90.61],["2009-05-29",91.41],["2009-06-01",92.29],["2009-06-02",94.54],["2009-06-03",93.58],["2009-06-04",93.42],["2009-06-05",93.78],["2009-06-08",92.77],["2009-06-09",92.33],["2009-06-10",94.46],["2009-06-12",95.06],["2009-06-15",94.53],["2009-06-16",93.91],["2009-06-17",93.49],["2009-06-18",92.75],["2009-06-19",93.55],["2009-06-22",92.89],["2009-06-23",90.33],["2009-06-24",91.68],["2009-06-25",92.5],["2009-06-26",93.57],["2009-06-29",93.63],["2009-06-30",95.09],["2009-07-01",94.49],["2009-07-02",94.37],["2009-07-03",93.49],["2009-07-06",92.04],["2009-07-07",93],["2009-07-08",92.04],["2009-07-09",92.64],["2009-07-10",91.92],["2009-07-13",91.08],["2009-07-14",94.16],["2009-07-15",96.66],["2009-07-16",97.48],["2009-07-17",98.14],["2009-07-20",99.07],["2009-07-21",100.42],["2009-07-22",102.06],["2009-07-23",102.19],["2009-07-24",105.13],["2009-07-27",105.01],["2009-07-28",104.98],["2009-07-29",104.9],["2009-07-30",107.1],["2009-07-31",109.65],["2009-08-03",110.44],["2009-08-04",109.39],["2009-08-05",110.48],["2009-08-06",108.25],["2009-08-07",107.99],["2009-08-10",110.84],["2009-08-11",111.95],["2009-08-12",108.83],["2009-08-13",112.07],["2009-08-14",114.45],["2009-08-17",111.14],["2009-08-18",111.94],["2009-08-19",111.64],["2009-08-20",114.29],["2009-08-21",116.09],["2009-08-24",119.13],["2009-08-25",120.18],["2009-08-26",118.98],["2009-08-27",119.04],["2009-08-28",118.63],["2009-08-31",116.88],["2009-09-01",114.49],["2009-09-02",113.59],["2009-09-03",113.15],["2009-09-04",114.59],["2009-09-07",115.13],["2009-09-08",115.66],["2009-09-09",114.68],["2009-09-10",115.32],["2009-09-11",115.96],["2009-09-14",114.35],["2009-09-15",113.62],["2009-09-16",115.98],["2009-09-17",117.04],["2009-09-18",117.09],["2009-09-21",116.49],["2009-09-22",118.35],["2009-09-23",120.7],["2009-09-24",121.03],["2009-09-25",120.86],["2009-09-28",122.57],["2009-09-29",121],["2009-09-30",120.35],["2009-10-01",121.2],["2009-10-02",118.52],["2009-10-05",118.24],["2009-10-06",119.93],["2009-10-07",119.17],["2009-10-08",119.97],["2009-10-09",120.18],["2009-10-12",120.57],["2009-10-13",120.06],["2009-10-14",121.67],["2009-10-15",121.1],["2009-10-16",120.72],["2009-10-19",121.84],["2009-10-20",122.61],["2009-10-21",122.67],["2009-10-22",122.82],["2009-10-23",123.51],["2009-10-26",122.46],["2009-10-27",120.89],["2009-10-28",119.01],["2009-10-29",120.13],["2009-10-30",118.94],["2009-11-02",118.64],["2009-11-03",116.88],["2009-11-04",118.81],["2009-11-05",120.59],["2009-11-06",120.84],["2009-11-09",123.71],["2009-11-10",124.23],["2009-11-12",124.56],["2009-11-13",123.22],["2009-11-16",125.27],["2009-11-17",124.35],["2009-11-18",123.26],["2009-11-19",121.08],["2009-11-20",121.31],["2009-11-23",122.9],["2009-11-24",121.19],["2009-11-25",120.09],["2009-11-26",118.33],["2009-11-27",119.4],["2009-11-30",119.65],["2009-12-01",120.73],["2009-12-02",121.33],["2009-12-03",121.98],["2009-12-04",124.28],["2009-12-07",123.65],["2009-12-08",121.15],["2009-12-09",120.07],["2009-12-10",120.59],["2009-12-11",120.63],["2009-12-14",121.77],["2009-12-15",122.7],["2009-12-16",124.52],["2009-12-17",122.24],["2009-12-18",121.97],["2009-12-21",123.8],["2009-12-22",124.3],["2009-12-23",124.25],["2009-12-28",124.88],["2009-12-29",125.48],["2009-12-30",124.84],["2009-12-31",126.47],["2010-01-04",128.34],["2010-01-05",129.89],["2010-01-06",130.35],["2010-01-07",130.12],["2010-01-08",130.47],["2010-01-11",130.77],["2010-01-12",129.59],["2010-01-13",130.22],["2010-01-14",130.63],["2010-01-15",129.46],["2010-01-18",130.81],["2010-01-19",132.2],["2010-01-20",131.29],["2010-01-21",130.61],["2010-01-22",127.74],["2010-01-25",127.88],["2010-01-26",126.9],["2010-01-27",126.59],["2010-01-28",126.76],["2010-01-29",127.48],["2010-02-01",127.46],["2010-02-02",127.84],["2010-02-03",127.51],["2010-02-04",123.11],["2010-02-05",119.19],["2010-02-08",117.81],["2010-02-09",119.57],["2010-02-10",119.83],["2010-02-11",120.02],["2010-02-12",120.33],["2010-02-15",122.02],["2010-02-16",123.35],["2010-02-17",124.82],["2010-02-18",124.2],["2010-02-19",125.71],["2010-02-22",125.49],["2010-02-23",122.95],["2010-02-24",122.45],["2010-02-25",120.45],["2010-02-26",122.08],["2010-03-01",123.34],["2010-03-02",125.6],["2010-03-03",125.79],["2010-03-04",125.54],["2010-03-05",127.56],["2010-03-08",128.42],["2010-03-09",128.24],["2010-03-10",128.78],["2010-03-11",128.41],["2010-03-12",128.55],["2010-03-15",127.77],["2010-03-16",130.08],["2010-03-17",130.98],["2010-03-18",129.9],["2010-03-19",129.55],["2010-03-22",129.59],["2010-03-23",130.13],["2010-03-24",130.53],["2010-03-25",133.24],["2010-03-26",133.29],["2010-03-29",133.59],["2010-03-30",133.43],["2010-03-31",133.56],["2010-04-01",135.91],["2010-04-06",137.52],["2010-04-07",137.36],["2010-04-08",135.8],["2010-04-09",137.64],["2010-04-12",138.2],["2010-04-13",138.13],["2010-04-14",140.23],["2010-04-15",140.25],["2010-04-16",138.37],["2010-04-19",135.89],["2010-04-20",137.09],["2010-04-21",136.44],["2010-04-22",134.24],["2010-04-23",135.8],["2010-04-26",137.92],["2010-04-27",135.92],["2010-04-28",134.29],["2010-04-29",136.11],["2010-04-30",136.43],["2010-05-04",131.94],["2010-05-05",129.18],["2010-05-06",127.34],["2010-05-07",122.52],["2010-05-10",130.62],["2010-05-11",129.11],["2010-05-12",131.88],["2010-05-13",131.75],["2010-05-14",128.52],["2010-05-17",128.45],["2010-05-18",129.46],["2010-05-19",126.69],["2010-05-20",121.88],["2010-05-21",122.42],["2010-05-24",123.09],["2010-05-25",118.6],["2010-05-26",122.84],["2010-05-27",125.84],["2010-05-28",126.52],["2010-05-31",126.51],["2010-06-01",125.69],["2010-06-02",126.13],["2010-06-04",123.64],["2010-06-07",121.9],["2010-06-08",120.69],["2010-06-09",121.25],["2010-06-10",122.92],["2010-06-11",123.28],["2010-06-14",124.44],["2010-06-15",125.48],["2010-06-16",125.38],["2010-06-17",124.35],["2010-06-18",124.57],["2010-06-21",126.86],["2010-06-22",126.04],["2010-06-23",124.13],["2010-06-24",122.83],["2010-06-25",122.45],["2010-06-28",122.59],["2010-06-29",119.8],["2010-06-30",119.08],["2010-07-01",117.74],["2010-07-02",118.56],["2010-07-05",118.29],["2010-07-06",120.36],["2010-07-07",121.05],["2010-07-08",121.42],["2010-07-09",121.58],["2010-07-12",122.77],["2010-07-13",124.55],["2010-07-14",124.45],["2010-07-15",124.4],["2010-07-16",123.46],["2010-07-19",123.38],["2010-07-20",123.15],["2010-07-21",125.54],["2010-07-22",127.68],["2010-07-23",126.91],["2010-07-26",128.54],["2010-07-27",128.86],["2010-07-28",128.21],["2010-07-29",128.47],["2010-07-30",127.23],["2010-08-02",130],["2010-08-03",129.43],["2010-08-04",130.04],["2010-08-05",128.85],["2010-08-06",127.94],["2010-08-09",127.59],["2010-08-10",125.89],["2010-08-11",124.48],["2010-08-12",124.94],["2010-08-13",124.84],["2010-08-16",126.24],["2010-08-17",126.71],["2010-08-18",126.76],["2010-08-19",126.36],["2010-08-20",125.96],["2010-08-23",126.53],["2010-08-24",124.82],["2010-08-25",123.33],["2010-08-26",124.25],["2010-08-27",124.97],["2010-08-30",124.76],["2010-08-31",125.37],["2010-09-01",126.59],["2010-09-02",126.55],["2010-09-03",126.94],["2010-09-06",126.67],["2010-09-07",126.49],["2010-09-08",128.09],["2010-09-09",128.54],["2010-09-10",128.14],["2010-09-13",129.74],["2010-09-14",129.02],["2010-09-15",128.83],["2010-09-16",128.43],["2010-09-17",128.47],["2010-09-20",129.19],["2010-09-21",129.8],["2010-09-22",129.15],["2010-09-23",128.99],["2010-09-24",130.13],["2010-09-27",129.42],["2010-09-28",129.59],["2010-09-29",129.59],["2010-09-30",130.9],["2010-10-01",130.26],["2010-10-04",131.23],["2010-10-05",132.29],["2010-10-06",132.02],["2010-10-07",131.66],["2010-10-08",131.68],["2010-10-11",132.62],["2010-10-12",132.24],["2010-10-13",133.24],["2010-10-14",131.82],["2010-10-15",131.62],["2010-10-18",132.83],["2010-10-19",131.31],["2010-10-20",131.94],["2010-10-21",132.81],["2010-10-22",133.41],["2010-10-25",133.69],["2010-10-26",133.19],["2010-10-27",132.6],["2010-10-28",133.06],["2010-10-29",133.8],["2010-11-02",134.34],["2010-11-03",133.3],["2010-11-04",135.34],["2010-11-05",135.83],["2010-11-08",136.53],["2010-11-09",138.49],["2010-11-10",137.09],["2010-11-12",136.74],["2010-11-15",136.85],["2010-11-16",134.61],["2010-11-17",134.63],["2010-11-18",135.75],["2010-11-19",134.83],["2010-11-22",132.98],["2010-11-23",131.59],["2010-11-24",133.78],["2010-11-25",134.29],["2010-11-26",133.74],["2010-11-29",131.98],["2010-11-30",133.77],["2010-12-01",136.02],["2010-12-02",137.2],["2010-12-03",138.43],["2010-12-06",139.23],["2010-12-07",139.95],["2010-12-08",140.52],["2010-12-09",140.26],["2010-12-10",139.43],["2010-12-13",140.18],["2010-12-14",139.64],["2010-12-15",139.25],["2010-12-16",138.44],["2010-12-17",137.99],["2010-12-20",138.53],["2010-12-21",139.9],["2010-12-22",140.7],["2010-12-23",140.72],["2010-12-27",140.12],["2010-12-28",140.38],["2010-12-29",141.37],["2010-12-30",140.55],["2010-12-31",139.84],["2011-01-03",141.45],["2011-01-04",142.08],["2011-01-05",140.9],["2011-01-07",140.54],["2011-01-10",138.9],["2011-01-11",139.21],["2011-01-12",141.46],["2011-01-13",142.21],["2011-01-14",141.25],["2011-01-17",141.44],["2011-01-18",142.49],["2011-01-19",142.55],["2011-01-20",140.15],["2011-01-21",141.02],["2011-01-24",139.42],["2011-01-25",139.22],["2011-01-26",139.78],["2011-01-27",141.39],["2011-01-28",139.29],["2011-01-31",138.85],["2011-02-01",141.15],["2011-02-02",141.27],["2011-02-03",140.8],["2011-02-04",141.97],["2011-02-07",142.49],["2011-02-08",142.29],["2011-02-09",142.22],["2011-02-10",140.18],["2011-02-11",142.18],["2011-02-14",142.49],["2011-02-15",142.1],["2011-02-16",142.47],["2011-02-17",142.33],["2011-02-18",140.92],["2011-02-21",140.7],["2011-02-22",139.33],["2011-02-23",138.21],["2011-02-24",137.4],["2011-02-25",138.46],["2011-02-28",140.27],["2011-03-01",138.72],["2011-03-02",139.32],["2011-03-03",140.03],["2011-03-04",139.78],["2011-03-07",139.39],["2011-03-08",139.5],["2011-03-09",138.89],["2011-03-10",137.08],["2011-03-11",137.1],["2011-03-14",136.64],["2011-03-15",135.32],["2011-03-16",134.97],["2011-03-17",136.43],["2011-03-18",137.11],["2011-03-21",138.35],["2011-03-22",138.17],["2011-03-23",139.06],["2011-03-24",140.78],["2011-03-25",141.08],["2011-03-28",140.71],["2011-03-29",139.49],["2011-03-30",140.14],["2011-03-31",139.93],["2011-04-01",142.08],["2011-04-04",142.74],["2011-04-05",142.65],["2011-04-06",143.69],["2011-04-07",144.11],["2011-04-08",142.58],["2011-04-11",141.9],["2011-04-12",139.96],["2011-04-13",141.16],["2011-04-14",139.91],["2011-04-15",140.74],["2011-04-18",137.01],["2011-04-19",138.76],["2011-04-20",140.29],["2011-04-21",140.46],["2011-04-26",139.8],["2011-04-27",139.16],["2011-04-28",140.49],["2011-04-29",140.76],["2011-05-02",141.16],["2011-05-04",137.89],["2011-05-05",137.16],["2011-05-06",138.29],["2011-05-09",137.74],["2011-05-10",138.68],["2011-05-11",136.95],["2011-05-12",135.35],["2011-05-13",134.7],["2011-05-16",134.75],["2011-05-17",134.04],["2011-05-18",134.19],["2011-05-19",134.4],["2011-05-20",133.54],["2011-05-23",131.58],["2011-05-24",133.6],["2011-05-25",133.65],["2011-05-26",134.56],["2011-05-27",135.44],["2011-05-30",135.68],["2011-05-31",137.33],["2011-06-01",136.97],["2011-06-02",137.19],["2011-06-03",137.19],["2011-06-06",136.76],["2011-06-07",137.84],["2011-06-08",137.23],["2011-06-09",138.19],["2011-06-10",137.46],["2011-06-13",137.23],["2011-06-14",136.31],["2011-06-15",135.03],["2011-06-16",134.95],["2011-06-17",135.87],["2011-06-20",133.85],["2011-06-21",135.07],["2011-06-22",133.78],["2011-06-24",133.99],["2011-06-27",133],["2011-06-28",133.71],["2011-06-29",134.79],["2011-06-30",135.82],["2011-07-01",136.09],["2011-07-04",135.47],["2011-07-05",135.13],["2011-07-06",134.12],["2011-07-07",136.91],["2011-07-08",137.13],["2011-07-11",135.53],["2011-07-12",135.98],["2011-07-13",136.56],["2011-07-14",135.49],["2011-07-15",135.42],["2011-07-18",133.45],["2011-07-19",133.8],["2011-07-20",133.47],["2011-07-21",134.56],["2011-07-22",133.5],["2011-07-25",133.27],["2011-07-26",133.81],["2011-07-27",132.86],["2011-07-28",135.3],["2011-07-29",135.32],["2011-08-01",134.97],["2011-08-02",133.92],["2011-08-03",130.31],["2011-08-04",125.61],["2011-08-05",120.74],["2011-08-08",111.57],["2011-08-09",111.68],["2011-08-10",107.88],["2011-08-11",110.44],["2011-08-12",113.17],["2011-08-16",114.92],["2011-08-17",117.12],["2011-08-18",113.58],["2011-08-19",113.41],["2011-08-22",113.82],["2011-08-23",113.49],["2011-08-24",114.03],["2011-08-25",113.12],["2011-08-26",113.68],["2011-08-29",114.76],["2011-08-30",117.59],["2011-08-31",120.55],["2011-09-01",120.17],["2011-09-02",118.98],["2011-09-05",116.23],["2011-09-06",115.54],["2011-09-07",118.35],["2011-09-08",119.7],["2011-09-09",118.37],["2011-09-12",115.66],["2011-09-13",117.16],["2011-09-14",116.69],["2011-09-15",119.33],["2011-09-16",118.59],["2011-09-19",116.26],["2011-09-20",118.55],["2011-09-21",118.07],["2011-09-22",111.53],["2011-09-23",108.67],["2011-09-26",107.9],["2011-09-27",110.42],["2011-09-28",111.12],["2011-09-29",111.6],["2011-09-30",111.09],["2011-10-03",109.3],["2011-10-04",104.66],["2011-10-05",106.51],["2011-10-06",108.27],["2011-10-07",109.91],["2011-10-10",110.73],["2011-10-11",110.68],["2011-10-12",112.46],["2011-10-13",111.48],["2011-10-14",112.8],["2011-10-17",111.47],["2011-10-18",112.06],["2011-10-19",111.02],["2011-10-20",109.08],["2011-10-21",111.7],["2011-10-24",113.35],["2011-10-25",112.28],["2011-10-26",113.59],["2011-10-27",116.38],["2011-10-28",116.47],["2011-10-31",114.99],["2011-11-02",113.96],["2011-11-03",114.66],["2011-11-04",115.02],["2011-11-07",114.97],["2011-11-08",115.51],["2011-11-09",113.24],["2011-11-10",112.92],["2011-11-14",114.61],["2011-11-15",114.78],["2011-11-16",114.22],["2011-11-17",113.47],["2011-11-18",111.81],["2011-11-21",108.63],["2011-11-22",108.11],["2011-11-23",106.88],["2011-11-24",106.75],["2011-11-25",106.71],["2011-11-28",109.81],["2011-11-29",110.44],["2011-11-30",114.24],["2011-12-01",113.31],["2011-12-02",112.66],["2011-12-05",112.97],["2011-12-06",110.1],["2011-12-07",110.17],["2011-12-08",109.26],["2011-12-09",108.37],["2011-12-12",105.18],["2011-12-13",105.93],["2011-12-14",104.77],["2011-12-15",104.68],["2011-12-16",104.31],["2011-12-19",103.15],["2011-12-20",104.49],["2011-12-21",105.15],["2011-12-22",105.25],["2011-12-23",106.48],["2011-12-27",106.54],["2011-12-28",105.11],["2011-12-29",105.33],["2011-12-30",105.68],["2012-01-02",106.43],["2012-01-03",108.14],["2012-01-04",107.46],["2012-01-05",106.41],["2012-01-09",107],["2012-01-10",108.9],["2012-01-11",108.48],["2012-01-12",109.25],["2012-01-13",108.01],["2012-01-16",109.05],["2012-01-17",110.33],["2012-01-18",111.04],["2012-01-19",111.28],["2012-01-20",110.84],["2012-01-23",111.52],["2012-01-24",111.2],["2012-01-25",112.47],["2012-01-26",114.06],["2012-01-27",115.19],["2012-01-30",114.25],["2012-01-31",114.58],["2012-02-01",117.08],["2012-02-02",117.41],["2012-02-03",118.21],["2012-02-06",118.57],["2012-02-07",119.07],["2012-02-08",119.75],["2012-02-09",118.29],["2012-02-10",116.05],["2012-02-13",118.52],["2012-02-14",117.45],["2012-02-15",118.48],["2012-02-16",118.2],["2012-02-17",118.72],["2012-02-20",119.59],["2012-02-21",118.85],["2012-02-22",117.82],["2012-02-23",116.51],["2012-02-24",117.73],["2012-02-27",117.64],["2012-02-28",119.07],["2012-02-29",119.56],["2012-03-01",119.79],["2012-03-02",121.26],["2012-03-05",119.78],["2012-03-06",116.03],["2012-03-07",117.71],["2012-03-08",118.94],["2012-03-09",118.97],["2012-03-12",118.67],["2012-03-13",119.69],["2012-03-14",121.9],["2012-03-15",121.82],["2012-03-16",122.54],["2012-03-19",122.04],["2012-03-20",120.37],["2012-03-21",119.99],["2012-03-22",119.45],["2012-03-23",120.09],["2012-03-26",121.57],["2012-03-27",121.44],["2012-03-28",119.98],["2012-03-29",119.13],["2012-03-30",120.37],["2012-04-02",121.64],["2012-04-03",122.2],["2012-04-04",120.54],["2012-04-05",120.5],["2012-04-10",118.06],["2012-04-11",118.81],["2012-04-12",119.47],["2012-04-13",118.52],["2012-04-16",118.56],["2012-04-17",119.38],["2012-04-18",118.97],["2012-04-19",119.31],["2012-04-20",119.18],["2012-04-23",117.52],["2012-04-24",116.87],["2012-04-25",117.69],["2012-04-26",118.33],["2012-04-27",119.24],["2012-04-30",119.09],["2012-05-02",117.6],["2012-05-04",116.33],["2012-05-07",115.87],["2012-05-08",115.34],["2012-05-09",114.34],["2012-05-10",116.22],["2012-05-11",116.18],["2012-05-14",114.24],["2012-05-15",114.48],["2012-05-16",114.38],["2012-05-17",111.79],["2012-05-18",111.33],["2012-05-21",111.73],["2012-05-22",112.07],["2012-05-23",109.67],["2012-05-24",109.67],["2012-05-25",109.88],["2012-05-28",110.71],["2012-05-29",111.48],["2012-05-30",110.62],["2012-05-31",110.22],["2012-06-01",108.91],["2012-06-04",109.2],["2012-06-05",109.35],["2012-06-06",111.52],["2012-06-08",112.97],["2012-06-11",113.95],["2012-06-12",114.6],["2012-06-13",114.99],["2012-06-14",114.97],["2012-06-15",115.37],["2012-06-18",115.26],["2012-06-19",117.51],["2012-06-20",117.27],["2012-06-21",117.72],["2012-06-22",117.35],["2012-06-25",115.53],["2012-06-26",116.46],["2012-06-27",117.86],["2012-06-28",116.73],["2012-06-29",119.66],["2012-07-02",119.37],["2012-07-03",121.65],["2012-07-04",122.06],["2012-07-05",120.91],["2012-07-06",120.47],["2012-07-09",120.05],["2012-07-10",119.88],["2012-07-11",119.85],["2012-07-12",119.36],["2012-07-13",120.87],["2012-07-16",121.03],["2012-07-17",121.08],["2012-07-18",121.32],["2012-07-19",121.66],["2012-07-20",120.54],["2012-07-23",118.15],["2012-07-24",118.87],["2012-07-25",118.89],["2012-07-26",120.74],["2012-07-27",121.74],["2012-07-30",123.43],["2012-07-31",122.74],["2012-08-01",122.51],["2012-08-02",121.79],["2012-08-03",124.2],["2012-08-06",124.07],["2012-08-07",122.99],["2012-08-08",123.52],["2012-08-09",123.65],["2012-08-10",123.95],["2012-08-13",124.42],["2012-08-14",123.48],["2012-08-16",124.42],["2012-08-17",123.61],["2012-08-20",123.38],["2012-08-21",124.49],["2012-08-22",124.03],["2012-08-23",124.13],["2012-08-24",123.73],["2012-08-27",123.82],["2012-08-28",123.96],["2012-08-29",123.53],["2012-08-30",123.06],["2012-08-31",124.46],["2012-09-03",125.3],["2012-09-04",124.44],["2012-09-05",125.13],["2012-09-06",125.23],["2012-09-07",126.02],["2012-09-10",125.81],["2012-09-11",125.67],["2012-09-12",125.21],["2012-09-13",124.95],["2012-09-14",127.17],["2012-09-17",126.74],["2012-09-18",126.08],["2012-09-19",126.12],["2012-09-20",126.58],["2012-09-21",127.35],["2012-09-24",126.88],["2012-09-25",127.56],["2012-09-26",125.68],["2012-09-27",126.59],["2012-09-28",125.31],["2012-10-01",126.39],["2012-10-02",126.96],["2012-10-03",126.64],["2012-10-04",125.44],["2012-10-05",126.62],["2012-10-08",126.21],["2012-10-09",126.52],["2012-10-10",126.94],["2012-10-11",128.48],["2012-10-12",127.69],["2012-10-15",127.76],["2012-10-16",128.87],["2012-10-17",129.64],["2012-10-18",129.99],["2012-10-19",129.29],["2012-10-22",129.73],["2012-10-23",127.93],["2012-10-24",128.27],["2012-10-25",128.28],["2012-10-26",128.1],["2012-10-29",127.95],["2012-10-30",128.69],["2012-10-31",129.25],["2012-11-02",129.71],["2012-11-05",130.4],["2012-11-06",130.71],["2012-11-07",129.59],["2012-11-08",130.15],["2012-11-09",129.3],["2012-11-12",129.06],["2012-11-13",128.67],["2012-11-14",128.4],["2012-11-15",128.41],["2012-11-16",127.76],["2012-11-19",129.08],["2012-11-20",129.7],["2012-11-21",129.71],["2012-11-22",129.6],["2012-11-23",130.53],["2012-11-26",131.15],["2012-11-27",131.17],["2012-11-28",130.68],["2012-11-29",131.11],["2012-11-30",132.44],["2012-12-03",133.27],["2012-12-04",133.96],["2012-12-05",134.66],["2012-12-06",134.3],["2012-12-07",134.51],["2012-12-10",135.44],["2012-12-11",136.01],["2012-12-12",137.24],["2012-12-13",136.91],["2012-12-14",136.72],["2012-12-17",136.73],["2012-12-18",137.74],["2012-12-19",137.52],["2012-12-20",136.28],["2012-12-21",135.01],["2012-12-27",137.07],["2012-12-28",137.24],["2013-01-02",140.02],["2013-01-03",140.86],["2013-01-04",140.31],["2013-01-07",139.53],["2013-01-08",138.87],["2013-01-09",140.42],["2013-01-10",139.52],["2013-01-11",139.52],["2013-01-14",139.98],["2013-01-15",139.37],["2013-01-16",141.56],["2013-01-17",142.17],["2013-01-18",143.39],["2013-01-21",144.94],["2013-01-22",144.94],["2013-01-23",144.66],["2013-01-24",145.52],["2013-01-25",143.47],["2013-01-28",140.26],["2013-01-29",141.56],["2013-01-30",139.01],["2013-01-31",139],["2013-02-01",140.37],["2013-02-04",139.88],["2013-02-05",140.47],["2013-02-06",139.22],["2013-02-07",137.55],["2013-02-08",138.97],["2013-02-11",137.78],["2013-02-12",138.95],["2013-02-13",139.21],["2013-02-14",138.82],["2013-02-15",139.05],["2013-02-18",138.9],["2013-02-19",139.27],["2013-02-20",138.71],["2013-02-21",137.42],["2013-02-22",136.69],["2013-02-25",137.51],["2013-02-26",137.63],["2013-02-27",138.22],["2013-02-28",139.46],["2013-03-01",139.19],["2013-03-04",139.83],["2013-03-05",140.66],["2013-03-06",142.05],["2013-03-07",141.55],["2013-03-08",143.01],["2013-03-11",141.95],["2013-03-12",142.36],["2013-03-13",141.18],["2013-03-14",141.88],["2013-03-15",142.98],["2013-03-18",142.07],["2013-03-19",140.2],["2013-03-20",141.44],["2013-03-21",141.27],["2013-03-22",140.75],["2013-03-25",139.79],["2013-03-26",141.55],["2013-03-27",141.94],["2013-03-28",144.44],["2013-04-02",145.21],["2013-04-03",143.62],["2013-04-04",142.24],["2013-04-05",141.34],["2013-04-08",142.74],["2013-04-09",142.44],["2013-04-10",142.67],["2013-04-11",144.02],["2013-04-12",143.82],["2013-04-15",142.96],["2013-04-17",141.53],["2013-04-18",140.65],["2013-04-19",140.99],["2013-04-22",140.91],["2013-04-23",141.61],["2013-04-24",143.89],["2013-04-25",143.9],["2013-04-26",144.73],["2013-04-29",144.55],["2013-04-30",146.27],["2013-05-02",147.67],["2013-05-06",148.49],["2013-05-07",148.93],["2013-05-08",150.63],["2013-05-09",150.06],["2013-05-10",150.46],["2013-05-13",151.05],["2013-05-14",152],["2013-05-15",153.11],["2013-05-16",152.59],["2013-05-17",151.75],["2013-05-20",150.71],["2013-05-21",152.47],["2013-05-22",154.84],["2013-05-23",152.23],["2013-05-24",151.75],["2013-05-27",151.71],["2013-05-28",151.82],["2013-05-29",149.24],["2013-05-31",148.81],["2013-06-03",139.49],["2013-06-04",146.01],["2013-06-05",143.77],["2013-06-06",140.51],["2013-06-07",144.41],["2013-06-10",141.13],["2013-06-11",139.53],["2013-06-12",141.33],["2013-06-13",140.41],["2013-06-14",144.16],["2013-06-17",143.52],["2013-06-18",142.69],["2013-06-19",142.54],["2013-06-20",136.15],["2013-06-21",136.02],["2013-06-24",133.58],["2013-06-25",133.85],["2013-06-26",137.44],["2013-06-27",138.47],["2013-06-28",139.22],["2013-07-01",139.8],["2013-07-02",140.73],["2013-07-03",137.53],["2013-07-04",139.6],["2013-07-05",136.7],["2013-07-08",136.05],["2013-07-09",136.76],["2013-07-10",136.19],["2013-07-11",137.03],["2013-07-12",139.2],["2013-07-15",141.3],["2013-07-16",140.73],["2013-07-17",141.59],["2013-07-18",141.48],["2013-07-19",141.18],["2013-07-22",140.99],["2013-07-23",141.25],["2013-07-24",139.78],["2013-07-25",139.47],["2013-07-26",137.87],["2013-07-29",138.37],["2013-07-30",139.78],["2013-07-31",139.08],["2013-08-01",139.09],["2013-08-02",140.14],["2013-08-05",140.53],["2013-08-06",139.58],["2013-08-07",139.46],["2013-08-08",139.86],["2013-08-09",140.5],["2013-08-12",142.09],["2013-08-13",142.75],["2013-08-14",143.79],["2013-08-16",142.09],["2013-08-19",140.25],["2013-08-20",138.87],["2013-08-21",136.01],["2013-08-22",135.41],["2013-08-23",135.28],["2013-08-26",135.01],["2013-08-27",129.74],["2013-08-28",128.2],["2013-08-29",130.98],["2013-08-30",130.66],["2013-09-02",133.62],["2013-09-03",131.89],["2013-09-04",130.68],["2013-09-05",128.74],["2013-09-06",130.92],["2013-09-09",134.65],["2013-09-10",137.32],["2013-09-11",137.97],["2013-09-12",138.35],["2013-09-13",136.76],["2013-09-16",139.76],["2013-09-17",140.98],["2013-09-18",141.14],["2013-09-19",148.04],["2013-09-20",146.57],["2013-09-23",145.1],["2013-09-24",144.52],["2013-09-25",144.32],["2013-09-26",143.59],["2013-09-27",141.84],["2013-09-30",141.37],["2013-10-01",145],["2013-10-02",143.42],["2013-10-03",144.63],["2013-10-04",144.76],["2013-10-07",144.56],["2013-10-08",143.74],["2013-10-09",144.07],["2013-10-10",146.88],["2013-10-11",147.34],["2013-10-14",147.06],["2013-10-15",147.57],["2013-10-16",146.93],["2013-10-17",146.24],["2013-10-18",145.84],["2013-10-21",149.79],["2013-10-22",150.05],["2013-10-23",148.97],["2013-10-24",149.77],["2013-10-25",149.67],["2013-10-28",150.1],["2013-10-29",150.7],["2013-10-30",149.6],["2013-10-31",148.42],["2013-11-04",147.71],["2013-11-05",145.31],["2013-11-06",146.19],["2013-11-07",145.84],["2013-11-08",144.29],["2013-11-12",142.48],["2013-11-13",141.76],["2013-11-14",143.49],["2013-11-15",144.54],["2013-11-18",146.66],["2013-11-19",145.14],["2013-11-20",146.76],["2013-11-21",147.01],["2013-11-22",148.02],["2013-11-25",149.86],["2013-11-26",148.54],["2013-11-27",146.95],["2013-11-28",145.73],["2013-11-29",146.94],["2013-12-02",145.57],["2013-12-03",142.56],["2013-12-04",141.12],["2013-12-05",139.85],["2013-12-06",141.17],["2013-12-09",142.99],["2013-12-10",142.66],["2013-12-11",142.31],["2013-12-12",140.66],["2013-12-13",141.28],["2013-12-16",142.23],["2013-12-17",138.21],["2013-12-18",138.93],["2013-12-19",136.89],["2013-12-20",136.98],["2013-12-23",137.11],["2013-12-27",131.04],["2013-12-30",135.26],["2014-01-02",133.45],["2014-01-03",131.94],["2014-01-07",132.54],["2014-01-08",131.51],["2014-01-09",129.83],["2014-01-10",130.74],["2014-01-13",130.58],["2014-01-14",130.77],["2014-01-15",131.05],["2014-01-16",129.86],["2014-01-17",128.95],["2014-01-20",128.17],["2014-01-21",129.7],["2014-01-22",131.34],["2014-01-23",129.49],["2014-01-24",127.46],["2014-01-27",125.64],["2014-01-28",127.77],["2014-01-29",127.44],["2014-01-30",126.89],["2014-01-31",127.33],["2014-02-03",127.66],["2014-02-04",128.37],["2014-02-05",129.11],["2014-02-06",131.87],["2014-02-07",131.46],["2014-02-10",130.38],["2014-02-11",131.18],["2014-02-12",132.33],["2014-02-13",131.56],["2014-02-14",132.54],["2014-02-17",133.16],["2014-02-18",131.55],["2014-02-19",131.01],["2014-02-20",130.62],["2014-02-21",131.57],["2014-02-24",132.63],["2014-02-25",130.15],["2014-02-26",129.36],["2014-02-27",129.02],["2014-02-28",131.12],["2014-03-03",123.65],["2014-03-04",128.55],["2014-03-05",128.53],["2014-03-06",129.33],["2014-03-07",128.22],["2014-03-10",126.52],["2014-03-11",127.09],["2014-03-12",124.79],["2014-03-13",123.76],["2014-03-14",122.31],["2014-03-17",125.82],["2014-03-18",127.85],["2014-03-19",126.86],["2014-03-20",127.57],["2014-03-21",126.99],["2014-03-24",125.48],["2014-03-25",126.93],["2014-03-26",129.91],["2014-03-27",130.01],["2014-03-28",131.54],["2014-03-31",134.32],["2014-04-01",136.48],["2014-04-02",136.37],["2014-04-03",137.16],["2014-04-04",139.28],["2014-04-07",139.17],["2014-04-08",140.31],["2014-04-09",138.69],["2014-04-10",138.58],["2014-04-11",137.3],["2014-04-14",137.19],["2014-04-15",135.31],["2014-04-16",134.11],["2014-04-17",136.2],["2014-04-22",136.38],["2014-04-23",135.46],["2014-04-24",134.14],["2014-04-25",133.24],["2014-04-28",134.43],["2014-04-29",134.68],["2014-04-30",137.47],["2014-05-02",139.26],["2014-05-05",138.42],["2014-05-06",137.89],["2014-05-07",137.1],["2014-05-08",138.73],["2014-05-09",138.35],["2014-05-12",139.56],["2014-05-13",139.83],["2014-05-14",140.83],["2014-05-15",139.38],["2014-05-16",137.62],["2014-05-19",137.83],["2014-05-20",137.96],["2014-05-21",139.81],["2014-05-22",143.22],["2014-05-23",143.78],["2014-05-26",144.96],["2014-05-27",143.64],["2014-05-28",143.27],["2014-05-29",145.45],["2014-05-30",145.4],["2014-06-02",144.41],["2014-06-03",144.65],["2014-06-04",143.04],["2014-06-05",145.22],["2014-06-06",146.87],["2014-06-09",147.05],["2014-06-10",148.42],["2014-06-11",145.05],["2014-06-12",144.06],["2014-06-13",142.47],["2014-06-16",141.21],["2014-06-17",141.5],["2014-06-18",141.89],["2014-06-20",142.82],["2014-06-23",143.58],["2014-06-24",143.16],["2014-06-25",141.71],["2014-06-26",141.14],["2014-06-27",141.77],["2014-06-30",141.46],["2014-07-01",139.72],["2014-07-02",139.23],["2014-07-03",139.71],["2014-07-04",139.84],["2014-07-07",140.92],["2014-07-08",140.6],["2014-07-09",140.57],["2014-07-10",138.92],["2014-07-11",140.54],["2014-07-14",141.79],["2014-07-15",142.02],["2014-07-16",143.17],["2014-07-17",142.11],["2014-07-18",142.46],["2014-07-21",142.66],["2014-07-22",143.53],["2014-07-23",144.95],["2014-07-24",145.63],["2014-07-25",145.61],["2014-07-28",145.33],["2014-07-29",144.72],["2014-07-30",143.61],["2014-07-31",141.49],["2014-08-01",141.93],["2014-08-04",142.45],["2014-08-05",140.28],["2014-08-06",137.76],["2014-08-07",135.93],["2014-08-08",135.46],["2014-08-11",135.29],["2014-08-12",135.68],["2014-08-13",135.81],["2014-08-14",136.99],["2014-08-18",137.85],["2014-08-19",140.36],["2014-08-20",140.3],["2014-08-21",140.78],["2014-08-22",140.26],["2014-08-25",141.05],["2014-08-26",142.94],["2014-08-27",143.19],["2014-08-28",141.89],["2014-08-29",142.18],["2014-09-01",142.98],["2014-09-02",142.4],["2014-09-03",144.92],["2014-09-04",146.27],["2014-09-05",146.86],["2014-09-08",146.49],["2014-09-09",144.73],["2014-09-10",144.18],["2014-09-11",143.4],["2014-09-12",141.52],["2014-09-15",141.3],["2014-09-16",142.62],["2014-09-17",143.08],["2014-09-18",141.66],["2014-09-19",141.85],["2014-09-22",140.61],["2014-09-23",140.3],["2014-09-24",139.54],["2014-09-25",139.4],["2014-09-26",138.83],["2014-09-29",138.76],["2014-09-30",139.32],["2014-10-01",137.85],["2014-10-02",137.34],["2014-10-03",137.88],["2014-10-06",138.91],["2014-10-07",138.75],["2014-10-08",135.78],["2014-10-09",138.41],["2014-10-10",135.79],["2014-10-13",137.03],["2014-10-14",136.16],["2014-10-15",136.27],["2014-10-16",135.18],["2014-10-17",137.38],["2014-10-20",138.47],["2014-10-21",140.48],["2014-10-22",141.13],["2014-10-23",142.36],["2014-10-24",141.72],["2014-10-27",141.05],["2014-10-28",142.6],["2014-10-29",143.17],["2014-10-30",143.75],["2014-10-31",144.97],["2014-11-03",143.78],["2014-11-04",144.51],["2014-11-05",142.86],["2014-11-06",141.4],["2014-11-07",141.94],["2014-11-10",142.21],["2014-11-12",144.49],["2014-11-13",144.61],["2014-11-14",144.58],["2014-11-17",143.33],["2014-11-18",144.49],["2014-11-19",144.6],["2014-11-20",145.65],["2014-11-21",146.87],["2014-11-24",147.02],["2014-11-25",146.24],["2014-11-26",146.85],["2014-11-27",147.46],["2014-11-28",148.57],["2014-12-01",147.49],["2014-12-02",146.22],["2014-12-03",146.72],["2014-12-04",146.72],["2014-12-05",146],["2014-12-08",143.93],["2014-12-09",141.96],["2014-12-10",142.59],["2014-12-11",143],["2014-12-12",140.87],["2014-12-15",139.38],["2014-12-16",134.43],["2014-12-17",137.34],["2014-12-18",142.15],["2014-12-19",142.63],["2014-12-22",142.88],["2014-12-23",142.75],["2014-12-29",143.55],["2014-12-30",144.3],["2015-01-02",144.44],["2015-01-05",145.26],["2015-01-07",147.15],["2015-01-08",149.45],["2015-01-09",148.44],["2015-01-12",150.08],["2015-01-13",150.64],["2015-01-14",149.45],["2015-01-15",149.19],["2015-01-16",148.01],["2015-01-19",146.95],["2015-01-20",148.32],["2015-01-21",150.22],["2015-01-22",150.01],["2015-01-23",153.47],["2015-01-26",152.97],["2015-01-27",152.72],["2015-01-28",151.46],["2015-01-29",149.23],["2015-01-30",149.33],["2015-02-02",148.6],["2015-02-03",146.73],["2015-02-04",144.99],["2015-02-05",145.64],["2015-02-06",144.43],["2015-02-09",143.19],["2015-02-10",143.42],["2015-02-11",143.67],["2015-02-12",145.95],["2015-02-13",145.91],["2015-02-16",146.98],["2015-02-17",145.6],["2015-02-18",145.63],["2015-02-19",147.6],["2015-02-20",146.92],["2015-02-23",147.14],["2015-02-24",147.68],["2015-02-25",147.76],["2015-02-26",147.31],["2015-02-27",146.39],["2015-03-02",146.86],["2015-03-03",146.79],["2015-03-04",145.78],["2015-03-05",144.38],["2015-03-06",143.59],["2015-03-09",145.03],["2015-03-10",142.26],["2015-03-11",144.05],["2015-03-12",144.72],["2015-03-13",142.53],["2015-03-16",144.53],["2015-03-17",144.96],["2015-03-18",144.94],["2015-03-19",147.66],["2015-03-20",147.88],["2015-03-23",147.07],["2015-03-24",144.96],["2015-03-25",145.23],["2015-03-26",142.23],["2015-03-27",143.86],["2015-03-30",145.18],["2015-03-31",144.27],["2015-04-01",145.05],["2015-04-02",145.33],["2015-04-07",146.88],["2015-04-08",147.05],["2015-04-09",148.33],["2015-04-10",147.82],["2015-04-13",146.62],["2015-04-14",145.17],["2015-04-15",143.92],["2015-04-16",144.47],["2015-04-17",143.84],["2015-04-20",144.08],["2015-04-21",144.96],["2015-04-22",144.93],["2015-04-23",143.84],["2015-04-24",143.77],["2015-04-27",144.34],["2015-04-28",144.5],["2015-04-29",144.44],["2015-04-30",142.55],["2015-05-04",142.53],["2015-05-05",141.93],["2015-05-06",141.69],["2015-05-07",141.17],["2015-05-08",143.73],["2015-05-11",144.62],["2015-05-12",145.43],["2015-05-13",147.03],["2015-05-14",148.01],["2015-05-15",148.66],["2015-05-18",148.83],["2015-05-19",149.62],["2015-05-20",148.34],["2015-05-21",148.5],["2015-05-22",147.32],["2015-05-25",146.67],["2015-05-26",146.55],["2015-05-27",147.01],["2015-05-28",146.6],["2015-05-29",146.13],["2015-06-01",144.26],["2015-06-02",143.77],["2015-06-03",144.16],["2015-06-05",142.61],["2015-06-08",136.14],["2015-06-09",136.29],["2015-06-10",137.8],["2015-06-11",138.04],["2015-06-12",138.44],["2015-06-15",136.56],["2015-06-16",137.7],["2015-06-17",137.95],["2015-06-18",138.57],["2015-06-19",138.89],["2015-06-22",141.2],["2015-06-23",141.71],["2015-06-24",142.39],["2015-06-25",142.52],["2015-06-26",142.87],["2015-06-29",140.22],["2015-06-30",140.44],["2015-07-01",140.56],["2015-07-02",140.92],["2015-07-03",140.01],["2015-07-06",141.42],["2015-07-07",140.47],["2015-07-08",139.12],["2015-07-09",142.02],["2015-07-10",143.05],["2015-07-13",143.96],["2015-07-14",143.88],["2015-07-15",143.44],["2015-07-16",145.33],["2015-07-17",145.54],["2015-07-20",144.28],["2015-07-21",143.52],["2015-07-22",141.63],["2015-07-23",139.82],["2015-07-24",140.56],["2015-07-27",138.9],["2015-07-28",139.68],["2015-07-29",140.32],["2015-07-30",141],["2015-07-31",142.17],["2015-08-03",141.09],["2015-08-04",142.03],["2015-08-05",143.63],["2015-08-06",142.88],["2015-08-07",142.5],["2015-08-10",141.98],["2015-08-11",144.51],["2015-08-12",141.07],["2015-08-13",141.54],["2015-08-14",141.18],["2015-08-17",140.7],["2015-08-18",138.95],["2015-08-19",139.36],["2015-08-20",137.19],["2015-08-21",136.17],["2015-08-24",128.42],["2015-08-25",131.34],["2015-08-26",131.18],["2015-08-27",134.2],["2015-08-28",133.94],["2015-08-31",135.76],["2015-09-01",132.86],["2015-09-02",132.32],["2015-09-03",133.39],["2015-09-04",132.35],["2015-09-07",129.98],["2015-09-08",130.36],["2015-09-09",130.41],["2015-09-10",130.02],["2015-09-11",128.89],["2015-09-14",127.67],["2015-09-15",129.15],["2015-09-16",129.76],["2015-09-17",129.99],["2015-09-18",129.53],["2015-09-21",130.69],["2015-09-22",129.96],["2015-09-23",129.59],["2015-09-24",128.87],["2015-09-25",130.78],["2015-09-28",128.3],["2015-09-29",128.87],["2015-09-30",130.26],["2015-10-01",130.39],["2015-10-02",130.49],["2015-10-05",133.99],["2015-10-06",135.53],["2015-10-07",136.38],["2015-10-08",136.88],["2015-10-09",137.89],["2015-10-12",136.45],["2015-10-13",135.63],["2015-10-14",136.97],["2015-10-15",138.97],["2015-10-16",139.54],["2015-10-19",139.76],["2015-10-20",140.11],["2015-10-21",139.77],["2015-10-22",140.96],["2015-10-23",142.83],["2015-10-26",141.47],["2015-10-27",139.93],["2015-10-28",140.86],["2015-10-29",139.72],["2015-10-30",139.54],["2015-11-02",142.25],["2015-11-03",143.03],["2015-11-04",142.35],["2015-11-05",140.9],["2015-11-06",142.58],["2015-11-09",141.49],["2015-11-10",141.35],["2015-11-12",140.09],["2015-11-13",138.33],["2015-11-16",139.32],["2015-11-17",140.79],["2015-11-18",141.39],["2015-11-19",141.77],["2015-11-20",141.76],["2015-11-23",141.77],["2015-11-24",140.74],["2015-11-25",142.43],["2015-11-26",143.08],["2015-11-27",143.46],["2015-11-30",144.05],["2015-12-01",144.14],["2015-12-02",144.64],["2015-12-03",142.61],["2015-12-04",143.52],["2015-12-07",144.4],["2015-12-08",143.26],["2015-12-09",142.27],["2015-12-10",141.56],["2015-12-11",139.1],["2015-12-14",137.81],["2015-12-15",140],["2015-12-16",141.2],["2015-12-17",141.95],["2015-12-18",140.53],["2015-12-21",140.04],["2015-12-22",140.2],["2015-12-23",141.72],["2015-12-28",141.54],["2015-12-29",143.58],["2015-12-30",143.34],["2016-01-04",139.7],["2016-01-05",139.63],["2016-01-07",135.67],["2016-01-08",134.04],["2016-01-11",132.91],["2016-01-12",134.7],["2016-01-13",133.46],["2016-01-14",131.87],["2016-01-15",127.75],["2016-01-18",126.58],["2016-01-19",128.97],["2016-01-20",125.67],["2016-01-21",126.48],["2016-01-22",130.35],["2016-01-25",130.6],["2016-01-26",130.62],["2016-01-27",129.92],["2016-01-28",128.27],["2016-01-29",131.42],["2016-02-01",132.46],["2016-02-02",130.15],["2016-02-03",128.1],["2016-02-04",127.68],["2016-02-05",123.5],["2016-02-08",117.58],["2016-02-09",116.4],["2016-02-10",119.39],["2016-02-11",116.61],["2016-02-12",117.77],["2016-02-15",120.48],["2016-02-16",121.09],["2016-02-17",124.15],["2016-02-18",125.12],["2016-02-19",124.51],["2016-02-22",126.04],["2016-02-23",126.05],["2016-02-24",123.5],["2016-02-25",124.68],["2016-02-26",125.48],["2016-02-29",127.14],["2016-03-01",130.23],["2016-03-02",129.69],["2016-03-03",130.39],["2016-03-04",131.5],["2016-03-07",130.84],["2016-03-08",128.75],["2016-03-09",128.49],["2016-03-10",126.51],["2016-03-11",128.91],["2016-03-14",129.81],["2016-03-15",129.34],["2016-03-16",130.03],["2016-03-17",129.69],["2016-03-18",130.46],["2016-03-21",129.9],["2016-03-22",129.48],["2016-03-23",129.82],["2016-03-24",129.05],["2016-03-29",129.75],["2016-03-30",131.23],["2016-03-31",131.29],["2016-04-01",131.39],["2016-04-04",131.28],["2016-04-05",128.86],["2016-04-06",129.26],["2016-04-07",128.49],["2016-04-08",129.2],["2016-04-11",128.67],["2016-04-12",128.65],["2016-04-13",130.64],["2016-04-14",131.01],["2016-04-15",130.41],["2016-04-18",130.73],["2016-04-19",131.32],["2016-04-20",131.74],["2016-04-21",131.15],["2016-04-22",130.74],["2016-04-25",130.34],["2016-04-26",130.27],["2016-04-27",131.67],["2016-04-28",131.04],["2016-04-29",129.61],["2016-05-02",129.59],["2016-05-04",127.01],["2016-05-05",127.34],["2016-05-06",126.98],["2016-05-09",127.85],["2016-05-10",129.12],["2016-05-11",128.56],["2016-05-12",128.14],["2016-05-13",128.76],["2016-05-16",129.09],["2016-05-17",128.14],["2016-05-18",129.84],["2016-05-19",129.32],["2016-05-20",131.2],["2016-05-23",131.44],["2016-05-24",133.34],["2016-05-25",134.04],["2016-05-27",134.56],["2016-05-30",134.45],["2016-05-31",134.68],["2016-06-01",134.56],["2016-06-02",135.3],["2016-06-03",134.97],["2016-06-06",135.08],["2016-06-07",135.76],["2016-06-08",135.53],["2016-06-09",134.94],["2016-06-10",132.51],["2016-06-13",130.66],["2016-06-14",129.38],["2016-06-15",129.81],["2016-06-16",129.32],["2016-06-17",130.4],["2016-06-20",133.47],["2016-06-21",133.23],["2016-06-22",132.68],["2016-06-23",134.55],["2016-06-24",128.77],["2016-06-27",123.8],["2016-06-28",125.86],["2016-06-29",128.15],["2016-06-30",129.13],["2016-07-01",129.92],["2016-07-04",128.99],["2016-07-05",127.1],["2016-07-06",126.12],["2016-07-07",127.41],["2016-07-08",130.02],["2016-07-11",131.13],["2016-07-12",132.87],["2016-07-13",132.61],["2016-07-14",133.53],["2016-07-15",133.15],["2016-07-18",133.84],["2016-07-19",134.2],["2016-07-20",136.38],["2016-07-21",135.5],["2016-07-22",136.43],["2016-07-25",137.14],["2016-07-26",138.07],["2016-07-27",138.69],["2016-07-28",139.22],["2016-07-29",139.07],["2016-08-01",140.37],["2016-08-02",138.3],["2016-08-03",137.05],["2016-08-04",137.75],["2016-08-05",139.24],["2016-08-08",139.1],["2016-08-09",140.81],["2016-08-10",141.14],["2016-08-11",142],["2016-08-12",141.97],["2016-08-16",140.84],["2016-08-17",139.65],["2016-08-18",140.79],["2016-08-19",140.64],["2016-08-22",141.01],["2016-08-23",142.98],["2016-08-24",142.15],["2016-08-25",141.25],["2016-08-26",141.79],["2016-08-29",142.11],["2016-08-30",142.18],["2016-08-31",141.76],["2016-09-01",142.75],["2016-09-02",143.74],["2016-09-05",143.34],["2016-09-06",143.63],["2016-09-07",143.34],["2016-09-08",142.8],["2016-09-09",141.04],["2016-09-12",140.4],["2016-09-13",139.48],["2016-09-14",139.98],["2016-09-15",140.86],["2016-09-16",140.45],["2016-09-19",141.43],["2016-09-20",141.69],["2016-09-21",142.28],["2016-09-22",144.3],["2016-09-23",143.34],["2016-09-26",142.82],["2016-09-27",142.89],["2016-09-28",144.1],["2016-09-29",143.34],["2016-09-30",143.84],["2016-10-03",144.41],["2016-10-04",145.07],["2016-10-05",144.8],["2016-10-06",144.19],["2016-10-07",143.39],["2016-10-10",144.72],["2016-10-11",143.54],["2016-10-12",143.18],["2016-10-13",142.4],["2016-10-14",142.47],["2016-10-17",142.01],["2016-10-18",142.07],["2016-10-19",143.13],["2016-10-20",142.75],["2016-10-21",142.8],["2016-10-24",143.13],["2016-10-25",141.82],["2016-10-26",141.44],["2016-10-27",141.93],["2016-10-28",141.69],["2016-10-31",141.46],["2016-11-02",139.09],["2016-11-03",139.1],["2016-11-04",137.9],["2016-11-07",140.13],["2016-11-08",140.36],["2016-11-09",141.24],["2016-11-10",140.8],["2016-11-14",140.14],["2016-11-15",141.43],["2016-11-16",141.78],["2016-11-17",142.67],["2016-11-18",143.19],["2016-11-21",144.01],["2016-11-22",144.96],["2016-11-23",144.66],["2016-11-24",144.99],["2016-11-25",144.53],["2016-11-28",143.8],["2016-11-29",143.95],["2016-11-30",142.92],["2016-12-01",141.22],["2016-12-02",140.76],["2016-12-05",142.62],["2016-12-06",143.36],["2016-12-07",144.5],["2016-12-08",146.02],["2016-12-09",146.33],["2016-12-12",145.21],["2016-12-13",145.5],["2016-12-14",144.96],["2016-12-15",145.36],["2016-12-16",145.57],["2016-12-19",145.68],["2016-12-20",145.73],["2016-12-21",145.99],["2016-12-22",145.48],["2016-12-23",145.62],["2016-12-27",146.52],["2016-12-28",146.39],["2016-12-29",145.87],["2016-12-30",145.93],["2017-01-02",146.74],["2017-01-03",147.41],["2017-01-04",147.57],["2017-01-05",147.35],["2017-01-09",148.38],["2017-01-10",148.31],["2017-01-11",149.02],["2017-01-12",148.01],["2017-01-13",150.29],["2017-01-16",149.51],["2017-01-17",148.43],["2017-01-18",149.68],["2017-01-19",149.74],["2017-01-20",149.1],["2017-01-23",148.81],["2017-01-24",150.34],["2017-01-25",151.97],["2017-01-26",151.95],["2017-01-27",153.1],["2017-01-30",151.83],["2017-01-31",152.16],["2017-02-01",152.84],["2017-02-02",153.1],["2017-02-03",154.46],["2017-02-06",153.75],["2017-02-07",154.18],["2017-02-08",154.59],["2017-02-09",154.59],["2017-02-10",154.26],["2017-02-13",155.21],["2017-02-14",155.48],["2017-02-15",155.7],["2017-02-16",155.3],["2017-02-17",155.66],["2017-02-20",155.7],["2017-02-21",156.87],["2017-02-22",156.61],["2017-02-23",156.2],["2017-02-24",155.17],["2017-02-27",156.39],["2017-02-28",156.49],["2017-03-01",158.93],["2017-03-02",158.98],["2017-03-03",158.33],["2017-03-06",157.21],["2017-03-07",157.57],["2017-03-08",158.37],["2017-03-09",158.18],["2017-03-10",158.51],["2017-03-13",159.25],["2017-03-14",159.69],["2017-03-15",160.07],["2017-03-16",161.05],["2017-03-17",161.5],["2017-03-20",161.08],["2017-03-21",159],["2017-03-22",158.6],["2017-03-23",160.12],["2017-03-24",161.63],["2017-03-27",160.93],["2017-03-28",161.96],["2017-03-29",162.05],["2017-03-30",163.24],["2017-03-31",163.51],["2017-04-03",163.13],["2017-04-04",163.88],["2017-04-05",163.08],["2017-04-06",163.41],["2017-04-07",163.9],["2017-04-10",163.73],["2017-04-11",161.4],["2017-04-12",161.62],["2017-04-13",161.94],["2017-04-18",160.47],["2017-04-19",161.8],["2017-04-20",162.83],["2017-04-21",161.9],["2017-04-24",166.33],["2017-04-25",167.44],["2017-04-26",167.98],["2017-04-27",168.75],["2017-04-28",169.4],["2017-05-02",171.57],["2017-05-04",171.44],["2017-05-05",172.43],["2017-05-08",171.83],["2017-05-09",173.01],["2017-05-10",173.46],["2017-05-11",172.53],["2017-05-12",173.28],["2017-05-15",174.35],["2017-05-16",174.65],["2017-05-17",170.65],["2017-05-18",170.84],["2017-05-19",172.21],["2017-05-22",172.6],["2017-05-23",173.43],["2017-05-24",174.14],["2017-05-25",174.8],["2017-05-26",175.61],["2017-05-29",175.48],["2017-05-30",175.69],["2017-05-31",174.96],["2017-06-01",177.01],["2017-06-02",177.78],["2017-06-05",176.72],["2017-06-06",176.59],["2017-06-07",176.39],["2017-06-08",177.05],["2017-06-09",176.01],["2017-06-12",171.19],["2017-06-13",173.25],["2017-06-14",172.87],["2017-06-16",173.06],["2017-06-19",176.06],["2017-06-20",174.37],["2017-06-21",175.34],["2017-06-22",175.73],["2017-06-23",176.13],["2017-06-26",175.55],["2017-06-27",172.66],["2017-06-28",172.97],["2017-06-29",169.22],["2017-06-30",169.55],["2017-07-03",169.57],["2017-07-04",168.89],["2017-07-05",170.57],["2017-07-06",169.08],["2017-07-07",170.35],["2017-07-10",172.31],["2017-07-11",172.95],["2017-07-12",175.67],["2017-07-13",175.25],["2017-07-14",175.26],["2017-07-17",175.89],["2017-07-18",174.92],["2017-07-19",176.4],["2017-07-20",176.21],["2017-07-21",174.91],["2017-07-24",175.33],["2017-07-25",175.58],["2017-07-26",177.67],["2017-07-27",178.14],["2017-07-28",177.59],["2017-07-31",177.94],["2017-08-01",180.52],["2017-08-02",180.31],["2017-08-03",180.12],["2017-08-04",181.48],["2017-08-07",182.06],["2017-08-08",181.7],["2017-08-09",180.47],["2017-08-10",177.68],["2017-08-11",177.04],["2017-08-14",179.77],["2017-08-16",180.9],["2017-08-17",179.2],["2017-08-18",178.68],["2017-08-21",178.2],["2017-08-22",180.48],["2017-08-23",179.87],["2017-08-24",179.67],["2017-08-25",179.54],["2017-08-28",179.11],["2017-08-29",177.8],["2017-08-30",180.09],["2017-08-31",182.38],["2017-09-01",183.4],["2017-09-04",182.97],["2017-09-05",183.18],["2017-09-06",183.04],["2017-09-07",184.85],["2017-09-08",185.05],["2017-09-11",187.82],["2017-09-12",189],["2017-09-13",188.27],["2017-09-14",188.96],["2017-09-15",189.09],["2017-09-18",190.81],["2017-09-19",191.57],["2017-09-20",191],["2017-09-21",191.25],["2017-09-22",191.73],["2017-09-25",188.73],["2017-09-26",188.42],["2017-09-27",189.01],["2017-09-28",189.87],["2017-09-29",191],["2017-10-02",193.09],["2017-10-03",192.44],["2017-10-04",192.54],["2017-10-05",193.31],["2017-10-06",193.12],["2017-10-09",192.74],["2017-10-10",192.21],["2017-10-11",193.93],["2017-10-12",194.72],["2017-10-13",194.46],["2017-10-16",195.69],["2017-10-17",194.96],["2017-10-18",194.8],["2017-10-19",191.24],["2017-10-20",192.2],["2017-10-23",192.93],["2017-10-24",193.07],["2017-10-25",191.87],["2017-10-26",195.69],["2017-10-27",197.38],["2017-10-30",198.29],["2017-10-31",199.06],["2017-11-02",197.65],["2017-11-03",199.39],["2017-11-06",199.54],["2017-11-07",197.24],["2017-11-08",196.71],["2017-11-09",194.27],["2017-11-10",195.23],["2017-11-13",194.37],["2017-11-14",195.3],["2017-11-15",193.56],["2017-11-16",196.61],["2017-11-17",196.51],["2017-11-20",197.82],["2017-11-21",200.84],["2017-11-22",199.19],["2017-11-23",199.49],["2017-11-24",200.52],["2017-11-27",198.88],["2017-11-28",199.21],["2017-11-29",193.87],["2017-11-30",194.84],["2017-12-01",192.75],["2017-12-04",190.3],["2017-12-05",191.37],["2017-12-06",190.68],["2017-12-07",192.19],["2017-12-08",193.13],["2017-12-11",193.14],["2017-12-12",192.88],["2017-12-13",194.03],["2017-12-14",193.44],["2017-12-15",195.11],["2017-12-18",196.85],["2017-12-19",197.08],["2017-12-20",195.96],["2017-12-21",196.26],["2017-12-22",195.98],["2017-12-27",195.52],["2017-12-28",195.78],["2017-12-29",194.69],["2018-01-03",201.05],["2018-01-04",202.64],["2018-01-05",205.94],["2018-01-08",207],["2018-01-09",207.4],["2018-01-10",206.32],["2018-01-11",208.14],["2018-01-12",208.77],["2018-01-15",208.87],["2018-01-16",207.3],["2018-01-17",209.83],["2018-01-18",211.51],["2018-01-19",213.79],["2018-01-22",213.8],["2018-01-23",214.46],["2018-01-24",210.8],["2018-01-25",210.47],["2018-01-26",212.65],["2018-01-29",211.97],["2018-01-30",209.62],["2018-01-31",211.28],["2018-02-01",210.89],["2018-02-02",207.12],["2018-02-05",202.01],["2018-02-06",201.77],["2018-02-07",205.62],["2018-02-08",197.37],["2018-02-09",197.32],["2018-02-12",200.31],["2018-02-13",200.61],["2018-02-14",205.48],["2018-02-15",207.93],["2018-02-16",208.72],["2018-02-19",207.84],["2018-02-20",209.93],["2018-02-21",208.57],["2018-02-22",207.26],["2018-02-23",209.47],["2018-02-26",210.8],["2018-02-27",209.97],["2018-02-28",209.78],["2018-03-01",205.95],["2018-03-02",204.08],["2018-03-05",206.51],["2018-03-06",208.93],["2018-03-07",211.48],["2018-03-08",212.55],["2018-03-09",214.65],["2018-03-12",215.38],["2018-03-13",213.3],["2018-03-14",213.51],["2018-03-15",214.7],["2018-03-16",213.49],["2018-03-19",209.76],["2018-03-20",212.94],["2018-03-21",211.72],["2018-03-22",206.69],["2018-03-23",201.59],["2018-03-26",204.06],["2018-03-27",201.23],["2018-03-28",197.01],["2018-03-29",198.87],["2018-04-03",196.01],["2018-04-04",194.75],["2018-04-05",199.03],["2018-04-06",196.97],["2018-04-09",198.15],["2018-04-10",201.17],["2018-04-11",199.51],["2018-04-12",201.44],["2018-04-13",200.92],["2018-04-16",201.36],["2018-04-17",205.78],["2018-04-18",206.41],["2018-04-19",203.89],["2018-04-20",202.77],["2018-04-23",202.43],["2018-04-24",200.03],["2018-04-25",196.76],["2018-04-26",199.55],["2018-04-27",197.97],["2018-04-30",198.33],["2018-05-02",200.17],["2018-05-04",203.58],["2018-05-07",205.56],["2018-05-08",207.02],["2018-05-09",209.58],["2018-05-10",211.66],["2018-05-11",211.52],["2018-05-14",210.52],["2018-05-15",209.45],["2018-05-16",210.69],["2018-05-17",211.82],["2018-05-18",212.19],["2018-05-21",213.05],["2018-05-22",211.64],["2018-05-23",211.57],["2018-05-24",211.47],["2018-05-25",211.93],["2018-05-28",212.05],["2018-05-29",209.95],["2018-05-30",211.61],["2018-06-01",214.35],["2018-06-04",215.05],["2018-06-05",217.05],["2018-06-06",218.4],["2018-06-07",217.27],["2018-06-08",217.83],["2018-06-11",218.71],["2018-06-12",220.16],["2018-06-13",221.81],["2018-06-14",223.22],["2018-06-15",221.29],["2018-06-18",221],["2018-06-19",217.68],["2018-06-20",218.31],["2018-06-21",216.07],["2018-06-22",215.12],["2018-06-25",209.06],["2018-06-26",210.38],["2018-06-27",208.48],["2018-06-28",207.47],["2018-06-29",209.28],["2018-07-02",209.4],["2018-07-03",208.68],["2018-07-04",208.06],["2018-07-05",210.53],["2018-07-06",211.9],["2018-07-09",212.72],["2018-07-10",214],["2018-07-11",213.11],["2018-07-12",216.19],["2018-07-13",216.01],["2018-07-16",215.49],["2018-07-17",217.39],["2018-07-18",219.16],["2018-07-19",218.3],["2018-07-20",217.26],["2018-07-23",217.07],["2018-07-24",216.34],["2018-07-25",216.81],["2018-07-26",215.96],["2018-07-27",213.28],["2018-07-30",208.7],["2018-07-31",209.16],["2018-08-01",209.16],["2018-08-02",210.38],["2018-08-03",211.37],["2018-08-06",211.77],["2018-08-07",211.63],["2018-08-08",212.81],["2018-08-09",214.19],["2018-08-10",213.94],["2018-08-13",213.25],["2018-08-14",214.21],["2018-08-16",211.91],["2018-08-17",211.35],["2018-08-20",213.27],["2018-08-21",213.63],["2018-08-22",214.89],["2018-08-23",216.3],["2018-08-24",217.93],["2018-08-27",219.64],["2018-08-28",220.12],["2018-08-29",221.89],["2018-08-30",221.39],["2018-08-31",220.55],["2018-09-03",220.44],["2018-09-04",219.53],["2018-09-05",214.17],["2018-09-06",214.01],["2018-09-07",215.72],["2018-09-10",216.93],["2018-09-11",219.42],["2018-09-12",220.14],["2018-09-13",221],["2018-09-14",223.2],["2018-09-17",219.78],["2018-09-18",220.75],["2018-09-19",219.44],["2018-09-20",219.16],["2018-09-21",218],["2018-09-24",218.05],["2018-09-25",220.89],["2018-09-26",220.37],["2018-09-27",220.93],["2018-09-28",220.41],["2018-10-01",220.9],["2018-10-02",219.94],["2018-10-03",220.08],["2018-10-04",216.22],["2018-10-05",213.19],["2018-10-08",206.97],["2018-10-09",207.33],["2018-10-10",196.65],["2018-10-11",194.45],["2018-10-12",199.12],["2018-10-15",196.73],["2018-10-16",203.98],["2018-10-17",203.47],["2018-10-18",199.14],["2018-10-19",196.91],["2018-10-22",197.46],["2018-10-23",194.14],["2018-10-24",189.23],["2018-10-25",194.19],["2018-10-26",190.18],["2018-10-29",186.95],["2018-10-30",189.07],["2018-10-31",193.74],["2018-11-02",194.67],["2018-11-05",191.01],["2018-11-06",191.92],["2018-11-07",195.39],["2018-11-08",193.19],["2018-11-09",189.95],["2018-11-13",186.34],["2018-11-14",184.74],["2018-11-15",187.46],["2018-11-16",185.75],["2018-11-19",177.9],["2018-11-20",175.19],["2018-11-21",177.48],["2018-11-22",176.91],["2018-11-23",177.28],["2018-11-26",180.34],["2018-11-27",179.29],["2018-11-28",183.5],["2018-11-29",184.67],["2018-11-30",185.32],["2018-12-03",187.88],["2018-12-04",182.12],["2018-12-05",181.2],["2018-12-06",181.77],["2018-12-07",178.17],["2018-12-10",179.06],["2018-12-11",180.06],["2018-12-12",181.83],["2018-12-13",180.45],["2018-12-14",177.53],["2018-12-17",173.72],["2018-12-18",174.99],["2018-12-19",174.07],["2018-12-20",170.17],["2018-12-21",166.12],["2018-12-27",172.66],["2018-12-28",173.26],["2019-01-02",173.66],["2019-01-03",167.97],["2019-01-04",175.17],["2019-01-07",178.1],["2019-01-08",181.38],["2019-01-09",184.46],["2019-01-10",184.72],["2019-01-11",183.02],["2019-01-14",180.9],["2019-01-15",184.55],["2019-01-16",183.96],["2019-01-17",186.35],["2019-01-18",190.05],["2019-01-21",189.97],["2019-01-22",186.84],["2019-01-23",188.11],["2019-01-24",189.74],["2019-01-25",192.94],["2019-01-28",189.98],["2019-01-29",187.78],["2019-01-30",191.13],["2019-01-31",194.7],["2019-02-01",195.45],["2019-02-04",196.55],["2019-02-05",197.65],["2019-02-06",195.13],["2019-02-07",193.28],["2019-02-08",195.3],["2019-02-11",196.03],["2019-02-12",199.2],["2019-02-13",198.45],["2019-02-14",198.73],["2019-02-15",199.9],["2019-02-18",199.97],["2019-02-19",200.08],["2019-02-20",198.88],["2019-02-21",197.91],["2019-02-22",204.09],["2019-02-25",205.89],["2019-02-26",204.6],["2019-02-27",206],["2019-02-28",205.43],["2019-03-01",207.19],["2019-03-04",202.3],["2019-03-05",203.87],["2019-03-06",200.78],["2019-03-07",199.31],["2019-03-08",198.75],["2019-03-11",204.15],["2019-03-12",205.01],["2019-03-13",205.87],["2019-03-14",208.39],["2019-03-15",209.03],["2019-03-18",209.63],["2019-03-19",211.42],["2019-03-20",211.19],["2019-03-21",215.43],["2019-03-22",207.17],["2019-03-25",206.72],["2019-03-26",207.26],["2019-03-27",203.87],["2019-03-28",206.72],["2019-03-29",210.12],["2019-04-01",211.85],["2019-04-02",212.06],["2019-04-03",213.11],["2019-04-04",208.31],["2019-04-05",209.49],["2019-04-08",209.36],["2019-04-09",209.29],["2019-04-10",211.88],["2019-04-11",212.1],["2019-04-12",213.09],["2019-04-15",212.38],["2019-04-16",210.45],["2019-04-17",206.5],["2019-04-18",206.11],["2019-04-23",211.88],["2019-04-24",212.01],["2019-04-25",212.25],["2019-04-26",214.1],["2019-04-29",215.72],["2019-04-30",216.17],["2019-05-02",213.09],["2019-05-06",216.3],["2019-05-07",210.33],["2019-05-08",212.43],["2019-05-09",210.07],["2019-05-10",210.73],["2019-05-13",202.05],["2019-05-14",207.39],["2019-05-15",210.64],["2019-05-16",214.67],["2019-05-17",211.15],["2019-05-20",207.67],["2019-05-21",210.91],["2019-05-22",210.39],["2019-05-23",204.79],["2019-05-24",206.96],["2019-05-27",206.83],["2019-05-28",208.29],["2019-05-29",203.14],["2019-05-30",206.06],["2019-05-31",203.48],["2019-06-03",197.62],["2019-06-04",205.1],["2019-06-05",209.76],["2019-06-06",210.21],["2019-06-07",216.8],["2019-06-10",218.7],["2019-06-11",214.8],["2019-06-12",217.53],["2019-06-13",218.09],["2019-06-14",216.43],["2019-06-17",217.26],["2019-06-18",218.87],["2019-06-19",222.52],["2019-06-21",220.86],["2019-06-24",216.98],["2019-06-25",211.63],["2019-06-26",212.23],["2019-06-27",216.19],["2019-06-28",217.1],["2019-07-01",218.52],["2019-07-02",220.52],["2019-07-03",222.72],["2019-07-04",222.46],["2019-07-05",223.31],["2019-07-08",222.16],["2019-07-09",224.53],["2019-07-10",224.87],["2019-07-11",224.15],["2019-07-12",224.6],["2019-07-15",226.9],["2019-07-16",223.87],["2019-07-17",226.1],["2019-07-18",225.48],["2019-07-19",225.06],["2019-07-22",227.39],["2019-07-23",225.93],["2019-07-24",229.12],["2019-07-25",226.18],["2019-07-26",231.13],["2019-07-29",223.46],["2019-07-30",226.12],["2019-07-31",223.44],["2019-08-01",224.55],["2019-08-02",219.37],["2019-08-05",211.44],["2019-08-06",215.94],["2019-08-07",220.65],["2019-08-08",226.46],["2019-08-09",223.18],["2019-08-12",219.36],["2019-08-13",224.83],["2019-08-14",215.7],["2019-08-16",221.42],["2019-08-19",219.92],["2019-08-20",221.06],["2019-08-21",225],["2019-08-22",222.22],["2019-08-23",218.45],["2019-08-26",222.42],["2019-08-27",221.39],["2019-08-28",218.61],["2019-08-29",221.66],["2019-08-30",218.89],["2019-09-02",219.44],["2019-09-03",216.54],["2019-09-04",221.25],["2019-09-05",219.44],["2019-09-06",214.35],["2019-09-09",204.27],["2019-09-10",200.08],["2019-09-11",199.9],["2019-09-12",200.96],["2019-09-13",196.67],["2019-09-16",198.71],["2019-09-17",202.57],["2019-09-18",200.48],["2019-09-19",200.53],["2019-09-20",198.23],["2019-09-23",197.52],["2019-09-24",191.5],["2019-09-25",191.01],["2019-09-26",189.89],["2019-09-27",184.03],["2019-09-30",186.24],["2019-10-01",185.42],["2019-10-02",182.42],["2019-10-03",189.56],["2019-10-04",192.86],["2019-10-07",194.52],["2019-10-08",188.4],["2019-10-09",192.62],["2019-10-10",190.59],["2019-10-11",193.14],["2019-10-14",192.02],["2019-10-15",193.63],["2019-10-16",186.46],["2019-10-17",188.49],["2019-10-18",182.92],["2019-10-21",184.84],["2019-10-22",179.68],["2019-10-23",180.11],["2019-10-24",186.18],["2019-10-25",187.27],["2019-10-28",189.32],["2019-10-29",188.14],["2019-10-30",192.86],["2019-10-31",188.51],["2019-11-04",189.55],["2019-11-05",187.99],["2019-11-06",187.92],["2019-11-07",187.43],["2019-11-08",189.65],["2019-11-12",192.74],["2019-11-13",194.87],["2019-11-14",194.76],["2019-11-15",197.48],["2019-11-18",198.13],["2019-11-19",198.82],["2019-11-20",199.66],["2019-11-21",198.39],["2019-11-22",198.9],["2019-11-25",202.53],["2019-11-26",203.49],["2019-11-27",204.45],["2019-11-28",204.31],["2019-11-29",203.48],["2019-12-02",197.52],["2019-12-03",199.33],["2019-12-04",198.91],["2019-12-05",197.37],["2019-12-06",198.25],["2019-12-09",197.08],["2019-12-10",196.54],["2019-12-11",196.75],["2019-12-12",196.19],["2019-12-13",197.9],["2019-12-16",199.61],["2019-12-17",199.35],["2019-12-18",199.86],["2019-12-19",200.38],["2019-12-20",200.61],["2019-12-23",200.82],["2019-12-27",200.61],["2019-12-30",198.68],["2020-01-02",202.48],["2020-01-03",201.56],["2020-01-07",204.31],["2020-01-08",204.82],["2020-01-09",206.93],["2020-01-10",205.33],["2020-01-13",208.41],["2020-01-14",206.78],["2020-01-15",207.31],["2020-01-16",209.45],["2020-01-17",209.89],["2020-01-20",210.15],["2020-01-21",210.5],["2020-01-22",211.11],["2020-01-23",210.23],["2020-01-24",209.22],["2020-01-27",206.01],["2020-01-28",209.51],["2020-01-29",208.61],["2020-01-30",209.62],["2020-01-31",204.63],["2020-02-03",209.02],["2020-02-04",213.48],["2020-02-05",209.69],["2020-02-06",210.67],["2020-02-07",210.03],["2020-02-10",211.95],["2020-02-11",213.63],["2020-02-12",214.96],["2020-02-13",215.86],["2020-02-14",217.6],["2020-02-17",217.76],["2020-02-18",218.73],["2020-02-19",221.17],["2020-02-20",218.97],["2020-02-21",214.42],["2020-02-24",208.08],["2020-02-25",203.35],["2020-02-26",204.83],["2020-02-27",198.68],["2020-02-28",197.54],["2020-03-02",204.49],["2020-03-03",201.1],["2020-03-04",208.9],["2020-03-05",202.94],["2020-03-06",198.68],["2020-03-09",185.65],["2020-03-10",192.91],["2020-03-11",183.66],["2020-03-12",165.96],["2020-03-13",173.96],["2020-03-16",155.74],["2020-03-17",161.7],["2020-03-18",155.42],["2020-03-19",157.6],["2020-03-20",154.63],["2020-03-23",152.01],["2020-03-24",164.23],["2020-03-25",170.49],["2020-03-26",171.85],["2020-03-27",168.04],["2020-03-30",173.1],["2020-03-31",172.38],["2020-04-01",167.6],["2020-04-02",170.62],["2020-04-03",168.12],["2020-04-06",176.96],["2020-04-07",173.68],["2020-04-08",177.31],["2020-04-09",180.16],["2020-04-14",186.25],["2020-04-15",186.67],["2020-04-16",191.61],["2020-04-17",194.21],["2020-04-20",194.33],["2020-04-21",188.36],["2020-04-22",193.58],["2020-04-23",194.68],["2020-04-24",196.95],["2020-04-27",198.68],["2020-04-28",195.04],["2020-04-29",198.32],["2020-04-30",195.55],["2020-05-04",195.25],["2020-05-05",198.68],["2020-05-06",200.61],["2020-05-07",202.58],["2020-05-08",204.59],["2020-05-11",208.36],["2020-05-12",206.25],["2020-05-13",204.42],["2020-05-14",203.94],["2020-05-15",206.9],["2020-05-18",209.66],["2020-05-19",208.46],["2020-05-20",211.55],["2020-05-21",211.01],["2020-05-22",211.92],["2020-05-25",213.02],["2020-05-26",210.32],["2020-05-27",206.81],["2020-05-28",209.64],["2020-05-29",213.72],["2020-06-01",214.28],["2020-06-02",214.65],["2020-06-03",214.06],["2020-06-04",211.54],["2020-06-05",214.76],["2020-06-08",216.55],["2020-06-09",216.59],["2020-06-10",219.92],["2020-06-12",211.64],["2020-06-15",215.03],["2020-06-16",218.14],["2020-06-17",221.62],["2020-06-18",222.24],["2020-06-19",225.31],["2020-06-22",228.63],["2020-06-23",229.38],["2020-06-24",223.12],["2020-06-25",225.47],["2020-06-26",222.47],["2020-06-29",221.35],["2020-06-30",225.41],["2020-07-01",227.87],["2020-07-02",229.13],["2020-07-03",229.62],["2020-07-06",232.61],["2020-07-07",234.16],["2020-07-08",237.1],["2020-07-09",237.55],["2020-07-10",234.53],["2020-07-13",226.84],["2020-07-14",230.7],["2020-07-15",234.07],["2020-07-16",230.96],["2020-07-17",234.18],["2020-07-20",239.96],["2020-07-21",235.46],["2020-07-22",236.36],["2020-07-23",234.54],["2020-07-24",231.65],["2020-07-27",235.17],["2020-07-28",233.26],["2020-07-29",237.49],["2020-07-30",237.75],["2020-07-31",237.44],["2020-08-03",243.4],["2020-08-04",242.41],["2020-08-05",242.42],["2020-08-06",240.41],["2020-08-07",238],["2020-08-10",234.04],["2020-08-11",229.99],["2020-08-12",232.22],["2020-08-13",236.58],["2020-08-14",234.49],["2020-08-17",239.82],["2020-08-18",241.28],["2020-08-19",239.06],["2020-08-20",240.8],["2020-08-21",239.92],["2020-08-24",237.52],["2020-08-25",239.16],["2020-08-26",241.08],["2020-08-27",239.47],["2020-08-28",240.06],["2020-08-31",243.2],["2020-09-01",251.59],["2020-09-02",251.42],["2020-09-03",238.92],["2020-09-04",233.85],["2020-09-07",234.55],["2020-09-08",229.5],["2020-09-09",235.88],["2020-09-10",233.52],["2020-09-11",231.33],["2020-09-14",236.58],["2020-09-15",238.46],["2020-09-16",236.87],["2020-09-17",235.92],["2020-09-18",237.93],["2020-09-21",239.13],["2020-09-22",241.26],["2020-09-23",236.34],["2020-09-24",233.43],["2020-09-25",240.33],["2020-09-28",241.76],["2020-09-29",242.79],["2020-09-30",244.15],["2020-10-01",246.6],["2020-10-02",243.22],["2020-10-05",249.05],["2020-10-06",246.56],["2020-10-07",251.98],["2020-10-08",251.81],["2020-10-09",255.9],["2020-10-12",257.98],["2020-10-13",259.99],["2020-10-14",256.18],["2020-10-15",256.56],["2020-10-16",256.24],["2020-10-19",255.59],["2020-10-20",253.55],["2020-10-21",250.06],["2020-10-22",253.1],["2020-10-23",254.74],["2020-10-26",251.5],["2020-10-27",255.51],["2020-10-28",246.19],["2020-10-29",245.05],["2020-10-30",239.98],["2020-11-02",241.41],["2020-11-03",245.41],["2020-11-04",256.68],["2020-11-05",258.85],["2020-11-06",261.03],["2020-11-09",249.36],["2020-11-10",246.31],["2020-11-12",252.84],["2020-11-13",251.5],["2020-11-16",252.26],["2020-11-17",252.69],["2020-11-18",250.72],["2020-11-19",254.19],["2020-11-20",255.5],["2020-11-23",255.99],["2020-11-24",252.18],["2020-11-25",257.76],["2020-11-26",258.34],["2020-11-27",264.89],["2020-11-30",262.77],["2020-12-01",262.26],["2020-12-02",262.96],["2020-12-03",266.74],["2020-12-04",269.76],["2020-12-07",270.7],["2020-12-08",272.68],["2020-12-09",266.27],["2020-12-10",272.72],["2020-12-11",272.84],["2020-12-14",272.66],["2020-12-15",274.01],["2020-12-16",275.6],["2020-12-17",279.1],["2020-12-18",281.19],["2020-12-21",280.99],["2020-12-22",286.98],["2020-12-23",283.7],["2020-12-28",279.4],["2020-12-29",275.11],["2020-12-30",278.54],["2021-01-04",273.82],["2021-01-05",277.32],["2021-01-07",283.52],["2021-01-08",287.1],["2021-01-11",288.95],["2021-01-12",289],["2021-01-13",288.45],["2021-01-14",291.88],["2021-01-15",289.46],["2021-01-18",289.57],["2021-01-19",294.49],["2021-01-20",296.03],["2021-01-21",294.11],["2021-01-22",295.89],["2021-01-25",295.54],["2021-01-26",288.09],["2021-01-27",278.54],["2021-01-28",285.98],["2021-01-29",280.83],["2021-02-01",285.36],["2021-02-02",291.52],["2021-02-03",289.92],["2021-02-04",296.07],["2021-02-05",299.54],["2021-02-08",302.38],["2021-02-09",304.26],["2021-02-10",303.32],["2021-02-11",307.78],["2021-02-12",310.81],["2021-02-15",310.19],["2021-02-16",308.8],["2021-02-17",303.56],["2021-02-18",304.01],["2021-02-19",306.3],["2021-02-22",293.3],["2021-02-23",291.31],["2021-02-24",297.91],["2021-02-25",283.68],["2021-02-26",286.76],["2021-03-01",294.49],["2021-03-02",287.48],["2021-03-03",275.07],["2021-03-04",262.89],["2021-03-05",265.39],["2021-03-08",253.6],["2021-03-09",261.82],["2021-03-10",261.01],["2021-03-11",271.77],["2021-03-12",270.03],["2021-03-15",272.93],["2021-03-16",270.11],["2021-03-17",270.63],["2021-03-18",260.24],["2021-03-19",263.7],["2021-03-22",266.42],["2021-03-23",260.1],["2021-03-24",252.23],["2021-03-25",251.88],["2021-03-26",254.71],["2021-03-29",250.31],["2021-03-30",252.77],["2021-03-31",260.76],["2021-04-01",266.8],["2021-04-06",268.49],["2021-04-07",265.63],["2021-04-08",269.76],["2021-04-09",269.44],["2021-04-12",268.1],["2021-04-13",271.77],["2021-04-14",270.57],["2021-04-15",274.36],["2021-04-16",273.43],["2021-04-19",268.06],["2021-04-20",266.27],["2021-04-21",271.22],["2021-04-22",272.63],["2021-04-23",276.88],["2021-04-26",278.54],["2021-04-27",278.54],["2021-04-28",278.54],["2021-04-29",278.14],["2021-04-30",274.87],["2021-05-04",262.09],["2021-05-05",260.6],["2021-05-06",256.42],["2021-05-07",258.46],["2021-05-10",250.27],["2021-05-11",251.72],["2021-05-12",244.36],["2021-05-13",242.41],["2021-05-14",247.57],["2021-05-17",246.96],["2021-05-18",249.15],["2021-05-19",249.52],["2021-05-20",256.3],["2021-05-21",256.66],["2021-05-24",259.12],["2021-05-25",260.15],["2021-05-26",261.21],["2021-05-27",261.77],["2021-05-28",263.97],["2021-05-31",263.68],["2021-06-01",261.96],["2021-06-02",260.8],["2021-06-04",262.43],["2021-06-07",265.37],["2021-06-08",267.14],["2021-06-09",266.8],["2021-06-10",270.94],["2021-06-11",273.09],["2021-06-14",275.04],["2021-06-15",272.58],["2021-06-16",272.18],["2021-06-17",274.56],["2021-06-18",272.79],["2021-06-21",274.71],["2021-06-22",275.19],["2021-06-23",275.57],["2021-06-24",277.63],["2021-06-25",277.84],["2021-06-28",278.54],["2021-06-29",278.54],["2021-06-30",275.66],["2021-07-01",276.89],["2021-07-02",276.38],["2021-07-05",276.08],["2021-07-06",276.8],["2021-07-07",276.49],["2021-07-08",274.58],["2021-07-09",277.15],["2021-07-12",277.63],["2021-07-13",275.44],["2021-07-14",271.58],["2021-07-15",268.82],["2021-07-16",267.71],["2021-07-19",265.69],["2021-07-20",270.91],["2021-07-21",273.77],["2021-07-22",275.97],["2021-07-23",278.8],["2021-07-26",276.12],["2021-07-27",273.24],["2021-07-28",278.44],["2021-07-29",279.48],["2021-07-30",279.83],["2021-08-02",279.28],["2021-08-03",280.47],["2021-08-04",282.73],["2021-08-05",284.52],["2021-08-06",280.93],["2021-08-09",281.89],["2021-08-10",276.31],["2021-08-11",274.34],["2021-08-12",276.91],["2021-08-13",276.15],["2021-08-16",274.59],["2021-08-17",274.04],["2021-08-18",272.59],["2021-08-19",273.82],["2021-08-20",277.93],["2021-08-23",282.53],["2021-08-24",284.94],["2021-08-25",285.6],["2021-08-26",283.31],["2021-08-27",287.59],["2021-08-30",287.97],["2021-08-31",287.49],["2021-09-01",291.42],["2021-09-02",293.43],["2021-09-03",294.04],["2021-09-06",294.79],["2021-09-07",292.95],["2021-09-08",290.64],["2021-09-09",292.53],["2021-09-10",291.15],["2021-09-13",288.93],["2021-09-14",290.84],["2021-09-15",290.56],["2021-09-16",291.91],["2021-09-17",290.74],["2021-09-20",285.79],["2021-09-21",289.13],["2021-09-22",290.74],["2021-09-23",294.59],["2021-09-24",290.98],["2021-09-27",287.71],["2021-09-28",278.54],["2021-09-29",279.79],["2021-09-30",279.38],["2021-10-01",278.32],["2021-10-04",271.85],["2021-10-05",274.5],["2021-10-06",272.9],["2021-10-07",274.69],["2021-10-08",270.64],["2021-10-11",268.37],["2021-10-12",269.85],["2021-10-13",272.47],["2021-10-14",277.73],["2021-10-15",277.48],["2021-10-18",278.49],["2021-10-19",282.92],["2021-10-20",283.91],["2021-10-21",286.78],["2021-10-22",289.03],["2021-10-25",290.09],["2021-10-26",290.73],["2021-10-27",289.44],["2021-10-28",294.7],["2021-10-29",296.75],["2021-11-02",299.73],["2021-11-03",299.86],["2021-11-04",302.98],["2021-11-05",295.66],["2021-11-08",298.82],["2021-11-09",297.67],["2021-11-10",291.73],["2021-11-12",295.74],["2021-11-15",294.31],["2021-11-16",298.53],["2021-11-17",296.23],["2021-11-18",294.12],["2021-11-19",296.4],["2021-11-22",288.98],["2021-11-23",284.29],["2021-11-24",286.55],["2021-11-25",287.05],["2021-11-26",281.9],["2021-11-29",285.39],["2021-11-30",280.53],["2021-12-01",279.25],["2021-12-02",278.75],["2021-12-03",269.55],["2021-12-06",268.67],["2021-12-07",280.53],["2021-12-08",282.67],["2021-12-09",277.81],["2021-12-10",277.09],["2021-12-13",275.87],["2021-12-14",268.46],["2021-12-15",275.69],["2021-12-16",268.64],["2021-12-17",270.89],["2021-12-20",268.8],["2021-12-21",276.56],["2021-12-22",280.54],["2021-12-23",283.17],["2021-12-27",286.15],["2021-12-28",283.73],["2021-12-29",283.44],["2021-12-30",283.46],["2022-01-03",281.49],["2022-01-04",274.41],["2022-01-05",262.22],["2022-01-07",255.19],["2022-01-10",249.57],["2022-01-11",252.4],["2022-01-12",251.26],["2022-01-13",242.89],["2022-01-14",240.66],["2022-01-17",241.38],["2022-01-18",232.99],["2022-01-19",231.42],["2022-01-20",229.89],["2022-01-21",223.94],["2022-01-24",223.98],["2022-01-25",218.23],["2022-01-26",218.78],["2022-01-27",213.52],["2022-01-28",218.9],["2022-01-31",230.47],["2022-02-01",233.11],["2022-02-02",230.53],["2022-02-03",222.7],["2022-02-04",225.68],["2022-02-07",227.02],["2022-02-08",228.25],["2022-02-09",237.47],["2022-02-10",232.98],["2022-02-11",227.39],["2022-02-14",226.11],["2022-02-15",233.47],["2022-02-16",232.71],["2022-02-17",224.74],["2022-02-18",219.84],["2022-02-21",218.43],["2022-02-22",215.67],["2022-02-23",212.83],["2022-02-24",219.47],["2022-02-25",223.21],["2022-02-28",223.82],["2022-03-01",218.65],["2022-03-02",223.65],["2022-03-03",219.28],["2022-03-04",212.77],["2022-03-07",208.38],["2022-03-08",207.5],["2022-03-09",215.66],["2022-03-10",212.14],["2022-03-11",209.34],["2022-03-14",205.69],["2022-03-15",209.25],["2022-03-16",216.62],["2022-03-17",220.9],["2022-03-18",224.86],["2022-03-21",223.13],["2022-03-22",225.95],["2022-03-23",222.54],["2022-03-24",225.42],["2022-03-25",224.46],["2022-03-28",225.09],["2022-03-29",230.01],["2022-03-30",226.19],["2022-03-31",224.5],["2022-04-01",224.77],["2022-04-04",227.58],["2022-04-05",222.96],["2022-04-06",218.96],["2022-04-07",220.21],["2022-04-08",217.35],["2022-04-11",212.87],["2022-04-12",212.54],["2022-04-13",216.11],["2022-04-14",213.55],["2022-04-19",215.39],["2022-04-20",216.23],["2022-04-21",211.39],["2022-04-22",205.98],["2022-04-25",206.67],["2022-04-26",201.07],["2022-04-27",201.02],["2022-04-28",205.59],["2022-04-29",200.44],["2022-05-02",201.14],["2022-05-04",207.29],["2022-05-05",199.71],["2022-05-06",195.06],["2022-05-09",184.46],["2022-05-10",186.6],["2022-05-11",183.22],["2022-05-12",183.93],["2022-05-13",191.73],["2022-05-16",189.19],["2022-05-17",194.03],["2022-05-18",187.84],["2022-05-19",188.65],["2022-05-20",189.27],["2022-05-23",191.77],["2022-05-24",187.65],["2022-05-25",190.25],["2022-05-26",194.38],["2022-05-27",200.81],["2022-05-30",201.33],["2022-05-31",198.28],["2022-06-01",196.65],["2022-06-02",202.43],["2022-06-03",199.44],["2022-06-06",201.09],["2022-06-07",203.25],["2022-06-08",200.73],["2022-06-09",195.96],["2022-06-10",190.37],["2022-06-13",181.21],["2022-06-14",180.84],["2022-06-15",184.04],["2022-06-17",178.21],["2022-06-20",178.45],["2022-06-21",182.94],["2022-06-22",182.16],["2022-06-23",183.36],["2022-06-24",189],["2022-06-27",188.96],["2022-06-28",185.32],["2022-06-29",184.03],["2022-06-30",182.88],["2022-07-01",182.88],["2022-07-04",182.7],["2022-07-05",181.35],["2022-07-06",183.88],["2022-07-07",188.16],["2022-07-08",189.33],["2022-07-11",186.72],["2022-07-12",183.54],["2022-07-13",182.96],["2022-07-14",182.08],["2022-07-15",187.1],["2022-07-18",186.87],["2022-07-19",192.02],["2022-07-20",194.17],["2022-07-21",197.03],["2022-07-22",194.52],["2022-07-25",194.37],["2022-07-26",192.17],["2022-07-27",198.52],["2022-07-28",202.45],["2022-07-29",204.73],["2022-08-01",203.99],["2022-08-02",205.27],["2022-08-03",209.81],["2022-08-04",210.94],["2022-08-05",210.01],["2022-08-08",209.66],["2022-08-09",206.13],["2022-08-10",211.31],["2022-08-11",210.12],["2022-08-12",213.49],["2022-08-16",212.88],["2022-08-17",209.59],["2022-08-18",210.82],["2022-08-19",206.59],["2022-08-22",201.99],["2022-08-23",202.89],["2022-08-24",205.1],["2022-08-25",207.93],["2022-08-26",200.76],["2022-08-29",198.74],["2022-08-30",197.38],["2022-08-31",195.69],["2022-09-01",192.09],["2022-09-02",191.63],["2022-09-05",191.12],["2022-09-06",191.31],["2022-09-07",195.03],["2022-09-08",198.71],["2022-09-09",201.8],["2022-09-12",203.17],["2022-09-13",195.21],["2022-09-14",196.93],["2022-09-15",193.86],["2022-09-16",191.02],["2022-09-19",191.62],["2022-09-20",189.23],["2022-09-21",187.5],["2022-09-22",183.22],["2022-09-23",180.22],["2022-09-26",179.02],["2022-09-27",180.39],["2022-09-28",184.67],["2022-09-29",181.8],["2022-09-30",180.51],["2022-10-03",184.76],["2022-10-04",190.65],["2022-10-05",190.56],["2022-10-06",190.51],["2022-10-07",184.86],["2022-10-10",182.9],["2022-10-11",181.28],["2022-10-12",179.76],["2022-10-13",182.99],["2022-10-14",177.7],["2022-10-17",183.63],["2022-10-18",187.44],["2022-10-19",185.61],["2022-10-20",185.34],["2022-10-21",190.64],["2022-10-24",192.48],["2022-10-25",196.68],["2022-10-26",196.08],["2022-10-27",195.59],["2022-10-28",198.08],["2022-10-31",197.67],["2022-11-02",190.93],["2022-11-03",190.55],["2022-11-04",190.27],["2022-11-07",191.37],["2022-11-08",193.96],["2022-11-09",190.51],["2022-11-10",202],["2022-11-14",199.74],["2022-11-15",201.9],["2022-11-16",198.51],["2022-11-17",198.16],["2022-11-18",199.46],["2022-11-21",198.55],["2022-11-22",200.88],["2022-11-23",201.15],["2022-11-24",201.39],["2022-11-25",201.22],["2022-11-28",198.81],["2022-11-29",197],["2022-11-30",203.49],["2022-12-01",204.44],["2022-12-02",205.06],["2022-12-05",201.47],["2022-12-06",198.39],["2022-12-07",199.42],["2022-12-08",202.25],["2022-12-09",200.58],["2022-12-12",203.04],["2022-12-13",205.38],["2022-12-14",205.12],["2022-12-15",198.53],["2022-12-16",196.99],["2022-12-19",195.59],["2022-12-20",195.92],["2022-12-21",199.06],["2022-12-22",195.14],["2022-12-23",195.46],["2022-12-27",193.97],["2022-12-28",192.09],["2022-12-29",195.86],["2022-12-30",195.26],["2023-01-02",195.59],["2023-01-03",194.64],["2023-01-04",195.72],["2023-01-05",192.9],["2023-01-09",196.58],["2023-01-10",197.81],["2023-01-11",199.91],["2023-01-12",200.92],["2023-01-13",201.55],["2023-01-16",201.35],["2023-01-17",202.03],["2023-01-18",200.15],["2023-01-19",195.99],["2023-01-20",199.54],["2023-01-23",203.24],["2023-01-24",202.75],["2023-01-25",202.51],["2023-01-26",204.24],["2023-01-27",203.75],["2023-01-30",201.22],["2023-01-31",204.26],["2023-02-01",207.25],["2023-02-02",209.43],["2023-02-03",206.89],["2023-02-06",204.55],["2023-02-07",207.79],["2023-02-08",206.03],["2023-02-09",205.47],["2023-02-10",204.72],["2023-02-13",207.64],["2023-02-14",209.53],["2023-02-15",212.52],["2023-02-16",207.17],["2023-02-17",205.26],["2023-02-20",205.1],["2023-02-21",200.87],["2023-02-22",199.22],["2023-02-23",202.38],["2023-02-24",199.64],["2023-02-27",200.94],["2023-02-28",200.49],["2023-03-01",199.16],["2023-03-02",200.95],["2023-03-03",204.09],["2023-03-06",202.84],["2023-03-07",200.88],["2023-03-08",202.76],["2023-03-09",199.07],["2023-03-10",193.98],["2023-03-13",193.29],["2023-03-14",197.87],["2023-03-15",193.83],["2023-03-16",198.38],["2023-03-17",195.78],["2023-03-20",197.98],["2023-03-21",201.16],["2023-03-22",197.9],["2023-03-23",199.11],["2023-03-24",196.72],["2023-03-27",197.89],["2023-03-28",196.83],["2023-03-29",200.49],["2023-03-30",202.58],["2023-03-31",205.08],["2023-04-03",204.26],["2023-04-04",201.57],["2023-04-05",197.7],["2023-04-06",197.46],["2023-04-11",200.51],["2023-04-12",199.38],["2023-04-13",201.45],["2023-04-14",201.38],["2023-04-17",202.55],["2023-04-18",203.35],["2023-04-19",202.56],["2023-04-20",201.22],["2023-04-21",200.86],["2023-04-24",201.26],["2023-04-25",196.09],["2023-04-26",194.1],["2023-04-27",194.23],["2023-04-28",195.59],["2023-05-02",194.03],["2023-05-04",192.62],["2023-05-05",195.43],["2023-05-08",196.44],["2023-05-09",196.04],["2023-05-10",198.24],["2023-05-11",196.16],["2023-05-12",195.79],["2023-05-15",197.35],["2023-05-16",195.91],["2023-05-17",199.16],["2023-05-18",203.22],["2023-05-19",202.52],["2023-05-22",203.58],["2023-05-23",200.24],["2023-05-24",198.66],["2023-05-25",205.08],["2023-05-26",212.14],["2023-05-29",212.09],["2023-05-30",212.86],["2023-05-31",207.6],["2023-06-01",210.86],["2023-06-02",211.89],["2023-06-05",211.22],["2023-06-06",213.1],["2023-06-07",211.62],["2023-06-09",213.5],["2023-06-12",217.2],["2023-06-13",219.87],["2023-06-14",220.93],["2023-06-15",220.52],["2023-06-16",218.17],["2023-06-19",218.31],["2023-06-20",217.05],["2023-06-21",214.02],["2023-06-22",215.36],["2023-06-23",212.61],["2023-06-26",211.37],["2023-06-27",215.48],["2023-06-28",216.21],["2023-06-29",217.07],["2023-06-30",220.13],["2023-07-03",219.86],["2023-07-04",219.63],["2023-07-05",218.22],["2023-07-06",215.57],["2023-07-07",215.66],["2023-07-10",219.54],["2023-07-11",221.06],["2023-07-12",224.37],["2023-07-13",227.9],["2023-07-14",226.27],["2023-07-17",230.04],["2023-07-18",232.24],["2023-07-19",228.04],["2023-07-20",222.18],["2023-07-21",221.57],["2023-07-24",220.81],["2023-07-25",222.96],["2023-07-26",219.92],["2023-07-27",220.53],["2023-07-28",223.99],["2023-07-31",224.88],["2023-08-01",223.57],["2023-08-02",216.92],["2023-08-03",215.9],["2023-08-04",215.77],["2023-08-07",217.43],["2023-08-08",213.26],["2023-08-09",208.42],["2023-08-10",208.25],["2023-08-11",205.93],["2023-08-14",210.21],["2023-08-16",205.12],["2023-08-17",201.78],["2023-08-18",202.54],["2023-08-21",206.17],["2023-08-22",206.23],["2023-08-23",211.03],["2023-08-24",204.77],["2023-08-25",205.62],["2023-08-28",207.45],["2023-08-29",211.83],["2023-08-30",214.25],["2023-08-31",216.22],["2023-09-01",218.66],["2023-09-04",218.63],["2023-09-05",218.67],["2023-09-06",218.12],["2023-09-07",215.48],["2023-09-08",214.82],["2023-09-11",215.42],["2023-09-12",211.66],["2023-09-13",211.35],["2023-09-14",211.83],["2023-09-15",205.74],["2023-09-18",205.65],["2023-09-19",204.67],["2023-09-20",202.73],["2023-09-21",196.76],["2023-09-22",197.5],["2023-09-25",198.85],["2023-09-26",196.47],["2023-09-27",199.6],["2023-09-28",202.9],["2023-09-29",203.57],["2023-10-02",204.57],["2023-10-03",198.74],["2023-10-04",201.39],["2023-10-05",200.68],["2023-10-06",206.64],["2023-10-09",207.08],["2023-10-10",209.98],["2023-10-11",210.26],["2023-10-12",208.47],["2023-10-13",203.78],["2023-10-16",206.91],["2023-10-17",206.91],["2023-10-18",201.95],["2023-10-19",198.61],["2023-10-20",194.54],["2023-10-23",194.39],["2023-10-24",197.2],["2023-10-25",190.6],["2023-10-26",187.66],["2023-10-27",188.18],["2023-10-30",187.94],["2023-10-31",191.35],["2023-11-02",196.41],["2023-11-03",198.77],["2023-11-06",197.93],["2023-11-07",199.33],["2023-11-08",200.29],["2023-11-09",197.6],["2023-11-10",202.68],["2023-11-13",203.41],["2023-11-14",211.94],["2023-11-15",210.85],["2023-11-16",210.32],["2023-11-17",211.77],["2023-11-20",215.23],["2023-11-21",215.75],["2023-11-22",216.86],["2023-11-23",216.86],["2023-11-24",217.09],["2023-11-27",218.47],["2023-11-28",216.85],["2023-11-29",219.28],["2023-11-30",217.8],["2023-12-01",221.84],["2023-12-04",219.51],["2023-12-05",219.5],["2023-12-06",217.36],["2023-12-07",219.47],["2023-12-08",221.89],["2023-12-11",224.83],["2023-12-12",226.79],["2023-12-13",229.73],["2023-12-14",229.57],["2023-12-15",230.06],["2023-12-18",232.5],["2023-12-19",232.61],["2023-12-20",226.4],["2023-12-21",230.85],["2023-12-22",230.21],["2023-12-27",231.11],["2023-12-28",231.29],["2023-12-29",229.51],["2024-01-02",222.6],["2024-01-03",217.47],["2024-01-04",214.97],["2024-01-05",215.44],["2024-01-08",223.48],["2024-01-09",225.29],["2024-01-10",226.55],["2024-01-11",228.5],["2024-01-12",228.35],["2024-01-15",228.29],["2024-01-16",230.93],["2024-01-17",229.07],["2024-01-18",232.35],["2024-01-19",241.34],["2024-01-22",243.57],["2024-01-23",243.65],["2024-01-24",243.87],["2024-01-25",243.84],["2024-01-26",241.95],["2024-01-29",247.39],["2024-01-30",246.73],["2024-01-31",243.23],["2024-02-01",247.89],["2024-02-02",251.78],["2024-02-05",253.73],["2024-02-06",250.34],["2024-02-07",254.41],["2024-02-08",259.75],["2024-02-09",263.72],["2024-02-12",262.68],["2024-02-13",259.79],["2024-02-14",264.78],["2024-02-15",267.2],["2024-02-16",262.15],["2024-02-19",261.85],["2024-02-20",257.11],["2024-02-21",250.8],["2024-02-22",263.94],["2024-02-23",260.76],["2024-02-26",262.6],["2024-02-27",263.18],["2024-02-28",262.24],["2024-02-29",266.76],["2024-03-01",271.49],["2024-03-04",274.63],["2024-03-05",268.33],["2024-03-06",274.06],["2024-03-07",278.64],["2024-03-08",273.64],["2024-03-11",269.12],["2024-03-12",274],["2024-03-13",271.4],["2024-03-14",266.66],["2024-03-15",263.04],["2024-03-18",264.29],["2024-03-19",262.76],["2024-03-20",265.22],["2024-03-21",269.5],["2024-03-22",269.06],["2024-03-25",269.93],["2024-03-26",269.66],["2024-03-27",268.88],["2024-03-28",267.89],["2024-04-02",264.14],["2024-04-03",265.19],["2024-04-04",260.13],["2024-04-05",263.09],["2024-04-08",263.57],["2024-04-09",262.58],["2024-04-10",260.09],["2024-04-11",262.97],["2024-04-12",257.14],["2024-04-15",252.16],["2024-04-16",253.89],["2024-04-17",249.66],["2024-04-18",247.51],["2024-04-19",236.54],["2024-04-22",239.07],["2024-04-23",245.32],["2024-04-24",245.81],["2024-04-25",245.89],["2024-04-26",250.98],["2024-04-29",251.56],["2024-04-30",245.67],["2024-05-02",245.94],["2024-05-06",256.4],["2024-05-07",253.68],["2024-05-08",254.38],["2024-05-09",253.55],["2024-05-10",252.63],["2024-05-13",252.03],["2024-05-14",254.61],["2024-05-15",263.47],["2024-05-16",261.58],["2024-05-17",260.65],["2024-05-20",263.58],["2024-05-21",262.51],["2024-05-22",261.84],["2024-05-23",260.82],["2024-05-24",263.8],["2024-05-27",263.91],["2024-05-28",265.04],["2024-05-29",262.28],["2024-05-31",253.31],["2024-06-03",252.66],["2024-06-04",251.81],["2024-06-05",260.38],["2024-06-06",257.97],["2024-06-07",255.69],["2024-06-10",258.32],["2024-06-11",258.26],["2024-06-12",265.06],["2024-06-13",265.86],["2024-06-14",264.85],["2024-06-17",267.27],["2024-06-18",270.37],["2024-06-19",270.09],["2024-06-20",267.03],["2024-06-21",264.86],["2024-06-24",259.36],["2024-06-25",263.17],["2024-06-26",262.98],["2024-06-27",267.11],["2024-06-28",265.87],["2024-07-01",265.86],["2024-07-02",268.01],["2024-07-03",270.73],["2024-07-04",270.7],["2024-07-05",272.62],["2024-07-08",274.56],["2024-07-09",273.47],["2024-07-10",275.83],["2024-07-11",272.61],["2024-07-12",275.39],["2024-07-15",275.69],["2024-07-16",276.53],["2024-07-17",262.72],["2024-07-18",260.46],["2024-07-19",259.68],["2024-07-22",267.26],["2024-07-23",268.19],["2024-07-24",253.11],["2024-07-25",249.54],["2024-07-26",250.94],["2024-07-29",248.35],["2024-07-30",239.35],["2024-07-31",250.19],["2024-08-01",239],["2024-08-02",229.71],["2024-08-05",225.23],["2024-08-06",230.35],["2024-08-07",227.32],["2024-08-08",239.14],["2024-08-09",240.42],["2024-08-12",241.46],["2024-08-13",248.68],["2024-08-14",250.12],["2024-08-16",259.25],["2024-08-19",263.07],["2024-08-20",261.1],["2024-08-21",264.76],["2024-08-22",259.17],["2024-08-23",262.67],["2024-08-26",257.46],["2024-08-27",258.18],["2024-08-28",252.98],["2024-08-29",252.82],["2024-08-30",253.27],["2024-09-02",253.12],["2024-09-03",239.52],["2024-09-04",239.68],["2024-09-05",238.38],["2024-09-06",233.36],["2024-09-09",240.17],["2024-09-10",242.65],["2024-09-11",250.13],["2024-09-12",253],["2024-09-13",254.83],["2024-09-16",254.24],["2024-09-17",254.85],["2024-09-18",252.99],["2024-09-19",261.3],["2024-09-20",260.31],["2024-09-23",261.12],["2024-09-24",262.23],["2024-09-25",262.87],["2024-09-26",264.88],["2024-09-27",262.25],["2024-09-30",263.26],["2024-10-01",257.06],["2024-10-02",260.8],["2024-10-03",262.86],["2024-10-04",267.56],["2024-10-07",266.84],["2024-10-08",271.24],["2024-10-09",275.22],["2024-10-10",275.49],["2024-10-11",278.15],["2024-10-14",280.77],["2024-10-15",272.77],["2024-10-16",274.68],["2024-10-17",275.23],["2024-10-18",277.32],["2024-10-21",278.09],["2024-10-22",276.55],["2024-10-23",272.96],["2024-10-24",275.3],["2024-10-25",277.27],["2024-10-28",277.53],["2024-10-29",280.95],["2024-10-30",275.89],["2024-10-31",265.62],["2024-11-04",267.69],["2024-11-05",274.88],["2024-11-06",283.88],["2024-11-07",288.44],["2024-11-08",289.67],["2024-11-12",287.46],["2024-11-13",286.12],["2024-11-14",283.75],["2024-11-15",279.11],["2024-11-18",278.87],["2024-11-19",284.37],["2024-11-20",284.07],["2024-11-21",289.22],["2024-11-22",291.76],["2024-11-25",291.18],["2024-11-26",291.26],["2024-11-27",288.33],["2024-11-28",288.27],["2024-11-29",290.11],["2024-12-02",294.83],["2024-12-03",297.3],["2024-12-04",304.9],["2024-12-05",300.07],["2024-12-06",302.1],["2024-12-09",296.53],["2024-12-10",289.98],["2024-12-11",293.51],["2024-12-12",292.67],["2024-12-13",293.92],["2024-12-16",295.83],["2024-12-17",290.58],["2024-12-18",279.74],["2024-12-19",279.23],["2024-12-20",285.07],["2024-12-23",288.05],["2024-12-27",286.01],["2024-12-30",282.53],["2025-01-02",281.58],["2025-01-03",290.01],["2025-01-07",285.36],["2025-01-08",286.06],["2025-01-09",286.14],["2025-01-10",281.29],["2025-01-13",277.03],["2025-01-14",279.46],["2025-01-15",285.46],["2025-01-16",289.02],["2025-01-17",292.95],["2025-01-20",293.02],["2025-01-21",298.43],["2025-01-22",303.92],["2025-01-23",305.2],["2025-01-24",302.48],["2025-01-27",278.31],["2025-01-28",288.43],["2025-01-29",286.67],["2025-01-30",289.87],["2025-01-31",293.65],["2025-02-03",290.86],["2025-02-04",297.03],["2025-02-05",301.78],["2025-02-06",301.25],["2025-02-07",298.35],["2025-02-10",305.16],["2025-02-11",299.99],["2025-02-12",299.63],["2025-02-13",298.73],["2025-02-14",299.39],["2025-02-17",299.32],["2025-02-18",303.01],["2025-02-19",297.59],["2025-02-20",290.86],["2025-02-21",278.96],["2025-02-24",269.96],["2025-02-25",261.55],["2025-02-26",269.28],["2025-02-27",254.55],["2025-02-28",257.2],["2025-03-03",244.24],["2025-03-04",247.49],["2025-03-05",250.67],["2025-03-06",235.28],["2025-03-07",234.71],["2025-03-10",220.03],["2025-03-11",225.8],["2025-03-12",232.68],["2025-03-13",225.15],["2025-03-14",236.18],["2025-03-17",238.8],["2025-03-18",232.42],["2025-03-19",237.91],["2025-03-20",235.82],["2025-03-21",237.88],["2025-03-24",245.83],["2025-03-25",245.23],["2025-03-26",235.16],["2025-03-27",228.41],["2025-03-28",221.96],["2025-03-31",218.1],["2025-04-01",221.68],["2025-04-02",225.69],["2025-04-03",207.04],["2025-04-04",192.55],["2025-04-07",197.01],["2025-04-08",194.82],["2025-04-10",211.51],["2025-04-11",213.47],["2025-04-14",215.28],["2025-04-15",218.74],["2025-04-16",213.89],["2025-04-17",212.37],["2025-04-22",209.82],["2025-04-23",219.41],["2025-04-24",230.73],["2025-04-25",235.04],["2025-04-28",235.22],["2025-04-29",236.63],["2025-04-30",235.28],["2025-05-02",246],["2025-05-05",244.49],["2025-05-06",240.9],["2025-05-07",242.98],["2025-05-08",250.52],["2025-05-09",247.43],["2025-05-12",259.82],["2025-05-13",269.31],["2025-05-14",272.3],["2025-05-15",269.46],["2025-05-16",274.12],["2025-05-19",273.97],["2025-05-20",274.55],["2025-05-21",270.93],["2025-05-22",273.17],["2025-05-23",272.99],["2025-05-26",273.25],["2025-05-27",283.27],["2025-05-28",276.73],["2025-05-29",272.61],["2025-05-30",271.63],["2025-06-02",276.01],["2025-06-03",285.07],["2025-06-04",289.35],["2025-06-05",280.7],["2025-06-06",284.38],["2025-06-09",287.84],["2025-06-10",284.54],["2025-06-11",285.75],["2025-06-12",284.97],["2025-06-13",279.04],["2025-06-16",287.35],["2025-06-17",286.29],["2025-06-18",288.34],["2025-06-20",288.46],["2025-06-23",286.54],["2025-06-24",294.08],["2025-06-25",291.2],["2025-06-26",298.31],["2025-06-27",296.09],["2025-06-30",300.08],["2025-07-01",290.95],["2025-07-02",295.16],["2025-07-03",302.92],["2025-07-04",302.76],["2025-07-07",302],["2025-07-08",300.32],["2025-07-09",305.65],["2025-07-10",299.2],["2025-07-11",294.39],["2025-07-14",299.57],["2025-07-15",303.27],["2025-07-16",308.05],["2025-07-17",311.78],["2025-07-18",310.8],["2025-07-21",309.07],["2025-07-22",306.35],["2025-07-23",312.63],["2025-07-24",312.83],["2025-07-25",316.05],["2025-07-28",317.3],["2025-07-29",313.44],["2025-07-30",318.32],["2025-07-31",318.1],["2025-08-01",308.25],["2025-08-04",316.47],["2025-08-05",318.08],["2025-08-06",324.05],["2025-08-07",323.95],["2025-08-08",323.5],["2025-08-11",320.08],["2025-08-12",325.74],["2025-08-13",321.6],["2025-08-14",317.73],["2025-08-18",319.69],["2025-08-19",303.9],["2025-08-20",303.03],["2025-08-21",304.82],["2025-08-22",313.48],["2025-08-25",313.15],["2025-08-26",316.65],["2025-08-27",317.65],["2025-08-28",327.72],["2025-08-29",322.7],["2025-09-01",322.65],["2025-09-02",321.43],["2025-09-03",317.42],["2025-09-04",319.56],["2025-09-05",324.75],["2025-09-08",330.66],["2025-09-09",341.45],["2025-09-10",350.4],["2025-09-11",351.78],["2025-09-12",354.32],["2025-09-15",361.07],["2025-09-16",359.15],["2025-09-17",362.15],["2025-09-18",366.92],["2025-09-19",373.1],["2025-09-22",377.44],["2025-09-23",376.49],["2025-09-24",372.9],["2025-09-25",367.56],["2025-09-26",364.27],["2025-09-29",369.11],["2025-09-30",373.41],["2025-10-01",379.9],["2025-10-02",387.88],["2025-10-03",392.26],["2025-10-06",402.26],["2025-10-07",399.44],["2025-10-08",409.51],["2025-10-09",415.12],["2025-10-10",399],["2025-10-13",417.58],["2025-10-14",411.63],["2025-10-15",412.45],["2025-10-16",402.28],["2025-10-17",397.75],["2025-10-20",399.07],["2025-10-21",392.44],["2025-10-22",379.43],["2025-10-23",392.42],["2025-10-24",405.11],["2025-10-27",412.34],["2025-10-28",410.57],["2025-10-29",417.72],["2025-10-30",411.8],["2025-10-31",422.61],["2025-11-03",422.49],["2025-11-04",403.62],["2025-11-05",412.34],["2025-11-06",398.39],["2025-11-07",395.82],["2025-11-10",402.59],["2025-11-12",383.73],["2025-11-13",360.56],["2025-11-14",361.24],["2025-11-17",356.14],["2025-11-18",355.73],["2025-11-19",358.23],["2025-11-20",339.88],["2025-11-21",337.9],["2025-11-24",355.74],["2025-11-25",359.86],["2025-11-26",367.26],["2025-11-27",367.25],["2025-11-28",373.42],["2025-12-01",368.59],["2025-12-02",365.9],["2025-12-03",372.72],["2025-12-04",380.3],["2025-12-05",380.99],["2025-12-08",384.71],["2025-12-09",384.03],["2025-12-10",382.67],["2025-12-11",389.29],["2025-12-12",367],["2025-12-15",355.59],["2025-12-16",354.87],["2025-12-17",338.08],["2025-12-18",348.47],["2025-12-19",367.79],["2025-12-22",378.51],["2025-12-23",377.36],["2025-12-29",367.77],["2025-12-30",365.95],["2026-01-02",377.8],["2026-01-05",382.69],["2026-01-07",385.35],["2026-01-08",382.91],["2026-01-09",393.21],["2026-01-12",402.39],["2026-01-13",405.78],["2026-01-14",405],["2026-01-15",408.52],["2026-01-16",417.98],["2026-01-19",417.72],["2026-01-20",408.05],["2026-01-21",403.76],["2026-01-22",404.98],["2026-01-23",405.73],["2026-01-26",397.45],["2026-01-27",416.59],["2026-01-28",419.18],["2026-01-29",407.74],["2026-01-30",392.53],["2026-02-02",390.2],["2026-02-03",399.43],["2026-02-04",371.66],["2026-02-05",354.49],["2026-02-06",383.76],["2026-02-09",399.41],["2026-02-10",390.6],["2026-02-11",388.38],["2026-02-12",375.88],["2026-02-13",379.31],["2026-02-16",379.23],["2026-02-17",381.83],["2026-02-18",388.81],["2026-02-19",398.17],["2026-02-20",393.79],["2026-02-23",396],["2026-02-24",404.29],["2026-02-25",409.97],["2026-02-26",408.96],["2026-02-27",407.24],["2026-03-02",422.63],["2026-03-03",404.78],["2026-03-04",415.17],["2026-03-05",406.29],["2026-03-06",388.49],["2026-03-09",407.94],["2026-03-10",410.48],["2026-03-11",414.32],["2026-03-12",398.61],["2026-03-13",394.62],["2026-03-16",400.81],["2026-03-17",408.28],["2026-03-18",402.05],["2026-03-19",412.97],["2026-03-20",397.22],["2026-03-23",406.77],["2026-03-24",411.75],["2026-03-25",419.27],["2026-03-26",389.35],["2026-03-27",380.14],["2026-03-30",358.21],["2026-03-31",379.54],["2026-04-01",389.1],["2026-04-02",407.07],["2026-04-07",411.98],["2026-04-08",434],["2026-04-09",437.09],["2026-04-10",448.1],["2026-04-13",458.04],["2026-04-14",467.12],["2026-04-15",470.83],["2026-04-16",482.68],["2026-04-17",485.8],["2026-04-20",490.36],["2026-04-21",486.82],["2026-04-22",500.13],["2026-04-23",486.13],["2026-04-24",488.72],["2026-04-27",487.37],["2026-04-28",470.9],["2026-04-29",482.63],["2026-04-30",504.92],["2026-05-04",510.66],["2026-05-05",518.2],["2026-05-06",530.86],["2026-05-07",501.84],["2026-05-08",525.81],["2026-05-11",550.22],["2026-05-12",538.2],["2026-05-13",552.5],["2026-05-14",562.13],["2026-05-15",538.92],["2026-05-18",523.32],["2026-05-19",521.43],["2026-05-20",533.99],["2026-05-21",551.08],["2026-05-22",563.26],["2026-05-25",564.47],["2026-05-26",582.59],["2026-05-27",589.04],["2026-05-28",597.96],["2026-05-29",588.04],["2026-06-01",584.22],["2026-06-02",610.77],["2026-06-03",591.57],["2026-06-05",540.78]]}]}