{"status":"ok","unit":"","title":"Notowania od 2007-05-15 do 2024-12-12","series":[{"name":"Notowanie","area":true,"data":[["2007-05-15",533.65],["2007-05-16",530.53],["2007-05-17",529.6],["2007-05-18",535.16],["2007-05-21",545.49],["2007-05-22",550.47],["2007-05-23",548.85],["2007-05-24",551.78],["2007-05-25",550.43],["2007-05-28",559.14],["2007-05-29",560.64],["2007-05-30",557.82],["2007-05-31",568.57],["2007-06-01",576.59],["2007-06-04",575.04],["2007-06-05",575.07],["2007-06-06",565.34],["2007-06-08",560.21],["2007-06-11",569.58],["2007-06-12",566.35],["2007-06-13",571.41],["2007-06-14",579.88],["2007-06-15",588],["2007-06-18",586.6],["2007-06-19",588.48],["2007-06-20",584.22],["2007-06-21",584.03],["2007-06-22",588.65],["2007-06-25",587.78],["2007-06-26",592.82],["2007-06-27",584.56],["2007-06-28",591.88],["2007-06-29",589.01],["2007-07-02",583.46],["2007-07-03",590.4],["2007-07-04",593.48],["2007-07-05",593.13],["2007-07-06",599.02],["2007-07-09",596.96],["2007-07-10",587.7],["2007-07-11",583.69],["2007-07-12",583.87],["2007-07-13",584.77],["2007-07-16",576.05],["2007-07-17",575.47],["2007-07-18",574.81],["2007-07-19",582.84],["2007-07-20",577.03],["2007-07-23",583.11],["2007-07-24",576.22],["2007-07-25",572.13],["2007-07-26",558.54],["2007-07-27",554.18],["2007-07-30",553.29],["2007-07-31",562.28],["2007-08-01",549.96],["2007-08-02",552.33],["2007-08-03",545.44],["2007-08-06",537.52],["2007-08-07",541.71],["2007-08-08",540.63],["2007-08-09",532.12],["2007-08-10",515.7],["2007-08-13",526.38],["2007-08-14",521.26],["2007-08-16",489.4],["2007-08-17",498.6],["2007-08-20",500.24],["2007-08-21",493.8],["2007-08-22",514.96],["2007-08-23",521.08],["2007-08-24",527.99],["2007-08-27",528.01],["2007-08-28",523.37],["2007-08-29",526.92],["2007-08-30",519.36],["2007-08-31",533.75],["2007-09-03",536.43],["2007-09-04",539.23],["2007-09-05",531.3],["2007-09-06",526.7],["2007-09-07",520.23],["2007-09-10",512.28],["2007-09-11",516.85],["2007-09-12",523.59],["2007-09-13",530.45],["2007-09-14",527.99],["2007-09-17",527.11],["2007-09-18",531.2],["2007-09-19",547.92],["2007-09-20",547.97],["2007-09-21",545.76],["2007-09-24",539.86],["2007-09-25",535.26],["2007-09-26",537.18],["2007-09-27",535.57],["2007-09-28",529.97],["2007-10-01",528.64],["2007-10-02",536.09],["2007-10-03",534.47],["2007-10-04",534.77],["2007-10-05",539.35],["2007-10-08",540.78],["2007-10-09",552.04],["2007-10-10",552.02],["2007-10-11",560.81],["2007-10-12",558.51],["2007-10-15",562.04],["2007-10-16",554.03],["2007-10-17",556.93],["2007-10-18",548.49],["2007-10-19",553.22],["2007-10-22",548.11],["2007-10-23",557.53],["2007-10-24",554.31],["2007-10-25",554.95],["2007-10-26",552.88],["2007-10-29",555.64],["2007-10-30",552.45],["2007-10-31",550.59],["2007-11-02",541.89],["2007-11-05",537.71],["2007-11-06",535.35],["2007-11-07",521.86],["2007-11-08",515.79],["2007-11-09",506.43],["2007-11-12",497.76],["2007-11-13",504.14],["2007-11-14",499],["2007-11-15",483.37],["2007-11-16",483.14],["2007-11-19",483.18],["2007-11-20",484.12],["2007-11-21",475.66],["2007-11-22",483.25],["2007-11-23",487.61],["2007-11-26",481.36],["2007-11-27",474.49],["2007-11-28",483.54],["2007-11-29",487.15],["2007-11-30",491.39],["2007-12-03",488.49],["2007-12-04",488.94],["2007-12-05",502.89],["2007-12-06",502.81],["2007-12-07",507],["2007-12-10",508.05],["2007-12-11",504.12],["2007-12-12",505.97],["2007-12-13",499.37],["2007-12-14",492.46],["2007-12-17",481.51],["2007-12-18",479.02],["2007-12-19",478.46],["2007-12-20",480.47],["2007-12-21",484.34],["2007-12-27",490.12],["2007-12-28",482.45],["2007-12-31",482.3],["2008-01-02",480.7],["2008-01-03",479.76],["2008-01-04",474.96],["2008-01-07",465.21],["2008-01-08",466.11],["2008-01-09",453.76],["2008-01-10",442.79],["2008-01-11",435.62],["2008-01-14",428.47],["2008-01-15",412.86],["2008-01-16",398.07],["2008-01-17",400.31],["2008-01-18",404.51],["2008-01-21",383.23],["2008-01-22",387.71],["2008-01-23",389.83],["2008-01-24",404.99],["2008-01-25",407.02],["2008-01-28",400.36],["2008-01-29",411.25],["2008-01-30",414.23],["2008-01-31",408.81],["2008-02-01",419.21],["2008-02-04",422.14],["2008-02-05",410.83],["2008-02-06",410.99],["2008-02-07",405.96],["2008-02-08",408.21],["2008-02-11",410.72],["2008-02-12",421.34],["2008-02-13",423.89],["2008-02-14",425.83],["2008-02-15",419.94],["2008-02-18",426.71],["2008-02-19",426.28],["2008-02-20",424.25],["2008-02-21",422.83],["2008-02-22",419.82],["2008-02-25",420.41],["2008-02-26",417.48],["2008-02-27",417.02],["2008-02-28",413.77],["2008-02-29",406.44],["2008-03-03",399.52],["2008-03-04",393.61],["2008-03-05",401.47],["2008-03-06",397.79],["2008-03-07",392.91],["2008-03-10",397.6],["2008-03-11",405.16],["2008-03-12",407.5],["2008-03-13",397.94],["2008-03-14",396.29],["2008-03-17",385.69],["2008-03-18",397.11],["2008-03-19",399.54],["2008-03-20",392.88],["2008-03-25",404.14],["2008-03-26",404.9],["2008-03-27",409.77],["2008-03-28",408.77],["2008-03-31",409.31],["2008-04-01",413.85],["2008-04-02",413.08],["2008-04-03",409.85],["2008-04-04",413.55],["2008-04-07",415.57],["2008-04-08",410.99],["2008-04-09",413.49],["2008-04-10",410.56],["2008-04-11",401.69],["2008-04-14",398.58],["2008-04-15",401.23],["2008-04-16",402.16],["2008-04-17",401.27],["2008-04-18",405.24],["2008-04-21",401.09],["2008-04-22",394.83],["2008-04-23",388.19],["2008-04-24",392.81],["2008-04-25",394.67],["2008-04-28",399.36],["2008-04-29",394.44],["2008-04-30",398.46],["2008-05-05",404.2],["2008-05-06",404.85],["2008-05-07",410.47],["2008-05-08",406.29],["2008-05-09",405.1],["2008-05-12",407.9],["2008-05-13",408.23],["2008-05-14",410.62],["2008-05-15",406.59],["2008-05-16",407.84],["2008-05-19",405.63],["2008-05-20",400.04],["2008-05-21",399.34],["2008-05-23",395.72],["2008-05-26",395.83],["2008-05-27",395.22],["2008-05-28",397.44],["2008-05-29",394.93],["2008-05-30",395.06],["2008-06-02",393.29],["2008-06-03",395.56],["2008-06-04",389.52],["2008-06-05",391.04],["2008-06-06",388.79],["2008-06-09",382.39],["2008-06-10",372.75],["2008-06-11",365.88],["2008-06-12",370.2],["2008-06-13",371.36],["2008-06-16",369.74],["2008-06-17",371.74],["2008-06-18",366.65],["2008-06-19",369.68],["2008-06-20",367.27],["2008-06-23",361.58],["2008-06-24",359.42],["2008-06-25",359.88],["2008-06-26",360.18],["2008-06-27",354],["2008-06-30",352.07],["2008-07-01",346.95],["2008-07-02",346.18],["2008-07-03",343.45],["2008-07-04",339.51],["2008-07-07",339.02],["2008-07-08",338.85],["2008-07-09",343.05],["2008-07-10",339.68],["2008-07-11",333.69],["2008-07-14",332.61],["2008-07-15",323.02],["2008-07-16",321.23],["2008-07-17",330.88],["2008-07-18",331.79],["2008-07-21",339.07],["2008-07-22",339.55],["2008-07-23",346.6],["2008-07-24",343.7],["2008-07-25",345.61],["2008-07-28",347],["2008-07-29",346.81],["2008-07-30",358.36],["2008-07-31",358.4],["2008-08-01",355.31],["2008-08-04",352.93],["2008-08-05",355.71],["2008-08-06",350.78],["2008-08-07",347.33],["2008-08-08",345.72],["2008-08-11",347.74],["2008-08-12",351.8],["2008-08-13",348.83],["2008-08-14",348.06],["2008-08-18",346.64],["2008-08-19",338.53],["2008-08-20",339.34],["2008-08-21",339.46],["2008-08-22",343.76],["2008-08-25",342.77],["2008-08-26",338.64],["2008-08-27",335.83],["2008-08-28",341.09],["2008-08-29",343.34],["2008-09-01",342.64],["2008-09-02",350.72],["2008-09-03",349.09],["2008-09-04",350.44],["2008-09-05",339.4],["2008-09-08",345.54],["2008-09-09",342.25],["2008-09-10",336.89],["2008-09-11",332.51],["2008-09-12",333.08],["2008-09-15",321.88],["2008-09-16",312.02],["2008-09-17",310.55],["2008-09-18",311.89],["2008-09-19",327.15],["2008-09-22",325.56],["2008-09-23",318.53],["2008-09-24",319.19],["2008-09-25",326.87],["2008-09-26",326.92],["2008-09-29",313.75],["2008-09-30",318.25],["2008-10-01",320.61],["2008-10-02",315.81],["2008-10-03",312.72],["2008-10-06",296.07],["2008-10-07",290.16],["2008-10-08",286.41],["2008-10-09",286.41],["2008-10-10",262.28],["2008-10-13",267.03],["2008-10-14",276.75],["2008-10-15",262.27],["2008-10-16",255.25],["2008-10-17",244.02],["2008-10-20",244.51],["2008-10-21",247.91],["2008-10-22",232],["2008-10-23",222.62],["2008-10-24",214.36],["2008-10-27",214.91],["2008-10-28",220.6],["2008-10-29",233.85],["2008-10-30",238.28],["2008-10-31",241.07],["2008-11-03",241.39],["2008-11-04",250.94],["2008-11-05",247.18],["2008-11-06",239.16],["2008-11-07",241.67],["2008-11-10",244.93],["2008-11-11",239.99],["2008-11-12",239.99],["2008-11-13",229.72],["2008-11-14",231.93],["2008-11-17",227.42],["2008-11-18",221.17],["2008-11-19",224.17],["2008-11-20",214.32],["2008-11-21",218.3],["2008-11-24",231.91],["2008-11-25",234.12],["2008-11-26",234.73],["2008-11-27",237.39],["2008-11-28",233.34],["2008-12-01",229.08],["2008-12-02",232.78],["2008-12-03",229.99],["2008-12-04",235.56],["2008-12-05",232.84],["2008-12-08",241.4],["2008-12-09",243.65],["2008-12-10",242.46],["2008-12-11",240.38],["2008-12-12",234.88],["2008-12-15",238.44],["2008-12-16",241.57],["2008-12-17",236],["2008-12-18",234.51],["2008-12-19",232.78],["2008-12-22",229.86],["2008-12-23",229.14],["2008-12-29",231.25],["2008-12-30",233.93],["2008-12-31",233.14],["2009-01-05",241.27],["2009-01-06",246.29],["2009-01-07",242.47],["2009-01-08",239.98],["2009-01-09",235.93],["2009-01-12",232.76],["2009-01-13",229.3],["2009-01-14",222.57],["2009-01-15",219.44],["2009-01-16",220.92],["2009-01-19",214.89],["2009-01-20",213.56],["2009-01-21",215.01],["2009-01-22",208.35],["2009-01-23",206.93],["2009-01-26",212.49],["2009-01-27",207.46],["2009-01-28",209.64],["2009-01-29",208.07],["2009-01-30",207.05],["2009-02-02",200.14],["2009-02-03",193.06],["2009-02-04",195.32],["2009-02-05",196.07],["2009-02-06",202.01],["2009-02-09",206.61],["2009-02-10",207.74],["2009-02-11",203.65],["2009-02-12",198.6],["2009-02-13",197.78],["2009-02-16",191.91],["2009-02-17",180.43],["2009-02-18",181.71],["2009-02-19",187.64],["2009-02-20",184.15],["2009-02-23",183.1],["2009-02-24",181.92],["2009-02-25",181.12],["2009-02-26",185.49],["2009-02-27",184.02],["2009-03-02",184.68],["2009-03-03",186.64],["2009-03-04",191.9],["2009-03-05",191],["2009-03-06",194.46],["2009-03-09",192.28],["2009-03-10",194.28],["2009-03-11",195.47],["2009-03-12",194.7],["2009-03-13",194.34],["2009-03-16",196.59],["2009-03-17",194.69],["2009-03-18",192.83],["2009-03-19",196.2],["2009-03-20",198.7],["2009-03-23",203.89],["2009-03-24",204.41],["2009-03-25",211.58],["2009-03-26",210.96],["2009-03-27",206.53],["2009-03-30",200.62],["2009-03-31",201.21],["2009-04-01",202.42],["2009-04-02",212.64],["2009-04-03",216.3],["2009-04-06",217.14],["2009-04-07",215.23],["2009-04-08",223.16],["2009-04-09",228.6],["2009-04-14",229.31],["2009-04-15",230.28],["2009-04-16",229.28],["2009-04-17",225.62],["2009-04-20",221.1],["2009-04-21",222.32],["2009-04-22",225.83],["2009-04-23",228.14],["2009-04-24",232.3],["2009-04-27",230.32],["2009-04-28",225.84],["2009-04-29",231.76],["2009-04-30",236.86],["2009-05-04",244.26],["2009-05-05",242.86],["2009-05-06",244.39],["2009-05-07",243.14],["2009-05-08",243.59],["2009-05-11",241.86],["2009-05-12",247.26],["2009-05-13",242.21],["2009-05-14",241.96],["2009-05-15",242.68],["2009-05-18",246.39],["2009-05-19",249.5],["2009-05-20",250.48],["2009-05-21",245.61],["2009-05-22",243.23],["2009-05-25",240.98],["2009-05-26",241.05],["2009-05-27",244.81],["2009-05-28",242.72],["2009-05-29",242.24],["2009-06-01",251.82],["2009-06-02",256.45],["2009-06-03",255.11],["2009-06-04",257.65],["2009-06-05",257.69],["2009-06-08",253.1],["2009-06-09",256.63],["2009-06-10",261.21],["2009-06-12",264.09],["2009-06-15",260.88],["2009-06-16",259.43],["2009-06-17",254.07],["2009-06-18",254.39],["2009-06-19",257.53],["2009-06-22",245.81],["2009-06-23",245.05],["2009-06-24",247.63],["2009-06-25",246.6],["2009-06-26",247.95],["2009-06-29",249.75],["2009-06-30",250.09],["2009-07-01",252.22],["2009-07-02",248.93],["2009-07-03",248.23],["2009-07-06",245.9],["2009-07-07",245.8],["2009-07-08",245.66],["2009-07-09",247.88],["2009-07-10",245.19],["2009-07-13",247.19],["2009-07-14",256.88],["2009-07-15",261.89],["2009-07-16",262.07],["2009-07-17",261.1],["2009-07-20",269.44],["2009-07-21",272.71],["2009-07-22",269.48],["2009-07-23",274.48],["2009-07-24",278.3],["2009-07-27",279.1],["2009-07-28",275.95],["2009-07-29",278.3],["2009-07-30",288.88],["2009-07-31",289.88],["2009-08-03",293.64],["2009-08-04",291.92],["2009-08-05",288.37],["2009-08-06",291.21],["2009-08-07",294.06],["2009-08-10",297.43],["2009-08-11",292.66],["2009-08-12",293.95],["2009-08-13",300.99],["2009-08-14",298.49],["2009-08-17",291.65],["2009-08-18",294],["2009-08-19",296.24],["2009-08-20",304.4],["2009-08-21",313.13],["2009-08-24",320.85],["2009-08-25",322.81],["2009-08-26",316.44],["2009-08-27",314.34],["2009-08-28",318.38],["2009-08-31",316.84],["2009-09-01",311.53],["2009-09-02",298.57],["2009-09-03",300.52],["2009-09-04",303.6],["2009-09-07",312.36],["2009-09-08",312.43],["2009-09-09",314.36],["2009-09-10",311.59],["2009-09-11",309.77],["2009-09-14",304.25],["2009-09-15",304.74],["2009-09-16",310.65],["2009-09-17",313.33],["2009-09-18",312.52],["2009-09-21",311.42],["2009-09-22",321.34],["2009-09-23",323.99],["2009-09-24",323.02],["2009-09-25",322.35],["2009-09-28",324.07],["2009-09-29",319.66],["2009-09-30",318.88],["2009-10-01",322.09],["2009-10-02",314.53],["2009-10-05",314.43],["2009-10-06",321.29],["2009-10-07",318.19],["2009-10-08",321.03],["2009-10-09",321.95],["2009-10-12",323.18],["2009-10-13",321.29],["2009-10-14",327.73],["2009-10-15",325.6],["2009-10-16",325.19],["2009-10-19",328.14],["2009-10-20",328.29],["2009-10-21",329.07],["2009-10-22",328.83],["2009-10-23",332.12],["2009-10-26",329.62],["2009-10-27",324.53],["2009-10-28",316.96],["2009-10-29",321.86],["2009-10-30",318.47],["2009-11-02",318.11],["2009-11-03",311.23],["2009-11-04",317.51],["2009-11-05",322.76],["2009-11-06",322.79],["2009-11-09",331.2],["2009-11-10",333.38],["2009-11-12",336.28],["2009-11-13",334.01],["2009-11-16",340.92],["2009-11-17",340.14],["2009-11-18",335.88],["2009-11-19",329.31],["2009-11-20",330.64],["2009-11-23",336.12],["2009-11-24",333.26],["2009-11-25",331.55],["2009-11-26",325.88],["2009-11-27",325.22],["2009-11-30",328.48],["2009-12-01",330.01],["2009-12-02",331.6],["2009-12-03",332.58],["2009-12-04",336.9],["2009-12-07",335.06],["2009-12-08",331.18],["2009-12-09",326.7],["2009-12-10",326.83],["2009-12-11",328.87],["2009-12-14",332.2],["2009-12-15",332.87],["2009-12-16",335.36],["2009-12-17",331.56],["2009-12-18",329.66],["2009-12-21",331.95],["2009-12-22",333.29],["2009-12-23",333],["2009-12-28",335.48],["2009-12-29",337.99],["2009-12-30",336.1],["2009-12-31",335.52],["2010-01-04",341.22],["2010-01-05",343.86],["2010-01-06",345.23],["2010-01-07",343.43],["2010-01-08",344.09],["2010-01-11",347.43],["2010-01-12",344.15],["2010-01-13",345.49],["2010-01-14",346.86],["2010-01-15",345.59],["2010-01-18",347.38],["2010-01-19",349.29],["2010-01-20",349.44],["2010-01-21",346.54],["2010-01-22",340.38],["2010-01-25",339.65],["2010-01-26",336.4],["2010-01-27",335.81],["2010-01-28",334.97],["2010-01-29",336.05],["2010-02-01",333.5],["2010-02-02",335.67],["2010-02-03",337.6],["2010-02-04",326.66],["2010-02-05",318.07],["2010-02-08",317.21],["2010-02-09",320.1],["2010-02-10",322.76],["2010-02-11",320.55],["2010-02-12",323.57],["2010-02-15",328.43],["2010-02-16",329.02],["2010-02-17",333.17],["2010-02-18",330.28],["2010-02-19",331.19],["2010-02-22",331.49],["2010-02-23",328.13],["2010-02-24",329],["2010-02-25",324.78],["2010-02-26",329.62],["2010-03-01",330.75],["2010-03-02",335.52],["2010-03-03",335.98],["2010-03-04",336.25],["2010-03-05",339.98],["2010-03-08",341.81],["2010-03-09",342.06],["2010-03-10",346.04],["2010-03-11",347.45],["2010-03-12",349.95],["2010-03-15",347.66],["2010-03-16",354],["2010-03-17",356.68],["2010-03-18",356.48],["2010-03-19",354.76],["2010-03-22",355.63],["2010-03-23",359.78],["2010-03-24",360.07],["2010-03-25",365.3],["2010-03-26",365.18],["2010-03-29",365.08],["2010-03-30",365.1],["2010-03-31",365.25],["2010-04-01",370.62],["2010-04-06",374.2],["2010-04-07",372],["2010-04-08",367.14],["2010-04-09",372.94],["2010-04-12",374.43],["2010-04-13",375.5],["2010-04-14",379.77],["2010-04-15",379.09],["2010-04-16",377.37],["2010-04-19",370.33],["2010-04-20",375.12],["2010-04-21",373.68],["2010-04-22",369.78],["2010-04-23",373.4],["2010-04-26",379.43],["2010-04-27",378.52],["2010-04-28",372.34],["2010-04-29",376.46],["2010-04-30",379.3],["2010-05-04",369.06],["2010-05-05",360.95],["2010-05-06",356.81],["2010-05-07",346.39],["2010-05-10",364.53],["2010-05-11",359.53],["2010-05-12",366.35],["2010-05-13",367.18],["2010-05-14",362.77],["2010-05-17",360.76],["2010-05-18",363.49],["2010-05-19",355.41],["2010-05-20",344.82],["2010-05-21",346.52],["2010-05-24",348.84],["2010-05-25",340.36],["2010-05-26",351.49],["2010-05-27",356.19],["2010-05-28",358.03],["2010-05-31",359.24],["2010-06-01",355.59],["2010-06-02",355.84],["2010-06-04",349.94],["2010-06-07",346.99],["2010-06-08",346.29],["2010-06-09",347.83],["2010-06-10",350.83],["2010-06-11",351.84],["2010-06-14",354.42],["2010-06-15",355.28],["2010-06-16",353.86],["2010-06-17",352.89],["2010-06-18",352.89],["2010-06-21",355.65],["2010-06-22",354.82],["2010-06-23",352.27],["2010-06-24",349.96],["2010-06-25",350.03],["2010-06-28",350.12],["2010-06-29",344.47],["2010-06-30",343.63],["2010-07-01",342.99],["2010-07-02",343.97],["2010-07-05",344.38],["2010-07-06",349.57],["2010-07-07",350.37],["2010-07-08",353.57],["2010-07-09",353.59],["2010-07-12",354.84],["2010-07-13",357.38],["2010-07-14",358.18],["2010-07-15",357.94],["2010-07-16",355.33],["2010-07-19",353.71],["2010-07-20",351.85],["2010-07-21",358.99],["2010-07-22",363.2],["2010-07-23",362.28],["2010-07-26",364.51],["2010-07-27",364.84],["2010-07-28",363.71],["2010-07-29",366.58],["2010-07-30",365.69],["2010-08-02",371.49],["2010-08-03",371.64],["2010-08-04",373.03],["2010-08-05",370.46],["2010-08-06",370.34],["2010-08-09",370.66],["2010-08-10",366.67],["2010-08-11",362.84],["2010-08-12",363.68],["2010-08-13",363.88],["2010-08-16",365.85],["2010-08-17",366.95],["2010-08-18",366.93],["2010-08-19",365.86],["2010-08-20",365.33],["2010-08-23",366.61],["2010-08-24",361.13],["2010-08-25",357.16],["2010-08-26",359.8],["2010-08-27",360.77],["2010-08-30",361.84],["2010-08-31",363.68],["2010-09-01",365.41],["2010-09-02",368.39],["2010-09-03",370.64],["2010-09-06",372.54],["2010-09-07",370.9],["2010-09-08",376.01],["2010-09-09",377.25],["2010-09-10",377.87],["2010-09-13",382.55],["2010-09-14",380.85],["2010-09-15",381.21],["2010-09-16",380.71],["2010-09-17",382.39],["2010-09-20",382.26],["2010-09-21",382.38],["2010-09-22",380.29],["2010-09-23",379.8],["2010-09-24",384.32],["2010-09-27",383.83],["2010-09-28",381.82],["2010-09-29",383.07],["2010-09-30",384.76],["2010-10-01",385.09],["2010-10-04",385.82],["2010-10-05",387.98],["2010-10-06",390.58],["2010-10-07",387.71],["2010-10-08",385.99],["2010-10-11",387.65],["2010-10-12",388.83],["2010-10-13",393.28],["2010-10-14",391.71],["2010-10-15",391.62],["2010-10-18",391.7],["2010-10-19",387.44],["2010-10-20",388.22],["2010-10-21",390.44],["2010-10-22",390.09],["2010-10-25",392.37],["2010-10-26",391.86],["2010-10-27",392.75],["2010-10-28",394.98],["2010-10-29",396.14],["2010-11-02",397.92],["2010-11-03",396.12],["2010-11-04",401.04],["2010-11-05",402.79],["2010-11-08",404.67],["2010-11-09",408.38],["2010-11-10",405.37],["2010-11-12",403.35],["2010-11-15",405.13],["2010-11-16",400.53],["2010-11-17",398.25],["2010-11-18",401.2],["2010-11-19",400.6],["2010-11-22",401.56],["2010-11-23",397.62],["2010-11-24",402.71],["2010-11-25",401.71],["2010-11-26",400.8],["2010-11-29",396.18],["2010-11-30",397.61],["2010-12-01",403.41],["2010-12-02",409.17],["2010-12-03",411.75],["2010-12-06",418.83],["2010-12-07",420.23],["2010-12-08",424.93],["2010-12-09",420.4],["2010-12-10",417.24],["2010-12-13",418.04],["2010-12-14",419.31],["2010-12-15",419.02],["2010-12-16",416.53],["2010-12-17",415.68],["2010-12-20",415.76],["2010-12-21",417.38],["2010-12-22",419.75],["2010-12-23",418.62],["2010-12-27",419.41],["2010-12-28",420.36],["2010-12-29",424.36],["2010-12-30",423.86],["2010-12-31",423.18],["2011-01-03",424.66],["2011-01-04",426.61],["2011-01-05",421.84],["2011-01-07",421],["2011-01-10",417.57],["2011-01-11",421.41],["2011-01-12",427.08],["2011-01-13",429.64],["2011-01-14",428.33],["2011-01-17",428.63],["2011-01-18",432.6],["2011-01-19",429.63],["2011-01-20",425.57],["2011-01-21",428.73],["2011-01-24",425.61],["2011-01-25",424.81],["2011-01-26",424.38],["2011-01-27",428.97],["2011-01-28",424.93],["2011-01-31",422.29],["2011-02-01",425.47],["2011-02-02",424.71],["2011-02-03",424.72],["2011-02-04",426.07],["2011-02-07",429.58],["2011-02-08",431.09],["2011-02-09",428.39],["2011-02-10",424.08],["2011-02-11",426.9],["2011-02-14",427.92],["2011-02-15",427.89],["2011-02-16",427.74],["2011-02-17",424.58],["2011-02-18",422.18],["2011-02-21",420.81],["2011-02-22",416.92],["2011-02-23",415.68],["2011-02-24",413.32],["2011-02-25",418.36],["2011-02-28",421.93],["2011-03-01",416.55],["2011-03-02",416.38],["2011-03-03",421.23],["2011-03-04",422.49],["2011-03-07",421.15],["2011-03-08",420.72],["2011-03-09",417.56],["2011-03-10",412.15],["2011-03-11",410.7],["2011-03-14",410.23],["2011-03-15",407.81],["2011-03-16",406.35],["2011-03-17",409.95],["2011-03-18",411.85],["2011-03-21",414.33],["2011-03-22",414.29],["2011-03-23",414.17],["2011-03-24",418.34],["2011-03-25",420.78],["2011-03-28",419.85],["2011-03-29",417.19],["2011-03-30",418.77],["2011-03-31",416.8],["2011-04-01",423.59],["2011-04-04",425.19],["2011-04-05",425.36],["2011-04-06",428.54],["2011-04-07",429.4],["2011-04-08",424.88],["2011-04-11",424.45],["2011-04-12",421.1],["2011-04-13",423.63],["2011-04-14",422.02],["2011-04-15",423.74],["2011-04-18",416.18],["2011-04-19",420.96],["2011-04-20",424.99],["2011-04-21",425.31],["2011-04-26",424.79],["2011-04-27",423.18],["2011-04-28",424.59],["2011-04-29",424.17],["2011-05-02",425.23],["2011-05-04",422.64],["2011-05-05",421.74],["2011-05-06",422.09],["2011-05-09",418.79],["2011-05-10",420.6],["2011-05-11",418.28],["2011-05-12",415.34],["2011-05-13",414.7],["2011-05-16",416.84],["2011-05-17",413.31],["2011-05-18",414.62],["2011-05-19",414.3],["2011-05-20",414.22],["2011-05-23",410.39],["2011-05-24",414.14],["2011-05-25",415.65],["2011-05-26",416.78],["2011-05-27",419.22],["2011-05-30",420.8],["2011-05-31",423.83],["2011-06-01",423.76],["2011-06-02",423.1],["2011-06-03",422.19],["2011-06-06",419.01],["2011-06-07",421.95],["2011-06-08",421.08],["2011-06-09",421.18],["2011-06-10",419.5],["2011-06-13",418.93],["2011-06-14",419.94],["2011-06-15",417.44],["2011-06-16",416.48],["2011-06-17",418.52],["2011-06-20",414.09],["2011-06-21",414.37],["2011-06-22",412.04],["2011-06-24",411.04],["2011-06-27",407.5],["2011-06-28",406.33],["2011-06-29",410.78],["2011-06-30",414.38],["2011-07-01",415.29],["2011-07-04",415.29],["2011-07-05",414.16],["2011-07-06",409.1],["2011-07-07",417.58],["2011-07-08",415.61],["2011-07-11",409.1],["2011-07-12",407.26],["2011-07-13",412.38],["2011-07-14",410.14],["2011-07-15",408.78],["2011-07-18",399.93],["2011-07-19",398.95],["2011-07-20",398.9],["2011-07-21",401.3],["2011-07-22",402.67],["2011-07-25",402.13],["2011-07-26",402.63],["2011-07-27",396.99],["2011-07-28",400.46],["2011-07-29",400.68],["2011-08-01",399.24],["2011-08-02",392.93],["2011-08-03",378.97],["2011-08-04",362.83],["2011-08-05",354.22],["2011-08-08",336.22],["2011-08-09",325.65],["2011-08-10",312.71],["2011-08-11",323.33],["2011-08-12",334.05],["2011-08-16",343.17],["2011-08-17",347.28],["2011-08-18",331.15],["2011-08-19",330.33],["2011-08-22",336.92],["2011-08-23",338.04],["2011-08-24",336.91],["2011-08-25",337.54],["2011-08-26",338.17],["2011-08-29",344.71],["2011-08-30",348.57],["2011-08-31",354.9],["2011-09-01",349.79],["2011-09-02",344.04],["2011-09-05",332.14],["2011-09-06",330.87],["2011-09-07",338.95],["2011-09-08",340.19],["2011-09-09",331.98],["2011-09-12",321.1],["2011-09-13",326.12],["2011-09-14",326.02],["2011-09-15",332.61],["2011-09-16",332.72],["2011-09-19",327.87],["2011-09-20",332.61],["2011-09-21",332.91],["2011-09-22",316.06],["2011-09-23",312.27],["2011-09-26",310.46],["2011-09-27",321.94],["2011-09-28",320.6],["2011-09-29",322.36],["2011-09-30",319.98],["2011-10-03",314.2],["2011-10-04",305.9],["2011-10-05",312.59],["2011-10-06",316.72],["2011-10-07",321.27],["2011-10-10",327.37],["2011-10-11",325.8],["2011-10-12",332.02],["2011-10-13",327.75],["2011-10-14",332.55],["2011-10-17",330.65],["2011-10-18",330.55],["2011-10-19",330.89],["2011-10-20",323.66],["2011-10-21",332.12],["2011-10-24",337.06],["2011-10-25",332.27],["2011-10-26",333.2],["2011-10-27",342.75],["2011-10-28",342.12],["2011-10-31",340.01],["2011-11-02",335.47],["2011-11-03",338.81],["2011-11-04",338.59],["2011-11-07",339.41],["2011-11-08",340.82],["2011-11-09",334.61],["2011-11-10",333.44],["2011-11-14",335.04],["2011-11-15",334.76],["2011-11-16",335.06],["2011-11-17",331.95],["2011-11-18",325.94],["2011-11-21",316.84],["2011-11-22",316.63],["2011-11-23",312.11],["2011-11-24",310.85],["2011-11-25",310.56],["2011-11-28",316.72],["2011-11-29",314.73],["2011-11-30",324.12],["2011-12-01",323.8],["2011-12-02",323.63],["2011-12-05",327.05],["2011-12-06",322.39],["2011-12-07",323.27],["2011-12-08",320.35],["2011-12-09",320.27],["2011-12-12",315.24],["2011-12-13",314.77],["2011-12-14",311.97],["2011-12-15",310.63],["2011-12-16",307.79],["2011-12-19",304.56],["2011-12-20",307.69],["2011-12-21",312.89],["2011-12-22",312.83],["2011-12-23",315.42],["2011-12-27",315.19],["2011-12-28",314.15],["2011-12-29",315.58],["2011-12-30",314.54],["2011-12-31",314.51],["2012-01-02",319.69],["2012-01-03",321.39],["2012-01-04",319.64],["2012-01-05",316.97],["2012-01-09",315.13],["2012-01-10",316.31],["2012-01-11",315.1],["2012-01-12",319.07],["2012-01-13",318.99],["2012-01-16",319.68],["2012-01-17",323.98],["2012-01-18",325.53],["2012-01-19",327.67],["2012-01-20",329.11],["2012-01-23",331.92],["2012-01-24",331.15],["2012-01-25",333.38],["2012-01-26",339.17],["2012-01-27",340.57],["2012-01-30",340.66],["2012-01-31",343.25],["2012-02-01",346.4],["2012-02-02",349.26],["2012-02-03",351.64],["2012-02-06",356.48],["2012-02-07",356.54],["2012-02-08",358.62],["2012-02-09",356.13],["2012-02-10",352.75],["2012-02-13",356.28],["2012-02-14",354.72],["2012-02-15",358.08],["2012-02-16",356.55],["2012-02-17",360.76],["2012-02-20",361.42],["2012-02-21",362.1],["2012-02-22",359.58],["2012-02-23",357.43],["2012-02-24",358.76],["2012-02-27",358.56],["2012-02-28",361.87],["2012-02-29",362.08],["2012-03-01",361.14],["2012-03-02",362.49],["2012-03-05",359.6],["2012-03-06",355.4],["2012-03-07",358.32],["2012-03-08",361.02],["2012-03-09",361.43],["2012-03-12",360.73],["2012-03-13",362.39],["2012-03-14",366.99],["2012-03-15",368.6],["2012-03-16",368.61],["2012-03-19",365.75],["2012-03-20",364.63],["2012-03-21",364.68],["2012-03-22",360.68],["2012-03-23",361.54],["2012-03-26",364.55],["2012-03-27",365.61],["2012-03-28",364.51],["2012-03-29",360.95],["2012-03-30",362.41],["2012-04-02",364.1],["2012-04-03",364.17],["2012-04-04",360.03],["2012-04-05",360.04],["2012-04-10",356.71],["2012-04-11",358.44],["2012-04-12",362.73],["2012-04-13",361.45],["2012-04-16",360.71],["2012-04-17",362.99],["2012-04-18",361.1],["2012-04-19",361.43],["2012-04-20",359.66],["2012-04-23",351.61],["2012-04-24",351.64],["2012-04-25",352.87],["2012-04-26",353.59],["2012-04-27",355.11],["2012-04-30",357.21],["2012-05-02",356.23],["2012-05-04",356.15],["2012-05-07",354.57],["2012-05-08",351.9],["2012-05-09",350.87],["2012-05-10",351.28],["2012-05-11",350.49],["2012-05-14",343.94],["2012-05-15",341.55],["2012-05-16",341.01],["2012-05-17",334.41],["2012-05-18",333.95],["2012-05-21",336.91],["2012-05-22",340.48],["2012-05-23",334.1],["2012-05-24",333.93],["2012-05-25",332.74],["2012-05-28",333.87],["2012-05-29",336.49],["2012-05-30",334.31],["2012-05-31",338.3],["2012-06-01",334.01],["2012-06-04",333.15],["2012-06-05",331.06],["2012-06-06",336.04],["2012-06-08",341.49],["2012-06-11",343.27],["2012-06-12",347.4],["2012-06-13",346.91],["2012-06-14",345.46],["2012-06-15",346.59],["2012-06-18",347.12],["2012-06-19",353.74],["2012-06-20",353.35],["2012-06-21",350.52],["2012-06-22",350.02],["2012-06-25",347.52],["2012-06-26",350.03],["2012-06-27",351.54],["2012-06-28",347.26],["2012-06-29",351.45],["2012-06-30",351.41],["2012-07-02",351.44],["2012-07-03",353.74],["2012-07-04",352.37],["2012-07-05",353.34],["2012-07-06",352.49],["2012-07-09",350.81],["2012-07-10",350.34],["2012-07-11",348.05],["2012-07-12",346.75],["2012-07-13",348.93],["2012-07-16",349.84],["2012-07-17",351.29],["2012-07-18",351.68],["2012-07-19",353.44],["2012-07-20",350.17],["2012-07-23",341.87],["2012-07-24",342.39],["2012-07-25",341.89],["2012-07-26",342.22],["2012-07-27",347.06],["2012-07-30",348.96],["2012-07-31",347.75],["2012-08-01",347.18],["2012-08-02",343.94],["2012-08-03",347.64],["2012-08-06",349.29],["2012-08-07",349.88],["2012-08-08",349.87],["2012-08-09",353.91],["2012-08-10",353.1],["2012-08-13",353.06],["2012-08-14",354.55],["2012-08-16",356.88],["2012-08-17",355.19],["2012-08-20",353.18],["2012-08-21",354.76],["2012-08-22",353.44],["2012-08-23",353.44],["2012-08-24",352.49],["2012-08-27",351.92],["2012-08-28",350.11],["2012-08-29",349.18],["2012-08-30",348.25],["2012-08-31",351.91],["2012-09-03",353.31],["2012-09-04",351.01],["2012-09-05",353.18],["2012-09-06",355.45],["2012-09-07",358.02],["2012-09-10",358.92],["2012-09-11",359.42],["2012-09-12",359.88],["2012-09-13",360.41],["2012-09-14",365.11],["2012-09-17",363.84],["2012-09-18",363.15],["2012-09-19",364.63],["2012-09-20",364.07],["2012-09-21",365.03],["2012-09-24",363.97],["2012-09-25",364.76],["2012-09-26",362.41],["2012-09-27",364.29],["2012-09-28",363.9],["2012-10-01",366.6],["2012-10-02",367.67],["2012-10-03",367.13],["2012-10-04",365.52],["2012-10-05",370.51],["2012-10-08",370.37],["2012-10-09",368.43],["2012-10-10",369.87],["2012-10-11",371.2],["2012-10-12",369.79],["2012-10-15",369.13],["2012-10-16",371.87],["2012-10-17",372.78],["2012-10-18",374.67],["2012-10-19",370.4],["2012-10-22",370.77],["2012-10-23",366.22],["2012-10-24",366.75],["2012-10-25",366.07],["2012-10-26",364.63],["2012-10-29",364.2],["2012-10-30",365.05],["2012-10-31",366.27],["2012-11-02",367.6],["2012-11-05",368.45],["2012-11-06",368.11],["2012-11-07",366.38],["2012-11-08",366.31],["2012-11-09",364.87],["2012-11-12",365.51],["2012-11-13",365.86],["2012-11-14",367.1],["2012-11-15",366.81],["2012-11-16",366.53],["2012-11-19",370.09],["2012-11-20",371.15],["2012-11-21",370.43],["2012-11-22",370.75],["2012-11-23",371.92],["2012-11-26",373.27],["2012-11-27",373.71],["2012-11-28",373.23],["2012-11-29",375.14],["2012-11-30",377.35],["2012-12-03",378.81],["2012-12-04",381.29],["2012-12-05",382.42],["2012-12-06",383.38],["2012-12-07",382.23],["2012-12-10",384.13],["2012-12-11",387.32],["2012-12-12",388.69],["2012-12-13",388.63],["2012-12-14",389.12],["2012-12-17",388.83],["2012-12-18",389.61],["2012-12-19",392.39],["2012-12-20",389.51],["2012-12-21",386.45],["2012-12-27",388.17],["2012-12-28",387.56],["2012-12-31",387.58],["2013-01-02",391.68],["2013-01-03",394.09],["2013-01-04",393.21],["2013-01-07",392.01],["2013-01-08",391.22],["2013-01-09",391.89],["2013-01-10",392.19],["2013-01-11",394.06],["2013-01-14",393.45],["2013-01-15",392.33],["2013-01-16",394.27],["2013-01-17",396.65],["2013-01-18",398.16],["2013-01-21",400.88],["2013-01-22",401.4],["2013-01-23",401.03],["2013-01-24",402.28],["2013-01-25",400.73],["2013-01-28",399.21],["2013-01-29",399.62],["2013-01-30",397.98],["2013-01-31",397.57],["2013-02-01",399.88],["2013-02-04",398.66],["2013-02-05",397.69],["2013-02-06",395.48],["2013-02-07",395.68],["2013-02-08",398.9],["2013-02-11",398.62],["2013-02-12",399.89],["2013-02-13",400.94],["2013-02-14",400.54],["2013-02-15",401.1],["2013-02-18",400.23],["2013-02-19",400.25],["2013-02-20",398.7],["2013-02-21",396.5],["2013-02-22",397.71],["2013-02-25",401.07],["2013-02-26",398.96],["2013-02-27",399.93],["2013-02-28",400.19],["2013-03-01",398.49],["2013-03-04",397.51],["2013-03-05",399.99],["2013-03-06",400.73],["2013-03-07",401.18],["2013-03-08",402.8],["2013-03-11",403.78],["2013-03-12",403.35],["2013-03-13",403.32],["2013-03-14",405.05],["2013-03-15",405.87],["2013-03-18",403.02],["2013-03-19",399.06],["2013-03-20",400.49],["2013-03-21",396.65],["2013-03-22",393.76],["2013-03-25",392.71],["2013-03-26",392.42],["2013-03-27",393.79],["2013-03-28",396.68],["2013-04-02",399.85],["2013-04-03",395.82],["2013-04-04",395.58],["2013-04-05",395.15],["2013-04-08",394.87],["2013-04-09",396.21],["2013-04-10",398.87],["2013-04-11",401.84],["2013-04-12",400.19],["2013-04-15",394.88],["2013-04-17",387.48],["2013-04-18",382.68],["2013-04-19",383.6],["2013-04-22",383.03],["2013-04-23",382.07],["2013-04-24",385.85],["2013-04-25",387.27],["2013-04-26",389.45],["2013-04-29",390.49],["2013-04-30",393.08],["2013-05-02",392.38],["2013-05-06",395.81],["2013-05-07",397.46],["2013-05-08",400.22],["2013-05-09",398.9],["2013-05-10",399.26],["2013-05-13",401.84],["2013-05-14",404.07],["2013-05-15",406.23],["2013-05-16",406.05],["2013-05-17",406.47],["2013-05-20",406.53],["2013-05-21",407.88],["2013-05-22",408.46],["2013-05-23",405.05],["2013-05-24",406.67],["2013-05-27",412.5],["2013-05-28",414.72],["2013-05-29",413.53],["2013-05-31",415.66],["2013-06-03",408.88],["2013-06-04",412.29],["2013-06-05",411.58],["2013-06-06",410.22],["2013-06-07",415.59],["2013-06-10",415.72],["2013-06-11",414.35],["2013-06-12",415.29],["2013-06-13",413.43],["2013-06-14",415.45],["2013-06-17",415.4],["2013-06-18",416.09],["2013-06-19",414.46],["2013-06-20",401.34],["2013-06-21",396.86],["2013-06-24",396.3],["2013-06-25",396.41],["2013-06-26",397.85],["2013-06-27",391.35],["2013-06-28",396.08],["2013-07-01",396.03],["2013-07-02",400.94],["2013-07-03",397.28],["2013-07-04",400.77],["2013-07-05",397.58],["2013-07-08",395.59],["2013-07-09",393.99],["2013-07-10",397.2],["2013-07-11",400.67],["2013-07-12",404.79],["2013-07-15",406.12],["2013-07-16",404.75],["2013-07-17",404.89],["2013-07-18",405.49],["2013-07-19",405.79],["2013-07-22",406.45],["2013-07-23",408.55],["2013-07-24",408.56],["2013-07-25",408.48],["2013-07-26",406.72],["2013-07-29",407.71],["2013-07-30",409.04],["2013-07-31",409.89],["2013-08-01",412.29],["2013-08-02",417.32],["2013-08-05",418.66],["2013-08-06",414.57],["2013-08-07",416.21],["2013-08-08",421.22],["2013-08-09",424.63],["2013-08-12",427.29],["2013-08-13",430.12],["2013-08-14",434.55],["2013-08-16",433.02],["2013-08-19",430.34],["2013-08-20",426.6],["2013-08-21",425.27],["2013-08-22",429.01],["2013-08-23",430.45],["2013-08-26",429.56],["2013-08-27",420.52],["2013-08-28",415.4],["2013-08-29",417.8],["2013-08-30",418.29],["2013-09-02",422.41],["2013-09-03",421.51],["2013-09-04",413.39],["2013-09-05",401.93],["2013-09-06",408.14],["2013-09-09",415.4],["2013-09-10",423.69],["2013-09-11",426.39],["2013-09-12",428.33],["2013-09-13",426.23],["2013-09-16",424.51],["2013-09-17",427.28],["2013-09-18",427.33],["2013-09-19",434.09],["2013-09-20",433.35],["2013-09-23",430.34],["2013-09-24",431.23],["2013-09-25",433.25],["2013-09-26",437.87],["2013-09-27",436.97],["2013-09-30",435.27],["2013-10-01",437.38],["2013-10-02",437.22],["2013-10-03",439.59],["2013-10-04",438.82],["2013-10-07",436.16],["2013-10-08",434.94],["2013-10-09",435.52],["2013-10-10",445.15],["2013-10-11",447.04],["2013-10-14",448.67],["2013-10-15",450.32],["2013-10-16",450.78],["2013-10-17",450.36],["2013-10-18",452.08],["2013-10-21",461.88],["2013-10-22",462.38],["2013-10-23",459.25],["2013-10-24",464.29],["2013-10-25",465.32],["2013-10-28",468.08],["2013-10-29",470.42],["2013-10-30",465.99],["2013-10-31",462.91],["2013-11-04",465.98],["2013-11-05",463.36],["2013-11-06",466.48],["2013-11-07",466.39],["2013-11-08",463.29],["2013-11-12",464.74],["2013-11-13",458.72],["2013-11-14",461.9],["2013-11-15",466.54],["2013-11-18",472.72],["2013-11-19",469.79],["2013-11-20",470.64],["2013-11-21",471.85],["2013-11-22",474.18],["2013-11-25",476.11],["2013-11-26",472.38],["2013-11-27",473.73],["2013-11-28",472.05],["2013-11-29",474.07],["2013-12-02",468.86],["2013-12-03",462.91],["2013-12-04",458.61],["2013-12-05",457.17],["2013-12-06",459.88],["2013-12-09",463.13],["2013-12-10",462.63],["2013-12-11",462.38],["2013-12-12",456.82],["2013-12-13",455.78],["2013-12-16",454.22],["2013-12-17",446.5],["2013-12-18",448.34],["2013-12-19",445.97],["2013-12-20",448.2],["2013-12-23",450.81],["2013-12-27",447.38],["2013-12-30",450.7],["2013-12-31",450.73],["2014-01-02",452.33],["2014-01-03",450.85],["2014-01-07",444.32],["2014-01-08",443.94],["2014-01-09",437.08],["2014-01-10",437.24],["2014-01-13",439.58],["2014-01-14",441.22],["2014-01-15",444.95],["2014-01-16",446.17],["2014-01-17",444],["2014-01-20",444.45],["2014-01-21",449.34],["2014-01-22",453.25],["2014-01-23",452.42],["2014-01-24",446.02],["2014-01-27",440.67],["2014-01-28",444.47],["2014-01-29",443.26],["2014-01-30",443.95],["2014-01-31",446.96],["2014-02-03",448.35],["2014-02-04",446.28],["2014-02-05",448.36],["2014-02-06",456.08],["2014-02-07",455.47],["2014-02-10",453.74],["2014-02-11",456.96],["2014-02-12",461.07],["2014-02-13",461.57],["2014-02-14",462.84],["2014-02-17",463.76],["2014-02-18",461.48],["2014-02-19",461.29],["2014-02-20",457.11],["2014-02-21",460.77],["2014-02-24",464.38],["2014-02-25",461.52],["2014-02-26",456.23],["2014-02-27",455.25],["2014-02-28",462],["2014-03-03",439.02],["2014-03-04",450.48],["2014-03-05",450.28],["2014-03-06",451.69],["2014-03-07",446.73],["2014-03-10",439.12],["2014-03-11",439.02],["2014-03-12",431.54],["2014-03-13",424.64],["2014-03-14",420.89],["2014-03-17",430.95],["2014-03-18",431.22],["2014-03-19",429.91],["2014-03-20",432.79],["2014-03-21",433.36],["2014-03-24",432.82],["2014-03-25",437.83],["2014-03-26",440.58],["2014-03-27",440.05],["2014-03-28",442.01],["2014-03-31",446.53],["2014-04-01",448.81],["2014-04-02",450.17],["2014-04-03",447.49],["2014-04-04",449.71],["2014-04-07",446.36],["2014-04-08",447.36],["2014-04-09",447.32],["2014-04-10",447.62],["2014-04-11",445.24],["2014-04-14",439.9],["2014-04-15",435.25],["2014-04-16",430.67],["2014-04-17",436.83],["2014-04-22",440.9],["2014-04-23",438.35],["2014-04-24",435.25],["2014-04-25",433.68],["2014-04-28",433.57],["2014-04-29",435.39],["2014-04-30",436.58],["2014-05-02",435.72],["2014-05-05",431.05],["2014-05-06",428.05],["2014-05-07",427.03],["2014-05-08",427.68],["2014-05-09",423.57],["2014-05-12",425.39],["2014-05-13",426.14],["2014-05-14",429.41],["2014-05-15",427.24],["2014-05-16",424.71],["2014-05-19",425.47],["2014-05-20",427.23],["2014-05-21",429.15],["2014-05-22",436.67],["2014-05-23",438.66],["2014-05-26",441.12],["2014-05-27",439.9],["2014-05-28",436.93],["2014-05-29",440.42],["2014-05-30",439.19],["2014-06-02",439.2],["2014-06-03",439.67],["2014-06-04",440.31],["2014-06-05",441.52],["2014-06-06",445.11],["2014-06-09",443.1],["2014-06-10",445.12],["2014-06-11",442.59],["2014-06-12",441.02],["2014-06-13",438.52],["2014-06-16",436.48],["2014-06-17",437.12],["2014-06-18",437.65],["2014-06-20",439.96],["2014-06-23",439.42],["2014-06-24",436.94],["2014-06-25",432.01],["2014-06-26",430.17],["2014-06-27",430.78],["2014-06-30",432.61],["2014-07-01",429.51],["2014-07-02",427.05],["2014-07-03",425.89],["2014-07-04",425.74],["2014-07-07",426.67],["2014-07-08",423.21],["2014-07-09",422.07],["2014-07-10",419.32],["2014-07-11",423.73],["2014-07-14",424.24],["2014-07-15",424.99],["2014-07-16",424.63],["2014-07-17",424.8],["2014-07-18",423.44],["2014-07-21",423.58],["2014-07-22",426.36],["2014-07-23",426.15],["2014-07-24",426.62],["2014-07-25",426.69],["2014-07-28",426.15],["2014-07-29",425.08],["2014-07-30",418.72],["2014-07-31",415.75],["2014-08-01",417.18],["2014-08-04",421.26],["2014-08-05",420.49],["2014-08-06",418.05],["2014-08-07",413.89],["2014-08-08",409.69],["2014-08-11",415.13],["2014-08-12",414.73],["2014-08-13",417.9],["2014-08-14",422.92],["2014-08-18",427.05],["2014-08-19",427.62],["2014-08-20",428.41],["2014-08-21",429.09],["2014-08-22",429.03],["2014-08-25",431.54],["2014-08-26",435.12],["2014-08-27",437.49],["2014-08-28",430.32],["2014-08-29",432.41],["2014-09-01",435.82],["2014-09-02",436.77],["2014-09-03",444.92],["2014-09-04",451.02],["2014-09-05",451.15],["2014-09-08",453.52],["2014-09-09",452.68],["2014-09-10",453.74],["2014-09-11",450.31],["2014-09-12",448.22],["2014-09-15",450.2],["2014-09-16",452.33],["2014-09-17",456.12],["2014-09-18",454.91],["2014-09-19",459.69],["2014-09-22",456.4],["2014-09-23",451.78],["2014-09-24",449.92],["2014-09-25",450.37],["2014-09-26",450.45],["2014-09-29",451.51],["2014-09-30",452.29],["2014-10-01",446.96],["2014-10-02",442.25],["2014-10-03",443.92],["2014-10-06",446.73],["2014-10-07",445.43],["2014-10-08",440.73],["2014-10-09",441.94],["2014-10-10",436.64],["2014-10-13",436.14],["2014-10-14",436.03],["2014-10-15",432.76],["2014-10-16",431.55],["2014-10-17",434.35],["2014-10-20",433.89],["2014-10-21",439.14],["2014-10-22",440.91],["2014-10-23",440.51],["2014-10-24",440.28],["2014-10-27",440.44],["2014-10-28",442.61],["2014-10-29",440.43],["2014-10-30",440.18],["2014-10-31",442.95],["2014-11-03",443.3],["2014-11-04",444.74],["2014-11-05",443],["2014-11-06",444.38],["2014-11-07",442.84],["2014-11-10",441.85],["2014-11-12",441.38],["2014-11-13",439.98],["2014-11-14",440.93],["2014-11-17",439.24],["2014-11-18",441.79],["2014-11-19",442.03],["2014-11-20",439.3],["2014-11-21",441.38],["2014-11-24",440.07],["2014-11-25",439.9],["2014-11-26",440.81],["2014-11-27",443.65],["2014-11-28",444.01],["2014-12-01",442.65],["2014-12-02",445.28],["2014-12-03",445.57],["2014-12-04",443.48],["2014-12-05",445.35],["2014-12-08",444.02],["2014-12-09",441.01],["2014-12-10",438.34],["2014-12-11",437.8],["2014-12-12",434.61],["2014-12-15",430.78],["2014-12-16",423.37],["2014-12-17",425.82],["2014-12-18",431.38],["2014-12-19",430.96],["2014-12-22",431.56],["2014-12-23",432.48],["2014-12-29",432.76],["2014-12-30",434.79],["2014-12-31",434.46],["2015-01-02",434.22],["2015-01-05",429.21],["2015-01-07",433.12],["2015-01-08",440.07],["2015-01-09",438.71],["2015-01-12",439.34],["2015-01-13",442.95],["2015-01-14",439.67],["2015-01-15",431.95],["2015-01-16",429.28],["2015-01-19",429.22],["2015-01-20",428.37],["2015-01-21",433.65],["2015-01-22",436.45],["2015-01-23",439.8],["2015-01-26",438.7],["2015-01-27",438.83],["2015-01-28",439.5],["2015-01-29",441.82],["2015-01-30",441.75],["2015-02-02",441.16],["2015-02-03",440.72],["2015-02-04",440.39],["2015-02-05",440.38],["2015-02-06",441.76],["2015-02-09",440.12],["2015-02-10",440.34],["2015-02-11",439.68],["2015-02-12",441.95],["2015-02-13",442.91],["2015-02-16",445.69],["2015-02-17",445.84],["2015-02-18",444.75],["2015-02-19",446.11],["2015-02-20",445.55],["2015-02-23",447.35],["2015-02-24",449.24],["2015-02-25",449.23],["2015-02-26",451.12],["2015-02-27",451.93],["2015-03-02",454.21],["2015-03-03",450.68],["2015-03-04",454.8],["2015-03-05",456.91],["2015-03-06",455.35],["2015-03-09",455.72],["2015-03-10",451.56],["2015-03-11",453.63],["2015-03-12",454.99],["2015-03-13",452.86],["2015-03-16",453.43],["2015-03-17",454.21],["2015-03-18",453.94],["2015-03-19",459.31],["2015-03-20",462.27],["2015-03-23",462.26],["2015-03-24",459.53],["2015-03-25",458.02],["2015-03-26",452.96],["2015-03-27",453.72],["2015-03-30",456.38],["2015-03-31",455.98],["2015-04-01",455.8],["2015-04-02",456.12],["2015-04-07",457.79],["2015-04-08",458.13],["2015-04-09",461.58],["2015-04-10",460.3],["2015-04-13",459.93],["2015-04-14",459.61],["2015-04-15",463.6],["2015-04-16",466.57],["2015-04-17",462.69],["2015-04-20",467],["2015-04-21",466.62],["2015-04-22",467.27],["2015-04-23",467.33],["2015-04-24",466.58],["2015-04-27",469.93],["2015-04-28",468.72],["2015-04-29",467.37],["2015-04-30",466.44],["2015-05-04",468.39],["2015-05-05",467.29],["2015-05-06",470.38],["2015-05-07",471.25],["2015-05-08",475],["2015-05-11",474.37],["2015-05-12",475.12],["2015-05-13",474.82],["2015-05-14",474.42],["2015-05-15",473.65],["2015-05-18",472.96],["2015-05-19",471.33],["2015-05-20",470.83],["2015-05-21",472.37],["2015-05-22",471.98],["2015-05-25",465.81],["2015-05-26",463.21],["2015-05-27",464.81],["2015-05-28",463.28],["2015-05-29",462.95],["2015-06-01",464.61],["2015-06-02",461.78],["2015-06-03",461.54],["2015-06-05",456.37],["2015-06-08",451.49],["2015-06-09",449.09],["2015-06-10",453.36],["2015-06-11",451.86],["2015-06-12",448.57],["2015-06-15",446.5],["2015-06-16",446.95],["2015-06-17",441.98],["2015-06-18",443.06],["2015-06-19",441.09],["2015-06-22",447.39],["2015-06-23",449.13],["2015-06-24",449.16],["2015-06-25",448.92],["2015-06-26",448.39],["2015-06-29",439.84],["2015-06-30",440.23],["2015-07-01",440.4],["2015-07-02",440.49],["2015-07-03",438.59],["2015-07-06",438.96],["2015-07-07",432.58],["2015-07-08",430.04],["2015-07-09",431.96],["2015-07-10",440.4],["2015-07-13",443.73],["2015-07-14",442.82],["2015-07-15",444.7],["2015-07-16",450.68],["2015-07-17",450.35],["2015-07-20",447.79],["2015-07-21",445.86],["2015-07-22",436.98],["2015-07-23",439.59],["2015-07-24",438.77],["2015-07-27",433.9],["2015-07-28",436.9],["2015-07-29",439.67],["2015-07-30",439.58],["2015-07-31",443.43],["2015-08-03",443.91],["2015-08-04",446.08],["2015-08-05",451.58],["2015-08-06",444.27],["2015-08-07",443.5],["2015-08-10",445.77],["2015-08-11",445.48],["2015-08-12",441.46],["2015-08-13",445.74],["2015-08-14",443.31],["2015-08-17",439.49],["2015-08-18",437.46],["2015-08-19",439.2],["2015-08-20",434.98],["2015-08-21",429.65],["2015-08-24",406.91],["2015-08-25",411.56],["2015-08-26",409.94],["2015-08-27",421.33],["2015-08-28",426.02],["2015-08-31",427.49],["2015-09-01",419.99],["2015-09-02",419.13],["2015-09-03",424.13],["2015-09-04",421.45],["2015-09-07",420.11],["2015-09-08",421.88],["2015-09-09",422.7],["2015-09-10",425.33],["2015-09-11",426.15],["2015-09-14",425.75],["2015-09-15",425.72],["2015-09-16",426.7],["2015-09-17",427.81],["2015-09-18",423.26],["2015-09-21",424.76],["2015-09-22",419.65],["2015-09-23",416.52],["2015-09-24",412.84],["2015-09-25",415.43],["2015-09-28",410.08],["2015-09-29",409.6],["2015-09-30",414.07],["2015-10-01",412.42],["2015-10-02",410.71],["2015-10-05",418.05],["2015-10-06",422.99],["2015-10-07",425.72],["2015-10-08",428.73],["2015-10-09",432.16],["2015-10-12",431.42],["2015-10-13",427.94],["2015-10-14",425.9],["2015-10-15",429.46],["2015-10-16",428.73],["2015-10-19",428.13],["2015-10-20",428.9],["2015-10-21",429.24],["2015-10-22",429.36],["2015-10-23",430.42],["2015-10-26",432.3],["2015-10-27",432.92],["2015-10-28",432.85],["2015-10-29",427.19],["2015-10-30",426.6],["2015-11-02",430.5],["2015-11-03",429.33],["2015-11-04",429.91],["2015-11-05",427.72],["2015-11-06",425.16],["2015-11-09",423.57],["2015-11-10",421.95],["2015-11-12",421.35],["2015-11-13",418.02],["2015-11-16",416.02],["2015-11-17",420.56],["2015-11-18",420.33],["2015-11-19",420.66],["2015-11-20",422.44],["2015-11-23",417.58],["2015-11-24",413.17],["2015-11-25",415.37],["2015-11-26",417.9],["2015-11-27",416.41],["2015-11-30",416.05],["2015-12-01",416.46],["2015-12-02",413.43],["2015-12-03",411.38],["2015-12-04",408.8],["2015-12-07",408.22],["2015-12-08",404.75],["2015-12-09",397.18],["2015-12-10",397.94],["2015-12-11",390.16],["2015-12-14",385.93],["2015-12-15",389.8],["2015-12-16",394.45],["2015-12-17",399.28],["2015-12-18",400.11],["2015-12-21",401.41],["2015-12-22",401.7],["2015-12-23",403.77],["2015-12-28",403.35],["2015-12-29",406.92],["2015-12-30",405.62],["2015-12-31",405.37],["2016-01-04",398.97],["2016-01-05",398.2],["2016-01-07",391.12],["2016-01-08",389.36],["2016-01-11",386.02],["2016-01-12",390.7],["2016-01-13",392.31],["2016-01-14",389.48],["2016-01-15",384.08],["2016-01-18",376.55],["2016-01-19",378.58],["2016-01-20",371.75],["2016-01-21",371.59],["2016-01-22",376.66],["2016-01-25",378.79],["2016-01-26",377.95],["2016-01-27",379.21],["2016-01-28",381.74],["2016-01-29",383.93],["2016-02-01",385.77],["2016-02-02",383.49],["2016-02-03",382.48],["2016-02-04",386.69],["2016-02-05",385.88],["2016-02-08",380.06],["2016-02-09",377.73],["2016-02-10",378.12],["2016-02-11",375.67],["2016-02-12",376.33],["2016-02-15",381.19],["2016-02-16",380.86],["2016-02-17",388.59],["2016-02-18",391.4],["2016-02-19",390.18],["2016-02-22",393.84],["2016-02-23",395.62],["2016-02-24",391.66],["2016-02-25",393.24],["2016-02-26",396.02],["2016-02-29",395.46],["2016-03-01",395.77],["2016-03-02",397.5],["2016-03-03",402.23],["2016-03-04",402.45],["2016-03-07",403.91],["2016-03-08",402.59],["2016-03-09",402.5],["2016-03-10",404.26],["2016-03-11",406.43],["2016-03-14",407.74],["2016-03-15",406.51],["2016-03-16",405.79],["2016-03-17",408.63],["2016-03-18",409.73],["2016-03-21",408.76],["2016-03-22",409.01],["2016-03-23",408.47],["2016-03-24",407.38],["2016-03-29",409.15],["2016-03-30",412.77],["2016-03-31",413.83],["2016-04-01",411.08],["2016-04-04",413.87],["2016-04-05",408.63],["2016-04-06",405.56],["2016-04-07",406.44],["2016-04-08",408.98],["2016-04-11",409.33],["2016-04-12",409.55],["2016-04-13",414.6],["2016-04-14",415.66],["2016-04-15",414.48],["2016-04-18",414.59],["2016-04-19",417.89],["2016-04-20",418.96],["2016-04-21",419.05],["2016-04-22",420.36],["2016-04-25",419.52],["2016-04-26",418.38],["2016-04-27",417.19],["2016-04-28",417.05],["2016-04-29",418.28],["2016-05-02",418.12],["2016-05-04",413.59],["2016-05-05",409.3],["2016-05-06",410.38],["2016-05-09",409.59],["2016-05-10",408.79],["2016-05-11",408.57],["2016-05-12",407.45],["2016-05-13",408.27],["2016-05-16",412.49],["2016-05-17",412.58],["2016-05-18",412.76],["2016-05-19",409.06],["2016-05-20",409.05],["2016-05-23",410.18],["2016-05-24",411.01],["2016-05-25",412.69],["2016-05-27",413.16],["2016-05-30",412.36],["2016-05-31",407.73],["2016-06-01",400.11],["2016-06-02",401.17],["2016-06-03",406.66],["2016-06-06",406.52],["2016-06-07",410.48],["2016-06-08",409.78],["2016-06-09",406.74],["2016-06-10",403.62],["2016-06-13",399.56],["2016-06-14",397.14],["2016-06-15",398.87],["2016-06-16",392.95],["2016-06-17",397.04],["2016-06-20",401.52],["2016-06-21",402.99],["2016-06-22",405.07],["2016-06-23",408.86],["2016-06-24",392.82],["2016-06-27",387.77],["2016-06-28",393.12],["2016-06-29",396.36],["2016-06-30",398.2],["2016-07-01",399.33],["2016-07-04",396.12],["2016-07-05",394.23],["2016-07-06",391.06],["2016-07-07",394.65],["2016-07-08",396.48],["2016-07-11",400.72],["2016-07-12",403.06],["2016-07-13",402.59],["2016-07-14",403.75],["2016-07-15",405.53],["2016-07-18",407.78],["2016-07-19",407.46],["2016-07-20",409.61],["2016-07-21",410.12],["2016-07-22",410.83],["2016-07-25",413.34],["2016-07-26",413.78],["2016-07-27",413.04],["2016-07-28",412.94],["2016-07-29",410.73],["2016-08-01",410.84],["2016-08-02",414.35],["2016-08-03",412.55],["2016-08-04",415.77],["2016-08-05",417.75],["2016-08-08",419.92],["2016-08-09",422.29],["2016-08-10",423.41],["2016-08-11",424.39],["2016-08-12",425.27],["2016-08-16",425.44],["2016-08-17",423.57],["2016-08-18",424.59],["2016-08-19",422.97],["2016-08-22",423.93],["2016-08-23",425.18],["2016-08-24",425.64],["2016-08-25",426.25],["2016-08-26",426.65],["2016-08-29",425.74],["2016-08-30",430.11],["2016-08-31",430.49],["2016-09-01",426.92],["2016-09-02",429.21],["2016-09-05",433.27],["2016-09-06",433.72],["2016-09-07",435.32],["2016-09-08",433.15],["2016-09-09",428.38],["2016-09-12",424.24],["2016-09-13",425.49],["2016-09-14",426.81],["2016-09-15",427.91],["2016-09-16",428.34],["2016-09-19",429.73],["2016-09-20",430.87],["2016-09-21",431.49],["2016-09-22",434.58],["2016-09-23",433.45],["2016-09-26",431.56],["2016-09-27",430.42],["2016-09-28",430.45],["2016-09-29",431.63],["2016-09-30",431.3],["2016-10-03",432.55],["2016-10-04",433.62],["2016-10-05",432.9],["2016-10-06",433.41],["2016-10-07",430.65],["2016-10-10",430.75],["2016-10-11",429.69],["2016-10-12",429.02],["2016-10-13",426.28],["2016-10-14",428.41],["2016-10-17",430.28],["2016-10-18",431.01],["2016-10-19",433.3],["2016-10-20",433.33],["2016-10-21",434.11],["2016-10-24",436.78],["2016-10-25",435.23],["2016-10-26",434.87],["2016-10-27",435.74],["2016-10-28",437.01],["2016-10-31",438],["2016-11-02",427.87],["2016-11-03",427.43],["2016-11-04",425.98],["2016-11-07",427.17],["2016-11-08",428.89],["2016-11-09",428.47],["2016-11-10",430.85],["2016-11-14",426.78],["2016-11-15",426.13],["2016-11-16",425.61],["2016-11-17",423.28],["2016-11-18",421.25],["2016-11-21",424.28],["2016-11-22",427.76],["2016-11-23",430.97],["2016-11-24",434.8],["2016-11-25",433.86],["2016-11-28",432.79],["2016-11-29",432.1],["2016-11-30",433.79],["2016-12-01",433.74],["2016-12-02",434.58],["2016-12-05",440.86],["2016-12-06",443.69],["2016-12-07",443.25],["2016-12-08",448.49],["2016-12-09",446.27],["2016-12-12",445.11],["2016-12-13",448.86],["2016-12-14",449.25],["2016-12-15",447.71],["2016-12-16",449.01],["2016-12-19",447.44],["2016-12-20",450.29],["2016-12-21",449.18],["2016-12-22",449.39],["2016-12-23",449.24],["2016-12-27",449.84],["2016-12-28",450.21],["2016-12-29",453.44],["2016-12-30",453.67],["2016-12-31",453.62],["2017-01-02",454.85],["2017-01-03",457.2],["2017-01-04",457.31],["2017-01-05",457.18],["2017-01-09",459.32],["2017-01-10",461.8],["2017-01-11",464.71],["2017-01-12",464.56],["2017-01-13",464.19],["2017-01-16",466.49],["2017-01-17",466.11],["2017-01-18",465.55],["2017-01-19",467.7],["2017-01-20",470.21],["2017-01-23",470.59],["2017-01-24",475.25],["2017-01-25",484.82],["2017-01-26",484.56],["2017-01-27",483.94],["2017-01-30",481.68],["2017-01-31",484.29],["2017-02-01",485.62],["2017-02-02",481.95],["2017-02-03",481.77],["2017-02-06",481.76],["2017-02-07",481.73],["2017-02-08",482.82],["2017-02-09",489.64],["2017-02-10",492.85],["2017-02-13",494.77],["2017-02-14",493.56],["2017-02-15",493.38],["2017-02-16",496.66],["2017-02-17",492.92],["2017-02-20",494.69],["2017-02-21",502.41],["2017-02-22",503.92],["2017-02-23",504.1],["2017-02-24",498.68],["2017-02-27",499.28],["2017-02-28",496.93],["2017-03-01",504.85],["2017-03-02",505.98],["2017-03-03",501.04],["2017-03-06",497.23],["2017-03-07",493.7],["2017-03-08",493.65],["2017-03-09",491],["2017-03-10",495.53],["2017-03-13",502.35],["2017-03-14",500.21],["2017-03-15",498.88],["2017-03-16",505.88],["2017-03-17",505.85],["2017-03-20",504.65],["2017-03-21",500.38],["2017-03-22",495.6],["2017-03-23",497.78],["2017-03-24",498.12],["2017-03-27",493.28],["2017-03-28",499.32],["2017-03-29",495.91],["2017-03-30",493.46],["2017-03-31",491.74],["2017-04-03",494.47],["2017-04-04",495.93],["2017-04-05",499.5],["2017-04-06",500.78],["2017-04-07",500.6],["2017-04-10",498.67],["2017-04-11",492.83],["2017-04-12",491.03],["2017-04-13",491.21],["2017-04-18",490.95],["2017-04-19",497.3],["2017-04-20",499.14],["2017-04-21",496.74],["2017-04-24",501.49],["2017-04-25",506.53],["2017-04-26",507.49],["2017-04-27",510.48],["2017-04-28",510.7],["2017-05-02",514.78],["2017-05-04",511.63],["2017-05-05",511.85],["2017-05-08",510.54],["2017-05-09",512.64],["2017-05-10",510.74],["2017-05-11",510.31],["2017-05-12",510.41],["2017-05-15",512.81],["2017-05-16",509.26],["2017-05-17",503.63],["2017-05-18",501.42],["2017-05-19",508.18],["2017-05-22",509.07],["2017-05-23",508.37],["2017-05-24",510.85],["2017-05-25",515.88],["2017-05-26",513.09],["2017-05-29",513.25],["2017-05-30",511.1],["2017-05-31",510.66],["2017-06-01",511.63],["2017-06-02",512.88],["2017-06-05",512.14],["2017-06-06",513.87],["2017-06-07",513.87],["2017-06-08",515.39],["2017-06-09",516.01],["2017-06-12",508.77],["2017-06-13",510.39],["2017-06-14",508.99],["2017-06-16",508.11],["2017-06-19",510.9],["2017-06-20",508.67],["2017-06-21",509.93],["2017-06-22",509.92],["2017-06-23",510.4],["2017-06-26",514.23],["2017-06-27",515.43],["2017-06-28",512.35],["2017-06-29",511.87],["2017-06-30",511.79],["2017-07-03",511.55],["2017-07-04",507.35],["2017-07-05",507.7],["2017-07-06",508.5],["2017-07-07",507.42],["2017-07-10",508.37],["2017-07-11",507.26],["2017-07-12",511.74],["2017-07-13",513.34],["2017-07-14",513.62],["2017-07-17",515.42],["2017-07-18",512.87],["2017-07-19",514.46],["2017-07-20",513.15],["2017-07-21",511.53],["2017-07-24",509.55],["2017-07-25",511.82],["2017-07-26",514.59],["2017-07-27",514.43],["2017-07-28",514.66],["2017-07-31",514.87],["2017-08-01",515.57],["2017-08-02",512.23],["2017-08-03",510.76],["2017-08-04",512.46],["2017-08-07",514.12],["2017-08-08",517.12],["2017-08-09",514.02],["2017-08-10",512.63],["2017-08-11",510.82],["2017-08-14",511.32],["2017-08-16",514.02],["2017-08-17",511.19],["2017-08-18",511.08],["2017-08-21",513.49],["2017-08-22",516.1],["2017-08-23",515.7],["2017-08-24",521.58],["2017-08-25",522.09],["2017-08-28",525.42],["2017-08-29",518.59],["2017-08-30",522.4],["2017-08-31",524.16],["2017-09-01",525.83],["2017-09-04",524.53],["2017-09-05",524.34],["2017-09-06",522.01],["2017-09-07",519.77],["2017-09-08",519.02],["2017-09-11",521.87],["2017-09-12",522.33],["2017-09-13",521.2],["2017-09-14",520.25],["2017-09-15",518.51],["2017-09-18",519.03],["2017-09-19",521.33],["2017-09-20",521.62],["2017-09-21",518.65],["2017-09-22",519.8],["2017-09-25",516.76],["2017-09-26",514.47],["2017-09-27",514.83],["2017-09-28",516.75],["2017-09-29",520.5],["2017-10-02",521.38],["2017-10-03",520.64],["2017-10-04",517.77],["2017-10-05",518.92],["2017-10-06",519.71],["2017-10-09",520.32],["2017-10-10",521.17],["2017-10-11",524.71],["2017-10-12",524.1],["2017-10-13",522.59],["2017-10-16",523.29],["2017-10-17",518.84],["2017-10-18",515.17],["2017-10-19",511.07],["2017-10-20",510.43],["2017-10-23",509.25],["2017-10-24",502.43],["2017-10-25",504.21],["2017-10-26",506.31],["2017-10-27",510.3],["2017-10-30",513.43],["2017-10-31",515.26],["2017-11-02",511.77],["2017-11-03",510.75],["2017-11-06",512.55],["2017-11-07",515.48],["2017-11-08",511.11],["2017-11-09",506.55],["2017-11-10",502.58],["2017-11-13",498.75],["2017-11-14",498.25],["2017-11-15",492.94],["2017-11-16",495.14],["2017-11-17",500.33],["2017-11-20",504.33],["2017-11-21",506.44],["2017-11-22",506.35],["2017-11-23",507.3],["2017-11-24",505.99],["2017-11-27",507.33],["2017-11-28",505.14],["2017-11-29",499.56],["2017-11-30",496.86],["2017-12-01",494.15],["2017-12-04",496.69],["2017-12-05",496.45],["2017-12-06",492.75],["2017-12-07",493.18],["2017-12-08",495.38],["2017-12-11",492.98],["2017-12-12",496.34],["2017-12-13",497.52],["2017-12-14",500.13],["2017-12-15",498.38],["2017-12-18",503.22],["2017-12-19",502.74],["2017-12-20",502.56],["2017-12-21",503.44],["2017-12-22",502.41],["2017-12-27",506.45],["2017-12-28",509.17],["2017-12-29",508.18],["2017-12-31",508.07],["2018-01-03",509.05],["2018-01-04",516.19],["2018-01-05",517.59],["2018-01-08",520.21],["2018-01-09",517.93],["2018-01-10",514.15],["2018-01-11",518.15],["2018-01-12",519.5],["2018-01-15",520.33],["2018-01-16",526.03],["2018-01-17",528.29],["2018-01-18",530.28],["2018-01-19",532.14],["2018-01-22",534.14],["2018-01-23",535.64],["2018-01-24",533.63],["2018-01-25",528.06],["2018-01-26",529.87],["2018-01-29",528.55],["2018-01-30",523.71],["2018-01-31",523.32],["2018-02-01",519.98],["2018-02-02",516.17],["2018-02-05",512.16],["2018-02-06",495.82],["2018-02-07",502.82],["2018-02-08",497.77],["2018-02-09",493.11],["2018-02-12",498.98],["2018-02-13",501.76],["2018-02-14",505.91],["2018-02-15",503.7],["2018-02-16",501.82],["2018-02-19",502.48],["2018-02-20",502.44],["2018-02-21",500.69],["2018-02-22",501.9],["2018-02-23",501.63],["2018-02-26",500.89],["2018-02-27",502.11],["2018-02-28",493.59],["2018-03-01",487.91],["2018-03-02",482.72],["2018-03-05",484.91],["2018-03-06",486.64],["2018-03-07",490.95],["2018-03-08",486.36],["2018-03-09",490.82],["2018-03-12",494.43],["2018-03-13",490.32],["2018-03-14",488.46],["2018-03-15",486.57],["2018-03-16",481.53],["2018-03-19",475.22],["2018-03-20",478.78],["2018-03-21",484.75],["2018-03-22",476.07],["2018-03-23",472.56],["2018-03-26",468.87],["2018-03-27",470.16],["2018-03-28",462.77],["2018-03-29",464.86],["2018-04-03",466.37],["2018-04-04",462.18],["2018-04-05",470.13],["2018-04-06",472.17],["2018-04-09",474.45],["2018-04-10",476.5],["2018-04-11",475.53],["2018-04-12",479.38],["2018-04-13",479.64],["2018-04-16",477.45],["2018-04-17",478.45],["2018-04-18",479.59],["2018-04-19",479.24],["2018-04-20",475.34],["2018-04-23",474.08],["2018-04-24",472.7],["2018-04-25",470.22],["2018-04-26",471.11],["2018-04-27",471.63],["2018-04-30",476.04],["2018-05-02",476.49],["2018-05-04",470.12],["2018-05-07",468.16],["2018-05-08",471.18],["2018-05-09",476.83],["2018-05-10",479.89],["2018-05-11",485.03],["2018-05-14",485.47],["2018-05-15",479.04],["2018-05-16",479.89],["2018-05-17",476.08],["2018-05-18",473.18],["2018-05-21",477.13],["2018-05-22",475.23],["2018-05-23",468.68],["2018-05-24",469.4],["2018-05-25",470.44],["2018-05-28",471.33],["2018-05-29",466.8],["2018-05-30",461.17],["2018-06-01",464.89],["2018-06-04",467.13],["2018-06-05",472.99],["2018-06-06",473.16],["2018-06-07",475.54],["2018-06-08",473.24],["2018-06-11",470.74],["2018-06-12",472.85],["2018-06-13",470.93],["2018-06-14",471.46],["2018-06-15",466.48],["2018-06-18",456.75],["2018-06-19",452.09],["2018-06-20",457.21],["2018-06-21",455.44],["2018-06-22",456.53],["2018-06-25",453.4],["2018-06-26",451.36],["2018-06-27",451.05],["2018-06-28",443.9],["2018-06-29",450.31],["2018-07-02",447.38],["2018-07-03",451.91],["2018-07-04",455.31],["2018-07-05",454.49],["2018-07-06",451.83],["2018-07-09",451.56],["2018-07-10",456.44],["2018-07-11",452.62],["2018-07-12",453.98],["2018-07-13",453.18],["2018-07-16",450.67],["2018-07-17",452.51],["2018-07-18",452.49],["2018-07-19",452.85],["2018-07-20",457.99],["2018-07-23",460.75],["2018-07-24",466.39],["2018-07-25",467.41],["2018-07-26",474.02],["2018-07-27",472.94],["2018-07-30",476.49],["2018-07-31",474.04],["2018-08-01",475.03],["2018-08-02",470.64],["2018-08-03",471.61],["2018-08-06",472.46],["2018-08-07",473.76],["2018-08-08",476.93],["2018-08-09",480.05],["2018-08-10",468.23],["2018-08-13",468.73],["2018-08-14",469.47],["2018-08-16",467.73],["2018-08-17",462.44],["2018-08-20",465.07],["2018-08-21",470.38],["2018-08-22",472.4],["2018-08-23",476.11],["2018-08-24",474.63],["2018-08-27",482.86],["2018-08-28",484.59],["2018-08-29",483.43],["2018-08-30",479.62],["2018-08-31",475.55],["2018-09-03",473.49],["2018-09-04",467.7],["2018-09-05",462.24],["2018-09-06",459.29],["2018-09-07",452.62],["2018-09-10",454.6],["2018-09-11",452.54],["2018-09-12",446.93],["2018-09-13",451.74],["2018-09-14",454.3],["2018-09-17",451.25],["2018-09-18",454.45],["2018-09-19",458.01],["2018-09-20",458.47],["2018-09-21",457.73],["2018-09-24",460.56],["2018-09-25",462.08],["2018-09-26",464.32],["2018-09-27",464.99],["2018-09-28",460.69],["2018-10-01",460],["2018-10-02",458.55],["2018-10-03",461.63],["2018-10-04",458.57],["2018-10-05",456.48],["2018-10-08",447.89],["2018-10-09",450.54],["2018-10-10",441.96],["2018-10-11",435.63],["2018-10-12",441.5],["2018-10-15",439.04],["2018-10-16",445.89],["2018-10-17",443.49],["2018-10-18",440.32],["2018-10-19",440.6],["2018-10-22",438.79],["2018-10-23",430.31],["2018-10-24",428.99],["2018-10-25",429.26],["2018-10-26",421.21],["2018-10-29",421.66],["2018-10-30",424.27],["2018-10-31",430.19],["2018-11-02",438.54],["2018-11-05",441.94],["2018-11-06",440.06],["2018-11-07",446.52],["2018-11-08",445.44],["2018-11-09",440.07],["2018-11-13",436.77],["2018-11-14",437.73],["2018-11-15",433.08],["2018-11-16",425.41],["2018-11-19",426.13],["2018-11-20",421.64],["2018-11-21",428.95],["2018-11-22",432.46],["2018-11-23",432.02],["2018-11-26",430.79],["2018-11-27",432.02],["2018-11-28",436.99],["2018-11-29",442.69],["2018-11-30",441.48],["2018-12-03",448.95],["2018-12-04",450.78],["2018-12-05",450.41],["2018-12-06",441.44],["2018-12-07",440.12],["2018-12-10",433.69],["2018-12-11",432.29],["2018-12-12",439.43],["2018-12-13",445.26],["2018-12-14",443.45],["2018-12-17",439.08],["2018-12-18",442.9],["2018-12-19",446.66],["2018-12-20",439.71],["2018-12-21",433.51],["2018-12-27",432.63],["2018-12-28",437],["2019-01-02",440.45],["2019-01-03",432.28],["2019-01-04",438.28],["2019-01-07",444.92],["2019-01-08",444.8],["2019-01-09",447.81],["2019-01-10",446.93],["2019-01-11",447.11],["2019-01-14",445.43],["2019-01-15",448.94],["2019-01-16",453.11],["2019-01-17",452.75],["2019-01-18",455.17],["2019-01-21",452.63],["2019-01-22",450.61],["2019-01-23",458.04],["2019-01-24",458.47],["2019-01-25",459.34],["2019-01-28",456.09],["2019-01-29",456.34],["2019-01-30",453.92],["2019-01-31",456.67],["2019-02-01",458.01],["2019-02-04",458.5],["2019-02-05",462.57],["2019-02-06",463.12],["2019-02-07",456.76],["2019-02-08",454.99],["2019-02-11",454.85],["2019-02-12",457.27],["2019-02-13",453.52],["2019-02-14",450.16],["2019-02-15",452.81],["2019-02-18",452.42],["2019-02-19",451.53],["2019-02-20",457.62],["2019-02-21",453.68],["2019-02-22",455.17],["2019-02-25",458.46],["2019-02-26",458.03],["2019-02-27",454.68],["2019-02-28",456.13],["2019-03-01",458.31],["2019-03-04",457.48],["2019-03-05",456.38],["2019-03-06",458.14],["2019-03-07",455.7],["2019-03-08",454.14],["2019-03-11",454.75],["2019-03-12",455.47],["2019-03-13",457.23],["2019-03-14",457.95],["2019-03-15",462.78],["2019-03-18",463.95],["2019-03-19",465.58],["2019-03-20",464.81],["2019-03-21",465.22],["2019-03-22",458.69],["2019-03-25",456.63],["2019-03-26",460.38],["2019-03-27",459.06],["2019-03-28",460.05],["2019-03-29",460.13],["2019-04-01",464.61],["2019-04-02",471.94],["2019-04-03",478.25],["2019-04-04",474.24],["2019-04-05",469.54],["2019-04-08",470.44],["2019-04-09",471.35],["2019-04-10",473.88],["2019-04-11",472.52],["2019-04-12",471.78],["2019-04-15",470.74],["2019-04-16",472.02],["2019-04-17",472.54],["2019-04-18",470.22],["2019-04-23",470.75],["2019-04-24",471.01],["2019-04-25",468.86],["2019-04-26",471.83],["2019-04-29",470.56],["2019-04-30",466.74],["2019-05-02",463.62],["2019-05-06",458.4],["2019-05-07",451.24],["2019-05-08",450.08],["2019-05-09",443.35],["2019-05-10",445.11],["2019-05-13",440.9],["2019-05-14",440.84],["2019-05-15",441.26],["2019-05-16",444.62],["2019-05-17",442.93],["2019-05-20",439.95],["2019-05-21",442.42],["2019-05-22",445.47],["2019-05-23",439.95],["2019-05-24",443.41],["2019-05-27",443.72],["2019-05-28",443.92],["2019-05-29",442.32],["2019-05-30",447.43],["2019-05-31",448.73],["2019-06-03",447.43],["2019-06-04",447.27],["2019-06-05",446.09],["2019-06-06",450.27],["2019-06-07",454.14],["2019-06-10",454.75],["2019-06-11",456.89],["2019-06-12",454.19],["2019-06-13",456.31],["2019-06-14",455.14],["2019-06-17",454.65],["2019-06-18",461.32],["2019-06-19",460.02],["2019-06-21",458.91],["2019-06-24",461.81],["2019-06-25",458.14],["2019-06-26",459.63],["2019-06-27",462.95],["2019-06-28",463.5],["2019-07-01",464.4],["2019-07-02",465.35],["2019-07-03",466.11],["2019-07-04",468.23],["2019-07-05",466.74],["2019-07-08",466.47],["2019-07-09",463.81],["2019-07-10",464.71],["2019-07-11",465.74],["2019-07-12",465.43],["2019-07-15",466.28],["2019-07-16",465.87],["2019-07-17",464.82],["2019-07-18",466.22],["2019-07-19",471.25],["2019-07-22",471.71],["2019-07-23",471.11],["2019-07-24",471.56],["2019-07-25",467.62],["2019-07-26",467.82],["2019-07-29",464.37],["2019-07-30",462.11],["2019-07-31",465.49],["2019-08-01",459.69],["2019-08-02",454.52],["2019-08-05",444.48],["2019-08-06",444.69],["2019-08-07",440.71],["2019-08-08",445.68],["2019-08-09",440.11],["2019-08-12",437.6],["2019-08-13",444.73],["2019-08-14",435.29],["2019-08-16",433.86],["2019-08-19",438.76],["2019-08-20",438.89],["2019-08-21",439.46],["2019-08-22",439.43],["2019-08-23",439.45],["2019-08-26",437.55],["2019-08-27",437.28],["2019-08-28",430.88],["2019-08-29",433.88],["2019-08-30",445.02],["2019-09-02",447.09],["2019-09-03",442.59],["2019-09-04",443.31],["2019-09-05",446.12],["2019-09-06",447.93],["2019-09-09",455.39],["2019-09-10",455.94],["2019-09-11",457.2],["2019-09-12",456.74],["2019-09-13",458.03],["2019-09-16",459.82],["2019-09-17",456],["2019-09-18",457.88],["2019-09-19",456.62],["2019-09-20",452.76],["2019-09-23",448.31],["2019-09-24",452.03],["2019-09-25",449.44],["2019-09-26",451.28],["2019-09-27",452.71],["2019-09-30",449.99],["2019-10-01",446.59],["2019-10-02",436.22],["2019-10-03",435.27],["2019-10-04",438.52],["2019-10-07",438.59],["2019-10-08",439.53],["2019-10-09",441.32],["2019-10-10",439.17],["2019-10-11",445.73],["2019-10-14",444.07],["2019-10-15",444.92],["2019-10-16",445.93],["2019-10-17",448.3],["2019-10-18",445.44],["2019-10-21",448.39],["2019-10-22",451.87],["2019-10-23",451.99],["2019-10-24",454.24],["2019-10-25",449.64],["2019-10-28",454.99],["2019-10-29",456.94],["2019-10-30",456.7],["2019-10-31",452.59],["2019-11-04",463.08],["2019-11-05",465.44],["2019-11-06",462.59],["2019-11-07",465.32],["2019-11-08",463.42],["2019-11-12",462.74],["2019-11-13",460.9],["2019-11-14",459.31],["2019-11-15",460.01],["2019-11-18",460.58],["2019-11-19",458.74],["2019-11-20",456.15],["2019-11-21",453.39],["2019-11-22",455.4],["2019-11-25",457.86],["2019-11-26",457.49],["2019-11-27",456.07],["2019-11-28",455.02],["2019-11-29",453.74],["2019-12-02",449.81],["2019-12-03",445.3],["2019-12-04",445.74],["2019-12-05",447.39],["2019-12-06",444.75],["2019-12-09",443.68],["2019-12-10",441.51],["2019-12-11",440.93],["2019-12-12",449.22],["2019-12-13",450.02],["2019-12-16",451.13],["2019-12-17",453.9],["2019-12-18",453.81],["2019-12-19",455.72],["2019-12-20",454.73],["2019-12-23",456.92],["2019-12-27",457.9],["2019-12-30",457.73],["2020-01-02",466.68],["2020-01-03",463.86],["2020-01-07",462.63],["2020-01-08",458.53],["2020-01-09",466.21],["2020-01-10",469.15],["2020-01-13",474.16],["2020-01-14",473.53],["2020-01-15",468.71],["2020-01-16",471.66],["2020-01-17",471.98],["2020-01-20",473.25],["2020-01-21",469.9],["2020-01-22",470.39],["2020-01-23",470.01],["2020-01-24",472],["2020-01-27",459.8],["2020-01-28",462.55],["2020-01-29",462.63],["2020-01-30",459.07],["2020-01-31",457.88],["2020-02-03",460],["2020-02-04",468.04],["2020-02-05",472.33],["2020-02-06",472.43],["2020-02-07",471.23],["2020-02-10",469.3],["2020-02-11",472.33],["2020-02-12",475.63],["2020-02-13",474.66],["2020-02-14",474.38],["2020-02-17",477.24],["2020-02-18",476.21],["2020-02-19",479.35],["2020-02-20",476.74],["2020-02-21",475.07],["2020-02-24",453.21],["2020-02-25",443.82],["2020-02-26",442.62],["2020-02-27",425.71],["2020-02-28",409.25],["2020-03-02",415.77],["2020-03-03",435.15],["2020-03-04",432.31],["2020-03-05",427.27],["2020-03-06",417.08],["2020-03-09",384.33],["2020-03-10",380.54],["2020-03-11",359.84],["2020-03-12",311.23],["2020-03-13",324.76],["2020-03-16",316.04],["2020-03-17",334.59],["2020-03-18",324.65],["2020-03-19",335.95],["2020-03-20",338.43],["2020-03-23",325.23],["2020-03-24",341.45],["2020-03-25",341.5],["2020-03-26",350.18],["2020-03-27",345.3],["2020-03-30",343.96],["2020-03-31",351.08],["2020-04-01",344.96],["2020-04-02",344.77],["2020-04-03",346.88],["2020-04-06",365.36],["2020-04-07",369.61],["2020-04-08",368.41],["2020-04-09",376.28],["2020-04-14",390.26],["2020-04-15",378.69],["2020-04-16",379.63],["2020-04-17",388.37],["2020-04-20",392.23],["2020-04-21",379.25],["2020-04-22",386.65],["2020-04-23",391.79],["2020-04-24",389.87],["2020-04-27",392.63],["2020-04-28",391.86],["2020-04-29",404.23],["2020-04-30",400.59],["2020-05-04",392.91],["2020-05-05",395.92],["2020-05-06",393.24],["2020-05-07",399.63],["2020-05-08",401.62],["2020-05-11",401.36],["2020-05-12",405.11],["2020-05-13",403.46],["2020-05-14",393.57],["2020-05-15",394.9],["2020-05-18",406.6],["2020-05-19",408.65],["2020-05-20",414.68],["2020-05-21",415.37],["2020-05-22",416.12],["2020-05-25",421.51],["2020-05-26",429.22],["2020-05-27",424.08],["2020-05-28",429.57],["2020-05-29",430.76],["2020-06-01",434.71],["2020-06-02",436.3],["2020-06-03",442.67],["2020-06-04",443.07],["2020-06-05",451.55],["2020-06-08",447.74],["2020-06-09",448.15],["2020-06-10",450.69],["2020-06-12",440.67],["2020-06-15",432.76],["2020-06-16",442.66],["2020-06-17",446.88],["2020-06-18",441.8],["2020-06-19",443.02],["2020-06-22",445.94],["2020-06-23",451.65],["2020-06-24",444.89],["2020-06-25",447.82],["2020-06-26",439.76],["2020-06-29",436.5],["2020-06-30",431.56],["2020-07-01",439.06],["2020-07-02",445.4],["2020-07-03",446.77],["2020-07-06",452.84],["2020-07-07",448.5],["2020-07-08",446.53],["2020-07-09",447.69],["2020-07-10",445.92],["2020-07-13",446.34],["2020-07-14",439.79],["2020-07-15",445.06],["2020-07-16",445.88],["2020-07-17",444.93],["2020-07-20",450.88],["2020-07-21",451.46],["2020-07-22",447.09],["2020-07-23",444.69],["2020-07-24",440.56],["2020-07-27",443.96],["2020-07-28",443.47],["2020-07-29",446.78],["2020-07-30",433.83],["2020-07-31",438.4],["2020-08-03",448.46],["2020-08-04",450.2],["2020-08-05",451.13],["2020-08-06",450.42],["2020-08-07",450.24],["2020-08-10",451.24],["2020-08-11",455.84],["2020-08-12",456.09],["2020-08-13",456.9],["2020-08-14",456.34],["2020-08-17",458.68],["2020-08-18",457.44],["2020-08-19",456.91],["2020-08-20",453.91],["2020-08-21",454.34],["2020-08-24",456.97],["2020-08-25",453.29],["2020-08-26",458.09],["2020-08-27",459.42],["2020-08-28",457.71],["2020-08-31",453.68],["2020-09-01",448.77],["2020-09-02",452.99],["2020-09-03",447.41],["2020-09-04",445.79],["2020-09-07",446.59],["2020-09-08",440.18],["2020-09-09",446.69],["2020-09-10",445.27],["2020-09-11",444.89],["2020-09-14",443.32],["2020-09-15",438.94],["2020-09-16",439.9],["2020-09-17",439.57],["2020-09-18",440],["2020-09-21",428.95],["2020-09-22",433.31],["2020-09-23",434.29],["2020-09-24",429.42],["2020-09-25",432.17],["2020-09-28",443.4],["2020-09-29",442.87],["2020-09-30",441.42],["2020-10-01",440.44],["2020-10-02",440.26],["2020-10-05",444.13],["2020-10-06",441.93],["2020-10-07",441.41],["2020-10-08",439.44],["2020-10-09",435.62],["2020-10-12",446.51],["2020-10-13",447],["2020-10-14",446.42],["2020-10-15",435.67],["2020-10-16",443.81],["2020-10-19",445.3],["2020-10-20",446],["2020-10-21",439.46],["2020-10-22",439.54],["2020-10-23",435.16],["2020-10-26",429.31],["2020-10-27",427.52],["2020-10-28",411.53],["2020-10-29",415.22],["2020-10-30",408.95],["2020-11-02",416.92],["2020-11-03",431.14],["2020-11-04",434.12],["2020-11-05",443.48],["2020-11-06",444.81],["2020-11-09",458.62],["2020-11-10",459.2],["2020-11-12",457.17],["2020-11-13",451.83],["2020-11-16",459.07],["2020-11-17",458.68],["2020-11-18",464.77],["2020-11-19",461.11],["2020-11-20",463.69],["2020-11-23",465.84],["2020-11-24",468.54],["2020-11-25",467.88],["2020-11-26",465.5],["2020-11-27",467.21],["2020-11-30",462.79],["2020-12-01",461.2],["2020-12-02",469.99],["2020-12-03",469.77],["2020-12-04",479.49],["2020-12-07",480.5],["2020-12-08",479.99],["2020-12-09",483.2],["2020-12-10",478.44],["2020-12-11",471.45],["2020-12-14",468.47],["2020-12-15",470.33],["2020-12-16",478.66],["2020-12-17",478.85],["2020-12-18",471.7],["2020-12-21",462.55],["2020-12-22",470.57],["2020-12-23",476.37],["2020-12-28",486.76],["2020-12-29",493.03],["2020-12-30",491.83],["2021-01-04",497.52],["2021-01-05",497.8],["2021-01-07",507.63],["2021-01-08",509.79],["2021-01-11",508.11],["2021-01-12",504.2],["2021-01-13",500.59],["2021-01-14",501.96],["2021-01-15",494.65],["2021-01-18",502.19],["2021-01-19",497.23],["2021-01-20",498.22],["2021-01-21",489.74],["2021-01-22",493.26],["2021-01-25",490.02],["2021-01-26",492.65],["2021-01-27",484.32],["2021-01-28",491.35],["2021-01-29",488.86],["2021-02-01",493.47],["2021-02-02",494.23],["2021-02-03",490.9],["2021-02-04",490.49],["2021-02-05",496.24],["2021-02-08",497.82],["2021-02-09",498.28],["2021-02-10",495.18],["2021-02-11",506.08],["2021-02-12",502.75],["2021-02-15",510.5],["2021-02-16",517.42],["2021-02-17",512.9],["2021-02-18",511.31],["2021-02-19",510.99],["2021-02-22",507.22],["2021-02-23",499.1],["2021-02-24",504.44],["2021-02-25",504.58],["2021-02-26",498.27],["2021-03-01",506.22],["2021-03-02",507],["2021-03-03",503.69],["2021-03-04",502.51],["2021-03-05",498.74],["2021-03-08",504.33],["2021-03-09",510.22],["2021-03-10",512.61],["2021-03-11",511.82],["2021-03-12",514.59],["2021-03-15",515.41],["2021-03-16",513.45],["2021-03-17",502.17],["2021-03-18",507.64],["2021-03-19",502.26],["2021-03-22",502.98],["2021-03-23",502.68],["2021-03-24",500.01],["2021-03-25",494.68],["2021-03-26",504.1],["2021-03-29",508.42],["2021-03-30",508.5],["2021-03-31",509.8],["2021-04-01",512.72],["2021-04-06",523.76],["2021-04-07",520.23],["2021-04-08",520.13],["2021-04-09",520.35],["2021-04-12",521.28],["2021-04-13",520.26],["2021-04-14",525.04],["2021-04-15",524.76],["2021-04-16",525.08],["2021-04-19",522.36],["2021-04-20",519.68],["2021-04-21",516.81],["2021-04-22",519.22],["2021-04-23",519.49],["2021-04-26",521.18],["2021-04-27",521.67],["2021-04-28",528.62],["2021-04-29",533.48],["2021-04-30",531.62],["2021-05-04",523.46],["2021-05-05",532.7],["2021-05-06",531.69],["2021-05-07",542.48],["2021-05-10",547.41],["2021-05-11",547.58],["2021-05-12",541.66],["2021-05-13",540.65],["2021-05-14",541.82],["2021-05-17",547.71],["2021-05-18",549.1],["2021-05-19",544.25],["2021-05-20",548.96],["2021-05-21",549.83],["2021-05-24",549.66],["2021-05-25",553.27],["2021-05-26",558.08],["2021-05-27",565.36],["2021-05-28",571.27],["2021-05-31",571.35],["2021-06-01",571.48],["2021-06-02",575.07],["2021-06-04",574.77],["2021-06-07",572.98],["2021-06-08",570.47],["2021-06-09",568.27],["2021-06-10",568.23],["2021-06-11",566.75],["2021-06-14",572.04],["2021-06-15",563.77],["2021-06-16",565.15],["2021-06-17",562.71],["2021-06-18",564.41],["2021-06-21",562.09],["2021-06-22",567.32],["2021-06-23",571.82],["2021-06-24",582.65],["2021-06-25",583.09],["2021-06-28",584.76],["2021-06-29",577.26],["2021-06-30",567.08],["2021-07-01",572.36],["2021-07-02",574.31],["2021-07-05",576.35],["2021-07-06",571.25],["2021-07-07",579.21],["2021-07-08",567.4],["2021-07-09",573.54],["2021-07-12",570.83],["2021-07-13",574.27],["2021-07-14",575.13],["2021-07-15",571.2],["2021-07-16",572.35],["2021-07-19",559.62],["2021-07-20",562.89],["2021-07-21",572.82],["2021-07-22",570.19],["2021-07-23",574.09],["2021-07-26",573.92],["2021-07-27",570.9],["2021-07-28",578.23],["2021-07-29",584.06],["2021-07-30",583.59],["2021-08-02",588.63],["2021-08-03",587.59],["2021-08-04",589.64],["2021-08-05",591.63],["2021-08-06",592.81],["2021-08-09",593.6],["2021-08-10",594.61],["2021-08-11",595.51],["2021-08-12",597.21],["2021-08-13",598.26],["2021-08-16",594.71],["2021-08-17",597.25],["2021-08-18",592.13],["2021-08-19",585.64],["2021-08-20",584.24],["2021-08-23",590.87],["2021-08-24",594.21],["2021-08-25",601.25],["2021-08-26",598.57],["2021-08-27",600.98],["2021-08-30",606.92],["2021-08-31",608.55],["2021-09-01",607.2],["2021-09-02",611.68],["2021-09-03",610.26],["2021-09-06",618.25],["2021-09-07",617.44],["2021-09-08",611.35],["2021-09-09",612.83],["2021-09-10",614.89],["2021-09-13",618.07],["2021-09-14",617.98],["2021-09-15",614.64],["2021-09-16",615.85],["2021-09-17",611.43],["2021-09-20",596.68],["2021-09-21",598.63],["2021-09-22",611.75],["2021-09-23",610.1],["2021-09-24",605.42],["2021-09-27",604.06],["2021-09-28",597.44],["2021-09-29",601.85],["2021-09-30",604.67],["2021-10-01",607.98],["2021-10-04",611.25],["2021-10-05",616.04],["2021-10-06",612.34],["2021-10-07",617.88],["2021-10-08",627.26],["2021-10-11",637.72],["2021-10-12",637.15],["2021-10-13",634.4],["2021-10-14",637.11],["2021-10-15",637.78],["2021-10-18",639.41],["2021-10-19",635.26],["2021-10-20",635.57],["2021-10-21",633.55],["2021-10-22",632.69],["2021-10-25",633.95],["2021-10-26",635.89],["2021-10-27",634.05],["2021-10-28",634.27],["2021-10-29",638.67],["2021-11-02",638],["2021-11-03",632.68],["2021-11-04",644.41],["2021-11-05",646.75],["2021-11-08",643.53],["2021-11-09",634.52],["2021-11-10",627.79],["2021-11-12",625.5],["2021-11-15",622.53],["2021-11-16",623.42],["2021-11-17",618.36],["2021-11-18",606.2],["2021-11-19",600.88],["2021-11-22",596.42],["2021-11-23",597.46],["2021-11-24",595.54],["2021-11-25",593.44],["2021-11-26",575.11],["2021-11-29",577.16],["2021-11-30",588.97],["2021-12-01",592.82],["2021-12-02",589.87],["2021-12-03",587.85],["2021-12-06",585.81],["2021-12-07",595.86],["2021-12-08",595.66],["2021-12-09",594.53],["2021-12-10",596.66],["2021-12-13",596.64],["2021-12-14",593.22],["2021-12-15",580.66],["2021-12-16",591.75],["2021-12-17",585.32],["2021-12-20",584.94],["2021-12-21",586.89],["2021-12-22",592.65],["2021-12-23",593.67],["2021-12-27",594.72],["2021-12-28",599.56],["2021-12-29",603.69],["2021-12-30",604.5],["2022-01-03",609.09],["2022-01-04",612.69],["2022-01-05",613.69],["2022-01-07",616.29],["2022-01-10",613.18],["2022-01-11",623.2],["2022-01-12",635.5],["2022-01-13",634.45],["2022-01-14",629.29],["2022-01-17",627.34],["2022-01-18",615.78],["2022-01-19",611.88],["2022-01-20",605.77],["2022-01-21",596.4],["2022-01-24",571.8],["2022-01-25",578.19],["2022-01-26",585],["2022-01-27",582.52],["2022-01-28",573.72],["2022-01-31",576.84],["2022-02-01",581.86],["2022-02-02",589.41],["2022-02-03",585.75],["2022-02-04",575.46],["2022-02-07",574.56],["2022-02-08",581.49],["2022-02-09",585.55],["2022-02-10",580.45],["2022-02-11",578.95],["2022-02-14",566.09],["2022-02-15",578.22],["2022-02-16",576.22],["2022-02-17",566.64],["2022-02-18",559.28],["2022-02-21",545.49],["2022-02-22",551.47],["2022-02-23",535.54],["2022-02-24",475.95],["2022-02-25",505.58],["2022-02-28",511.3],["2022-03-01",502.27],["2022-03-02",508.46],["2022-03-03",502.04],["2022-03-04",480.74],["2022-03-07",477.26],["2022-03-08",472.99],["2022-03-09",492.17],["2022-03-10",494.07],["2022-03-11",503.17],["2022-03-14",492.88],["2022-03-15",495.28],["2022-03-16",511.21],["2022-03-17",526.15],["2022-03-18",527.87],["2022-03-21",525.22],["2022-03-22",533.33],["2022-03-23",532.16],["2022-03-24",539.25],["2022-03-25",536.45],["2022-03-28",538.09],["2022-03-29",544.56],["2022-03-30",551.22],["2022-03-31",544.13],["2022-04-01",547.23],["2022-04-04",546.88],["2022-04-05",541.67],["2022-04-06",531.48],["2022-04-07",527.55],["2022-04-08",528.7],["2022-04-11",530.87],["2022-04-12",526.63],["2022-04-13",527.41],["2022-04-14",527.02],["2022-04-19",524.4],["2022-04-20",523.15],["2022-04-21",519.04],["2022-04-22",508.9],["2022-04-25",498.42],["2022-04-26",491.02],["2022-04-27",485.2],["2022-04-28",487.83],["2022-04-29",483.47],["2022-05-02",478.75],["2022-05-04",476.4],["2022-05-05",468.44],["2022-05-06",467.39],["2022-05-09",460.61],["2022-05-10",458.58],["2022-05-11",459.86],["2022-05-12",454.53],["2022-05-13",469.67],["2022-05-16",470.28],["2022-05-17",477.9],["2022-05-18",479.09],["2022-05-19",471.03],["2022-05-20",473.08],["2022-05-23",480.68],["2022-05-24",474.06],["2022-05-25",471.35],["2022-05-26",478.57],["2022-05-27",478.69],["2022-05-30",486.15],["2022-05-31",485.08],["2022-06-01",481.88],["2022-06-02",484.21],["2022-06-03",480.73],["2022-06-06",485.04],["2022-06-07",482.25],["2022-06-08",474.46],["2022-06-09",471.09],["2022-06-10",463.32],["2022-06-13",450.94],["2022-06-14",450.44],["2022-06-15",450.94],["2022-06-17",444.57],["2022-06-20",449.38],["2022-06-21",460.55],["2022-06-22",450.94],["2022-06-23",446.74],["2022-06-24",451.34],["2022-06-27",458.09],["2022-06-28",461.3],["2022-06-29",464.95],["2022-06-30",456.65],["2022-07-01",456.59],["2022-07-04",456.76],["2022-07-05",448.57],["2022-07-06",449.46],["2022-07-07",463.89],["2022-07-08",468.5],["2022-07-11",464.53],["2022-07-12",453.21],["2022-07-13",449.89],["2022-07-14",442.6],["2022-07-15",445.62],["2022-07-18",454.88],["2022-07-19",458.87],["2022-07-20",462.48],["2022-07-21",462.25],["2022-07-22",466.44],["2022-07-25",462.3],["2022-07-26",454.91],["2022-07-27",453.53],["2022-07-28",456.42],["2022-07-29",471.02],["2022-08-01",472.84],["2022-08-02",469.36],["2022-08-03",471.7],["2022-08-04",468.51],["2022-08-05",463.67],["2022-08-08",471.19],["2022-08-09",470.76],["2022-08-10",471.94],["2022-08-11",477.27],["2022-08-12",480.88],["2022-08-16",483.24],["2022-08-17",473.57],["2022-08-18",475.46],["2022-08-19",468.39],["2022-08-22",458.49],["2022-08-23",461.27],["2022-08-24",452.54],["2022-08-25",455.57],["2022-08-26",449.12],["2022-08-29",438.6],["2022-08-30",428.08],["2022-08-31",428.63],["2022-09-01",417.86],["2022-09-02",427.96],["2022-09-05",424.44],["2022-09-06",418.85],["2022-09-07",425.13],["2022-09-08",427.05],["2022-09-09",438.35],["2022-09-12",440.02],["2022-09-13",430.36],["2022-09-14",432.01],["2022-09-15",433.43],["2022-09-16",422.69],["2022-09-19",429.67],["2022-09-20",423.08],["2022-09-21",425.57],["2022-09-22",428.4],["2022-09-23",414.43],["2022-09-26",406.56],["2022-09-27",412.6],["2022-09-28",407.86],["2022-09-29",394.87],["2022-09-30",395.92],["2022-10-03",398.21],["2022-10-04",411.34],["2022-10-05",404.21],["2022-10-06",404.95],["2022-10-07",401.3],["2022-10-10",395.66],["2022-10-11",394.05],["2022-10-12",391.34],["2022-10-13",385.87],["2022-10-14",394.1],["2022-10-17",396.5],["2022-10-18",398.72],["2022-10-19",391.04],["2022-10-20",395.35],["2022-10-21",391.01],["2022-10-24",394.4],["2022-10-25",398.23],["2022-10-26",407.82],["2022-10-27",412.27],["2022-10-28",411.09],["2022-10-31",417.91],["2022-11-02",423.02],["2022-11-03",419.32],["2022-11-04",432.67],["2022-11-07",436.96],["2022-11-08",441.52],["2022-11-09",440.35],["2022-11-10",447.63],["2022-11-14",457.99],["2022-11-15",460.33],["2022-11-16",455.55],["2022-11-17",449.96],["2022-11-18",451.33],["2022-11-21",446.54],["2022-11-22",453.76],["2022-11-23",453.81],["2022-11-24",458.21],["2022-11-25",460.15],["2022-11-28",455.6],["2022-11-29",458.02],["2022-11-30",459.53],["2022-12-01",463.72],["2022-12-02",461.69],["2022-12-05",460.86],["2022-12-06",455.92],["2022-12-07",456.11],["2022-12-08",453.61],["2022-12-09",454.47],["2022-12-12",459.83],["2022-12-13",466.93],["2022-12-14",467.8],["2022-12-15",460.56],["2022-12-16",456.2],["2022-12-19",458.26],["2022-12-20",460.07],["2022-12-21",464.66],["2022-12-22",463.26],["2022-12-23",464.17],["2022-12-27",459.25],["2022-12-28",459.36],["2022-12-29",466.34],["2022-12-30",464.64],["2023-01-02",466.83],["2023-01-03",475.9],["2023-01-04",483.35],["2023-01-05",482.93],["2023-01-09",492.9],["2023-01-10",498.99],["2023-01-11",491.42],["2023-01-12",494.08],["2023-01-13",492.6],["2023-01-16",494.77],["2023-01-17",488.13],["2023-01-18",487.76],["2023-01-19",482.73],["2023-01-20",485.54],["2023-01-23",489.52],["2023-01-24",488.31],["2023-01-25",481.24],["2023-01-26",485.15],["2023-01-27",485.52],["2023-01-30",480.46],["2023-01-31",485.01],["2023-02-01",480.63],["2023-02-02",486.73],["2023-02-03",489.28],["2023-02-06",483.19],["2023-02-07",484.3],["2023-02-08",486.25],["2023-02-09",488.77],["2023-02-10",478.36],["2023-02-13",479.07],["2023-02-14",479.54],["2023-02-15",482.11],["2023-02-16",481.52],["2023-02-17",481.25],["2023-02-20",480.61],["2023-02-21",475.86],["2023-02-22",470.9],["2023-02-23",475.67],["2023-02-24",473.68],["2023-02-27",475.84],["2023-02-28",480.23],["2023-03-01",482.94],["2023-03-02",478.71],["2023-03-03",485.44],["2023-03-06",492.43],["2023-03-07",491.96],["2023-03-08",494.64],["2023-03-09",492.51],["2023-03-10",486.62],["2023-03-13",479.32],["2023-03-14",482.43],["2023-03-15",472.59],["2023-03-16",474.29],["2023-03-17",472.52],["2023-03-20",472.47],["2023-03-21",476.78],["2023-03-22",475.46],["2023-03-23",475.71],["2023-03-24",470.28],["2023-03-27",472.4],["2023-03-28",474.59],["2023-03-29",476.08],["2023-03-30",485.79],["2023-03-31",484.45],["2023-04-03",487.2],["2023-04-04",488.29],["2023-04-05",483.55],["2023-04-06",483.35],["2023-04-07",483.35],["2023-04-11",488.18],["2023-04-12",492.72],["2023-04-13",498.92],["2023-04-14",500.97],["2023-04-17",503.23],["2023-04-18",508.22],["2023-04-19",508.82],["2023-04-20",511.27],["2023-04-21",508.11],["2023-04-24",509.98],["2023-04-25",508.19],["2023-04-26",507.12],["2023-04-27",521.35],["2023-04-28",517.93],["2023-05-02",517.77],["2023-05-04",511.43],["2023-05-05",515.8],["2023-05-08",517.05],["2023-05-09",519.33],["2023-05-10",521.53],["2023-05-11",521.2],["2023-05-12",524.56],["2023-05-15",524.97],["2023-05-16",527.63],["2023-05-17",525.21],["2023-05-18",526.37],["2023-05-19",535.3],["2023-05-22",539.47],["2023-05-23",539.43],["2023-05-24",528.54],["2023-05-25",524.11],["2023-05-26",530.61],["2023-05-29",529.56],["2023-05-30",524.86],["2023-05-31",518.08],["2023-06-01",524.08],["2023-06-02",539.18],["2023-06-05",539.16],["2023-06-06",543.11],["2023-06-07",541],["2023-06-09",545.56],["2023-06-12",544.53],["2023-06-13",536.34],["2023-06-14",543.59],["2023-06-15",545.75],["2023-06-16",546.51],["2023-06-19",543.07],["2023-06-20",540.92],["2023-06-21",542.4],["2023-06-22",545.32],["2023-06-23",540.58],["2023-06-26",545.74],["2023-06-27",541.47],["2023-06-28",542.82],["2023-06-29",546.49],["2023-06-30",548.48],["2023-07-03",552.95],["2023-07-04",550.11],["2023-07-05",544.98],["2023-07-06",547.33],["2023-07-07",552.76],["2023-07-10",555.54],["2023-07-11",558.7],["2023-07-12",570.4],["2023-07-13",568],["2023-07-14",574.02],["2023-07-17",573.92],["2023-07-18",578.16],["2023-07-19",576.22],["2023-07-20",575.59],["2023-07-21",574.41],["2023-07-24",575.02],["2023-07-25",574.88],["2023-07-26",570.66],["2023-07-27",573.97],["2023-07-28",574.18],["2023-07-31",576.42],["2023-08-01",575.96],["2023-08-02",566.14],["2023-08-03",565.37],["2023-08-04",571.05],["2023-08-07",565.4],["2023-08-08",558.46],["2023-08-09",559.94],["2023-08-10",566.6],["2023-08-11",563.92],["2023-08-14",560.79],["2023-08-16",553.4],["2023-08-17",550.37],["2023-08-18",549.78],["2023-08-21",549.34],["2023-08-22",548.08],["2023-08-23",546.56],["2023-08-24",546.35],["2023-08-25",544.91],["2023-08-28",550.29],["2023-08-29",549.54],["2023-08-30",552.01],["2023-08-31",549.24],["2023-09-01",553.31],["2023-09-04",547.92],["2023-09-05",544.73],["2023-09-06",541.16],["2023-09-07",537.32],["2023-09-08",542.84],["2023-09-11",544.32],["2023-09-12",543.14],["2023-09-13",542.25],["2023-09-14",544.07],["2023-09-15",546.08],["2023-09-18",538.49],["2023-09-19",537.36],["2023-09-20",543.7],["2023-09-21",538.11],["2023-09-22",540.54],["2023-09-25",535.94],["2023-09-26",534.23],["2023-09-27",529.06],["2023-09-28",528.6],["2023-09-29",535.09],["2023-10-02",528.76],["2023-10-03",524.29],["2023-10-04",528.62],["2023-10-05",525.93],["2023-10-06",526.51],["2023-10-09",530.73],["2023-10-10",539.84],["2023-10-11",541.2],["2023-10-12",539.15],["2023-10-13",540.08],["2023-10-16",558.37],["2023-10-17",568.05],["2023-10-18",563.4],["2023-10-19",556.96],["2023-10-20",550.77],["2023-10-23",546.32],["2023-10-24",553.1],["2023-10-25",557.66],["2023-10-26",562.71],["2023-10-27",560.35],["2023-10-30",567.47],["2023-10-31",570.91],["2023-11-02",569.67],["2023-11-03",573.87],["2023-11-06",576.75],["2023-11-07",573.36],["2023-11-08",567.63],["2023-11-09",575.3],["2023-11-10",570.55],["2023-11-13",567.86],["2023-11-14",588.3],["2023-11-15",586.45],["2023-11-16",584.87],["2023-11-17",587.32],["2023-11-20",590.41],["2023-11-21",591.03],["2023-11-22",592.01],["2023-11-23",591.05],["2023-11-24",587.11],["2023-11-27",581.37],["2023-11-28",589.15],["2023-11-29",588.92],["2023-11-30",587.01],["2023-12-01",601.31],["2023-12-04",601.94],["2023-12-05",605.56],["2023-12-06",605.73],["2023-12-07",600.88],["2023-12-08",604.47],["2023-12-11",607.14],["2023-12-12",604.88],["2023-12-13",607.77],["2023-12-14",609.69],["2023-12-15",615.95],["2023-12-18",617],["2023-12-19",621.2],["2023-12-20",619.73],["2023-12-21",620.75],["2023-12-22",620.05],["2023-12-27",623.05],["2023-12-28",622.35],["2023-12-29",617.9],["2024-01-02",607.14],["2024-01-03",605.42],["2024-01-04",603.9],["2024-01-05",600.65],["2024-01-08",603.09],["2024-01-09",606.4],["2024-01-10",606.05],["2024-01-11",602.12],["2024-01-12",602.16],["2024-01-15",594.58],["2024-01-16",593.08],["2024-01-17",585.18],["2024-01-18",592.13],["2024-01-19",593.12],["2024-01-22",593.35],["2024-01-23",590.65],["2024-01-24",594.33],["2024-01-25",592.91],["2024-01-26",595.71],["2024-01-29",592.32],["2024-01-30",598.11],["2024-01-31",608.37],["2024-02-01",613.62],["2024-02-02",622.94],["2024-02-05",618.47],["2024-02-06",619.89],["2024-02-07",622.55],["2024-02-08",617.82],["2024-02-09",614.9],["2024-02-12",622.75],["2024-02-13",611.6],["2024-02-14",619.66],["2024-02-15",620.38],["2024-02-16",625.54],["2024-02-19",632.36],["2024-02-20",636.26],["2024-02-21",631.42],["2024-02-22",643.17],["2024-02-23",649.09],["2024-02-26",651.05],["2024-02-27",649.45],["2024-02-28",639.48],["2024-02-29",641.99],["2024-03-01",644.74],["2024-03-04",640],["2024-03-05",637.74],["2024-03-06",638.36],["2024-03-07",631.96],["2024-03-08",632.68],["2024-03-11",629.44],["2024-03-12",640.32],["2024-03-13",637.99],["2024-03-14",639.11],["2024-03-15",623.74],["2024-03-18",620.42],["2024-03-19",621.12],["2024-03-20",620.83],["2024-03-21",637.19],["2024-03-22",631.13],["2024-03-25",626.37],["2024-03-26",632.67],["2024-03-27",636.99],["2024-03-28",645.86],["2024-03-29",645.86],["2024-04-02",644.59],["2024-04-03",642.19],["2024-04-04",650.33],["2024-04-05",646.82],["2024-04-08",652.43],["2024-04-09",643.82],["2024-04-10",650.37],["2024-04-11",644.64],["2024-04-12",641.68],["2024-04-15",643.68],["2024-04-16",632.87],["2024-04-17",639.31],["2024-04-18",646.26],["2024-04-19",646.31],["2024-04-22",653.9],["2024-04-23",657.12],["2024-04-24",655.01],["2024-04-25",650.14],["2024-04-26",657.54],["2024-04-29",664.12],["2024-04-30",660.79],["2024-05-02",658.67],["2024-05-06",677.36],["2024-05-07",674.3],["2024-05-08",676.03],["2024-05-09",678.38],["2024-05-10",671.09],["2024-05-13",678.59],["2024-05-14",681.51],["2024-05-15",686.68],["2024-05-16",686.73],["2024-05-17",687.93],["2024-05-20",688.9],["2024-05-21",682.36],["2024-05-22",682.07],["2024-05-23",688.91],["2024-05-24",687.47],["2024-05-27",684.55],["2024-05-28",680.52],["2024-05-29",670.64],["2024-05-31",673.6],["2024-06-03",676.28],["2024-06-04",665.88],["2024-06-05",670.2],["2024-06-06",672.48],["2024-06-07",667.44],["2024-06-10",667.89],["2024-06-11",662.12],["2024-06-12",672.89],["2024-06-13",660.9],["2024-06-14",659.81],["2024-06-17",670.25],["2024-06-18",672.2],["2024-06-19",679.24],["2024-06-20",679.1],["2024-06-21",678.19],["2024-06-24",684.83],["2024-06-25",685.31],["2024-06-26",685.41],["2024-06-27",687.7],["2024-06-28",688.87],["2024-07-01",685.51],["2024-07-02",677.13],["2024-07-03",676.15],["2024-07-04",679.16],["2024-07-05",672.68],["2024-07-08",677.81],["2024-07-09",679.11],["2024-07-10",675.05],["2024-07-11",677.74],["2024-07-12",680.39],["2024-07-15",675.38],["2024-07-16",657.91],["2024-07-17",648.41],["2024-07-18",657.6],["2024-07-19",653.44],["2024-07-22",657.38],["2024-07-23",650.08],["2024-07-24",648.02],["2024-07-25",641.54],["2024-07-26",640.54],["2024-07-29",641.4],["2024-07-30",636.82],["2024-07-31",643.57],["2024-08-01",636.99],["2024-08-02",625.05],["2024-08-05",604.85],["2024-08-06",601.83],["2024-08-07",610.81],["2024-08-08",614.88],["2024-08-09",614.7],["2024-08-12",631.33],["2024-08-13",633.69],["2024-08-14",636.2],["2024-08-16",651.96],["2024-08-19",653.53],["2024-08-20",644.2],["2024-08-21",649.13],["2024-08-22",650.45],["2024-08-23",646.1],["2024-08-26",644.25],["2024-08-27",646.6],["2024-08-28",645.63],["2024-08-29",650.35],["2024-08-30",653.22],["2024-09-02",657.93],["2024-09-03",647.08],["2024-09-04",645.39],["2024-09-05",636.19],["2024-09-06",625.32],["2024-09-09",624.34],["2024-09-10",620.69],["2024-09-11",615.62],["2024-09-12",624.68],["2024-09-13",634.16],["2024-09-16",630.82],["2024-09-17",638.99],["2024-09-18",636.74],["2024-09-19",636.07],["2024-09-20",626.71],["2024-09-23",623.02],["2024-09-24",628.45],["2024-09-25",630.99],["2024-09-26",638.03],["2024-09-27",641.42],["2024-09-30",633.45],["2024-10-01",629.58],["2024-10-02",629.09],["2024-10-03",622.93],["2024-10-04",623.61],["2024-10-07",622.88],["2024-10-08",620.03],["2024-10-09",625.71],["2024-10-10",625.26],["2024-10-11",631.32],["2024-10-14",628.21],["2024-10-15",629.78],["2024-10-16",633.24],["2024-10-17",620.08],["2024-10-18",624.86],["2024-10-21",625.07],["2024-10-22",616.66],["2024-10-23",614.71],["2024-10-24",612.24],["2024-10-25",610.16],["2024-10-28",610.36],["2024-10-29",612.31],["2024-10-30",604.53],["2024-10-31",601.9],["2024-11-04",609.22],["2024-11-05",604.68],["2024-11-06",608.28],["2024-11-07",621.05],["2024-11-08",620.01],["2024-11-12",615.14],["2024-11-13",611.6],["2024-11-14",609.92],["2024-11-15",597.12],["2024-11-18",598.65],["2024-11-19",584.51],["2024-11-20",590.33],["2024-11-21",598.35],["2024-11-22",602.53],["2024-11-25",604.25],["2024-11-26",603.85],["2024-11-27",600.26],["2024-11-28",596.57],["2024-11-29",602.41],["2024-12-02",612.96],["2024-12-03",614.77],["2024-12-04",619.99],["2024-12-05",628.3],["2024-12-06",630.57],["2024-12-09",631.3],["2024-12-10",631.14],["2024-12-11",630.01],["2024-12-12",621.49]]}]}