{"status":"ok","unit":"","title":"Notowania od 2007-10-18 do 2022-01-28","series":[{"name":"Notowanie","area":true,"data":[["2007-10-18",382.26],["2007-10-19",382.26],["2007-10-22",382.26],["2007-10-23",382.26],["2007-10-24",389.37],["2007-10-25",389.37],["2007-10-26",389.37],["2007-10-29",389.37],["2007-10-30",389.37],["2007-10-31",398.16],["2007-11-02",398.16],["2007-11-05",397.97],["2007-11-06",397.97],["2007-11-07",406.27],["2007-11-08",406.27],["2007-11-09",406.27],["2007-11-12",406.27],["2007-11-13",406.27],["2007-11-14",405.28],["2007-11-15",405.28],["2007-11-16",405.28],["2007-11-19",405.28],["2007-11-20",405.28],["2007-11-21",403.11],["2007-11-22",403.11],["2007-11-23",403.11],["2007-11-26",403.11],["2007-11-27",403.11],["2007-11-28",404.26],["2007-11-29",404.26],["2007-11-30",404.26],["2007-12-03",404.26],["2007-12-04",407.41],["2007-12-05",410.38],["2007-12-06",410.38],["2007-12-07",410.38],["2007-12-10",410.38],["2007-12-11",410.38],["2007-12-12",412.96],["2007-12-13",412.96],["2007-12-14",412.96],["2007-12-17",412.96],["2007-12-18",412.96],["2007-12-19",400.72],["2007-12-20",400.72],["2007-12-21",400.72],["2007-12-27",403.66],["2007-12-28",403.66],["2008-01-02",410.69],["2008-01-03",410.74],["2008-01-04",410.74],["2008-01-07",410.74],["2008-01-08",410.74],["2008-01-09",413.07],["2008-01-10",413.07],["2008-01-11",413.07],["2008-01-14",413.07],["2008-01-15",413.07],["2008-01-16",416.09],["2008-01-17",416.09],["2008-01-18",416.09],["2008-01-21",416.09],["2008-01-22",416.09],["2008-01-23",406.56],["2008-01-24",406.56],["2008-01-25",406.56],["2008-01-28",406.56],["2008-01-29",406.56],["2008-01-30",412.83],["2008-01-31",412.83],["2008-02-01",412.83],["2008-02-04",420.28],["2008-02-05",420.28],["2008-02-06",411.88],["2008-02-07",411.88],["2008-02-08",411.88],["2008-02-11",411.88],["2008-02-12",411.88],["2008-02-13",410.23],["2008-02-14",410.23],["2008-02-15",410.23],["2008-02-18",410.23],["2008-02-19",410.23],["2008-02-20",416.63],["2008-02-21",416.63],["2008-02-22",416.63],["2008-02-25",416.63],["2008-02-26",416.63],["2008-02-27",431.81],["2008-02-28",431.81],["2008-02-29",431.81],["2008-03-03",431.81],["2008-03-04",438.38],["2008-03-05",436.86],["2008-03-06",436.86],["2008-03-07",436.86],["2008-03-10",436.86],["2008-03-11",436.86],["2008-03-12",443.76],["2008-03-13",443.76],["2008-03-14",443.76],["2008-03-17",443.76],["2008-03-18",443.76],["2008-03-19",453.53],["2008-03-20",453.53],["2008-03-25",453.53],["2008-03-26",452.99],["2008-03-27",452.99],["2008-03-28",452.99],["2008-03-31",452.99],["2008-04-01",452.99],["2008-04-02",456.17],["2008-04-03",456.17],["2008-04-04",456.17],["2008-04-07",456.17],["2008-04-08",456.17],["2008-04-09",463.95],["2008-04-10",463.95],["2008-04-11",463.95],["2008-04-14",463.95],["2008-04-15",463.95],["2008-04-16",474.92],["2008-04-17",474.92],["2008-04-18",474.92],["2008-04-21",474.92],["2008-04-22",474.92],["2008-04-23",479.18],["2008-04-24",479.18],["2008-04-25",479.18],["2008-04-28",479.18],["2008-04-29",479.18],["2008-04-30",459.7],["2008-05-05",461.44],["2008-05-06",461.44],["2008-05-07",462.76],["2008-05-08",462.76],["2008-05-09",462.76],["2008-05-12",462.76],["2008-05-13",462.76],["2008-05-14",465.98],["2008-05-15",465.98],["2008-05-16",465.98],["2008-05-19",465.98],["2008-05-20",465.98],["2008-05-21",477],["2008-05-23",477],["2008-05-26",477],["2008-05-27",477],["2008-05-28",475.5],["2008-05-29",475.5],["2008-05-30",475.5],["2008-06-02",475.5],["2008-06-03",475.5],["2008-06-04",470.64],["2008-06-05",470.64],["2008-06-06",470.64],["2008-06-09",470.64],["2008-06-10",470.64],["2008-06-11",472.32],["2008-06-12",472.32],["2008-06-13",472.32],["2008-06-16",472.32],["2008-06-17",472.32],["2008-06-18",472.38],["2008-06-19",472.38],["2008-06-20",472.38],["2008-06-23",472.38],["2008-06-24",472.38],["2008-06-25",478.7],["2008-06-26",478.7],["2008-06-27",478.7],["2008-06-30",478.7],["2008-07-01",478.7],["2008-07-02",486.25],["2008-07-03",486.25],["2008-07-04",486.25],["2008-07-07",486.25],["2008-07-08",486.25],["2008-07-09",492.9],["2008-07-10",492.9],["2008-07-11",492.9],["2008-07-14",492.9],["2008-07-15",492.9],["2008-07-16",509.93],["2008-07-17",509.93],["2008-07-18",509.93],["2008-07-21",509.93],["2008-07-22",509.93],["2008-07-23",499.51],["2008-07-24",499.51],["2008-07-25",499.51],["2008-07-28",499.51],["2008-07-29",499.51],["2008-07-30",504.38],["2008-07-31",504.38],["2008-08-01",504.38],["2008-08-04",504.38],["2008-08-05",504.38],["2008-08-06",496.75],["2008-08-07",496.75],["2008-08-08",496.75],["2008-08-11",496.75],["2008-08-12",496.75],["2008-08-13",473.58],["2008-08-14",473.58],["2008-08-18",473.58],["2008-08-19",473.58],["2008-08-20",465.37],["2008-08-21",465.37],["2008-08-22",465.37],["2008-08-25",465.37],["2008-08-26",465.37],["2008-08-27",462.74],["2008-08-28",462.74],["2008-08-29",462.74],["2008-09-01",462.74],["2008-09-02",462.74],["2008-09-03",453.84],["2008-09-04",453.84],["2008-09-05",453.84],["2008-09-08",453.84],["2008-09-09",453.84],["2008-09-10",433.92],["2008-09-11",433.92],["2008-09-12",433.92],["2008-09-15",433.92],["2008-09-16",433.92],["2008-09-17",447.87],["2008-09-18",447.87],["2008-09-19",447.87],["2008-09-22",447.87],["2008-09-23",447.87],["2008-09-24",463.85],["2008-09-25",463.85],["2008-09-26",463.85],["2008-09-29",463.85],["2008-09-30",463.85],["2008-10-01",441.31],["2008-10-02",441.31],["2008-10-03",441.31],["2008-10-06",441.31],["2008-10-07",441.31],["2008-10-08",411.62],["2008-10-09",411.62],["2008-10-10",411.62],["2008-10-13",411.62],["2008-10-14",411.62],["2008-10-15",405.55],["2008-10-16",405.55],["2008-10-17",405.55],["2008-10-20",405.55],["2008-10-21",405.55],["2008-10-22",364.4],["2008-10-23",364.4],["2008-10-24",364.4],["2008-10-27",364.4],["2008-10-28",364.4],["2008-10-29",366.01],["2008-10-30",366.01],["2008-10-31",366.01],["2008-11-03",366.01],["2008-11-04",366.01],["2008-11-05",381],["2008-11-06",381],["2008-11-07",381],["2008-11-10",381],["2008-11-12",347.48],["2008-11-13",347.48],["2008-11-14",347.48],["2008-11-17",347.48],["2008-11-18",347.48],["2008-11-19",343.73],["2008-11-20",343.73],["2008-11-21",343.73],["2008-11-24",343.73],["2008-11-25",343.73],["2008-11-26",360.05],["2008-11-27",360.05],["2008-11-28",360.05],["2008-12-01",360.05],["2008-12-02",360.05],["2008-12-03",360.05],["2008-12-04",346.59],["2008-12-05",346.59],["2008-12-08",346.59],["2008-12-09",346.59],["2008-12-10",345.74],["2008-12-11",345.74],["2008-12-12",345.74],["2008-12-15",345.74],["2008-12-16",345.74],["2008-12-17",364.55],["2008-12-18",364.55],["2008-12-19",364.55],["2008-12-22",364.55],["2008-12-23",364.55],["2008-12-29",364.55],["2008-12-30",364.55],["2008-12-31",357.56],["2009-01-05",357.56],["2009-01-06",357.56],["2009-01-07",367.42],["2009-01-08",367.42],["2009-01-09",367.42],["2009-01-12",367.42],["2009-01-13",367.42],["2009-01-14",339.38],["2009-01-15",339.38],["2009-01-16",339.38],["2009-01-19",339.38],["2009-01-20",339.38],["2009-01-21",317.87],["2009-01-22",317.87],["2009-01-23",317.87],["2009-01-26",317.87],["2009-01-27",317.87],["2009-01-28",321.92],["2009-01-29",321.92],["2009-01-30",321.92],["2009-02-02",321.92],["2009-02-03",321.92],["2009-02-04",295.2],["2009-02-05",295.2],["2009-02-06",295.2],["2009-02-09",295.2],["2009-02-10",295.2],["2009-02-11",304.88],["2009-02-12",304.88],["2009-02-13",304.88],["2009-02-16",304.88],["2009-02-17",304.88],["2009-02-18",272.49],["2009-02-19",272.49],["2009-02-20",272.49],["2009-02-23",272.49],["2009-02-24",272.49],["2009-02-25",292.73],["2009-02-26",292.73],["2009-02-27",292.73],["2009-03-02",292.73],["2009-03-03",292.73],["2009-03-04",280.53],["2009-03-05",280.53],["2009-03-06",280.53],["2009-03-09",280.53],["2009-03-10",280.53],["2009-03-11",292.41],["2009-03-12",292.41],["2009-03-13",292.41],["2009-03-16",292.41],["2009-03-17",292.41],["2009-03-18",306.49],["2009-03-19",306.49],["2009-03-20",306.49],["2009-03-23",306.49],["2009-03-24",306.49],["2009-03-25",316.85],["2009-03-26",316.85],["2009-03-27",316.85],["2009-03-30",316.85],["2009-03-31",316.85],["2009-04-01",303.99],["2009-04-02",303.99],["2009-04-03",303.99],["2009-04-06",303.99],["2009-04-07",303.99],["2009-04-08",314.43],["2009-04-09",314.43],["2009-04-14",314.43],["2009-04-15",336.39],["2009-04-16",336.39],["2009-04-17",336.39],["2009-04-20",336.39],["2009-04-21",336.39],["2009-04-22",315.61],["2009-04-23",315.61],["2009-04-24",315.61],["2009-04-27",315.61],["2009-04-28",315.61],["2009-04-29",321.35],["2009-04-30",321.35],["2009-05-04",321.35],["2009-05-05",321.35],["2009-05-06",328.67],["2009-05-07",328.67],["2009-05-08",328.67],["2009-05-11",328.67],["2009-05-12",328.67],["2009-05-13",338.01],["2009-05-14",338.01],["2009-05-15",338.01],["2009-05-18",338.01],["2009-05-19",338.01],["2009-05-20",340.69],["2009-05-21",340.69],["2009-05-22",340.69],["2009-05-25",340.69],["2009-05-26",340.69],["2009-05-27",342.91],["2009-05-28",342.91],["2009-05-29",342.91],["2009-06-01",342.91],["2009-06-02",342.91],["2009-06-03",346.1],["2009-06-04",346.1],["2009-06-05",346.1],["2009-06-08",346.1],["2009-06-09",346.1],["2009-06-10",344.86],["2009-06-12",344.86],["2009-06-15",344.86],["2009-06-16",344.86],["2009-06-17",336.08],["2009-06-18",336.08],["2009-06-19",336.08],["2009-06-22",336.08],["2009-06-23",336.08],["2009-06-24",339.82],["2009-06-25",339.82],["2009-06-26",339.82],["2009-06-29",339.82],["2009-06-30",339.82],["2009-07-01",350.48],["2009-07-02",350.48],["2009-07-03",350.48],["2009-07-06",350.48],["2009-07-07",350.48],["2009-07-08",346.61],["2009-07-09",346.61],["2009-07-10",346.61],["2009-07-13",346.61],["2009-07-14",346.61],["2009-07-15",361.04],["2009-07-16",361.04],["2009-07-17",361.04],["2009-07-20",361.04],["2009-07-21",361.04],["2009-07-22",367.92],["2009-07-23",367.92],["2009-07-24",367.92],["2009-07-27",367.92],["2009-07-28",367.92],["2009-07-29",373.99],["2009-07-30",373.99],["2009-07-31",373.99],["2009-08-03",373.99],["2009-08-04",373.99],["2009-08-05",388.92],["2009-08-06",388.92],["2009-08-07",388.92],["2009-08-10",388.92],["2009-08-11",388.92],["2009-08-12",373],["2009-08-13",373],["2009-08-14",373],["2009-08-17",373],["2009-08-18",373],["2009-08-19",375.27],["2009-08-20",375.27],["2009-08-21",375.27],["2009-08-24",375.27],["2009-08-25",375.27],["2009-08-26",389.84],["2009-08-27",389.84],["2009-08-28",389.84],["2009-08-31",389.84],["2009-09-01",389.84],["2009-09-02",379.54],["2009-09-03",379.54],["2009-09-04",379.54],["2009-09-07",379.54],["2009-09-08",379.54],["2009-09-09",394.18],["2009-09-10",394.18],["2009-09-11",394.18],["2009-09-14",394.18],["2009-09-15",394.18],["2009-09-16",395.7],["2009-09-17",395.7],["2009-09-18",395.7],["2009-09-21",395.7],["2009-09-22",395.7],["2009-09-23",397],["2009-09-24",397],["2009-09-25",397],["2009-09-28",397],["2009-09-29",397],["2009-09-30",388.5],["2009-10-01",388.5],["2009-10-02",388.5],["2009-10-05",388.5],["2009-10-06",388.5],["2009-10-07",394.05],["2009-10-08",394.05],["2009-10-09",394.05],["2009-10-12",394.05],["2009-10-13",394.05],["2009-10-14",397.22],["2009-10-15",397.22],["2009-10-16",397.22],["2009-10-19",397.22],["2009-10-20",397.22],["2009-10-21",404.93],["2009-10-22",404.93],["2009-10-23",404.93],["2009-10-26",404.93],["2009-10-27",404.93],["2009-10-28",390.96],["2009-10-29",390.96],["2009-10-30",390.96],["2009-11-02",390.96],["2009-11-03",390.96],["2009-11-04",389.45],["2009-11-05",389.45],["2009-11-06",389.45],["2009-11-09",389.45],["2009-11-10",389.45],["2009-11-12",406.77],["2009-11-13",406.77],["2009-11-16",406.77],["2009-11-17",406.77],["2009-11-18",412.2],["2009-11-19",412.2],["2009-11-20",412.2],["2009-11-23",412.2],["2009-11-24",412.2],["2009-11-25",412.91],["2009-11-26",412.91],["2009-11-27",412.91],["2009-11-30",412.91],["2009-12-01",412.91],["2009-12-02",416.81],["2009-12-03",416.81],["2009-12-04",416.81],["2009-12-07",416.81],["2009-12-08",416.81],["2009-12-09",405.47],["2009-12-10",405.47],["2009-12-11",405.47],["2009-12-14",405.47],["2009-12-15",405.47],["2009-12-16",392.95],["2009-12-17",392.95],["2009-12-18",392.95],["2009-12-21",392.95],["2009-12-22",392.95],["2009-12-23",388.23],["2009-12-28",388.23],["2009-12-29",388.23],["2009-12-30",396.28],["2009-12-31",396.28],["2010-01-04",396.28],["2010-01-05",396.28],["2010-01-06",399.98],["2010-01-07",399.98],["2010-01-08",399.98],["2010-01-11",399.98],["2010-01-12",399.98],["2010-01-13",408.95],["2010-01-14",408.95],["2010-01-15",408.95],["2010-01-18",408.95],["2010-01-19",408.95],["2010-01-20",405.67],["2010-01-21",405.67],["2010-01-22",405.67],["2010-01-25",405.67],["2010-01-26",405.67],["2010-01-27",394.89],["2010-01-28",394.89],["2010-01-29",394.89],["2010-02-01",394.89],["2010-02-02",394.89],["2010-02-03",406.19],["2010-02-04",406.19],["2010-02-05",406.19],["2010-02-08",406.19],["2010-02-09",406.19],["2010-02-10",390.4],["2010-02-11",390.4],["2010-02-12",390.4],["2010-02-15",390.4],["2010-02-16",390.4],["2010-02-17",397.18],["2010-02-18",397.18],["2010-02-19",397.18],["2010-02-22",397.18],["2010-02-23",397.18],["2010-02-24",390.25],["2010-02-25",390.25],["2010-02-26",390.25],["2010-03-01",390.25],["2010-03-02",390.25],["2010-03-03",401.47],["2010-03-04",401.47],["2010-03-05",401.47],["2010-03-08",401.47],["2010-03-09",401.47],["2010-03-10",405.62],["2010-03-11",405.62],["2010-03-12",405.62],["2010-03-15",405.62],["2010-03-16",405.62],["2010-03-17",413.63],["2010-03-18",413.63],["2010-03-19",413.63],["2010-03-22",413.63],["2010-03-23",413.63],["2010-03-24",401.68],["2010-03-25",401.68],["2010-03-26",401.68],["2010-03-29",401.68],["2010-03-30",401.68],["2010-03-31",405.97],["2010-04-01",405.97],["2010-04-06",405.97],["2010-04-07",407.27],["2010-04-08",407.27],["2010-04-09",407.27],["2010-04-12",407.27],["2010-04-13",407.27],["2010-04-14",412.82],["2010-04-15",412.82],["2010-04-16",412.82],["2010-04-19",412.82],["2010-04-20",412.82],["2010-04-21",406.98],["2010-04-22",406.98],["2010-04-23",406.98],["2010-04-26",406.98],["2010-04-27",406.98],["2010-04-28",389.55],["2010-04-29",389.55],["2010-04-30",389.55],["2010-05-04",389.55],["2010-05-05",376.59],["2010-05-06",376.59],["2010-05-07",376.59],["2010-05-10",376.59],["2010-05-11",376.59],["2010-05-12",374.02],["2010-05-13",374.02],["2010-05-14",374.02],["2010-05-17",374.02],["2010-05-18",374.02],["2010-05-19",349],["2010-05-20",349],["2010-05-21",349],["2010-05-24",349],["2010-05-25",349],["2010-05-26",348.79],["2010-05-27",348.79],["2010-05-28",348.79],["2010-05-31",348.79],["2010-06-01",348.79],["2010-06-02",348.83],["2010-06-04",348.83],["2010-06-07",348.83],["2010-06-08",348.83],["2010-06-09",339.45],["2010-06-10",339.45],["2010-06-11",339.45],["2010-06-14",339.45],["2010-06-15",339.45],["2010-06-16",355],["2010-06-17",355],["2010-06-18",355],["2010-06-21",355],["2010-06-22",355],["2010-06-23",354.65],["2010-06-24",354.65],["2010-06-25",354.65],["2010-06-28",354.65],["2010-06-29",354.65],["2010-06-30",345.56],["2010-07-01",345.56],["2010-07-02",345.56],["2010-07-05",345.56],["2010-07-06",345.56],["2010-07-07",358.18],["2010-07-08",358.18],["2010-07-09",358.18],["2010-07-12",358.18],["2010-07-13",358.18],["2010-07-14",368.66],["2010-07-15",368.66],["2010-07-16",368.66],["2010-07-19",368.66],["2010-07-20",368.66],["2010-07-21",367.55],["2010-07-22",367.55],["2010-07-23",367.55],["2010-07-26",367.55],["2010-07-27",367.55],["2010-07-28",382.92],["2010-07-29",382.92],["2010-07-30",382.92],["2010-08-02",382.92],["2010-08-03",382.92],["2010-08-04",386.82],["2010-08-05",386.82],["2010-08-06",386.82],["2010-08-09",386.82],["2010-08-10",386.82],["2010-08-11",385.23],["2010-08-12",385.23],["2010-08-13",385.23],["2010-08-16",385.23],["2010-08-17",385.23],["2010-08-18",384.22],["2010-08-19",384.22],["2010-08-20",384.22],["2010-08-23",384.22],["2010-08-24",384.22],["2010-08-25",375.28],["2010-08-26",375.28],["2010-08-27",375.28],["2010-08-30",375.28],["2010-08-31",375.28],["2010-09-01",378.07],["2010-09-02",378.07],["2010-09-03",378.07],["2010-09-06",378.07],["2010-09-07",378.07],["2010-09-08",379.74],["2010-09-09",379.74],["2010-09-10",379.74],["2010-09-13",379.74],["2010-09-14",379.74],["2010-09-15",390.37],["2010-09-16",390.37],["2010-09-17",390.37],["2010-09-20",390.37],["2010-09-21",390.37],["2010-09-22",400.1],["2010-09-23",400.1],["2010-09-24",400.1],["2010-09-27",400.1],["2010-09-28",400.1],["2010-09-29",406.18],["2010-09-30",406.18],["2010-10-01",406.18],["2010-10-04",406.18],["2010-10-05",406.18],["2010-10-06",418.29],["2010-10-07",418.29],["2010-10-08",418.29],["2010-10-11",418.29],["2010-10-12",418.29],["2010-10-13",420.61],["2010-10-14",420.61],["2010-10-15",420.61],["2010-10-18",420.61],["2010-10-19",420.61],["2010-10-20",414.95],["2010-10-21",414.95],["2010-10-22",414.95],["2010-10-25",414.95],["2010-10-26",414.95],["2010-10-27",417.33],["2010-10-28",417.33],["2010-10-29",417.33],["2010-11-02",417.33],["2010-11-03",426.14],["2010-11-04",426.14],["2010-11-05",426.14],["2010-11-08",426.14],["2010-11-09",426.14],["2010-11-10",423.72],["2010-11-12",423.72],["2010-11-15",423.72],["2010-11-16",423.72],["2010-11-17",411.04],["2010-11-18",411.04],["2010-11-19",411.04],["2010-11-22",411.04],["2010-11-23",411.04],["2010-11-24",403.07],["2010-11-25",403.07],["2010-11-26",403.07],["2010-11-29",403.07],["2010-11-30",403.07],["2010-12-01",390.76],["2010-12-02",390.76],["2010-12-03",390.76],["2010-12-06",390.76],["2010-12-07",390.76],["2010-12-08",393.64],["2010-12-09",393.64],["2010-12-10",393.64],["2010-12-13",393.64],["2010-12-14",393.64],["2010-12-15",401.53],["2010-12-16",401.53],["2010-12-17",401.53],["2010-12-20",401.53],["2010-12-21",401.53],["2010-12-22",397.5],["2010-12-23",397.5],["2010-12-27",397.5],["2010-12-28",397.5],["2010-12-29",396.93],["2010-12-30",396.93],["2010-12-31",396.93],["2011-01-03",396.93],["2011-01-04",396.93],["2011-01-05",409.29],["2011-01-07",409.29],["2011-01-10",409.29],["2011-01-11",409.29],["2011-01-12",409.54],["2011-01-13",409.54],["2011-01-14",409.54],["2011-01-17",409.54],["2011-01-18",409.54],["2011-01-19",418.29],["2011-01-20",418.29],["2011-01-21",418.29],["2011-01-24",418.29],["2011-01-25",418.29],["2011-01-26",427.56],["2011-01-27",427.56],["2011-01-28",427.56],["2011-01-31",427.56],["2011-02-01",427.56],["2011-02-02",428.7],["2011-02-03",428.7],["2011-02-04",428.7],["2011-02-07",428.7],["2011-02-08",428.7],["2011-02-09",423.91],["2011-02-10",423.91],["2011-02-11",423.91],["2011-02-14",423.91],["2011-02-15",423.91],["2011-02-16",420.08],["2011-02-17",420.08],["2011-02-18",420.08],["2011-02-21",420.08],["2011-02-22",420.08],["2011-02-23",420.44],["2011-02-24",420.44],["2011-02-25",420.44],["2011-02-28",420.44],["2011-03-01",420.44],["2011-03-02",421.12],["2011-03-03",421.12],["2011-03-04",421.12],["2011-03-07",421.12],["2011-03-08",421.12],["2011-03-09",424.44],["2011-03-10",424.44],["2011-03-11",424.44],["2011-03-14",424.44],["2011-03-15",424.44],["2011-03-16",418.81],["2011-03-17",418.81],["2011-03-18",418.81],["2011-03-21",418.81],["2011-03-22",418.81],["2011-03-23",427.71],["2011-03-24",427.71],["2011-03-25",427.71],["2011-03-28",427.71],["2011-03-29",427.71],["2011-03-30",430.65],["2011-03-31",430.65],["2011-04-01",430.65],["2011-04-04",430.65],["2011-04-05",430.65],["2011-04-06",435.83],["2011-04-07",435.83],["2011-04-08",435.83],["2011-04-11",435.83],["2011-04-12",435.83],["2011-04-13",445.17],["2011-04-14",445.17],["2011-04-15",445.17],["2011-04-18",445.17],["2011-04-19",445.17],["2011-04-20",446.68],["2011-04-21",446.68],["2011-04-26",446.68],["2011-04-27",455.7],["2011-04-28",455.7],["2011-04-29",455.7],["2011-05-02",455.7],["2011-05-04",462],["2011-05-05",462],["2011-05-06",462],["2011-05-09",462],["2011-05-10",462],["2011-05-11",450.63],["2011-05-12",450.63],["2011-05-13",450.63],["2011-05-16",450.63],["2011-05-17",450.63],["2011-05-18",446.2],["2011-05-19",446.2],["2011-05-20",446.2],["2011-05-23",446.2],["2011-05-24",446.2],["2011-05-25",437.02],["2011-05-26",437.02],["2011-05-27",437.02],["2011-05-30",437.02],["2011-05-31",437.02],["2011-06-01",447.37],["2011-06-02",447.37],["2011-06-03",447.37],["2011-06-06",447.37],["2011-06-07",447.37],["2011-06-08",456.99],["2011-06-09",456.99],["2011-06-10",456.99],["2011-06-13",456.99],["2011-06-14",456.99],["2011-06-15",448.3],["2011-06-16",448.3],["2011-06-17",448.3],["2011-06-20",448.3],["2011-06-21",448.3],["2011-06-22",446.36],["2011-06-24",446.36],["2011-06-27",446.36],["2011-06-28",446.36],["2011-06-29",443.25],["2011-06-30",443.25],["2011-07-01",443.25],["2011-07-04",443.25],["2011-07-05",443.25],["2011-07-06",449.49],["2011-07-07",449.49],["2011-07-08",449.49],["2011-07-11",449.49],["2011-07-12",449.49],["2011-07-13",432],["2011-07-14",432],["2011-07-15",432],["2011-07-18",432],["2011-07-19",432],["2011-07-20",439.16],["2011-07-21",439.16],["2011-07-22",439.16],["2011-07-25",439.16],["2011-07-26",439.16],["2011-07-27",448.85],["2011-07-28",448.85],["2011-07-29",448.85],["2011-08-01",448.85],["2011-08-02",448.85],["2011-08-03",439.84],["2011-08-04",439.84],["2011-08-05",439.84],["2011-08-08",439.84],["2011-08-09",439.84],["2011-08-10",436.02],["2011-08-11",436.02],["2011-08-12",436.02],["2011-08-16",436.02],["2011-08-17",430.91],["2011-08-18",430.91],["2011-08-19",430.91],["2011-08-22",430.91],["2011-08-23",430.91],["2011-08-24",430.48],["2011-08-25",430.48],["2011-08-26",430.48],["2011-08-29",430.48],["2011-08-30",430.48],["2011-08-31",433.04],["2011-09-01",433.04],["2011-09-02",433.04],["2011-09-05",433.04],["2011-09-06",433.04],["2011-09-07",415.5],["2011-09-08",415.5],["2011-09-09",415.5],["2011-09-12",415.5],["2011-09-13",415.5],["2011-09-14",392.14],["2011-09-15",392.14],["2011-09-16",392.14],["2011-09-19",392.14],["2011-09-20",392.14],["2011-09-21",387.71],["2011-09-22",387.71],["2011-09-23",387.71],["2011-09-26",387.71],["2011-09-27",387.71],["2011-09-28",383.68],["2011-09-29",383.68],["2011-09-30",383.68],["2011-10-03",383.68],["2011-10-04",383.68],["2011-10-05",377.85],["2011-10-06",377.85],["2011-10-07",377.85],["2011-10-10",377.85],["2011-10-11",377.85],["2011-10-12",398.11],["2011-10-13",398.11],["2011-10-14",398.11],["2011-10-17",398.11],["2011-10-18",398.11],["2011-10-19",398.53],["2011-10-20",398.53],["2011-10-21",398.53],["2011-10-24",398.53],["2011-10-25",398.53],["2011-10-26",397.14],["2011-10-27",397.14],["2011-10-28",397.14],["2011-10-31",397.14],["2011-11-02",390.06],["2011-11-03",390.06],["2011-11-04",390.06],["2011-11-07",390.06],["2011-11-08",390.06],["2011-11-09",392.77],["2011-11-10",392.77],["2011-11-14",392.77],["2011-11-15",392.77],["2011-11-16",384.24],["2011-11-17",384.24],["2011-11-18",384.24],["2011-11-21",384.24],["2011-11-22",384.24],["2011-11-23",377.76],["2011-11-24",377.76],["2011-11-25",377.76],["2011-11-28",377.76],["2011-11-29",377.76],["2011-11-30",365.65],["2011-12-01",365.65],["2011-12-02",365.65],["2011-12-05",365.65],["2011-12-06",365.65],["2011-12-07",377.22],["2011-12-08",377.22],["2011-12-09",377.22],["2011-12-12",377.22],["2011-12-13",377.22],["2011-12-14",359.16],["2011-12-15",359.16],["2011-12-16",359.16],["2011-12-19",359.16],["2011-12-20",359.16],["2011-12-21",372.54],["2011-12-22",372.54],["2011-12-23",372.54],["2011-12-27",372.54],["2011-12-28",374.99],["2011-12-29",374.99],["2011-12-30",374.99],["2012-01-02",374.99],["2012-01-03",374.99],["2012-01-04",367.66],["2012-01-05",367.66],["2012-01-09",367.66],["2012-01-10",367.66],["2012-01-11",361.84],["2012-01-12",361.84],["2012-01-13",361.84],["2012-01-16",361.84],["2012-01-17",361.84],["2012-01-18",372.09],["2012-01-19",372.09],["2012-01-20",372.09],["2012-01-23",372.09],["2012-01-24",372.09],["2012-01-25",384.01],["2012-01-26",384.01],["2012-01-27",384.01],["2012-01-30",384.01],["2012-01-31",384.01],["2012-02-01",397.69],["2012-02-02",397.69],["2012-02-03",397.69],["2012-02-06",397.69],["2012-02-07",397.69],["2012-02-08",404.04],["2012-02-09",404.04],["2012-02-10",404.04],["2012-02-13",404.04],["2012-02-14",404.04],["2012-02-15",401.95],["2012-02-16",401.95],["2012-02-17",401.95],["2012-02-20",401.95],["2012-02-21",401.95],["2012-02-22",402.71],["2012-02-23",402.71],["2012-02-24",402.71],["2012-02-27",402.71],["2012-02-28",402.71],["2012-02-29",415.07],["2012-03-01",415.07],["2012-03-02",415.07],["2012-03-05",415.07],["2012-03-06",415.07],["2012-03-07",403.86],["2012-03-08",403.86],["2012-03-09",403.86],["2012-03-12",403.86],["2012-03-13",403.86],["2012-03-14",403.81],["2012-03-15",403.81],["2012-03-16",403.81],["2012-03-19",403.81],["2012-03-20",403.81],["2012-03-21",411.06],["2012-03-22",411.06],["2012-03-23",411.06],["2012-03-26",411.06],["2012-03-27",411.06],["2012-03-28",412.46],["2012-03-29",412.46],["2012-03-30",412.46],["2012-04-02",412.46],["2012-04-03",412.46],["2012-04-04",407.61],["2012-04-05",407.61],["2012-04-10",407.61],["2012-04-11",401.31],["2012-04-12",401.31],["2012-04-13",401.31],["2012-04-16",401.31],["2012-04-17",401.31],["2012-04-18",402.18],["2012-04-19",402.18],["2012-04-20",402.18],["2012-04-23",402.18],["2012-04-24",402.18],["2012-04-25",405.63],["2012-04-26",405.63],["2012-04-27",405.63],["2012-04-30",405.63],["2012-05-02",407.11],["2012-05-04",407.11],["2012-05-07",407.11],["2012-05-08",407.11],["2012-05-09",397.37],["2012-05-10",397.37],["2012-05-11",397.37],["2012-05-14",397.37],["2012-05-15",397.37],["2012-05-16",375.06],["2012-05-17",375.06],["2012-05-18",375.06],["2012-05-21",375.06],["2012-05-22",375.06],["2012-05-23",373.91],["2012-05-24",373.91],["2012-05-25",373.91],["2012-05-28",373.91],["2012-05-29",373.91],["2012-05-30",367.08],["2012-05-31",367.08],["2012-06-01",367.08],["2012-06-04",367.08],["2012-06-05",367.08],["2012-06-06",372.08],["2012-06-08",372.08],["2012-06-11",379.37],["2012-06-12",374.15],["2012-06-13",373.76],["2012-06-14",375.66],["2012-06-15",380.66],["2012-06-18",383.41],["2012-06-19",381.63],["2012-06-20",386.74],["2012-06-21",385.19],["2012-06-22",380.79],["2012-06-25",380.05],["2012-06-26",380.39],["2012-06-27",381.25],["2012-06-28",376.93],["2012-06-29",382.68],["2012-07-02",387.71],["2012-07-03",388.51],["2012-07-04",388.91],["2012-07-05",385.33],["2012-07-06",381.84],["2012-07-09",376.7],["2012-07-10",381.27],["2012-07-11",383.01],["2012-07-12",378.97],["2012-07-13",378.32],["2012-07-16",379.79],["2012-07-17",384.25],["2012-07-18",384.58],["2012-07-19",385.37],["2012-07-20",384.98],["2012-07-23",378.62],["2012-07-24",376.76],["2012-07-25",376.06],["2012-07-26",378.25],["2012-07-27",385.86],["2012-07-30",386.7],["2012-07-31",390.05],["2012-08-01",391.23],["2012-08-02",390.87],["2012-08-03",390.07],["2012-08-06",399.8],["2012-08-07",401.66],["2012-08-08",396.36],["2012-08-09",398.05],["2012-08-10",394.72],["2012-08-13",394.74],["2012-08-14",396.6],["2012-08-16",394.37],["2012-08-17",398.95],["2012-08-20",398.6],["2012-08-21",400.35],["2012-08-22",402.31],["2012-08-23",404.3],["2012-08-24",401.99],["2012-08-27",403.51],["2012-08-28",402.16],["2012-08-29",397.36],["2012-08-30",393.62],["2012-08-31",394.06],["2012-09-03",392.91],["2012-09-04",394.44],["2012-09-05",389.69],["2012-09-06",398.31],["2012-09-07",403.07],["2012-09-10",408.04],["2012-09-11",409.27],["2012-09-12",414.5],["2012-09-13",412.27],["2012-09-14",421.87],["2012-09-17",421.01],["2012-09-18",417],["2012-09-19",415.5],["2012-09-20",409.69],["2012-09-21",414.64],["2012-09-24",408.7],["2012-09-25",409.39],["2012-09-26",408.83],["2012-09-27",408.4],["2012-09-28",414.33],["2012-10-01",413.63],["2012-10-02",413.53],["2012-10-03",413.05],["2012-10-04",416.68],["2012-10-05",420.79],["2012-10-08",420.01],["2012-10-09",419.29],["2012-10-10",416.84],["2012-10-11",415.6],["2012-10-12",419.12],["2012-10-15",419.58],["2012-10-16",421.01],["2012-10-17",423.36],["2012-10-18",422.78],["2012-10-19",420.48],["2012-10-22",421.41],["2012-10-23",418.95],["2012-10-24",414.63],["2012-10-25",416.53],["2012-10-26",412.99],["2012-10-29",412.82],["2012-10-30",414.25],["2012-10-31",417.32],["2012-11-02",415.46],["2012-11-05",412.68],["2012-11-06",412.84],["2012-11-07",415.89],["2012-11-08",408.17],["2012-11-09",408.99],["2012-11-12",406.58],["2012-11-13",404.88],["2012-11-14",407.34],["2012-11-15",408.14],["2012-11-16",408.1],["2012-11-19",410.46],["2012-11-20",412.71],["2012-11-21",413.41],["2012-11-22",417.12],["2012-11-23",418.23],["2012-11-26",421.15],["2012-11-27",422.69],["2012-11-28",420.54],["2012-11-29",424.01],["2012-11-30",423.76],["2012-12-03",425.08],["2012-12-04",424.14],["2012-12-05",425.01],["2012-12-06",424.92],["2012-12-07",419.98],["2012-12-10",419.68],["2012-12-11",424.24],["2012-12-12",427.2],["2012-12-13",428.94],["2012-12-14",429.7],["2012-12-17",433.09],["2012-12-18",433.1],["2012-12-19",438.23],["2012-12-20",437.22],["2012-12-21",437.23],["2012-12-24",437.26],["2012-12-27",437.2],["2012-12-28",436.36],["2012-12-31",434.98],["2013-01-02",439.89],["2013-01-03",435.19],["2013-01-04",425.59],["2013-01-07",426.83],["2013-01-08",429.07],["2013-01-09",428.54],["2013-01-10",434.07],["2013-01-11",437.22],["2013-01-14",438.01],["2013-01-15",439.25],["2013-01-16",434.29],["2013-01-17",437.73],["2013-01-18",436.84],["2013-01-21",431.13],["2013-01-22",431.34],["2013-01-23",433.42],["2013-01-24",429.54],["2013-01-25",433.87],["2013-01-28",435.56],["2013-01-29",433.42],["2013-01-30",437.41],["2013-01-31",438.39],["2013-02-01",440.26],["2013-02-04",442.92],["2013-02-05",439.17],["2013-02-06",438.74],["2013-02-07",438.55],["2013-02-08",436.22],["2013-02-11",437.28],["2013-02-12",435],["2013-02-13",437.08],["2013-02-14",434.36],["2013-02-15",431.78],["2013-02-18",431.7],["2013-02-19",432.48],["2013-02-20",437.48],["2013-02-21",428.92],["2013-02-22",431.55],["2013-02-25",432.05],["2013-02-26",427.75],["2013-02-27",426.39],["2013-02-28",428.66],["2013-03-01",427.25],["2013-03-04",426.4],["2013-03-05",428.94],["2013-03-06",429.1],["2013-03-07",427.48],["2013-03-08",429.01],["2013-03-11",427.35],["2013-03-12",426.68],["2013-03-13",427.04],["2013-03-14",425.28],["2013-03-15",427.1],["2013-03-18",425.34],["2013-03-19",424.82],["2013-03-20",423.31],["2013-03-21",420.42],["2013-03-22",420.79],["2013-03-25",425.98],["2013-03-26",419.86],["2013-03-27",417.3],["2013-03-28",415.47],["2013-03-29",417.85],["2013-04-02",418.46],["2013-04-03",416.8],["2013-04-04",416.21],["2013-04-05",421.51],["2013-04-08",427.93],["2013-04-09",430.84],["2013-04-10",434.93],["2013-04-11",435.44],["2013-04-12",433.53],["2013-04-15",434.07],["2013-04-16",433.32],["2013-04-17",438.93],["2013-04-18",434],["2013-04-19",435.7],["2013-04-22",435.42],["2013-04-23",430.71],["2013-04-24",430.52],["2013-04-25",431.11],["2013-04-26",429.33],["2013-04-29",432.76],["2013-04-30",433.04],["2013-05-02",436.66],["2013-05-06",434.87],["2013-05-07",433.29],["2013-05-08",435.68],["2013-05-09",438.81],["2013-05-10",432.84],["2013-05-13",430.39],["2013-05-14",431.01],["2013-05-15",426.39],["2013-05-16",423.93],["2013-05-17",424.05],["2013-05-20",425.95],["2013-05-21",424.58],["2013-05-22",426.82],["2013-05-23",423.29],["2013-05-24",425.45],["2013-05-27",425.31],["2013-05-28",424.71],["2013-05-29",419.96],["2013-05-31",418.26],["2013-06-03",419.37],["2013-06-04",423.8],["2013-06-05",425.22],["2013-06-06",423.19],["2013-06-07",423.25],["2013-06-10",427.74],["2013-06-11",427.56],["2013-06-12",430.03],["2013-06-13",430.11],["2013-06-14",435.15],["2013-06-17",434.25],["2013-06-18",434.54],["2013-06-19",433.4],["2013-06-20",420.2],["2013-06-21",418.82],["2013-06-24",413.45],["2013-06-25",416.65],["2013-06-26",411.45],["2013-06-27",411.45],["2013-06-28",412.89],["2013-07-01",412.42],["2013-07-02",412.48],["2013-07-03",409.01],["2013-07-04",412.45],["2013-07-05",413.17],["2013-07-08",409.2],["2013-07-09",409.16],["2013-07-10",407.87],["2013-07-11",414.01],["2013-07-12",414.43],["2013-07-15",417.48],["2013-07-16",420.28],["2013-07-17",424.4],["2013-07-18",425.2],["2013-07-19",425.46],["2013-07-22",428.51],["2013-07-23",430.55],["2013-07-24",433.52],["2013-07-25",429.02],["2013-07-26",433.18],["2013-07-29",432.95],["2013-07-30",433.9],["2013-07-31",432.21],["2013-08-01",432.11],["2013-08-02",428.91],["2013-08-05",434.98],["2013-08-06",435.46],["2013-08-07",435.87],["2013-08-08",439.08],["2013-08-09",441.58],["2013-08-12",439.29],["2013-08-13",439.85],["2013-08-14",437.88],["2013-08-16",437.8],["2013-08-19",434.86],["2013-08-20",436.54],["2013-08-21",437.31],["2013-08-22",435.75],["2013-08-23",437.74],["2013-08-26",438.11],["2013-08-27",435.45],["2013-08-28",435.49],["2013-08-29",429.66],["2013-08-30",430.54],["2013-09-02",431.25],["2013-09-03",427.82],["2013-09-04",428.62],["2013-09-05",427.52],["2013-09-06",423.68],["2013-09-09",428.75],["2013-09-10",431.3],["2013-09-11",434.63],["2013-09-12",437.14],["2013-09-13",438.31],["2013-09-16",442.02],["2013-09-17",440.55],["2013-09-18",438.63],["2013-09-19",451.05],["2013-09-20",446.74],["2013-09-23",445.1],["2013-09-24",444.07],["2013-09-25",445.23],["2013-09-26",444.91],["2013-09-27",443.93],["2013-09-30",445.78],["2013-10-01",446.53],["2013-10-02",446.08],["2013-10-03",449.95],["2013-10-04",450.55],["2013-10-07",450.12],["2013-10-08",451.7],["2013-10-09",449.01],["2013-10-10",450.18],["2013-10-11",452.39],["2013-10-14",451.41],["2013-10-15",452.19],["2013-10-16",452.99],["2013-10-17",456.45],["2013-10-18",458.47],["2013-10-21",457.02],["2013-10-22",457.81],["2013-10-23",460.59],["2013-10-24",461.63],["2013-10-25",461.69],["2013-10-28",462.57],["2013-10-29",460.08],["2013-10-30",460.08],["2013-10-31",459.18],["2013-11-04",452.42],["2013-11-05",452.56],["2013-11-06",453.86],["2013-11-07",454.61],["2013-11-08",450.62],["2013-11-12",446.23],["2013-11-13",447.4],["2013-11-14",450.26],["2013-11-15",450.07],["2013-11-18",453.22],["2013-11-19",453.73],["2013-11-20",453.39],["2013-11-21",449.39],["2013-11-22",451.65],["2013-11-25",452.67],["2013-11-26",453.82],["2013-11-27",454.51],["2013-11-28",454.93],["2013-11-29",455.6],["2013-12-02",454.04],["2013-12-03",453.95],["2013-12-04",454.89],["2013-12-05",455.79],["2013-12-06",458.65],["2013-12-09",460.95],["2013-12-10",462.8],["2013-12-11",463.5],["2013-12-12",463.09],["2013-12-13",462.81],["2013-12-16",464.11],["2013-12-17",464.06],["2013-12-18",463.59],["2013-12-19",462.35],["2013-12-20",462.17],["2013-12-23",463.71],["2013-12-24",463.71],["2013-12-27",469.19],["2013-12-30",468.26],["2013-12-31",468.26],["2014-01-02",466.21],["2014-01-03",463.26],["2014-01-07",461.06],["2014-01-08",460.78],["2014-01-09",461.25],["2014-01-10",461.27],["2014-01-13",465.18],["2014-01-14",466.05],["2014-01-15",464.64],["2014-01-16",463.66],["2014-01-17",463.52],["2014-01-20",462.15],["2014-01-21",460.9],["2014-01-22",461.02],["2014-01-23",464.06],["2014-01-24",461.37],["2014-01-27",458.49],["2014-01-28",462.36],["2014-01-29",459.15],["2014-01-30",454.06],["2014-01-31",452.2],["2014-02-03",450.95],["2014-02-04",453.67],["2014-02-05",456.68],["2014-02-06",457.53],["2014-02-07",459.02],["2014-02-10",462.05],["2014-02-11",463.76],["2014-02-12",464.34],["2014-02-13",464.64],["2014-02-14",467.7],["2014-02-17",469.3],["2014-02-18",468.54],["2014-02-19",468.83],["2014-02-20",465.85],["2014-02-21",467.48],["2014-02-24",469.81],["2014-02-25",469.8],["2014-02-26",469.98],["2014-02-27",464.05],["2014-02-28",470.3],["2014-03-03",467.42],["2014-03-04",466.87],["2014-03-05",467.38],["2014-03-06",468.48],["2014-03-07",472.26],["2014-03-10",471.11],["2014-03-11",468.37],["2014-03-12",467.36],["2014-03-13",470.65],["2014-03-14",467.58],["2014-03-17",468.35],["2014-03-18",469.04],["2014-03-19",471.61],["2014-03-20",467.77],["2014-03-21",468.96],["2014-03-24",468.18],["2014-03-25",470.45],["2014-03-26",470.83],["2014-03-27",469.57],["2014-03-28",470.14],["2014-03-31",470.69],["2014-04-01",471.93],["2014-04-02",471.98],["2014-04-03",471.5],["2014-04-04",470.54],["2014-04-07",470.09],["2014-04-08",472.86],["2014-04-09",473.76],["2014-04-10",475.97],["2014-04-11",476.12],["2014-04-14",473.07],["2014-04-15",472.39],["2014-04-16",473.2],["2014-04-17",472.56],["2014-04-18",472.56],["2014-04-22",472.49],["2014-04-23",473.76],["2014-04-24",473.75],["2014-04-25",472.34],["2014-04-28",472.61],["2014-04-29",473.37],["2014-04-30",471.54],["2014-05-02",474.14],["2014-05-05",474.03],["2014-05-06",475.85],["2014-05-07",476.17],["2014-05-08",478.73],["2014-05-09",475.82],["2014-05-12",474.24],["2014-05-13",474.14],["2014-05-14",472.84],["2014-05-15",471.13],["2014-05-16",471.48],["2014-05-19",471.69],["2014-05-20",470.76],["2014-05-21",471.94],["2014-05-22",472.22],["2014-05-23",472.79],["2014-05-26",473.32],["2014-05-27",472.38],["2014-05-28",471.47],["2014-05-29",474.85],["2014-05-30",474.42],["2014-06-02",474.95],["2014-06-03",474.48],["2014-06-04",473.93],["2014-06-05",477.47],["2014-06-06",478.48],["2014-06-09",481.17],["2014-06-10",477.89],["2014-06-11",475.85],["2014-06-12",476.78],["2014-06-13",476.74],["2014-06-16",472.46],["2014-06-17",475.05],["2014-06-18",473.6],["2014-06-20",475.24],["2014-06-23",473.17],["2014-06-24",474.86],["2014-06-25",476.1],["2014-06-26",477.61],["2014-06-27",475.6],["2014-06-30",475.78],["2014-07-01",477.64],["2014-07-02",477.25],["2014-07-03",476.87],["2014-07-04",475.8],["2014-07-07",475.93],["2014-07-08",476.93],["2014-07-09",478.8],["2014-07-10",478.68],["2014-07-11",476.86],["2014-07-14",477.91],["2014-07-15",476.49],["2014-07-16",475.76],["2014-07-17",474.71],["2014-07-18",473.58],["2014-07-21",472.84],["2014-07-22",472.08],["2014-07-23",472.79],["2014-07-24",473.09],["2014-07-25",471.18],["2014-07-28",470.84],["2014-07-29",470.17],["2014-07-30",469.08],["2014-07-31",467.29],["2014-08-01",464.19],["2014-08-04",466.43],["2014-08-05",466.4],["2014-08-06",462.35],["2014-08-07",461.86],["2014-08-08",460.18],["2014-08-11",462.05],["2014-08-12",460.99],["2014-08-13",461.66],["2014-08-14",464.28],["2014-08-18",463.96],["2014-08-19",464.06],["2014-08-20",462.65],["2014-08-21",461.34],["2014-08-22",462.28],["2014-08-25",459.99],["2014-08-26",460.04],["2014-08-27",459.08],["2014-08-28",458],["2014-08-29",456.08],["2014-09-01",455.25],["2014-09-02",454.01],["2014-09-03",456.92],["2014-09-04",456.53],["2014-09-05",450.8],["2014-09-08",451.69],["2014-09-09",447.47],["2014-09-10",448.59],["2014-09-11",449.67],["2014-09-12",449.23],["2014-09-15",448.63],["2014-09-16",450.02],["2014-09-17",451.18],["2014-09-18",449.32],["2014-09-19",449.13],["2014-09-22",448.36],["2014-09-23",450.34],["2014-09-24",448.95],["2014-09-25",444.87],["2014-09-26",445.41],["2014-09-29",442.22],["2014-09-30",442.23],["2014-10-01",439.67],["2014-10-02",441.61],["2014-10-03",441.07],["2014-10-06",437.84],["2014-10-07",441.16],["2014-10-08",441.91],["2014-10-09",445.53],["2014-10-10",442.75],["2014-10-13",441.48],["2014-10-14",440.85],["2014-10-15",438.46],["2014-10-16",441.85],["2014-10-17",441.82],["2014-10-20",440.52],["2014-10-21",442.29],["2014-10-22",438.76],["2014-10-23",437.46],["2014-10-24",437.64],["2014-10-27",439.03],["2014-10-28",439.01],["2014-10-29",440.44],["2014-10-30",435.15],["2014-10-31",436.82],["2014-11-03",433.09],["2014-11-04",432.99],["2014-11-05",431.44],["2014-11-06",433.21],["2014-11-07",429.17],["2014-11-10",433.52],["2014-11-12",431.13],["2014-11-13",432.55],["2014-11-14",431.61],["2014-11-17",432.79],["2014-11-18",434.19],["2014-11-19",435.06],["2014-11-20",434.8],["2014-11-21",432.83],["2014-11-24",432.9],["2014-11-25",434.81],["2014-11-26",437.1],["2014-11-27",437.42],["2014-11-28",436.56],["2014-12-01",437.86],["2014-12-02",438.45],["2014-12-03",434.94],["2014-12-04",435.07],["2014-12-05",436.57],["2014-12-08",432.03],["2014-12-09",435.75],["2014-12-10",436.93],["2014-12-11",436.21],["2014-12-12",435.66],["2014-12-15",435.72],["2014-12-16",436.87],["2014-12-17",431.1],["2014-12-18",424.94],["2014-12-19",420.75],["2014-12-22",421.15],["2014-12-23",419.13],["2014-12-24",419.13],["2014-12-29",415.38],["2014-12-30",413.22],["2014-12-31",413.22],["2015-01-02",410.19],["2015-01-05",407.6],["2015-01-07",402.94],["2015-01-08",401.89],["2015-01-09",404.59],["2015-01-12",405.19],["2015-01-13",404.84],["2015-01-14",401.85],["2015-01-15",401.15],["2015-01-16",394.82],["2015-01-19",394.85],["2015-01-20",393.07],["2015-01-21",393.21],["2015-01-22",397.08],["2015-01-23",390.18],["2015-01-26",391.5],["2015-01-27",394.25],["2015-01-28",395.03],["2015-01-29",393.67],["2015-01-30",395.93],["2015-02-02",400.45],["2015-02-03",399.57],["2015-02-04",404.7],["2015-02-05",402.56],["2015-02-06",405.52],["2015-02-09",401.09],["2015-02-10",396.64],["2015-02-11",398.03],["2015-02-12",399.93],["2015-02-13",404.19],["2015-02-16",403.25],["2015-02-17",401.92],["2015-02-18",402],["2015-02-19",403.88],["2015-02-20",401.04],["2015-02-23",400.8],["2015-02-24",400.74],["2015-02-25",404.2],["2015-02-26",405.78],["2015-02-27",400.96],["2015-03-02",400.53],["2015-03-03",399.21],["2015-03-04",396.09],["2015-03-05",395.7],["2015-03-06",394.59],["2015-03-09",392.09],["2015-03-10",387.33],["2015-03-11",379.8],["2015-03-12",381.67],["2015-03-13",379.66],["2015-03-16",378.63],["2015-03-17",380.77],["2015-03-18",380.32],["2015-03-19",385.11],["2015-03-20",384.67],["2015-03-23",389.56],["2015-03-24",397.21],["2015-03-25",398.25],["2015-03-26",401.48],["2015-03-27",392.57],["2015-03-30",394.91],["2015-03-31",390.49],["2015-04-01",392.94],["2015-04-02",397.01],["2015-04-03",397.01],["2015-04-07",398.11],["2015-04-08",401.68],["2015-04-09",398.66],["2015-04-10",393.75],["2015-04-13",391.87],["2015-04-14",392.84],["2015-04-15",394.07],["2015-04-16",395.46],["2015-04-17",400.38],["2015-04-20",400.1],["2015-04-21",400.45],["2015-04-22",402.14],["2015-04-23",399.56],["2015-04-24",404.74],["2015-04-27",402.45],["2015-04-28",406.5],["2015-04-29",410.64],["2015-04-30",415.37],["2015-05-04",411.81],["2015-05-05",413.35],["2015-05-06",414.5],["2015-05-07",417.71],["2015-05-08",414.54],["2015-05-11",410.21],["2015-05-12",410.77],["2015-05-13",412.53],["2015-05-14",416.91],["2015-05-15",419.28],["2015-05-18",421.36],["2015-05-19",414.36],["2015-05-20",410.03],["2015-05-21",409.34],["2015-05-22",408.41],["2015-05-25",399.61],["2015-05-26",395.47],["2015-05-27",395.3],["2015-05-28",395.89],["2015-05-29",397.87],["2015-06-01",396.06],["2015-06-02",397.93],["2015-06-03",404.16],["2015-06-05",405.82],["2015-06-08",401.31],["2015-06-09",405.75],["2015-06-10",408.07],["2015-06-11",407.47],["2015-06-12",404.35],["2015-06-15",406.44],["2015-06-16",405.96],["2015-06-17",406.51],["2015-06-18",410.11],["2015-06-19",406.56],["2015-06-22",407.62],["2015-06-23",404.97],["2015-06-24",404.51],["2015-06-25",402.33],["2015-06-26",402.76],["2015-06-29",398.49],["2015-06-30",398.48],["2015-07-01",398.64],["2015-07-02",396.34],["2015-07-03",397.78],["2015-07-06",395.46],["2015-07-07",391.7],["2015-07-08",392.53],["2015-07-09",391.82],["2015-07-10",398],["2015-07-13",399.94],["2015-07-14",398.96],["2015-07-15",400.81],["2015-07-16",398.57],["2015-07-17",398.78],["2015-07-20",396.86],["2015-07-21",396.82],["2015-07-22",399.38],["2015-07-23",400.17],["2015-07-24",399.13],["2015-07-27",401.32],["2015-07-28",402.82],["2015-07-29",401.02],["2015-07-30",398.11],["2015-07-31",396.31],["2015-08-03",398.89],["2015-08-04",397.93],["2015-08-05",392.12],["2015-08-06",391.88],["2015-08-07",392.6],["2015-08-10",393.46],["2015-08-11",395.11],["2015-08-12",397.91],["2015-08-13",399.75],["2015-08-14",400.58],["2015-08-17",400.04],["2015-08-18",400.42],["2015-08-19",398.94],["2015-08-20",399.58],["2015-08-21",403.28],["2015-08-24",406.91],["2015-08-25",410.86],["2015-08-26",407.3],["2015-08-27",401.75],["2015-08-28",401.37],["2015-08-31",398.38],["2015-09-01",401.24],["2015-09-02",399.94],["2015-09-03",399.74],["2015-09-04",396.54],["2015-09-07",396.91],["2015-09-08",397.46],["2015-09-09",400.03],["2015-09-10",399.9],["2015-09-11",403.94],["2015-09-14",405.53],["2015-09-15",404.33],["2015-09-16",403.51],["2015-09-17",405.55],["2015-09-18",409.92],["2015-09-21",406.18],["2015-09-22",402.32],["2015-09-23",398.48],["2015-09-24",399.73],["2015-09-25",398.34],["2015-09-28",397.94],["2015-09-29",398.59],["2015-09-30",399.05],["2015-10-01",396.47],["2015-10-02",396.26],["2015-10-05",399.54],["2015-10-06",397.9],["2015-10-07",400.96],["2015-10-08",401.69],["2015-10-09",404.95],["2015-10-12",406.06],["2015-10-13",405.53],["2015-10-14",406.29],["2015-10-15",408.31],["2015-10-16",405.09],["2015-10-19",404.91],["2015-10-20",403.66],["2015-10-21",401.09],["2015-10-22",399.22],["2015-10-23",395.13],["2015-10-26",390.66],["2015-10-27",390.47],["2015-10-28",388.94],["2015-10-29",387.51],["2015-10-30",389.79],["2015-11-02",391.44],["2015-11-03",390.58],["2015-11-04",388.63],["2015-11-05",388.2],["2015-11-06",386.74],["2015-11-09",381.61],["2015-11-10",381.96],["2015-11-12",383.3],["2015-11-13",383.81],["2015-11-16",382.04],["2015-11-17",380.19],["2015-11-18",379.94],["2015-11-19",380.44],["2015-11-20",380.93],["2015-11-23",379.34],["2015-11-24",378.02],["2015-11-25",376.21],["2015-11-26",375.47],["2015-11-27",375.16],["2015-11-30",375.46],["2015-12-01",375.99],["2015-12-02",375.5],["2015-12-03",374.67],["2015-12-04",382.15],["2015-12-07",379.87],["2015-12-08",379.65],["2015-12-09",381.28],["2015-12-10",382.29],["2015-12-11",381.17],["2015-12-14",381.39],["2015-12-15",383.01],["2015-12-16",381.86],["2015-12-17",381.88],["2015-12-18",382.76],["2015-12-21",386.34],["2015-12-22",390.47],["2015-12-23",389.64],["2015-12-24",389.64],["2015-12-28",391.86],["2015-12-29",391.94],["2015-12-30",390.57],["2015-12-31",390.57],["2016-01-04",385.89],["2016-01-05",378.35],["2016-01-07",378.37],["2016-01-08",379.56],["2016-01-11",378.49],["2016-01-12",377.7],["2016-01-13",378.62],["2016-01-14",379.35],["2016-01-15",375.36],["2016-01-18",368.73],["2016-01-19",370.7],["2016-01-20",371.05],["2016-01-21",367.2],["2016-01-22",369.67],["2016-01-25",366.94],["2016-01-26",365.78],["2016-01-27",368.72],["2016-01-28",371.22],["2016-01-29",372.61],["2016-02-01",373.4],["2016-02-02",376.16],["2016-02-03",376.24],["2016-02-04",384.17],["2016-02-05",384.94],["2016-02-08",383.98],["2016-02-09",381.59],["2016-02-10",385.38],["2016-02-11",386.98],["2016-02-12",388.39],["2016-02-15",386.95],["2016-02-16",385.18],["2016-02-17",384.92],["2016-02-18",385.11],["2016-02-19",384.03],["2016-02-22",385.37],["2016-02-23",382.68],["2016-02-24",381.47],["2016-02-25",382.44],["2016-02-26",383.95],["2016-02-29",380.18],["2016-03-01",380.2],["2016-03-02",380.87],["2016-03-03",381.38],["2016-03-04",383.91],["2016-03-07",384.29],["2016-03-08",386.14],["2016-03-09",385.52],["2016-03-10",386.27],["2016-03-11",390.51],["2016-03-14",394.81],["2016-03-15",393.01],["2016-03-16",392.06],["2016-03-17",399.44],["2016-03-18",400.95],["2016-03-21",401.47],["2016-03-22",399.71],["2016-03-23",399.67],["2016-03-24",397.35],["2016-03-25",397.35],["2016-03-29",399.52],["2016-03-30",405.31],["2016-03-31",404.39],["2016-04-01",408.52],["2016-04-04",407.92],["2016-04-05",407.09],["2016-04-06",405.23],["2016-04-07",406.32],["2016-04-08",403.32],["2016-04-11",404.57],["2016-04-12",405.65],["2016-04-13",402.65],["2016-04-14",398.52],["2016-04-15",398.55],["2016-04-18",400.33],["2016-04-19",401.25],["2016-04-20",402.18],["2016-04-21",400.66],["2016-04-22",396.52],["2016-04-25",391.13],["2016-04-26",391.47],["2016-04-27",392.91],["2016-04-28",393.97],["2016-04-29",393.6],["2016-05-02",399.07],["2016-05-04",398.1],["2016-05-05",396.34],["2016-05-06",393.84],["2016-05-09",393.85],["2016-05-10",392.72],["2016-05-11",392.69],["2016-05-12",393.2],["2016-05-13",393.44],["2016-05-16",394.9],["2016-05-17",396.08],["2016-05-18",391.29],["2016-05-19",389.75],["2016-05-20",387.94],["2016-05-23",386.57],["2016-05-24",384.01],["2016-05-25",384.91],["2016-05-27",387.73],["2016-05-30",386.98],["2016-05-31",387.93],["2016-06-01",388.22],["2016-06-02",389.72],["2016-06-03",387.95],["2016-06-06",395.87],["2016-06-07",398.86],["2016-06-08",400.4],["2016-06-09",400.68],["2016-06-10",396.45],["2016-06-13",392.59],["2016-06-14",387.44],["2016-06-15",388.65],["2016-06-16",387.62],["2016-06-17",388.17],["2016-06-20",394.97],["2016-06-21",394.79],["2016-06-22",392.78],["2016-06-23",396.41],["2016-06-24",382.73],["2016-06-27",380.31],["2016-06-28",382.4],["2016-06-29",383.62],["2016-06-30",384.76],["2016-07-01",387.12],["2016-07-04",384.08],["2016-07-05",383.47],["2016-07-06",381.03],["2016-07-07",382.81],["2016-07-08",383.08],["2016-07-11",382.53],["2016-07-12",385.08],["2016-07-13",384.97],["2016-07-14",386.34],["2016-07-15",387.25],["2016-07-18",384.82],["2016-07-19",387.41],["2016-07-20",385.36],["2016-07-21",386.39],["2016-07-22",388.14],["2016-07-25",386.35],["2016-07-26",386.61],["2016-07-27",386.04],["2016-07-28",389.57],["2016-07-29",389.74],["2016-08-01",392.61],["2016-08-02",394.83],["2016-08-03",397.84],["2016-08-04",397.11],["2016-08-05",397.61],["2016-08-08",395.92],["2016-08-09",398.16],["2016-08-10",400.6],["2016-08-11",400.26],["2016-08-12",401.25],["2016-08-16",404.58],["2016-08-17",403.18],["2016-08-18",405.94],["2016-08-19",405.34],["2016-08-22",403.5],["2016-08-23",403.9],["2016-08-24",402.72],["2016-08-25",402.64],["2016-08-26",401.36],["2016-08-29",396.82],["2016-08-30",396.12],["2016-08-31",394.03],["2016-09-01",393.72],["2016-09-02",393.39],["2016-09-05",395.5],["2016-09-06",396.16],["2016-09-07",399.87],["2016-09-08",402.57],["2016-09-09",401.33],["2016-09-12",398.54],["2016-09-13",397.97],["2016-09-14",398.02],["2016-09-15",399.24],["2016-09-16",400.13],["2016-09-19",399.12],["2016-09-20",400.62],["2016-09-21",398.88],["2016-09-22",403.8],["2016-09-23",401.86],["2016-09-26",402.04],["2016-09-27",402.91],["2016-09-28",402.38],["2016-09-29",401.53],["2016-09-30",399.48],["2016-10-03",402.7],["2016-10-04",400.49],["2016-10-05",402.28],["2016-10-06",401.35],["2016-10-07",400.24],["2016-10-10",402.49],["2016-10-11",400.57],["2016-10-12",396.97],["2016-10-13",393.99],["2016-10-14",395.99],["2016-10-17",393.07],["2016-10-18",394.33],["2016-10-19",393.01],["2016-10-20",392.34],["2016-10-21",388.08],["2016-10-24",389.23],["2016-10-25",390.57],["2016-10-26",390.91],["2016-10-27",388.65],["2016-10-28",389.17],["2016-10-31",391.28],["2016-11-02",396.19],["2016-11-03",395.92],["2016-11-04",396.86],["2016-11-07",394.46],["2016-11-08",394.34],["2016-11-09",393.01],["2016-11-10",387.51],["2016-11-14",378.44],["2016-11-15",378.28],["2016-11-16",373.45],["2016-11-17",373.44],["2016-11-18",368.08],["2016-11-21",369.95],["2016-11-22",371.88],["2016-11-23",371.1],["2016-11-24",368.36],["2016-11-25",370.6],["2016-11-28",371.56],["2016-11-29",368.92],["2016-11-30",369.93],["2016-12-01",367.67],["2016-12-02",366.2],["2016-12-05",365.87],["2016-12-06",369.69],["2016-12-07",374.37],["2016-12-08",376.13],["2016-12-09",369.7],["2016-12-12",366.76],["2016-12-13",368.51],["2016-12-14",369.57],["2016-12-15",364.78],["2016-12-16",364.85],["2016-12-19",364.86],["2016-12-20",362.91],["2016-12-21",363.2],["2016-12-22",365.36],["2016-12-23",365.3],["2016-12-27",365.96],["2016-12-28",364.93],["2016-12-29",365.68],["2016-12-30",369.11],["2017-01-02",366.08],["2017-01-03",364.39],["2017-01-04",366.47],["2017-01-05",369.88],["2017-01-09",370.86],["2017-01-10",373.87],["2017-01-11",372.29],["2017-01-12",375.47],["2017-01-13",375.61],["2017-01-16",373.25],["2017-01-17",376.54],["2017-01-18",377.73],["2017-01-19",376.4],["2017-01-20",376.74],["2017-01-23",379.04],["2017-01-24",380.03],["2017-01-25",381.49],["2017-01-26",381.53],["2017-01-27",381.39],["2017-01-30",382.55],["2017-01-31",382.93],["2017-02-01",384.47],["2017-02-02",386.93],["2017-02-03",385.44],["2017-02-06",386.6],["2017-02-07",382.98],["2017-02-08",380.64],["2017-02-09",382.49],["2017-02-10",381.6],["2017-02-13",381.29],["2017-02-14",381.23],["2017-02-15",379.03],["2017-02-16",381.12],["2017-02-17",380.04],["2017-02-20",380.07],["2017-02-21",377.59],["2017-02-22",377.81],["2017-02-23",378.63],["2017-02-24",379.61],["2017-02-27",379.35],["2017-02-28",379.31],["2017-03-01",380.12],["2017-03-02",380.01],["2017-03-03",378.85],["2017-03-06",381.97],["2017-03-07",380.66],["2017-03-08",379.96],["2017-03-09",380.18],["2017-03-10",381.49],["2017-03-13",381.7],["2017-03-14",381.94],["2017-03-15",382.51],["2017-03-16",385.92],["2017-03-17",389.64],["2017-03-20",390.54],["2017-03-21",394],["2017-03-22",391.68],["2017-03-23",392.49],["2017-03-24",394.68],["2017-03-27",397.11],["2017-03-28",397.93],["2017-03-29",397.33],["2017-03-30",396.01],["2017-03-31",395.48],["2017-04-03",392.42],["2017-04-04",390.19],["2017-04-05",391.24],["2017-04-06",391.2],["2017-04-07",391.5],["2017-04-10",389.56],["2017-04-11",389.06],["2017-04-12",388.96],["2017-04-13",390.34],["2017-04-14",390.34],["2017-04-18",391.3],["2017-04-19",393.78],["2017-04-20",393.73],["2017-04-21",391.44],["2017-04-24",399.9],["2017-04-25",402.04],["2017-04-26",403.26],["2017-04-27",402.96],["2017-04-28",404.09],["2017-05-02",404.51],["2017-05-04",405.29],["2017-05-05",406.92],["2017-05-08",408.07],["2017-05-09",404.25],["2017-05-10",403.91],["2017-05-11",404.37],["2017-05-12",403.36],["2017-05-15",407.53],["2017-05-16",413.48],["2017-05-17",414.95],["2017-05-18",413.52],["2017-05-19",415.59],["2017-05-22",418.05],["2017-05-23",419.97],["2017-05-24",418.09],["2017-05-25",422.16],["2017-05-26",421.44],["2017-05-29",420.07],["2017-05-30",418.94],["2017-05-31",420.13],["2017-06-01",421.35],["2017-06-02",420.66],["2017-06-05",423.64],["2017-06-06",421.58],["2017-06-07",421.88],["2017-06-08",420.05],["2017-06-09",419.37],["2017-06-12",420.8],["2017-06-13",420.53],["2017-06-14",419.3],["2017-06-16",416.57],["2017-06-19",418.1],["2017-06-20",415.34],["2017-06-21",412.96],["2017-06-22",414.04],["2017-06-23",415.97],["2017-06-26",418],["2017-06-27",420.66],["2017-06-28",422.84],["2017-06-29",424.26],["2017-06-30",425.15],["2017-07-03",423.88],["2017-07-04",422.01],["2017-07-05",420.94],["2017-07-06",422.36],["2017-07-07",425.66],["2017-07-10",424.57],["2017-07-11",423.77],["2017-07-12",426.11],["2017-07-13",425.01],["2017-07-14",426.76],["2017-07-17",429.36],["2017-07-18",432.92],["2017-07-19",432.66],["2017-07-20",431.31],["2017-07-21",434.56],["2017-07-24",433.79],["2017-07-25",432.54],["2017-07-26",430.93],["2017-07-27",434.57],["2017-07-28",434.09],["2017-07-31",435.87],["2017-08-01",439.23],["2017-08-02",440.77],["2017-08-03",440.12],["2017-08-04",442.82],["2017-08-07",439.23],["2017-08-08",438.86],["2017-08-09",435.19],["2017-08-10",434],["2017-08-11",433.51],["2017-08-14",435.52],["2017-08-16",433.81],["2017-08-17",436.21],["2017-08-18",433.91],["2017-08-21",434.54],["2017-08-22",435.39],["2017-08-23",436.09],["2017-08-24",435.41],["2017-08-25",438.12],["2017-08-28",442.88],["2017-08-29",447.49],["2017-08-30",443.65],["2017-08-31",441.97],["2017-09-01",443.64],["2017-09-04",443.37],["2017-09-05",444.43],["2017-09-06",445.86],["2017-09-07",446.42],["2017-09-08",449.91],["2017-09-11",449.38],["2017-09-12",446.08],["2017-09-13",445.13],["2017-09-14",440.73],["2017-09-15",442.31],["2017-09-18",442.17],["2017-09-19",443.01],["2017-09-20",445.66],["2017-09-21",441.36],["2017-09-22",445.52],["2017-09-25",442.97],["2017-09-26",438.57],["2017-09-27",433.8],["2017-09-28",433.48],["2017-09-29",435.49],["2017-10-02",433.13],["2017-10-03",433.06],["2017-10-04",434.78],["2017-10-05",435.96],["2017-10-06",432.44],["2017-10-09",433.13],["2017-10-10",436.54],["2017-10-11",439.56],["2017-10-12",442.3],["2017-10-13",442.31],["2017-10-16",442.53],["2017-10-17",443.04],["2017-10-18",442.59],["2017-10-19",444.1],["2017-10-20",443.39],["2017-10-23",442.38],["2017-10-24",442.84],["2017-10-25",443.23],["2017-10-26",444.18],["2017-10-27",436.54],["2017-10-30",438.38],["2017-10-31",437.49],["2017-11-02",439.5],["2017-11-03",438.94],["2017-11-06",436.84],["2017-11-07",436.09],["2017-11-08",436.86],["2017-11-09",438.55],["2017-11-10",441.03],["2017-11-13",439.87],["2017-11-14",443.07],["2017-11-15",446.05],["2017-11-16",445.22],["2017-11-17",445.22],["2017-11-20",446.02],["2017-11-21",444.22],["2017-11-22",446.59],["2017-11-23",450.9],["2017-11-24",452.04],["2017-11-27",454.69],["2017-11-28",453.26],["2017-11-29",453.48],["2017-11-30",451.46],["2017-12-01",453.89],["2017-12-04",452.18],["2017-12-05",452.79],["2017-12-06",450.28],["2017-12-07",449.57],["2017-12-08",448.52],["2017-12-11",450.85],["2017-12-12",450.03],["2017-12-13",447.92],["2017-12-14",450.06],["2017-12-15",449.25],["2017-12-18",449.92],["2017-12-19",451.87],["2017-12-20",453.43],["2017-12-21",454.71],["2017-12-22",454.42],["2017-12-27",456.34],["2017-12-28",459.15],["2017-12-29",462.3],["2018-01-03",464.97],["2018-01-04",467.03],["2018-01-05",467.06],["2018-01-08",463.89],["2018-01-09",460.57],["2018-01-10",460.48],["2018-01-11",461.07],["2018-01-12",468.68],["2018-01-15",473.82],["2018-01-16",471.5],["2018-01-17",472.62],["2018-01-18",472.65],["2018-01-19",474.26],["2018-01-22",473.84],["2018-01-23",473.38],["2018-01-24",478.23],["2018-01-25",483.74],["2018-01-26",485.09],["2018-01-29",484.2],["2018-01-30",483.24],["2018-01-31",485.11],["2018-02-01",485.22],["2018-02-02",485.64],["2018-02-05",485.21],["2018-02-06",483.3],["2018-02-07",480.78],["2018-02-08",474.69],["2018-02-09",472.67],["2018-02-12",474.63],["2018-02-13",477.64],["2018-02-14",479.79],["2018-02-15",487.22],["2018-02-16",488.6],["2018-02-19",485.32],["2018-02-20",482.74],["2018-02-21",481.41],["2018-02-22",477.08],["2018-02-23",478.53],["2018-02-26",480.22],["2018-02-27",479.99],["2018-02-28",474.81],["2018-03-01",472.53],["2018-03-02",474.69],["2018-03-05",477.6],["2018-03-06",478.47],["2018-03-07",481.5],["2018-03-08",478.67],["2018-03-09",475.77],["2018-03-12",477.06],["2018-03-13",476],["2018-03-14",477.31],["2018-03-15",476.53],["2018-03-16",475.24],["2018-03-19",473.55],["2018-03-20",474.24],["2018-03-21",470.87],["2018-03-22",474.85],["2018-03-23",474.23],["2018-03-26",476.87],["2018-03-27",480.11],["2018-03-28",479.65],["2018-03-29",476.29],["2018-03-30",476.29],["2018-04-03",476.77],["2018-04-04",476.17],["2018-04-05",475.13],["2018-04-06",475.02],["2018-04-09",477.13],["2018-04-10",478.76],["2018-04-11",481.86],["2018-04-12",481.03],["2018-04-13",481.89],["2018-04-16",484.71],["2018-04-17",486.02],["2018-04-18",483.98],["2018-04-19",484.47],["2018-04-20",481.89],["2018-04-23",478],["2018-04-24",474.73],["2018-04-25",472.72],["2018-04-26",469.02],["2018-04-27",466.73],["2018-04-30",468.52],["2018-05-02",459.43],["2018-05-04",457.01],["2018-05-07",458.65],["2018-05-08",455.42],["2018-05-09",452.55],["2018-05-10",456.65],["2018-05-11",457.54],["2018-05-14",459.62],["2018-05-15",454.88],["2018-05-16",450.9],["2018-05-17",450.41],["2018-05-18",449.03],["2018-05-21",446.14],["2018-05-22",450.67],["2018-05-23",445.26],["2018-05-24",446.46],["2018-05-25",445.3],["2018-05-28",443.27],["2018-05-29",437.82],["2018-05-30",438.9],["2018-06-01",442.3],["2018-06-04",445.71],["2018-06-05",446.89],["2018-06-06",448.27],["2018-06-07",453.45],["2018-06-08",448.18],["2018-06-11",451.22],["2018-06-12",451.03],["2018-06-13",448.68],["2018-06-14",452.31],["2018-06-15",442.87],["2018-06-18",441.95],["2018-06-19",438.21],["2018-06-20",437.79],["2018-06-21",434.87],["2018-06-22",442.36],["2018-06-25",441.16],["2018-06-26",440.39],["2018-06-27",437.97],["2018-06-28",433.8],["2018-06-29",436.94],["2018-07-02",434.01],["2018-07-03",433.85],["2018-07-04",433.52],["2018-07-05",436.8],["2018-07-06",439.89],["2018-07-09",444.41],["2018-07-10",443.03],["2018-07-11",442.71],["2018-07-12",442.08],["2018-07-13",439.84],["2018-07-16",444.93],["2018-07-17",447.51],["2018-07-18",442.54],["2018-07-19",440.99],["2018-07-20",441.05],["2018-07-23",443.7],["2018-07-24",442.97],["2018-07-25",445.73],["2018-07-26",447.55],["2018-07-27",444.12],["2018-07-30",447.34],["2018-07-31",449.89],["2018-08-01",448.46],["2018-08-02",446.24],["2018-08-03",444.47],["2018-08-06",444.63],["2018-08-07",447.17],["2018-08-08",446.39],["2018-08-09",445.55],["2018-08-10",437.89],["2018-08-13",433.4],["2018-08-14",434.46],["2018-08-16",433.24],["2018-08-17",434.22],["2018-08-20",435.2],["2018-08-21",438.84],["2018-08-22",442.02],["2018-08-23",442.4],["2018-08-24",443.12],["2018-08-27",445.56],["2018-08-28",448.95],["2018-08-29",446.59],["2018-08-30",446.69],["2018-08-31",445.57],["2018-09-03",443.19],["2018-09-04",440.14],["2018-09-05",439.13],["2018-09-06",441.25],["2018-09-07",443.22],["2018-09-10",439.98],["2018-09-11",442.38],["2018-09-12",441.09],["2018-09-13",441.97],["2018-09-14",445.81],["2018-09-17",445.17],["2018-09-18",445.99],["2018-09-19",447.7],["2018-09-20",447.58],["2018-09-21",451.36],["2018-09-24",448.86],["2018-09-25",450.28],["2018-09-26",451.35],["2018-09-27",449.91],["2018-09-28",447.45],["2018-10-01",446.02],["2018-10-02",440.54],["2018-10-03",443.16],["2018-10-04",438.34],["2018-10-05",438.28],["2018-10-08",437.69],["2018-10-09",437.05],["2018-10-10",438.55],["2018-10-11",439.81],["2018-10-12",442.95],["2018-10-15",443.65],["2018-10-16",444.28],["2018-10-17",443.33],["2018-10-18",441.24],["2018-10-19",437.75],["2018-10-22",441.67],["2018-10-23",439.25],["2018-10-24",436.78],["2018-10-25",435.67],["2018-10-26",434.47],["2018-10-29",434.28],["2018-10-30",432.79],["2018-10-31",431.19],["2018-11-02",435.78],["2018-11-05",434.76],["2018-11-06",436.01],["2018-11-07",440.75],["2018-11-08",438.42],["2018-11-09",435.63],["2018-11-13",430.72],["2018-11-14",432.05],["2018-11-15",432.17],["2018-11-16",434.2],["2018-11-19",434.52],["2018-11-20",433.99],["2018-11-21",434.82],["2018-11-22",435.52],["2018-11-23",435.43],["2018-11-26",436.45],["2018-11-27",433.62],["2018-11-28",431.88],["2018-11-29",436.39],["2018-11-30",436.37],["2018-12-03",437.04],["2018-12-04",438.84],["2018-12-05",435.27],["2018-12-06",435.06],["2018-12-07",436.85],["2018-12-10",438],["2018-12-11",436.23],["2018-12-12",434.56],["2018-12-13",437.01],["2018-12-14",433.01],["2018-12-17",435.66],["2018-12-18",438.03],["2018-12-19",438.62],["2018-12-20",442.13],["2018-12-21",440.1],["2018-12-24",440.1],["2018-12-27",439.11],["2018-12-28",439.9],["2018-12-31",439.9],["2019-01-02",439.17],["2019-01-03",436.59],["2019-01-04",437.72],["2019-01-07",439.57],["2019-01-08",439.88],["2019-01-09",440.44],["2019-01-10",442.14],["2019-01-11",443.14],["2019-01-14",441.31],["2019-01-15",440.22],["2019-01-16",439.28],["2019-01-17",439.37],["2019-01-18",438.55],["2019-01-21",437.96],["2019-01-22",438.25],["2019-01-23",438.06],["2019-01-24",437],["2019-01-25",436.51],["2019-01-28",440.1],["2019-01-29",440.46],["2019-01-30",440.3],["2019-01-31",443.85],["2019-02-01",444.17],["2019-02-04",442.28],["2019-02-05",440.76],["2019-02-06",438.94],["2019-02-07",436.51],["2019-02-08",435.09],["2019-02-11",433.43],["2019-02-12",431.34],["2019-02-13",432.68],["2019-02-14",429.81],["2019-02-15",431.97],["2019-02-18",432.48],["2019-02-19",432.2],["2019-02-20",433.27],["2019-02-21",433.05],["2019-02-22",433.1],["2019-02-25",432.88],["2019-02-26",434.25],["2019-02-27",437.16],["2019-02-28",437.61],["2019-03-01",436.84],["2019-03-04",437.22],["2019-03-05",436.37],["2019-03-06",435.64],["2019-03-07",435.59],["2019-03-08",431.44],["2019-03-11",433.89],["2019-03-12",434.83],["2019-03-13",435.28],["2019-03-14",436.01],["2019-03-15",436.15],["2019-03-18",437.81],["2019-03-19",438.52],["2019-03-20",439.13],["2019-03-21",441.26],["2019-03-22",436.97],["2019-03-25",436.64],["2019-03-26",436.55],["2019-03-27",434.83],["2019-03-28",433.84],["2019-03-29",432.03],["2019-04-01",433.04],["2019-04-02",431.61],["2019-04-03",434.14],["2019-04-04",433.97],["2019-04-05",434.21],["2019-04-08",434.71],["2019-04-09",436.85],["2019-04-10",436.64],["2019-04-11",437.42],["2019-04-12",438.3],["2019-04-15",439.76],["2019-04-16",439.87],["2019-04-17",440.33],["2019-04-18",437.67],["2019-04-19",437.67],["2019-04-23",436.47],["2019-04-24",435.35],["2019-04-25",431.96],["2019-04-26",432.21],["2019-04-29",432.67],["2019-04-30",434.77],["2019-05-02",435.85],["2019-05-06",434.49],["2019-05-07",434.93],["2019-05-08",434.36],["2019-05-09",433.46],["2019-05-10",435.36],["2019-05-13",434.46],["2019-05-14",434.41],["2019-05-15",432.84],["2019-05-16",435.13],["2019-05-17",431.98],["2019-05-20",432.09],["2019-05-21",431.19],["2019-05-22",431.27],["2019-05-23",430.39],["2019-05-24",433.37],["2019-05-27",433.65],["2019-05-28",433.64],["2019-05-29",431.87],["2019-05-30",432.06],["2019-05-31",432.7],["2019-06-03",435.05],["2019-06-04",437.15],["2019-06-05",438.5],["2019-06-06",436],["2019-06-07",437.31],["2019-06-10",440.01],["2019-06-11",440.32],["2019-06-12",441.4],["2019-06-13",440.21],["2019-06-14",440.35],["2019-06-17",437.5],["2019-06-18",436.17],["2019-06-19",436.26],["2019-06-21",441.12],["2019-06-24",445.28],["2019-06-25",445.14],["2019-06-26",443.32],["2019-06-27",444.69],["2019-06-28",445.84],["2019-07-01",444.81],["2019-07-02",442.94],["2019-07-03",442.96],["2019-07-04",442.73],["2019-07-05",442.06],["2019-07-08",440.21],["2019-07-09",437.77],["2019-07-10",437.93],["2019-07-11",440.3],["2019-07-12",439.95],["2019-07-15",440.34],["2019-07-16",440.27],["2019-07-17",438.32],["2019-07-18",439.57],["2019-07-19",440.57],["2019-07-22",440.54],["2019-07-23",439.26],["2019-07-24",436.73],["2019-07-25",437.22],["2019-07-26",436.14],["2019-07-29",434.54],["2019-07-30",434.17],["2019-07-31",434.01],["2019-08-01",430.17],["2019-08-02",430.57],["2019-08-05",431.58],["2019-08-06",434.29],["2019-08-07",432.76],["2019-08-08",433.56],["2019-08-09",432.78],["2019-08-12",431.71],["2019-08-13",431.67],["2019-08-14",429.62],["2019-08-16",425.28],["2019-08-19",426.25],["2019-08-20",423.94],["2019-08-21",426.19],["2019-08-22",424.84],["2019-08-23",424.45],["2019-08-26",424.9],["2019-08-27",425.31],["2019-08-28",422.87],["2019-08-29",422.3],["2019-08-30",420.78],["2019-09-02",419.93],["2019-09-03",419.3],["2019-09-04",424.38],["2019-09-05",425.42],["2019-09-06",425.61],["2019-09-09",425.83],["2019-09-10",426.24],["2019-09-11",425.64],["2019-09-12",425.37],["2019-09-13",428.21],["2019-09-16",428.3],["2019-09-17",425.13],["2019-09-18",426.14],["2019-09-19",426.79],["2019-09-20",426.26],["2019-09-23",419.14],["2019-09-24",420.66],["2019-09-25",420.51],["2019-09-26",418.07],["2019-09-27",417.47],["2019-09-30",419.18],["2019-10-01",417.72],["2019-10-02",417.78],["2019-10-03",423.13],["2019-10-04",425.24],["2019-10-07",425.26],["2019-10-08",426.22],["2019-10-09",426.52],["2019-10-10",428.33],["2019-10-11",429.32],["2019-10-14",431.49],["2019-10-15",431.65],["2019-10-16",432],["2019-10-17",435.35],["2019-10-18",436.9],["2019-10-21",439.2],["2019-10-22",438.08],["2019-10-23",437.4],["2019-10-24",437.74],["2019-10-25",437.81],["2019-10-28",437.24],["2019-10-29",436.55],["2019-10-30",438.97],["2019-10-31",441.36],["2019-11-04",442.26],["2019-11-05",440.02],["2019-11-06",437.95],["2019-11-07",437.96],["2019-11-08",436.36],["2019-11-12",434.64],["2019-11-13",433.39],["2019-11-14",432.24],["2019-11-15",434.07],["2019-11-18",435.02],["2019-11-19",434.85],["2019-11-20",434.84],["2019-11-21",435.44],["2019-11-22",434.14],["2019-11-25",432.15],["2019-11-26",432.14],["2019-11-27",430.94],["2019-11-28",429.88],["2019-11-29",429.47],["2019-12-02",432.36],["2019-12-03",436.19],["2019-12-04",436.89],["2019-12-05",437.87],["2019-12-06",438.72],["2019-12-09",436.5],["2019-12-10",436.48],["2019-12-11",437.05],["2019-12-12",438.82],["2019-12-13",441.87],["2019-12-16",441.1],["2019-12-17",442.28],["2019-12-18",441.3],["2019-12-19",441.63],["2019-12-20",441.35],["2019-12-23",440.54],["2019-12-24",440.54],["2019-12-27",442.18],["2019-12-30",445.18],["2019-12-31",445.18],["2020-01-02",445.6],["2020-01-03",443.28],["2020-01-07",447.78],["2020-01-08",444.77],["2020-01-09",443.33],["2020-01-10",443.16],["2020-01-13",445.2],["2020-01-14",446.19],["2020-01-15",446.62],["2020-01-16",446.89],["2020-01-17",445.93],["2020-01-20",443.44],["2020-01-21",443.41],["2020-01-22",444.43],["2020-01-23",443.39],["2020-01-24",441.5],["2020-01-27",438.57],["2020-01-28",437.38],["2020-01-29",437.1],["2020-01-30",437.19],["2020-01-31",435.63],["2020-02-03",437.49],["2020-02-04",438.53],["2020-02-05",439.86],["2020-02-06",439.75],["2020-02-07",436.83],["2020-02-10",436.44],["2020-02-11",435.96],["2020-02-12",436.31],["2020-02-13",435.29],["2020-02-14",435.47],["2020-02-17",434.6],["2020-02-18",431.96],["2020-02-19",430.81],["2020-02-20",430.22],["2020-02-21",430.32],["2020-02-24",428.94],["2020-02-25",430.64],["2020-02-26",431.18],["2020-02-27",433.01],["2020-02-28",434.76],["2020-03-02",437.19],["2020-03-03",439.73],["2020-03-04",442.93],["2020-03-05",443.66],["2020-03-06",446.61],["2020-03-09",450.13],["2020-03-10",447.85],["2020-03-11",446.14],["2020-03-12",440.17],["2020-03-13",434.66],["2020-03-16",431.9],["2020-03-17",418.19],["2020-03-18",415.83],["2020-03-19",399.47],["2020-03-20",398.86],["2020-03-23",395.76],["2020-03-24",398.2],["2020-03-25",400.05],["2020-03-26",402.24],["2020-03-27",410.44],["2020-03-30",412.01],["2020-03-31",406.89],["2020-04-01",402.37],["2020-04-02",400.77],["2020-04-03",395.86],["2020-04-06",396.77],["2020-04-07",402.64],["2020-04-08",401.98],["2020-04-09",402.87],["2020-04-10",402.87],["2020-04-14",404.38],["2020-04-15",405.77],["2020-04-16",404.79],["2020-04-17",402.69],["2020-04-20",406.5],["2020-04-21",404.21],["2020-04-22",404.91],["2020-04-23",401.64],["2020-04-24",400.98],["2020-04-27",405.29],["2020-04-28",404.07],["2020-04-29",404.31],["2020-04-30",405.09],["2020-05-04",405.92],["2020-05-05",403.22],["2020-05-06",402.38],["2020-05-07",401.1],["2020-05-08",402.09],["2020-05-11",401.57],["2020-05-12",402.01],["2020-05-13",402.05],["2020-05-14",400.66],["2020-05-15",402.1],["2020-05-18",401.37],["2020-05-19",407.02],["2020-05-20",407.37],["2020-05-21",410.01],["2020-05-22",408.59],["2020-05-25",409.44],["2020-05-26",414.96],["2020-05-27",419],["2020-05-28",422],["2020-05-29",424.81],["2020-06-01",429.22],["2020-06-02",433.28],["2020-06-03",435.4],["2020-06-04",430.67],["2020-06-05",434.59],["2020-06-08",434.88],["2020-06-09",432.15],["2020-06-10",435.34],["2020-06-12",434.07],["2020-06-15",432.69],["2020-06-16",436.6],["2020-06-17",431.56],["2020-06-18",430.98],["2020-06-19",429.19],["2020-06-22",430.09],["2020-06-23",434],["2020-06-24",433.07],["2020-06-25",430.66],["2020-06-26",430],["2020-06-29",430.73],["2020-06-30",429.34],["2020-07-01",431.78],["2020-07-02",432.62],["2020-07-03",430.17],["2020-07-06",432.42],["2020-07-07",431.38],["2020-07-08",431.79],["2020-07-09",433.82],["2020-07-10",432.13],["2020-07-13",432.95],["2020-07-14",433.02],["2020-07-15",438.04],["2020-07-16",434.99],["2020-07-17",436.78],["2020-07-20",439.64],["2020-07-21",441.69],["2020-07-22",445.01],["2020-07-23",450.69],["2020-07-24",451.05],["2020-07-27",455.71],["2020-07-28",457.21],["2020-07-29",456.37],["2020-07-30",457.22],["2020-07-31",461.89],["2020-08-03",457.89],["2020-08-04",459.62],["2020-08-05",462.52],["2020-08-06",461.51],["2020-08-07",460.77],["2020-08-10",459.74],["2020-08-11",460.05],["2020-08-12",458.05],["2020-08-13",463.39],["2020-08-14",462.62],["2020-08-17",464.34],["2020-08-18",466.51],["2020-08-19",468.55],["2020-08-20",463.02],["2020-08-21",463.02],["2020-08-24",461.91],["2020-08-25",463.4],["2020-08-26",461.89],["2020-08-27",461.84],["2020-08-28",465.44],["2020-08-31",466.1],["2020-09-01",468.97],["2020-09-02",463.15],["2020-09-03",461.53],["2020-09-04",459.48],["2020-09-07",457.99],["2020-09-08",458.06],["2020-09-09",455.44],["2020-09-10",458.55],["2020-09-11",459.51],["2020-09-14",459.75],["2020-09-15",460.62],["2020-09-16",459.73],["2020-09-17",457.43],["2020-09-18",459.04],["2020-09-21",454.49],["2020-09-22",449.72],["2020-09-23",449.24],["2020-09-24",444.16],["2020-09-25",442.01],["2020-09-28",441.28],["2020-09-29",439.76],["2020-09-30",446.24],["2020-10-01",448.08],["2020-10-02",449.76],["2020-10-05",451.24],["2020-10-06",452.15],["2020-10-07",452.75],["2020-10-08",452.31],["2020-10-09",455.34],["2020-10-12",455.28],["2020-10-13",455.21],["2020-10-14",451.08],["2020-10-15",444.59],["2020-10-16",443.8],["2020-10-19",446.18],["2020-10-20",444.66],["2020-10-21",447.2],["2020-10-22",446.89],["2020-10-23",447.67],["2020-10-26",446.62],["2020-10-27",445.56],["2020-10-28",440.74],["2020-10-29",438.78],["2020-10-30",438.08],["2020-11-02",438.14],["2020-11-03",443.42],["2020-11-04",444.28],["2020-11-05",451.57],["2020-11-06",453.63],["2020-11-09",458.42],["2020-11-10",454.12],["2020-11-12",456.09],["2020-11-13",455.96],["2020-11-16",458.64],["2020-11-17",457.67],["2020-11-18",460.63],["2020-11-19",457.61],["2020-11-20",459.93],["2020-11-23",460.84],["2020-11-24",460.82],["2020-11-25",461.66],["2020-11-26",461.29],["2020-11-27",461.04],["2020-11-30",464.1],["2020-12-01",464.1],["2020-12-02",468.17],["2020-12-03",469.02],["2020-12-04",471.83],["2020-12-07",468.82],["2020-12-08",470.07],["2020-12-09",473.2],["2020-12-10",474.26],["2020-12-11",473.58],["2020-12-14",474.63],["2020-12-15",474.63],["2020-12-16",477.57],["2020-12-17",478.73],["2020-12-18",477.89],["2020-12-21",468.28],["2020-12-22",470.3],["2020-12-23",470.41],["2020-12-24",470.41],["2020-12-28",474.18],["2020-12-29",472.67],["2020-12-30",471.13],["2020-12-31",471.13],["2021-01-04",469.86],["2021-01-05",469.5],["2021-01-07",474.39],["2021-01-08",471.05],["2021-01-11",466.72],["2021-01-12",467.87],["2021-01-13",468.49],["2021-01-14",466.31],["2021-01-15",464.58],["2021-01-18",461.65],["2021-01-19",465.17],["2021-01-20",466.62],["2021-01-21",466.47],["2021-01-22",467.29],["2021-01-25",465.63],["2021-01-26",464.32],["2021-01-27",464.45],["2021-01-28",463.71],["2021-01-29",465.05],["2021-02-01",467.06],["2021-02-02",467.27],["2021-02-03",466.83],["2021-02-04",464.87],["2021-02-05",464.35],["2021-02-08",467.59],["2021-02-09",471.7],["2021-02-10",471.75],["2021-02-11",470.13],["2021-02-12",469.31],["2021-02-15",472.41],["2021-02-16",472.47],["2021-02-17",468.09],["2021-02-18",469.85],["2021-02-19",471.8],["2021-02-22",470.02],["2021-02-23",470.28],["2021-02-24",469.96],["2021-02-25",472.35],["2021-02-26",468.45],["2021-03-01",464.37],["2021-03-02",462.09],["2021-03-03",465.31],["2021-03-04",461.15],["2021-03-05",454.71],["2021-03-08",451.66],["2021-03-09",453.53],["2021-03-10",454.59],["2021-03-11",456.23],["2021-03-12",453.58],["2021-03-15",454.6],["2021-03-16",453.64],["2021-03-17",452.02],["2021-03-18",451.91],["2021-03-19",450.02],["2021-03-22",451.01],["2021-03-23",451.25],["2021-03-24",447.24],["2021-03-25",445.56],["2021-03-26",444.99],["2021-03-29",442.21],["2021-03-30",441.88],["2021-03-31",441.05],["2021-04-01",443.89],["2021-04-02",443.89],["2021-04-06",449.12],["2021-04-07",453.41],["2021-04-08",456.23],["2021-04-09",458.04],["2021-04-12",458.82],["2021-04-13",456.54],["2021-04-14",459.91],["2021-04-15",460.52],["2021-04-16",461.09],["2021-04-19",463.14],["2021-04-20",464.09],["2021-04-21",461.55],["2021-04-22",462.38],["2021-04-23",462.77],["2021-04-26",465.28],["2021-04-27",463.32],["2021-04-28",462.05],["2021-04-29",463.93],["2021-04-30",464.34],["2021-05-04",462.03],["2021-05-05",459.83],["2021-05-06",460.79],["2021-05-07",463.28],["2021-05-10",467.56],["2021-05-11",467.06],["2021-05-12",467.53],["2021-05-13",464.64],["2021-05-14",468.08],["2021-05-17",469.07],["2021-05-18",471.93],["2021-05-19",471.56],["2021-05-20",471.76],["2021-05-21",475.53],["2021-05-24",475.32],["2021-05-25",478.49],["2021-05-26",476.6],["2021-05-27",473.68],["2021-05-28",475.58],["2021-05-31",476.18],["2021-06-01",478.02],["2021-06-02",476.99],["2021-06-04",473.43],["2021-06-07",477.13],["2021-06-08",476.76],["2021-06-09",478.5],["2021-06-10",474.9],["2021-06-11",475.78],["2021-06-14",470.49],["2021-06-15",468.46],["2021-06-16",468.64],["2021-06-17",461.28],["2021-06-18",457.97],["2021-06-21",457.79],["2021-06-22",458.79],["2021-06-23",461.78],["2021-06-24",460.49],["2021-06-25",463.36],["2021-06-28",463.22],["2021-06-29",461.42],["2021-06-30",459.96],["2021-07-01",459.74],["2021-07-02",458.38],["2021-07-05",461.73],["2021-07-06",461.28],["2021-07-07",458.81],["2021-07-08",456.62],["2021-07-09",456.44],["2021-07-12",457.07],["2021-07-13",455.25],["2021-07-14",450.32],["2021-07-15",454.11],["2021-07-16",452],["2021-07-19",450.04],["2021-07-20",449.52],["2021-07-21",449.15],["2021-07-22",451.92],["2021-07-23",451.4],["2021-07-26",450.69],["2021-07-27",449.49],["2021-07-28",451.33],["2021-07-29",454.02],["2021-07-30",456.38],["2021-08-02",457.03],["2021-08-03",457.83],["2021-08-04",457.19],["2021-08-05",455.87],["2021-08-06",455.69],["2021-08-09",451.35],["2021-08-10",450.9],["2021-08-11",448.5],["2021-08-12",449.41],["2021-08-13",451.02],["2021-08-16",453.44],["2021-08-17",452.65],["2021-08-18",451.99],["2021-08-19",447.68],["2021-08-20",446.89],["2021-08-23",449.22],["2021-08-24",449.54],["2021-08-25",452.08],["2021-08-26",451.63],["2021-08-27",450.87],["2021-08-30",453.87],["2021-08-31",457.99],["2021-09-01",459.7],["2021-09-02",462.11],["2021-09-03",462.7],["2021-09-06",462.16],["2021-09-07",462.35],["2021-09-08",460.23],["2021-09-09",459.23],["2021-09-10",457.93],["2021-09-13",456.91],["2021-09-14",456.47],["2021-09-15",457.27],["2021-09-16",452.92],["2021-09-17",452.48],["2021-09-20",447.62],["2021-09-21",447.06],["2021-09-22",445.65],["2021-09-23",447.95],["2021-09-24",447.74],["2021-09-27",447.65],["2021-09-28",444.57],["2021-09-29",442.92],["2021-09-30",440.36],["2021-10-01",443.06],["2021-10-04",446.52],["2021-10-05",442.72],["2021-10-06",439.12],["2021-10-07",446.11],["2021-10-08",440.97],["2021-10-11",439.77],["2021-10-12",441.62],["2021-10-13",441.79],["2021-10-14",444.25],["2021-10-15",444.16],["2021-10-18",443.11],["2021-10-19",446.05],["2021-10-20",443.54],["2021-10-21",443.17],["2021-10-22",441.64],["2021-10-25",442.38],["2021-10-26",439.69],["2021-10-27",439.04],["2021-10-28",437.72],["2021-10-29",440.75],["2021-11-02",439.23],["2021-11-03",439.84],["2021-11-04",437.88],["2021-11-05",436.39],["2021-11-08",438.06],["2021-11-09",439.43],["2021-11-10",438.23],["2021-11-12",429.29],["2021-11-15",429.77],["2021-11-16",424.05],["2021-11-17",422.43],["2021-11-18",423.15],["2021-11-19",419.58],["2021-11-22",415.47],["2021-11-23",414.69],["2021-11-24",415.37],["2021-11-25",416.6],["2021-11-26",414.62],["2021-11-29",415.8],["2021-11-30",419.97],["2021-12-01",421.59],["2021-12-02",425.73],["2021-12-03",425.28],["2021-12-06",425.98],["2021-12-07",424.62],["2021-12-08",425.69],["2021-12-09",424.5],["2021-12-10",424.1],["2021-12-13",422.89],["2021-12-14",422.06],["2021-12-15",422.96],["2021-12-16",423.82],["2021-12-17",424.38],["2021-12-20",420.97],["2021-12-21",423.26],["2021-12-22",422.88],["2021-12-23",423.35],["2021-12-27",424.15],["2021-12-28",426.99],["2021-12-29",425.43],["2021-12-30",426.95],["2022-01-03",429.29],["2022-01-04",429.05],["2022-01-05",429.99],["2022-01-07",431.23],["2022-01-10",433.49],["2022-01-11",432.99],["2022-01-12",435.42],["2022-01-13",440],["2022-01-14",438.67],["2022-01-17",439],["2022-01-18",437.08],["2022-01-19",435.06],["2022-01-20",436.18],["2022-01-21",434.99],["2022-01-24",433.85],["2022-01-25",428.07],["2022-01-26",427.3],["2022-01-27",425.89],["2022-01-28",423.76]]}]}