{"status":"ok","unit":"","title":"Notowania od 2007-10-18 do 2022-01-28","series":[{"name":"Notowanie","area":true,"data":[["2007-10-18",269.58],["2007-10-19",269.58],["2007-10-22",269.58],["2007-10-23",269.58],["2007-10-24",273.77],["2007-10-25",273.77],["2007-10-26",273.77],["2007-10-29",273.77],["2007-10-30",273.77],["2007-10-31",275.87],["2007-11-02",275.87],["2007-11-05",274.96],["2007-11-06",274.96],["2007-11-07",276.6],["2007-11-08",276.6],["2007-11-09",276.6],["2007-11-12",276.6],["2007-11-13",276.6],["2007-11-14",275.98],["2007-11-15",275.98],["2007-11-16",275.98],["2007-11-19",275.98],["2007-11-20",275.98],["2007-11-21",272.34],["2007-11-22",272.34],["2007-11-23",272.34],["2007-11-26",272.34],["2007-11-27",272.34],["2007-11-28",274.12],["2007-11-29",274.12],["2007-11-30",274.12],["2007-12-03",274.12],["2007-12-04",277.94],["2007-12-05",278.69],["2007-12-06",278.69],["2007-12-07",278.69],["2007-12-10",278.69],["2007-12-11",278.69],["2007-12-12",281.19],["2007-12-13",281.19],["2007-12-14",281.19],["2007-12-17",281.19],["2007-12-18",281.19],["2007-12-19",278.33],["2007-12-20",278.33],["2007-12-21",278.33],["2007-12-27",278.45],["2007-12-28",278.45],["2008-01-02",280.26],["2008-01-03",279.13],["2008-01-04",279.13],["2008-01-07",279.13],["2008-01-08",279.13],["2008-01-09",280.77],["2008-01-10",280.77],["2008-01-11",280.77],["2008-01-14",280.77],["2008-01-15",280.77],["2008-01-16",280.93],["2008-01-17",280.93],["2008-01-18",280.93],["2008-01-21",280.93],["2008-01-22",280.93],["2008-01-23",278.6],["2008-01-24",278.6],["2008-01-25",278.6],["2008-01-28",278.6],["2008-01-29",278.6],["2008-01-30",279.3],["2008-01-31",279.3],["2008-02-01",279.3],["2008-02-04",283.75],["2008-02-05",283.75],["2008-02-06",281.96],["2008-02-07",281.96],["2008-02-08",281.96],["2008-02-11",281.96],["2008-02-12",281.96],["2008-02-13",281.57],["2008-02-14",281.57],["2008-02-15",281.57],["2008-02-18",281.57],["2008-02-19",281.57],["2008-02-20",282.98],["2008-02-21",282.98],["2008-02-22",282.98],["2008-02-25",282.98],["2008-02-26",282.98],["2008-02-27",286.78],["2008-02-28",286.78],["2008-02-29",286.78],["2008-03-03",286.78],["2008-03-04",288.4],["2008-03-05",287.88],["2008-03-06",287.88],["2008-03-07",287.88],["2008-03-10",287.88],["2008-03-11",287.88],["2008-03-12",288.23],["2008-03-13",288.23],["2008-03-14",288.23],["2008-03-17",288.23],["2008-03-18",288.23],["2008-03-19",287.76],["2008-03-20",287.76],["2008-03-25",287.76],["2008-03-26",288.21],["2008-03-27",288.21],["2008-03-28",288.21],["2008-03-31",288.21],["2008-04-01",288.21],["2008-04-02",291.73],["2008-04-03",291.73],["2008-04-04",291.73],["2008-04-07",291.73],["2008-04-08",291.73],["2008-04-09",295.13],["2008-04-10",295.13],["2008-04-11",295.13],["2008-04-14",295.13],["2008-04-15",295.13],["2008-04-16",299.62],["2008-04-17",299.62],["2008-04-18",299.62],["2008-04-21",299.62],["2008-04-22",299.62],["2008-04-23",300.1],["2008-04-24",300.1],["2008-04-25",300.1],["2008-04-28",300.1],["2008-04-29",300.1],["2008-04-30",295.81],["2008-05-05",297.78],["2008-05-06",297.78],["2008-05-07",298.86],["2008-05-08",298.86],["2008-05-09",298.86],["2008-05-12",298.86],["2008-05-13",298.86],["2008-05-14",302.24],["2008-05-15",302.24],["2008-05-16",302.24],["2008-05-19",302.24],["2008-05-20",302.24],["2008-05-21",303.4],["2008-05-23",303.4],["2008-05-26",303.4],["2008-05-27",303.4],["2008-05-28",302.46],["2008-05-29",302.46],["2008-05-30",302.46],["2008-06-02",302.46],["2008-06-03",302.46],["2008-06-04",304.48],["2008-06-05",304.48],["2008-06-06",304.48],["2008-06-09",304.48],["2008-06-10",304.48],["2008-06-11",305.05],["2008-06-12",305.05],["2008-06-13",305.05],["2008-06-16",305.05],["2008-06-17",305.05],["2008-06-18",305.06],["2008-06-19",305.06],["2008-06-20",305.06],["2008-06-23",305.06],["2008-06-24",305.06],["2008-06-25",306.99],["2008-06-26",306.99],["2008-06-27",306.99],["2008-06-30",306.99],["2008-07-01",306.99],["2008-07-02",307.5],["2008-07-03",307.5],["2008-07-04",307.5],["2008-07-07",307.5],["2008-07-08",307.5],["2008-07-09",314.52],["2008-07-10",314.52],["2008-07-11",314.52],["2008-07-14",314.52],["2008-07-15",314.52],["2008-07-16",320.1],["2008-07-17",320.1],["2008-07-18",320.1],["2008-07-21",320.1],["2008-07-22",320.1],["2008-07-23",317.45],["2008-07-24",317.45],["2008-07-25",317.45],["2008-07-28",317.45],["2008-07-29",317.45],["2008-07-30",323.1],["2008-07-31",323.1],["2008-08-01",323.1],["2008-08-04",323.1],["2008-08-05",323.1],["2008-08-06",320.99],["2008-08-07",320.99],["2008-08-08",320.99],["2008-08-11",320.99],["2008-08-12",320.99],["2008-08-13",317.48],["2008-08-14",317.48],["2008-08-18",317.48],["2008-08-19",317.48],["2008-08-20",315.47],["2008-08-21",315.47],["2008-08-22",315.47],["2008-08-25",315.47],["2008-08-26",315.47],["2008-08-27",314.36],["2008-08-28",314.36],["2008-08-29",314.36],["2008-09-01",314.36],["2008-09-02",314.36],["2008-09-03",313.67],["2008-09-04",313.67],["2008-09-05",313.67],["2008-09-08",313.67],["2008-09-09",313.67],["2008-09-10",306.63],["2008-09-11",306.63],["2008-09-12",306.63],["2008-09-15",306.63],["2008-09-16",306.63],["2008-09-17",315.09],["2008-09-18",315.09],["2008-09-19",315.09],["2008-09-22",315.09],["2008-09-23",315.09],["2008-09-24",315.8],["2008-09-25",315.8],["2008-09-26",315.8],["2008-09-29",315.8],["2008-09-30",315.8],["2008-10-01",312.21],["2008-10-02",312.21],["2008-10-03",312.21],["2008-10-06",312.21],["2008-10-07",312.21],["2008-10-08",302.3],["2008-10-09",302.3],["2008-10-10",302.3],["2008-10-13",302.3],["2008-10-14",302.3],["2008-10-15",298.65],["2008-10-16",298.65],["2008-10-17",298.65],["2008-10-20",298.65],["2008-10-21",298.65],["2008-10-22",282.7],["2008-10-23",282.7],["2008-10-24",282.7],["2008-10-27",282.7],["2008-10-28",282.7],["2008-10-29",286.74],["2008-10-30",286.74],["2008-10-31",286.74],["2008-11-03",286.74],["2008-11-04",286.74],["2008-11-05",296.86],["2008-11-06",296.86],["2008-11-07",296.86],["2008-11-10",296.86],["2008-11-12",277.16],["2008-11-13",277.16],["2008-11-14",277.16],["2008-11-17",277.16],["2008-11-18",277.16],["2008-11-19",272.72],["2008-11-20",272.72],["2008-11-21",272.72],["2008-11-24",272.72],["2008-11-25",272.72],["2008-11-26",277.46],["2008-11-27",277.46],["2008-11-28",277.46],["2008-12-01",277.46],["2008-12-02",277.46],["2008-12-03",277.46],["2008-12-04",274.59],["2008-12-05",274.59],["2008-12-08",274.59],["2008-12-09",274.59],["2008-12-10",267.32],["2008-12-11",267.32],["2008-12-12",267.32],["2008-12-15",267.32],["2008-12-16",267.32],["2008-12-17",258.44],["2008-12-18",258.44],["2008-12-19",258.44],["2008-12-22",258.44],["2008-12-23",258.44],["2008-12-29",258.44],["2008-12-30",258.44],["2008-12-31",253.81],["2009-01-05",253.81],["2009-01-06",253.81],["2009-01-07",270.56],["2009-01-08",270.56],["2009-01-09",270.56],["2009-01-12",270.56],["2009-01-13",270.56],["2009-01-14",256.75],["2009-01-15",256.75],["2009-01-16",256.75],["2009-01-19",256.75],["2009-01-20",256.75],["2009-01-21",245.66],["2009-01-22",245.66],["2009-01-23",245.66],["2009-01-26",245.66],["2009-01-27",245.66],["2009-01-28",242.54],["2009-01-29",242.54],["2009-01-30",242.54],["2009-02-02",242.54],["2009-02-03",242.54],["2009-02-04",227.78],["2009-02-05",227.78],["2009-02-06",227.78],["2009-02-09",227.78],["2009-02-10",227.78],["2009-02-11",235.35],["2009-02-12",235.35],["2009-02-13",235.35],["2009-02-16",235.35],["2009-02-17",235.35],["2009-02-18",216.76],["2009-02-19",216.76],["2009-02-20",216.76],["2009-02-23",216.76],["2009-02-24",216.76],["2009-02-25",228.15],["2009-02-26",228.15],["2009-02-27",228.15],["2009-03-02",228.15],["2009-03-03",228.15],["2009-03-04",224.19],["2009-03-05",224.19],["2009-03-06",224.19],["2009-03-09",224.19],["2009-03-10",224.19],["2009-03-11",230.77],["2009-03-12",230.77],["2009-03-13",230.77],["2009-03-16",230.77],["2009-03-17",230.77],["2009-03-18",235.21],["2009-03-19",235.21],["2009-03-20",235.21],["2009-03-23",235.21],["2009-03-24",235.21],["2009-03-25",234.98],["2009-03-26",234.98],["2009-03-27",234.98],["2009-03-30",234.98],["2009-03-31",234.98],["2009-04-01",230.45],["2009-04-02",230.45],["2009-04-03",230.45],["2009-04-06",230.45],["2009-04-07",230.45],["2009-04-08",238.34],["2009-04-09",238.34],["2009-04-14",238.34],["2009-04-15",253.74],["2009-04-16",253.74],["2009-04-17",253.74],["2009-04-20",253.74],["2009-04-21",253.74],["2009-04-22",244.17],["2009-04-23",244.17],["2009-04-24",244.17],["2009-04-27",244.17],["2009-04-28",244.17],["2009-04-29",243.23],["2009-04-30",243.23],["2009-05-04",243.23],["2009-05-05",243.23],["2009-05-06",246.77],["2009-05-07",246.77],["2009-05-08",246.77],["2009-05-11",246.77],["2009-05-12",246.77],["2009-05-13",246.74],["2009-05-14",246.74],["2009-05-15",246.74],["2009-05-18",246.74],["2009-05-19",246.74],["2009-05-20",249.48],["2009-05-21",249.48],["2009-05-22",249.48],["2009-05-25",249.48],["2009-05-26",249.48],["2009-05-27",245.41],["2009-05-28",245.41],["2009-05-29",245.41],["2009-06-01",245.41],["2009-06-02",245.41],["2009-06-03",243.18],["2009-06-04",243.18],["2009-06-05",243.18],["2009-06-08",243.18],["2009-06-09",243.18],["2009-06-10",244.39],["2009-06-12",244.39],["2009-06-15",244.39],["2009-06-16",244.39],["2009-06-17",242.32],["2009-06-18",242.32],["2009-06-19",242.32],["2009-06-22",242.32],["2009-06-23",242.32],["2009-06-24",241.1],["2009-06-25",241.1],["2009-06-26",241.1],["2009-06-29",241.1],["2009-06-30",241.1],["2009-07-01",249.03],["2009-07-02",249.03],["2009-07-03",249.03],["2009-07-06",249.03],["2009-07-07",249.03],["2009-07-08",249.54],["2009-07-09",249.54],["2009-07-10",249.54],["2009-07-13",249.54],["2009-07-14",249.54],["2009-07-15",257.12],["2009-07-16",257.12],["2009-07-17",257.12],["2009-07-20",257.12],["2009-07-21",257.12],["2009-07-22",259.26],["2009-07-23",259.26],["2009-07-24",259.26],["2009-07-27",259.26],["2009-07-28",259.26],["2009-07-29",264.18],["2009-07-30",264.18],["2009-07-31",264.18],["2009-08-03",264.18],["2009-08-04",264.18],["2009-08-05",270.2],["2009-08-06",270.2],["2009-08-07",270.2],["2009-08-10",270.2],["2009-08-11",270.2],["2009-08-12",264.32],["2009-08-13",264.32],["2009-08-14",264.32],["2009-08-17",264.32],["2009-08-18",264.32],["2009-08-19",266.15],["2009-08-20",266.15],["2009-08-21",266.15],["2009-08-24",266.15],["2009-08-25",266.15],["2009-08-26",272.31],["2009-08-27",272.31],["2009-08-28",272.31],["2009-08-31",272.31],["2009-09-01",272.31],["2009-09-02",266.81],["2009-09-03",266.81],["2009-09-04",266.81],["2009-09-07",266.81],["2009-09-08",266.81],["2009-09-09",272.05],["2009-09-10",272.05],["2009-09-11",272.05],["2009-09-14",272.05],["2009-09-15",272.05],["2009-09-16",269.25],["2009-09-17",269.25],["2009-09-18",269.25],["2009-09-21",269.25],["2009-09-22",269.25],["2009-09-23",268.34],["2009-09-24",268.34],["2009-09-25",268.34],["2009-09-28",268.34],["2009-09-29",268.34],["2009-09-30",265.45],["2009-10-01",265.45],["2009-10-02",265.45],["2009-10-05",265.45],["2009-10-06",265.45],["2009-10-07",267.58],["2009-10-08",267.58],["2009-10-09",267.58],["2009-10-12",267.58],["2009-10-13",267.58],["2009-10-14",266.61],["2009-10-15",266.61],["2009-10-16",266.61],["2009-10-19",266.61],["2009-10-20",266.61],["2009-10-21",270.86],["2009-10-22",270.86],["2009-10-23",270.86],["2009-10-26",270.86],["2009-10-27",270.86],["2009-10-28",264.49],["2009-10-29",264.49],["2009-10-30",264.49],["2009-11-02",264.49],["2009-11-03",264.49],["2009-11-04",263.89],["2009-11-05",263.89],["2009-11-06",263.89],["2009-11-09",263.89],["2009-11-10",263.89],["2009-11-12",272.18],["2009-11-13",272.18],["2009-11-16",272.18],["2009-11-17",272.18],["2009-11-18",275.75],["2009-11-19",275.75],["2009-11-20",275.75],["2009-11-23",275.75],["2009-11-24",275.75],["2009-11-25",274.63],["2009-11-26",274.63],["2009-11-27",274.63],["2009-11-30",274.63],["2009-12-01",274.63],["2009-12-02",276.07],["2009-12-03",276.07],["2009-12-04",276.07],["2009-12-07",276.07],["2009-12-08",276.07],["2009-12-09",274.79],["2009-12-10",274.79],["2009-12-11",274.79],["2009-12-14",274.79],["2009-12-15",274.79],["2009-12-16",270.12],["2009-12-17",270.12],["2009-12-18",270.12],["2009-12-21",270.12],["2009-12-22",270.12],["2009-12-23",272.53],["2009-12-28",272.53],["2009-12-29",272.53],["2009-12-30",276],["2009-12-31",276],["2010-01-04",276],["2010-01-05",276],["2010-01-06",278.3],["2010-01-07",278.3],["2010-01-08",278.3],["2010-01-11",278.3],["2010-01-12",278.3],["2010-01-13",282.02],["2010-01-14",282.02],["2010-01-15",282.02],["2010-01-18",282.02],["2010-01-19",282.02],["2010-01-20",285.95],["2010-01-21",285.95],["2010-01-22",285.95],["2010-01-25",285.95],["2010-01-26",285.95],["2010-01-27",280.94],["2010-01-28",280.94],["2010-01-29",280.94],["2010-02-01",280.94],["2010-02-02",280.94],["2010-02-03",289.84],["2010-02-04",289.84],["2010-02-05",289.84],["2010-02-08",289.84],["2010-02-09",289.84],["2010-02-10",283.35],["2010-02-11",283.35],["2010-02-12",283.35],["2010-02-15",283.35],["2010-02-16",283.35],["2010-02-17",288.91],["2010-02-18",288.91],["2010-02-19",288.91],["2010-02-22",288.91],["2010-02-23",288.91],["2010-02-24",288.39],["2010-02-25",288.39],["2010-02-26",288.39],["2010-03-01",288.39],["2010-03-02",288.39],["2010-03-03",294.25],["2010-03-04",294.25],["2010-03-05",294.25],["2010-03-08",294.25],["2010-03-09",294.25],["2010-03-10",298.65],["2010-03-11",298.65],["2010-03-12",298.65],["2010-03-15",298.65],["2010-03-16",298.65],["2010-03-17",300.28],["2010-03-18",300.28],["2010-03-19",300.28],["2010-03-22",300.28],["2010-03-23",300.28],["2010-03-24",300.23],["2010-03-25",300.23],["2010-03-26",300.23],["2010-03-29",300.23],["2010-03-30",300.23],["2010-03-31",301.89],["2010-04-01",301.89],["2010-04-06",301.89],["2010-04-07",304.3],["2010-04-08",304.3],["2010-04-09",304.3],["2010-04-12",304.3],["2010-04-13",304.3],["2010-04-14",302.47],["2010-04-15",302.47],["2010-04-16",302.47],["2010-04-19",302.47],["2010-04-20",302.47],["2010-04-21",303.06],["2010-04-22",303.06],["2010-04-23",303.06],["2010-04-26",303.06],["2010-04-27",303.06],["2010-04-28",296.13],["2010-04-29",296.13],["2010-04-30",296.13],["2010-05-04",296.13],["2010-05-05",290.43],["2010-05-06",290.43],["2010-05-07",290.43],["2010-05-10",290.43],["2010-05-11",290.43],["2010-05-12",293.93],["2010-05-13",293.93],["2010-05-14",293.93],["2010-05-17",293.93],["2010-05-18",293.93],["2010-05-19",286.68],["2010-05-20",286.68],["2010-05-21",286.68],["2010-05-24",286.68],["2010-05-25",286.68],["2010-05-26",282.63],["2010-05-27",282.63],["2010-05-28",282.63],["2010-05-31",282.63],["2010-06-01",282.63],["2010-06-02",285.49],["2010-06-04",285.49],["2010-06-07",285.49],["2010-06-08",285.49],["2010-06-09",284.15],["2010-06-10",284.15],["2010-06-11",284.15],["2010-06-14",284.15],["2010-06-15",284.15],["2010-06-16",288.73],["2010-06-17",288.73],["2010-06-18",288.73],["2010-06-21",288.73],["2010-06-22",288.73],["2010-06-23",288.83],["2010-06-24",288.83],["2010-06-25",288.83],["2010-06-28",288.83],["2010-06-29",288.83],["2010-06-30",282.95],["2010-07-01",282.95],["2010-07-02",282.95],["2010-07-05",282.95],["2010-07-06",282.95],["2010-07-07",285.13],["2010-07-08",285.13],["2010-07-09",285.13],["2010-07-12",285.13],["2010-07-13",285.13],["2010-07-14",289.85],["2010-07-15",289.85],["2010-07-16",289.85],["2010-07-19",289.85],["2010-07-20",289.85],["2010-07-21",286.01],["2010-07-22",286.01],["2010-07-23",286.01],["2010-07-26",286.01],["2010-07-27",286.01],["2010-07-28",294.38],["2010-07-29",294.38],["2010-07-30",294.38],["2010-08-02",294.38],["2010-08-03",294.38],["2010-08-04",292.99],["2010-08-05",292.99],["2010-08-06",292.99],["2010-08-09",292.99],["2010-08-10",292.99],["2010-08-11",294.81],["2010-08-12",294.81],["2010-08-13",294.81],["2010-08-16",294.81],["2010-08-17",294.81],["2010-08-18",298.49],["2010-08-19",298.49],["2010-08-20",298.49],["2010-08-23",298.49],["2010-08-24",298.49],["2010-08-25",295.85],["2010-08-26",295.85],["2010-08-27",295.85],["2010-08-30",295.85],["2010-08-31",295.85],["2010-09-01",296.28],["2010-09-02",296.28],["2010-09-03",296.28],["2010-09-06",296.28],["2010-09-07",296.28],["2010-09-08",299.7],["2010-09-09",299.7],["2010-09-10",299.7],["2010-09-13",299.7],["2010-09-14",299.7],["2010-09-15",300.98],["2010-09-16",300.98],["2010-09-17",300.98],["2010-09-20",300.98],["2010-09-21",300.98],["2010-09-22",300.74],["2010-09-23",300.74],["2010-09-24",300.74],["2010-09-27",300.74],["2010-09-28",300.74],["2010-09-29",298.95],["2010-09-30",298.95],["2010-10-01",298.95],["2010-10-04",298.95],["2010-10-05",298.95],["2010-10-06",301.91],["2010-10-07",301.91],["2010-10-08",301.91],["2010-10-11",301.91],["2010-10-12",301.91],["2010-10-13",300.97],["2010-10-14",300.97],["2010-10-15",300.97],["2010-10-18",300.97],["2010-10-19",300.97],["2010-10-20",300.13],["2010-10-21",300.13],["2010-10-22",300.13],["2010-10-25",300.13],["2010-10-26",300.13],["2010-10-27",302.23],["2010-10-28",302.23],["2010-10-29",302.23],["2010-11-02",302.23],["2010-11-03",303.42],["2010-11-04",303.42],["2010-11-05",303.42],["2010-11-08",303.42],["2010-11-09",303.42],["2010-11-10",306.88],["2010-11-12",306.88],["2010-11-15",306.88],["2010-11-16",306.88],["2010-11-17",303.96],["2010-11-18",303.96],["2010-11-19",303.96],["2010-11-22",303.96],["2010-11-23",303.96],["2010-11-24",302.68],["2010-11-25",302.68],["2010-11-26",302.68],["2010-11-29",302.68],["2010-11-30",302.68],["2010-12-01",298.89],["2010-12-02",298.89],["2010-12-03",298.89],["2010-12-06",298.89],["2010-12-07",298.89],["2010-12-08",297.63],["2010-12-09",297.63],["2010-12-10",297.63],["2010-12-13",297.63],["2010-12-14",297.63],["2010-12-15",301.86],["2010-12-16",301.86],["2010-12-17",301.86],["2010-12-20",301.86],["2010-12-21",301.86],["2010-12-22",302.01],["2010-12-23",302.01],["2010-12-27",302.01],["2010-12-28",302.01],["2010-12-29",302.16],["2010-12-30",302.16],["2010-12-31",302.16],["2011-01-03",302.16],["2011-01-04",302.16],["2011-01-05",308.59],["2011-01-07",308.59],["2011-01-10",308.59],["2011-01-11",308.59],["2011-01-12",314.23],["2011-01-13",314.23],["2011-01-14",314.23],["2011-01-17",314.23],["2011-01-18",314.23],["2011-01-19",310.85],["2011-01-20",310.85],["2011-01-21",310.85],["2011-01-24",310.85],["2011-01-25",310.85],["2011-01-26",311.82],["2011-01-27",311.82],["2011-01-28",311.82],["2011-01-31",311.82],["2011-02-01",311.82],["2011-02-02",310.16],["2011-02-03",310.16],["2011-02-04",310.16],["2011-02-07",310.16],["2011-02-08",310.16],["2011-02-09",310.71],["2011-02-10",310.71],["2011-02-11",310.71],["2011-02-14",310.71],["2011-02-15",310.71],["2011-02-16",309.92],["2011-02-17",309.92],["2011-02-18",309.92],["2011-02-21",309.92],["2011-02-22",309.92],["2011-02-23",306.69],["2011-02-24",306.69],["2011-02-25",306.69],["2011-02-28",306.69],["2011-03-01",306.69],["2011-03-02",305.37],["2011-03-03",305.37],["2011-03-04",305.37],["2011-03-07",305.37],["2011-03-08",305.37],["2011-03-09",305.8],["2011-03-10",305.8],["2011-03-11",305.8],["2011-03-14",305.8],["2011-03-15",305.8],["2011-03-16",300.01],["2011-03-17",300.01],["2011-03-18",300.01],["2011-03-21",300.01],["2011-03-22",300.01],["2011-03-23",301.5],["2011-03-24",301.5],["2011-03-25",301.5],["2011-03-28",301.5],["2011-03-29",301.5],["2011-03-30",305.37],["2011-03-31",305.37],["2011-04-01",305.37],["2011-04-04",305.37],["2011-04-05",305.37],["2011-04-06",305.01],["2011-04-07",305.01],["2011-04-08",305.01],["2011-04-11",305.01],["2011-04-12",305.01],["2011-04-13",307.05],["2011-04-14",307.05],["2011-04-15",307.05],["2011-04-18",307.05],["2011-04-19",307.05],["2011-04-20",308.37],["2011-04-21",308.37],["2011-04-26",308.37],["2011-04-27",310.24],["2011-04-28",310.24],["2011-04-29",310.24],["2011-05-02",310.24],["2011-05-04",310.99],["2011-05-05",310.99],["2011-05-06",310.99],["2011-05-09",310.99],["2011-05-10",310.99],["2011-05-11",312.75],["2011-05-12",312.75],["2011-05-13",312.75],["2011-05-16",312.75],["2011-05-17",312.75],["2011-05-18",313],["2011-05-19",313],["2011-05-20",313],["2011-05-23",313],["2011-05-24",313],["2011-05-25",310.8],["2011-05-26",310.8],["2011-05-27",310.8],["2011-05-30",310.8],["2011-05-31",310.8],["2011-06-01",310.48],["2011-06-02",310.48],["2011-06-03",310.48],["2011-06-06",310.48],["2011-06-07",310.48],["2011-06-08",311.8],["2011-06-09",311.8],["2011-06-10",311.8],["2011-06-13",311.8],["2011-06-14",311.8],["2011-06-15",312.62],["2011-06-16",312.62],["2011-06-17",312.62],["2011-06-20",312.62],["2011-06-21",312.62],["2011-06-22",309.86],["2011-06-24",309.86],["2011-06-27",309.86],["2011-06-28",309.86],["2011-06-29",308.18],["2011-06-30",308.18],["2011-07-01",308.18],["2011-07-04",308.18],["2011-07-05",308.18],["2011-07-06",313.05],["2011-07-07",313.05],["2011-07-08",313.05],["2011-07-11",313.05],["2011-07-12",313.05],["2011-07-13",307.29],["2011-07-14",307.29],["2011-07-15",307.29],["2011-07-18",307.29],["2011-07-19",307.29],["2011-07-20",309.7],["2011-07-21",309.7],["2011-07-22",309.7],["2011-07-25",309.7],["2011-07-26",309.7],["2011-07-27",309.74],["2011-07-28",309.74],["2011-07-29",309.74],["2011-08-01",309.74],["2011-08-02",309.74],["2011-08-03",308.18],["2011-08-04",308.18],["2011-08-05",308.18],["2011-08-08",308.18],["2011-08-09",308.18],["2011-08-10",303.49],["2011-08-11",303.49],["2011-08-12",303.49],["2011-08-16",303.49],["2011-08-17",299.06],["2011-08-18",299.06],["2011-08-19",299.06],["2011-08-22",299.06],["2011-08-23",299.06],["2011-08-24",298.25],["2011-08-25",298.25],["2011-08-26",298.25],["2011-08-29",298.25],["2011-08-30",298.25],["2011-08-31",299.82],["2011-09-01",299.82],["2011-09-02",299.82],["2011-09-05",299.82],["2011-09-06",299.82],["2011-09-07",294.93],["2011-09-08",294.93],["2011-09-09",294.93],["2011-09-12",294.93],["2011-09-13",294.93],["2011-09-14",287.12],["2011-09-15",287.12],["2011-09-16",287.12],["2011-09-19",287.12],["2011-09-20",287.12],["2011-09-21",283.54],["2011-09-22",283.54],["2011-09-23",283.54],["2011-09-26",283.54],["2011-09-27",283.54],["2011-09-28",281.92],["2011-09-29",281.92],["2011-09-30",281.92],["2011-10-03",281.92],["2011-10-04",281.92],["2011-10-05",283.62],["2011-10-06",283.62],["2011-10-07",283.62],["2011-10-10",283.62],["2011-10-11",283.62],["2011-10-12",289.26],["2011-10-13",289.26],["2011-10-14",289.26],["2011-10-17",289.26],["2011-10-18",289.26],["2011-10-19",288.29],["2011-10-20",288.29],["2011-10-21",288.29],["2011-10-24",288.29],["2011-10-25",288.29],["2011-10-26",285.23],["2011-10-27",285.23],["2011-10-28",285.23],["2011-10-31",285.23],["2011-11-02",283.56],["2011-11-03",283.56],["2011-11-04",283.56],["2011-11-07",283.56],["2011-11-08",283.56],["2011-11-09",286.56],["2011-11-10",286.56],["2011-11-14",286.56],["2011-11-15",286.56],["2011-11-16",283.87],["2011-11-17",283.87],["2011-11-18",283.87],["2011-11-21",283.87],["2011-11-22",283.87],["2011-11-23",280.89],["2011-11-24",280.89],["2011-11-25",280.89],["2011-11-28",280.89],["2011-11-29",280.89],["2011-11-30",275.26],["2011-12-01",275.26],["2011-12-02",275.26],["2011-12-05",275.26],["2011-12-06",275.26],["2011-12-07",281.16],["2011-12-08",281.16],["2011-12-09",281.16],["2011-12-12",281.16],["2011-12-13",281.16],["2011-12-14",275.24],["2011-12-15",275.24],["2011-12-16",275.24],["2011-12-19",275.24],["2011-12-20",275.24],["2011-12-21",283.39],["2011-12-22",283.39],["2011-12-23",283.39],["2011-12-27",283.39],["2011-12-28",286.99],["2011-12-29",286.99],["2011-12-30",286.99],["2012-01-02",286.99],["2012-01-03",286.99],["2012-01-04",281.95],["2012-01-05",281.95],["2012-01-09",281.95],["2012-01-10",281.95],["2012-01-11",283.01],["2012-01-12",283.01],["2012-01-13",283.01],["2012-01-16",283.01],["2012-01-17",283.01],["2012-01-18",290.89],["2012-01-19",290.89],["2012-01-20",290.89],["2012-01-23",290.89],["2012-01-24",290.89],["2012-01-25",295.61],["2012-01-26",295.61],["2012-01-27",295.61],["2012-01-30",295.61],["2012-01-31",295.61],["2012-02-01",302.66],["2012-02-02",302.66],["2012-02-03",302.66],["2012-02-06",302.66],["2012-02-07",302.66],["2012-02-08",304.76],["2012-02-09",304.76],["2012-02-10",304.76],["2012-02-13",304.76],["2012-02-14",304.76],["2012-02-15",305.21],["2012-02-16",305.21],["2012-02-17",305.21],["2012-02-20",305.21],["2012-02-21",305.21],["2012-02-22",304.36],["2012-02-23",304.36],["2012-02-24",304.36],["2012-02-27",304.36],["2012-02-28",304.36],["2012-02-29",308.36],["2012-03-01",308.36],["2012-03-02",308.36],["2012-03-05",308.36],["2012-03-06",308.36],["2012-03-07",307.24],["2012-03-08",307.24],["2012-03-09",307.24],["2012-03-12",307.24],["2012-03-13",307.24],["2012-03-14",309.22],["2012-03-15",309.22],["2012-03-16",309.22],["2012-03-19",309.22],["2012-03-20",309.22],["2012-03-21",309.78],["2012-03-22",309.78],["2012-03-23",309.78],["2012-03-26",309.78],["2012-03-27",309.78],["2012-03-28",309.07],["2012-03-29",309.07],["2012-03-30",309.07],["2012-04-02",309.07],["2012-04-03",309.07],["2012-04-04",309.45],["2012-04-05",309.45],["2012-04-10",309.45],["2012-04-11",306.03],["2012-04-12",306.03],["2012-04-13",306.03],["2012-04-16",306.03],["2012-04-17",306.03],["2012-04-18",307.24],["2012-04-19",307.24],["2012-04-20",307.24],["2012-04-23",307.24],["2012-04-24",307.24],["2012-04-25",306.86],["2012-04-26",306.86],["2012-04-27",306.86],["2012-04-30",306.86],["2012-05-02",309.18],["2012-05-04",309.18],["2012-05-07",309.18],["2012-05-08",309.18],["2012-05-09",306.32],["2012-05-10",306.32],["2012-05-11",306.32],["2012-05-14",306.32],["2012-05-15",306.32],["2012-05-16",294.96],["2012-05-17",294.96],["2012-05-18",294.96],["2012-05-21",294.96],["2012-05-22",294.96],["2012-05-23",295.69],["2012-05-24",295.69],["2012-05-25",295.69],["2012-05-28",295.69],["2012-05-29",295.69],["2012-05-30",294.96],["2012-05-31",294.96],["2012-06-01",294.96],["2012-06-04",294.96],["2012-06-05",294.96],["2012-06-06",297.36],["2012-06-08",297.36],["2012-06-11",301.15],["2012-06-12",299.1],["2012-06-13",298.52],["2012-06-14",299.26],["2012-06-15",301.26],["2012-06-18",303.11],["2012-06-19",302.89],["2012-06-20",304.56],["2012-06-21",304.08],["2012-06-22",303.36],["2012-06-25",303.94],["2012-06-26",304.53],["2012-06-27",305.13],["2012-06-28",303.31],["2012-06-29",304.3],["2012-07-02",306.59],["2012-07-03",308.4],["2012-07-04",309.08],["2012-07-05",307.95],["2012-07-06",308.32],["2012-07-09",306.85],["2012-07-10",309.66],["2012-07-11",311.6],["2012-07-12",310.18],["2012-07-13",310.02],["2012-07-16",311.09],["2012-07-17",312.44],["2012-07-18",313.07],["2012-07-19",314.07],["2012-07-20",314.06],["2012-07-23",312.76],["2012-07-24",310.99],["2012-07-25",310.23],["2012-07-26",312.01],["2012-07-27",314.98],["2012-07-30",315.44],["2012-07-31",318.11],["2012-08-01",317.76],["2012-08-02",318.52],["2012-08-03",319.43],["2012-08-06",323.43],["2012-08-07",323.65],["2012-08-08",320.05],["2012-08-09",322.59],["2012-08-10",321.37],["2012-08-13",321.04],["2012-08-14",320.66],["2012-08-16",321.26],["2012-08-17",322.52],["2012-08-20",322.77],["2012-08-21",322.68],["2012-08-22",322.4],["2012-08-23",322.28],["2012-08-24",320.32],["2012-08-27",322.25],["2012-08-28",320.99],["2012-08-29",316.44],["2012-08-30",313.6],["2012-08-31",314.14],["2012-09-03",312.58],["2012-09-04",312.97],["2012-09-05",311.45],["2012-09-06",315.69],["2012-09-07",318.14],["2012-09-10",319.25],["2012-09-11",319.74],["2012-09-12",321.84],["2012-09-13",319.15],["2012-09-14",323.61],["2012-09-17",321.33],["2012-09-18",318.79],["2012-09-19",318.86],["2012-09-20",315.79],["2012-09-21",318.07],["2012-09-24",316.7],["2012-09-25",317.21],["2012-09-26",317.74],["2012-09-27",317.1],["2012-09-28",320.08],["2012-10-01",320.75],["2012-10-02",320.17],["2012-10-03",319.76],["2012-10-04",322.14],["2012-10-05",323.63],["2012-10-08",323.79],["2012-10-09",324.36],["2012-10-10",323.92],["2012-10-11",322.64],["2012-10-12",323.13],["2012-10-15",323.66],["2012-10-16",323.7],["2012-10-17",323.27],["2012-10-18",322.63],["2012-10-19",322.23],["2012-10-22",323.01],["2012-10-23",321.44],["2012-10-24",320.65],["2012-10-25",320.22],["2012-10-26",319.3],["2012-10-29",319.98],["2012-10-30",320.17],["2012-10-31",321],["2012-11-02",322.58],["2012-11-05",322.54],["2012-11-06",322.8],["2012-11-07",323.95],["2012-11-08",320.46],["2012-11-09",320.95],["2012-11-12",320.13],["2012-11-13",319.25],["2012-11-14",319.5],["2012-11-15",319.74],["2012-11-16",320.51],["2012-11-19",321.31],["2012-11-20",322.55],["2012-11-21",323.46],["2012-11-22",324.65],["2012-11-23",324.05],["2012-11-26",324.81],["2012-11-27",326.07],["2012-11-28",325.38],["2012-11-29",326.6],["2012-11-30",325.94],["2012-12-03",325.91],["2012-12-04",324.48],["2012-12-05",324.71],["2012-12-06",324.9],["2012-12-07",324.45],["2012-12-10",325.35],["2012-12-11",327.24],["2012-12-12",328.29],["2012-12-13",328.39],["2012-12-14",328.44],["2012-12-17",329.12],["2012-12-18",328.73],["2012-12-19",330.21],["2012-12-20",330.41],["2012-12-21",331.25],["2012-12-24",330.93],["2012-12-27",329.41],["2012-12-28",330.85],["2012-12-31",329.8],["2013-01-02",331.61],["2013-01-03",330.95],["2013-01-04",327.08],["2013-01-07",327.42],["2013-01-08",327.1],["2013-01-09",327.87],["2013-01-10",331.42],["2013-01-11",329.44],["2013-01-14",327.49],["2013-01-15",328.23],["2013-01-16",327.16],["2013-01-17",327.98],["2013-01-18",327.15],["2013-01-21",323.65],["2013-01-22",324.19],["2013-01-23",325.08],["2013-01-24",322.46],["2013-01-25",322.91],["2013-01-28",323.75],["2013-01-29",322.51],["2013-01-30",323.3],["2013-01-31",323.26],["2013-02-01",322.05],["2013-02-04",326.08],["2013-02-05",324.71],["2013-02-06",323.99],["2013-02-07",323.41],["2013-02-08",325.11],["2013-02-11",326.4],["2013-02-12",325.15],["2013-02-13",324.42],["2013-02-14",324.97],["2013-02-15",323.92],["2013-02-18",323.39],["2013-02-19",323.97],["2013-02-20",326.02],["2013-02-21",324.91],["2013-02-22",326.39],["2013-02-25",326.39],["2013-02-26",326.19],["2013-02-27",325.91],["2013-02-28",326.66],["2013-03-01",327.6],["2013-03-04",328.3],["2013-03-05",328.39],["2013-03-06",329.19],["2013-03-07",327.86],["2013-03-08",327.62],["2013-03-11",328.62],["2013-03-12",327.84],["2013-03-13",328],["2013-03-14",328.34],["2013-03-15",327.22],["2013-03-18",328.09],["2013-03-19",328.41],["2013-03-20",327.83],["2013-03-21",325.7],["2013-03-22",325.31],["2013-03-25",327.27],["2013-03-26",326.31],["2013-03-27",325.97],["2013-03-28",325.23],["2013-03-29",325.98],["2013-04-02",325.77],["2013-04-03",325.23],["2013-04-04",325.34],["2013-04-05",326.14],["2013-04-08",328.91],["2013-04-09",330.67],["2013-04-10",332.05],["2013-04-11",332.8],["2013-04-12",331.85],["2013-04-15",332.5],["2013-04-16",332.1],["2013-04-17",332.79],["2013-04-18",332.53],["2013-04-19",332.82],["2013-04-22",333.78],["2013-04-23",331.8],["2013-04-24",330.9],["2013-04-25",330.12],["2013-04-26",329.76],["2013-04-29",330.68],["2013-04-30",331.57],["2013-05-02",331.47],["2013-05-06",331.78],["2013-05-07",331.27],["2013-05-08",331.95],["2013-05-09",333.66],["2013-05-10",332.97],["2013-05-13",331.84],["2013-05-14",331.48],["2013-05-15",330.48],["2013-05-16",329.65],["2013-05-17",329.64],["2013-05-20",330.88],["2013-05-21",329.85],["2013-05-22",329.94],["2013-05-23",328.27],["2013-05-24",327.82],["2013-05-27",328.65],["2013-05-28",328.98],["2013-05-29",325.83],["2013-05-31",321.26],["2013-06-03",322.13],["2013-06-04",324.17],["2013-06-05",325.54],["2013-06-06",322.42],["2013-06-07",319.89],["2013-06-10",323.63],["2013-06-11",322.01],["2013-06-12",323.39],["2013-06-13",322.44],["2013-06-14",326.56],["2013-06-17",325.5],["2013-06-18",324.65],["2013-06-19",323.57],["2013-06-20",317.73],["2013-06-21",316.82],["2013-06-24",315.45],["2013-06-25",317.33],["2013-06-26",315.5],["2013-06-27",315.5],["2013-06-28",316.4],["2013-07-01",316.15],["2013-07-02",316.73],["2013-07-03",315.74],["2013-07-04",317.32],["2013-07-05",320.75],["2013-07-08",318.74],["2013-07-09",317.87],["2013-07-10",318.11],["2013-07-11",317.35],["2013-07-12",317.81],["2013-07-15",320.54],["2013-07-16",321.54],["2013-07-17",322.7],["2013-07-18",324.13],["2013-07-19",324.16],["2013-07-22",325.64],["2013-07-23",326.6],["2013-07-24",327.53],["2013-07-25",325.34],["2013-07-26",326.01],["2013-07-29",325.94],["2013-07-30",326.93],["2013-07-31",325.26],["2013-08-01",326.19],["2013-08-02",324.53],["2013-08-05",327.4],["2013-08-06",328.29],["2013-08-07",328.04],["2013-08-08",328.99],["2013-08-09",329.93],["2013-08-12",330.14],["2013-08-13",330.76],["2013-08-14",329.95],["2013-08-16",328.27],["2013-08-19",326.28],["2013-08-20",326.48],["2013-08-21",326.63],["2013-08-22",326.34],["2013-08-23",327.59],["2013-08-26",327.74],["2013-08-27",326.53],["2013-08-28",325.84],["2013-08-29",323.85],["2013-08-30",325.11],["2013-09-02",326.31],["2013-09-03",324.8],["2013-09-04",325.3],["2013-09-05",324.23],["2013-09-06",322.7],["2013-09-09",324.89],["2013-09-10",325.53],["2013-09-11",327.5],["2013-09-12",328.92],["2013-09-13",329.91],["2013-09-16",331.14],["2013-09-17",329.83],["2013-09-18",328.58],["2013-09-19",332.79],["2013-09-20",330.22],["2013-09-23",329.18],["2013-09-24",329.06],["2013-09-25",329.9],["2013-09-26",329.27],["2013-09-27",328.7],["2013-09-30",330.16],["2013-10-01",329.59],["2013-10-02",329.69],["2013-10-03",330.76],["2013-10-04",330.99],["2013-10-07",331.28],["2013-10-08",332.85],["2013-10-09",331.94],["2013-10-10",332.86],["2013-10-11",333.4],["2013-10-14",333.09],["2013-10-15",333.76],["2013-10-16",334.73],["2013-10-17",334.92],["2013-10-18",334.84],["2013-10-21",334.38],["2013-10-22",334.86],["2013-10-23",334.81],["2013-10-24",334.78],["2013-10-25",334.08],["2013-10-28",334.95],["2013-10-29",334.26],["2013-10-30",334.41],["2013-10-31",335.4],["2013-11-04",335.13],["2013-11-05",335.39],["2013-11-06",336.04],["2013-11-07",336.29],["2013-11-08",335.63],["2013-11-12",333.59],["2013-11-13",333.55],["2013-11-14",334.82],["2013-11-15",334.91],["2013-11-18",335.57],["2013-11-19",335.77],["2013-11-20",335.29],["2013-11-21",334.65],["2013-11-22",334.23],["2013-11-25",334.87],["2013-11-26",334.88],["2013-11-27",334.07],["2013-11-28",334.49],["2013-11-29",334.62],["2013-12-02",335.02],["2013-12-03",334.51],["2013-12-04",334.75],["2013-12-05",335.21],["2013-12-06",335.55],["2013-12-09",336.05],["2013-12-10",336.68],["2013-12-11",336.91],["2013-12-12",336.33],["2013-12-13",336.59],["2013-12-16",337.11],["2013-12-17",337.15],["2013-12-18",337.08],["2013-12-19",338.06],["2013-12-20",338.71],["2013-12-23",339.03],["2013-12-24",339.03],["2013-12-27",340.05],["2013-12-30",340.43],["2013-12-31",340.43],["2014-01-02",339.49],["2014-01-03",339.47],["2014-01-07",338.51],["2014-01-08",338.69],["2014-01-09",338.91],["2014-01-10",339.22],["2014-01-13",340.5],["2014-01-14",340.86],["2014-01-15",341.24],["2014-01-16",340.29],["2014-01-17",340.9],["2014-01-20",340.95],["2014-01-21",340.45],["2014-01-22",340.33],["2014-01-23",340.25],["2014-01-24",337.42],["2014-01-27",334.83],["2014-01-28",338.64],["2014-01-29",335.79],["2014-01-30",334.03],["2014-01-31",333.94],["2014-02-03",333.84],["2014-02-04",335.77],["2014-02-05",337.84],["2014-02-06",338.28],["2014-02-07",338.32],["2014-02-10",338.98],["2014-02-11",339.3],["2014-02-12",340.32],["2014-02-13",339.78],["2014-02-14",341.62],["2014-02-17",342.49],["2014-02-18",341.4],["2014-02-19",341.01],["2014-02-20",339.96],["2014-02-21",340.83],["2014-02-24",341.38],["2014-02-25",341.82],["2014-02-26",342],["2014-02-27",339.91],["2014-02-28",342.01],["2014-03-03",339.19],["2014-03-04",339.51],["2014-03-05",340.29],["2014-03-06",341.11],["2014-03-07",340.27],["2014-03-10",339.56],["2014-03-11",338.18],["2014-03-12",337.15],["2014-03-13",337.14],["2014-03-14",336.66],["2014-03-17",336.97],["2014-03-18",337.08],["2014-03-19",339.09],["2014-03-20",338.97],["2014-03-21",339.96],["2014-03-24",339.88],["2014-03-25",340.6],["2014-03-26",341.21],["2014-03-27",341.3],["2014-03-28",342.64],["2014-03-31",342.4],["2014-04-01",342.13],["2014-04-02",342.2],["2014-04-03",342.63],["2014-04-04",343.35],["2014-04-07",342.83],["2014-04-08",343.45],["2014-04-09",343.55],["2014-04-10",343.39],["2014-04-11",342.82],["2014-04-14",342.33],["2014-04-15",342.38],["2014-04-16",341.67],["2014-04-17",341.37],["2014-04-18",341.37],["2014-04-22",342.21],["2014-04-23",342.18],["2014-04-24",342.48],["2014-04-25",341.39],["2014-04-28",340.81],["2014-04-29",341.27],["2014-04-30",341.81],["2014-05-02",342.01],["2014-05-05",341.63],["2014-05-06",341.7],["2014-05-07",342.21],["2014-05-08",343.53],["2014-05-09",344.42],["2014-05-12",344.49],["2014-05-13",344.49],["2014-05-14",344.56],["2014-05-15",344.57],["2014-05-16",343.67],["2014-05-19",344.14],["2014-05-20",343.98],["2014-05-21",344.11],["2014-05-22",345.22],["2014-05-23",347.16],["2014-05-26",346.97],["2014-05-27",346.24],["2014-05-28",346.13],["2014-05-29",348.75],["2014-05-30",348.6],["2014-06-02",349.29],["2014-06-03",349.04],["2014-06-04",347.98],["2014-06-05",350.73],["2014-06-06",350.89],["2014-06-09",352.88],["2014-06-10",352.43],["2014-06-11",351.84],["2014-06-12",352.39],["2014-06-13",351.3],["2014-06-16",349.32],["2014-06-17",349.94],["2014-06-18",349.39],["2014-06-20",349.16],["2014-06-23",348.33],["2014-06-24",348.56],["2014-06-25",349.87],["2014-06-26",350.61],["2014-06-27",349.13],["2014-06-30",348.45],["2014-07-01",348.95],["2014-07-02",349.45],["2014-07-03",349.22],["2014-07-04",350.18],["2014-07-07",349.98],["2014-07-08",350.67],["2014-07-09",351.77],["2014-07-10",351.1],["2014-07-11",350.3],["2014-07-14",350.65],["2014-07-15",350.23],["2014-07-16",351.3],["2014-07-17",350.82],["2014-07-18",349.97],["2014-07-21",349.61],["2014-07-22",350.07],["2014-07-23",351.06],["2014-07-24",350.86],["2014-07-25",350.4],["2014-07-28",350.38],["2014-07-29",349.88],["2014-07-30",350.01],["2014-07-31",348.94],["2014-08-01",346.65],["2014-08-04",347.33],["2014-08-05",348.25],["2014-08-06",345.91],["2014-08-07",345.35],["2014-08-08",343.73],["2014-08-11",345.21],["2014-08-12",345.15],["2014-08-13",345.77],["2014-08-14",347.49],["2014-08-18",346.63],["2014-08-19",347.52],["2014-08-20",348],["2014-08-21",347.65],["2014-08-22",347.97],["2014-08-25",348.51],["2014-08-26",348.73],["2014-08-27",348.19],["2014-08-28",346.79],["2014-08-29",346.05],["2014-09-01",346.42],["2014-09-02",346.13],["2014-09-03",347.69],["2014-09-04",347.26],["2014-09-05",348.03],["2014-09-08",348.87],["2014-09-09",347.56],["2014-09-10",346.63],["2014-09-11",347.8],["2014-09-12",347.63],["2014-09-15",347.16],["2014-09-16",347.61],["2014-09-17",348.15],["2014-09-18",348.57],["2014-09-19",348.78],["2014-09-22",348.98],["2014-09-23",349.6],["2014-09-24",349.46],["2014-09-25",349.69],["2014-09-26",349.41],["2014-09-29",348.76],["2014-09-30",349.22],["2014-10-01",348.98],["2014-10-02",349.21],["2014-10-03",349.14],["2014-10-06",349.01],["2014-10-07",349.2],["2014-10-08",348.94],["2014-10-09",349.13],["2014-10-10",349.42],["2014-10-13",348.35],["2014-10-14",347.43],["2014-10-15",346.51],["2014-10-16",345.18],["2014-10-17",344.36],["2014-10-20",345.36],["2014-10-21",345.21],["2014-10-22",345.74],["2014-10-23",345.48],["2014-10-24",345.88],["2014-10-27",346.07],["2014-10-28",345.81],["2014-10-29",346.03],["2014-10-30",345.73],["2014-10-31",347.63],["2014-11-03",346.52],["2014-11-04",346.12],["2014-11-05",345.55],["2014-11-06",346.25],["2014-11-07",346.28],["2014-11-10",347.17],["2014-11-12",346.62],["2014-11-13",347.04],["2014-11-14",346.32],["2014-11-17",346.39],["2014-11-18",346.96],["2014-11-19",347.21],["2014-11-20",347.39],["2014-11-21",347.87],["2014-11-24",349],["2014-11-25",349.64],["2014-11-26",350.78],["2014-11-27",350.8],["2014-11-28",350.85],["2014-12-01",351.22],["2014-12-02",352.55],["2014-12-03",352.88],["2014-12-04",353.26],["2014-12-05",352.94],["2014-12-08",352.41],["2014-12-09",352.92],["2014-12-10",352.66],["2014-12-11",351.18],["2014-12-12",350.56],["2014-12-15",350.79],["2014-12-16",349.22],["2014-12-17",345.89],["2014-12-18",345.33],["2014-12-19",342.78],["2014-12-22",343.51],["2014-12-23",342.58],["2014-12-24",342.58],["2014-12-29",340.29],["2014-12-30",339.65],["2014-12-31",339.65],["2015-01-02",340.17],["2015-01-05",340.95],["2015-01-07",339.95],["2015-01-08",341.09],["2015-01-09",342.4],["2015-01-12",343.02],["2015-01-13",342.89],["2015-01-14",342.25],["2015-01-15",342.15],["2015-01-16",339.59],["2015-01-19",340.07],["2015-01-20",338.74],["2015-01-21",339.89],["2015-01-22",341.64],["2015-01-23",347.18],["2015-01-26",348.07],["2015-01-27",348.22],["2015-01-28",347.71],["2015-01-29",347.87],["2015-01-30",350.04],["2015-02-02",352.88],["2015-02-03",352.5],["2015-02-04",353.55],["2015-02-05",353.54],["2015-02-06",353.97],["2015-02-09",353.56],["2015-02-10",351.35],["2015-02-11",351.54],["2015-02-12",352.59],["2015-02-13",353.59],["2015-02-16",353.61],["2015-02-17",352.85],["2015-02-18",352.87],["2015-02-19",354.19],["2015-02-20",353.98],["2015-02-23",354.33],["2015-02-24",354.54],["2015-02-25",355.52],["2015-02-26",356.71],["2015-02-27",357.33],["2015-03-02",357.1],["2015-03-03",357.26],["2015-03-04",355.86],["2015-03-05",358.53],["2015-03-06",359.78],["2015-03-09",360.07],["2015-03-10",360.2],["2015-03-11",358.31],["2015-03-12",360.18],["2015-03-13",357.83],["2015-03-16",359.29],["2015-03-17",359.03],["2015-03-18",358.51],["2015-03-19",360.5],["2015-03-20",360.33],["2015-03-23",360.24],["2015-03-24",362.05],["2015-03-25",363.5],["2015-03-26",363.81],["2015-03-27",362.86],["2015-03-30",363.51],["2015-03-31",364.08],["2015-04-01",366.13],["2015-04-02",366.57],["2015-04-03",366.57],["2015-04-07",366.94],["2015-04-08",369.76],["2015-04-09",371.05],["2015-04-10",371.18],["2015-04-13",371.3],["2015-04-14",372.39],["2015-04-15",372.36],["2015-04-16",371.88],["2015-04-17",370.07],["2015-04-20",372.08],["2015-04-21",374.84],["2015-04-22",373.1],["2015-04-23",372.6],["2015-04-24",371.83],["2015-04-27",371.44],["2015-04-28",372.78],["2015-04-29",373.08],["2015-04-30",370.58],["2015-05-04",369.63],["2015-05-05",372.47],["2015-05-06",369.16],["2015-05-07",367.86],["2015-05-08",368.98],["2015-05-11",367.16],["2015-05-12",364.89],["2015-05-13",367.35],["2015-05-14",365.76],["2015-05-15",368.99],["2015-05-18",370.15],["2015-05-19",370.2],["2015-05-20",368.96],["2015-05-21",366.93],["2015-05-22",365.65],["2015-05-25",364.17],["2015-05-26",363.08],["2015-05-27",361.9],["2015-05-28",361.85],["2015-05-29",362.9],["2015-06-01",363.33],["2015-06-02",362.37],["2015-06-03",363.07],["2015-06-05",360.45],["2015-06-08",360.97],["2015-06-09",359.73],["2015-06-10",360.57],["2015-06-11",361.66],["2015-06-12",362.09],["2015-06-15",361.56],["2015-06-16",360.46],["2015-06-17",360.88],["2015-06-18",360.25],["2015-06-19",359.43],["2015-06-22",359.5],["2015-06-23",360.26],["2015-06-24",360.43],["2015-06-25",359.61],["2015-06-26",359.47],["2015-06-29",358.33],["2015-06-30",357.64],["2015-07-01",357.77],["2015-07-02",357.81],["2015-07-03",358.18],["2015-07-06",357.5],["2015-07-07",357.09],["2015-07-08",355.45],["2015-07-09",354.86],["2015-07-10",358.14],["2015-07-13",361.37],["2015-07-14",361.51],["2015-07-15",363.48],["2015-07-16",365.44],["2015-07-17",366.26],["2015-07-20",365.8],["2015-07-21",365.57],["2015-07-22",364.99],["2015-07-23",364.05],["2015-07-24",364.82],["2015-07-27",362.24],["2015-07-28",364.01],["2015-07-29",362.51],["2015-07-30",362.79],["2015-07-31",362.31],["2015-08-03",363.64],["2015-08-04",362.7],["2015-08-05",361.09],["2015-08-06",359.88],["2015-08-07",359.38],["2015-08-10",358.86],["2015-08-11",358],["2015-08-12",357.37],["2015-08-13",359.63],["2015-08-14",359.49],["2015-08-17",360.18],["2015-08-18",361.57],["2015-08-19",360.93],["2015-08-20",358.74],["2015-08-21",358.11],["2015-08-24",354.89],["2015-08-25",355.54],["2015-08-26",354.98],["2015-08-27",356.06],["2015-08-28",355.54],["2015-08-31",355.44],["2015-09-01",355.76],["2015-09-02",354.58],["2015-09-03",355.63],["2015-09-04",355.86],["2015-09-07",355.59],["2015-09-08",355.41],["2015-09-09",357.35],["2015-09-10",357.16],["2015-09-11",357.71],["2015-09-14",357.68],["2015-09-15",357.69],["2015-09-16",358.55],["2015-09-17",357.96],["2015-09-18",358.06],["2015-09-21",359.49],["2015-09-22",359.27],["2015-09-23",358.58],["2015-09-24",356.98],["2015-09-25",357.7],["2015-09-28",355.9],["2015-09-29",355.05],["2015-09-30",355.44],["2015-10-01",355.06],["2015-10-02",354.98],["2015-10-05",354.91],["2015-10-06",355.14],["2015-10-07",356.69],["2015-10-08",355.63],["2015-10-09",357.62],["2015-10-12",356.83],["2015-10-13",356.32],["2015-10-14",356.07],["2015-10-15",356.69],["2015-10-16",356.53],["2015-10-19",356.36],["2015-10-20",355.31],["2015-10-21",353.07],["2015-10-22",352.89],["2015-10-23",354.99],["2015-10-26",354.35],["2015-10-27",353.53],["2015-10-28",351.99],["2015-10-29",353.44],["2015-10-30",354.11],["2015-11-02",355.51],["2015-11-03",355.5],["2015-11-04",355.86],["2015-11-05",357.17],["2015-11-06",355.93],["2015-11-09",354.36],["2015-11-10",355.75],["2015-11-12",357.8],["2015-11-13",356.86],["2015-11-16",356.04],["2015-11-17",356.37],["2015-11-18",355.74],["2015-11-19",356.05],["2015-11-20",356.38],["2015-11-23",356.83],["2015-11-24",355.06],["2015-11-25",354.48],["2015-11-26",353.82],["2015-11-27",354.43],["2015-11-30",354.9],["2015-12-01",354.81],["2015-12-02",353.48],["2015-12-03",354.78],["2015-12-04",350.85],["2015-12-07",351.16],["2015-12-08",349.79],["2015-12-09",348.8],["2015-12-10",348.51],["2015-12-11",348.26],["2015-12-14",348.03],["2015-12-15",347.36],["2015-12-16",349.58],["2015-12-17",351.7],["2015-12-18",353.63],["2015-12-21",355.96],["2015-12-22",357.11],["2015-12-23",356.71],["2015-12-24",356.71],["2015-12-28",356.91],["2015-12-29",357.02],["2015-12-30",357.23],["2015-12-31",357.23],["2016-01-04",353.05],["2016-01-05",351.16],["2016-01-07",348.86],["2016-01-08",349.05],["2016-01-11",347.7],["2016-01-12",347.82],["2016-01-13",350],["2016-01-14",347.9],["2016-01-15",344.16],["2016-01-18",338.29],["2016-01-19",340.93],["2016-01-20",339.63],["2016-01-21",337.13],["2016-01-22",341.16],["2016-01-25",339.25],["2016-01-26",337.42],["2016-01-27",339.16],["2016-01-28",340.28],["2016-01-29",341.71],["2016-02-01",344.05],["2016-02-02",344.69],["2016-02-03",344.62],["2016-02-04",344.2],["2016-02-05",343.81],["2016-02-08",343.49],["2016-02-09",341.11],["2016-02-10",342.09],["2016-02-11",341.77],["2016-02-12",343.85],["2016-02-15",345.23],["2016-02-16",344.62],["2016-02-17",345.69],["2016-02-18",345.76],["2016-02-19",346.36],["2016-02-22",347.73],["2016-02-23",347.75],["2016-02-24",347.29],["2016-02-25",347.17],["2016-02-26",348.48],["2016-02-29",348.31],["2016-03-01",350.03],["2016-03-02",350.35],["2016-03-03",351],["2016-03-04",350.3],["2016-03-07",350.76],["2016-03-08",350.56],["2016-03-09",351.44],["2016-03-10",352.14],["2016-03-11",351.46],["2016-03-14",354.76],["2016-03-15",354.69],["2016-03-16",353.47],["2016-03-17",353.43],["2016-03-18",355.67],["2016-03-21",356.57],["2016-03-22",356.68],["2016-03-23",357.17],["2016-03-24",355.72],["2016-03-25",355.72],["2016-03-29",357.28],["2016-03-30",358.04],["2016-03-31",356.13],["2016-04-01",358.46],["2016-04-04",358.79],["2016-04-05",358.04],["2016-04-06",357],["2016-04-07",356.84],["2016-04-08",354.19],["2016-04-11",355.08],["2016-04-12",354.77],["2016-04-13",355.11],["2016-04-14",353.66],["2016-04-15",353.84],["2016-04-18",354.05],["2016-04-19",354.08],["2016-04-20",353.9],["2016-04-21",354.84],["2016-04-22",351.77],["2016-04-25",347.45],["2016-04-26",346.58],["2016-04-27",347],["2016-04-28",346.94],["2016-04-29",345.92],["2016-05-02",347.67],["2016-05-04",346.59],["2016-05-05",346.54],["2016-05-06",344.84],["2016-05-09",345.71],["2016-05-10",344.63],["2016-05-11",344.88],["2016-05-12",344.68],["2016-05-13",346.6],["2016-05-16",348.83],["2016-05-17",349.75],["2016-05-18",347.37],["2016-05-19",347.2],["2016-05-20",345.74],["2016-05-23",344.85],["2016-05-24",343.49],["2016-05-25",345.29],["2016-05-27",346.64],["2016-05-30",347.57],["2016-05-31",348.53],["2016-06-01",348.02],["2016-06-02",347.68],["2016-06-03",347.94],["2016-06-06",348.61],["2016-06-07",350.9],["2016-06-08",352.15],["2016-06-09",352.53],["2016-06-10",350.82],["2016-06-13",348.26],["2016-06-14",344.82],["2016-06-15",346.37],["2016-06-16",344.22],["2016-06-17",344.85],["2016-06-20",348.04],["2016-06-21",348.12],["2016-06-22",348.44],["2016-06-23",349.24],["2016-06-24",343.77],["2016-06-27",344.22],["2016-06-28",345.97],["2016-06-29",346.81],["2016-06-30",346.05],["2016-07-01",348.58],["2016-07-04",345.78],["2016-07-05",344.37],["2016-07-06",344.66],["2016-07-07",345.34],["2016-07-08",345.94],["2016-07-11",346.94],["2016-07-12",346.62],["2016-07-13",348.17],["2016-07-14",347.86],["2016-07-15",347.55],["2016-07-18",348.29],["2016-07-19",350.02],["2016-07-20",350.27],["2016-07-21",350.84],["2016-07-22",351.97],["2016-07-25",351.76],["2016-07-26",351.11],["2016-07-27",351.09],["2016-07-28",350.85],["2016-07-29",351.19],["2016-08-01",351.74],["2016-08-02",352.48],["2016-08-03",355.24],["2016-08-04",356.61],["2016-08-05",356.59],["2016-08-08",357.11],["2016-08-09",358.89],["2016-08-10",359.43],["2016-08-11",359.21],["2016-08-12",359.76],["2016-08-16",359.38],["2016-08-17",358.14],["2016-08-18",358.45],["2016-08-19",358.28],["2016-08-22",357.18],["2016-08-23",356.36],["2016-08-24",356.56],["2016-08-25",356.81],["2016-08-26",355.52],["2016-08-29",354.7],["2016-08-30",354.71],["2016-08-31",353.57],["2016-09-01",353.17],["2016-09-02",351.79],["2016-09-05",354.18],["2016-09-06",354.84],["2016-09-07",355.77],["2016-09-08",357.13],["2016-09-09",356.07],["2016-09-12",354.59],["2016-09-13",354.2],["2016-09-14",354.61],["2016-09-15",355.33],["2016-09-16",356.2],["2016-09-19",357.56],["2016-09-20",357.96],["2016-09-21",357.79],["2016-09-22",359.25],["2016-09-23",358.7],["2016-09-26",357.7],["2016-09-27",358.42],["2016-09-28",358.74],["2016-09-29",358.03],["2016-09-30",357.22],["2016-10-03",358.44],["2016-10-04",358.45],["2016-10-05",358.26],["2016-10-06",358.68],["2016-10-07",359.63],["2016-10-10",359.94],["2016-10-11",360.48],["2016-10-12",360.13],["2016-10-13",358.3],["2016-10-14",359.21],["2016-10-17",357.75],["2016-10-18",357.86],["2016-10-19",357.36],["2016-10-20",357.55],["2016-10-21",356.71],["2016-10-24",357.4],["2016-10-25",358.68],["2016-10-26",357.77],["2016-10-27",356.15],["2016-10-28",356.84],["2016-10-31",357.1],["2016-11-02",357.51],["2016-11-03",356.79],["2016-11-04",357.56],["2016-11-07",356.63],["2016-11-08",356.84],["2016-11-09",355.47],["2016-11-10",355.67],["2016-11-14",351.82],["2016-11-15",350.31],["2016-11-16",348.48],["2016-11-17",348.11],["2016-11-18",347.26],["2016-11-21",347.93],["2016-11-22",349.23],["2016-11-23",349.72],["2016-11-24",348.54],["2016-11-25",349.78],["2016-11-28",349.12],["2016-11-29",348.11],["2016-11-30",347.73],["2016-12-01",345.98],["2016-12-02",343.89],["2016-12-05",344],["2016-12-06",343.34],["2016-12-07",349.29],["2016-12-08",348.23],["2016-12-09",347.94],["2016-12-12",346.26],["2016-12-13",346.98],["2016-12-14",347.75],["2016-12-15",347.35],["2016-12-16",348.72],["2016-12-19",349.14],["2016-12-20",349.47],["2016-12-21",349.26],["2016-12-22",349.89],["2016-12-23",349.35],["2016-12-27",350.15],["2016-12-28",349.49],["2016-12-29",349.36],["2016-12-30",348.7],["2017-01-02",349.07],["2017-01-03",350.06],["2017-01-04",351.11],["2017-01-05",352.14],["2017-01-09",352.3],["2017-01-10",352.8],["2017-01-11",353.38],["2017-01-12",352.93],["2017-01-13",352.89],["2017-01-16",352.47],["2017-01-17",352.61],["2017-01-18",353.23],["2017-01-19",352.94],["2017-01-20",353.85],["2017-01-23",353.34],["2017-01-24",353.85],["2017-01-25",354.82],["2017-01-26",355.84],["2017-01-27",356.63],["2017-01-30",357.64],["2017-01-31",357.62],["2017-02-01",356.45],["2017-02-02",357.75],["2017-02-03",358.79],["2017-02-06",359.8],["2017-02-07",359.23],["2017-02-08",357.63],["2017-02-09",357.41],["2017-02-10",358.58],["2017-02-13",358.45],["2017-02-14",359.08],["2017-02-15",359.01],["2017-02-16",358.22],["2017-02-17",357.05],["2017-02-20",357.78],["2017-02-21",358.16],["2017-02-22",359.54],["2017-02-23",358.97],["2017-02-24",358.29],["2017-02-27",358.33],["2017-02-28",358.25],["2017-03-01",360.53],["2017-03-02",361],["2017-03-03",360.18],["2017-03-06",360.37],["2017-03-07",360.25],["2017-03-08",359.95],["2017-03-09",360.07],["2017-03-10",359.45],["2017-03-13",357.87],["2017-03-14",359.02],["2017-03-15",359.82],["2017-03-16",360.3],["2017-03-17",361.6],["2017-03-20",363.18],["2017-03-21",365.05],["2017-03-22",363.13],["2017-03-23",364.36],["2017-03-24",365.29],["2017-03-27",365.71],["2017-03-28",366.49],["2017-03-29",368.3],["2017-03-30",368.95],["2017-03-31",369.77],["2017-04-03",367.73],["2017-04-04",366.02],["2017-04-05",366.54],["2017-04-06",367.03],["2017-04-07",368.18],["2017-04-10",367.97],["2017-04-11",366.99],["2017-04-12",366.28],["2017-04-13",366.76],["2017-04-14",366.76],["2017-04-18",367.3],["2017-04-19",367.47],["2017-04-20",365.62],["2017-04-21",365.19],["2017-04-24",368.31],["2017-04-25",369.07],["2017-04-26",369.88],["2017-04-27",369.43],["2017-04-28",370.8],["2017-05-02",370.49],["2017-05-04",371.2],["2017-05-05",371.36],["2017-05-08",372.48],["2017-05-09",370.65],["2017-05-10",371.55],["2017-05-11",371.69],["2017-05-12",371.22],["2017-05-15",372.36],["2017-05-16",374.31],["2017-05-17",374.32],["2017-05-18",371.64],["2017-05-19",372.77],["2017-05-22",374.35],["2017-05-23",373.35],["2017-05-24",373.77],["2017-05-25",375.51],["2017-05-26",375.52],["2017-05-29",375.61],["2017-05-30",376.1],["2017-05-31",376.01],["2017-06-01",375.3],["2017-06-02",374.87],["2017-06-05",375.83],["2017-06-06",374.65],["2017-06-07",374.58],["2017-06-08",373.41],["2017-06-09",375.18],["2017-06-12",374.86],["2017-06-13",374.97],["2017-06-14",374.12],["2017-06-16",372.8],["2017-06-19",373.45],["2017-06-20",372.22],["2017-06-21",370.61],["2017-06-22",370.72],["2017-06-23",372.35],["2017-06-26",373.7],["2017-06-27",373.94],["2017-06-28",372.2],["2017-06-29",371.34],["2017-06-30",372.81],["2017-07-03",372.46],["2017-07-04",371.72],["2017-07-05",371.13],["2017-07-06",372.17],["2017-07-07",372.69],["2017-07-10",372.56],["2017-07-11",371.84],["2017-07-12",371.9],["2017-07-13",372.7],["2017-07-14",374.08],["2017-07-17",375.05],["2017-07-18",375.63],["2017-07-19",375.35],["2017-07-20",374.85],["2017-07-21",373.03],["2017-07-24",372.24],["2017-07-25",371.15],["2017-07-26",370.76],["2017-07-27",370.54],["2017-07-28",370.83],["2017-07-31",371.52],["2017-08-01",371.54],["2017-08-02",371.8],["2017-08-03",371.62],["2017-08-04",372.66],["2017-08-07",372.27],["2017-08-08",371.66],["2017-08-09",370.93],["2017-08-10",370.21],["2017-08-11",368.74],["2017-08-14",368.95],["2017-08-16",369.95],["2017-08-17",371.79],["2017-08-18",369.4],["2017-08-21",370.1],["2017-08-22",369.86],["2017-08-23",369.88],["2017-08-24",369.35],["2017-08-25",371.39],["2017-08-28",371.17],["2017-08-29",371.03],["2017-08-30",371.47],["2017-08-31",371.49],["2017-09-01",372.96],["2017-09-04",372],["2017-09-05",373.94],["2017-09-06",373.29],["2017-09-07",373.31],["2017-09-08",372.95],["2017-09-11",373.83],["2017-09-12",373.06],["2017-09-13",371.6],["2017-09-14",370.23],["2017-09-15",370.79],["2017-09-18",370.39],["2017-09-19",369.65],["2017-09-20",371.15],["2017-09-21",370.43],["2017-09-22",371.57],["2017-09-25",372.09],["2017-09-26",371.12],["2017-09-27",369.64],["2017-09-28",368.37],["2017-09-29",369.07],["2017-10-02",368.76],["2017-10-03",369.08],["2017-10-04",369.82],["2017-10-05",370.21],["2017-10-06",369.72],["2017-10-09",369.06],["2017-10-10",370.64],["2017-10-11",371.66],["2017-10-12",372.86],["2017-10-13",373.86],["2017-10-16",375.34],["2017-10-17",376.56],["2017-10-18",376.8],["2017-10-19",376.14],["2017-10-20",375.65],["2017-10-23",376.61],["2017-10-24",376.48],["2017-10-25",376.66],["2017-10-26",375.98],["2017-10-27",375.43],["2017-10-30",376.63],["2017-10-31",376.05],["2017-11-02",377.53],["2017-11-03",376.85],["2017-11-06",376.49],["2017-11-07",377],["2017-11-08",376.85],["2017-11-09",377.99],["2017-11-10",378.21],["2017-11-13",377.87],["2017-11-14",378.12],["2017-11-15",376.75],["2017-11-16",378.06],["2017-11-17",377.48],["2017-11-20",378.18],["2017-11-21",378.73],["2017-11-22",379.87],["2017-11-23",380.75],["2017-11-24",380.88],["2017-11-27",381.11],["2017-11-28",381.17],["2017-11-29",382.14],["2017-11-30",381.55],["2017-12-01",381.34],["2017-12-04",381.44],["2017-12-05",382],["2017-12-06",380.84],["2017-12-07",381.33],["2017-12-08",382.16],["2017-12-11",382.16],["2017-12-12",381.91],["2017-12-13",381.24],["2017-12-14",380.76],["2017-12-15",380.82],["2017-12-18",381.64],["2017-12-19",382.73],["2017-12-20",383.04],["2017-12-21",382.75],["2017-12-22",383.53],["2017-12-27",383.86],["2017-12-28",384.82],["2017-12-29",385.86],["2018-01-03",386.23],["2018-01-04",387.8],["2018-01-05",387.74],["2018-01-08",386.9],["2018-01-09",385.75],["2018-01-10",385.7],["2018-01-11",385.9],["2018-01-12",386.53],["2018-01-15",386.48],["2018-01-16",385.43],["2018-01-17",386.23],["2018-01-18",386.94],["2018-01-19",386.16],["2018-01-22",386.79],["2018-01-23",386.81],["2018-01-24",387.64],["2018-01-25",389.11],["2018-01-26",389.45],["2018-01-29",390.12],["2018-01-30",389.78],["2018-01-31",389.58],["2018-02-01",389.84],["2018-02-02",388.94],["2018-02-05",389.41],["2018-02-06",389.67],["2018-02-07",389.27],["2018-02-08",388.08],["2018-02-09",385.38],["2018-02-12",387.02],["2018-02-13",387.88],["2018-02-14",388.39],["2018-02-15",390.19],["2018-02-16",390],["2018-02-19",391.03],["2018-02-20",391.07],["2018-02-21",390.31],["2018-02-22",388.05],["2018-02-23",388.8],["2018-02-26",389.07],["2018-02-27",389.24],["2018-02-28",388.54],["2018-03-01",387.87],["2018-03-02",386.66],["2018-03-05",387.54],["2018-03-06",387.61],["2018-03-07",387.57],["2018-03-08",386.54],["2018-03-09",386.75],["2018-03-12",387.47],["2018-03-13",386.06],["2018-03-14",385.97],["2018-03-15",385.55],["2018-03-16",385.65],["2018-03-19",385.58],["2018-03-20",385.04],["2018-03-21",383.49],["2018-03-22",384.99],["2018-03-23",384.8],["2018-03-26",384.79],["2018-03-27",386.25],["2018-03-28",386.89],["2018-03-29",386.99],["2018-03-30",386.99],["2018-04-03",387.1],["2018-04-04",387.41],["2018-04-05",387.39],["2018-04-06",388.25],["2018-04-09",388.53],["2018-04-10",388.44],["2018-04-11",389.28],["2018-04-12",389.63],["2018-04-13",390.66],["2018-04-16",392],["2018-04-17",392.4],["2018-04-18",391.59],["2018-04-19",391.77],["2018-04-20",391.31],["2018-04-23",390.57],["2018-04-24",389.03],["2018-04-25",387.38],["2018-04-26",385.33],["2018-04-27",386.59],["2018-04-30",387.08],["2018-05-02",382.87],["2018-05-04",382.03],["2018-05-07",384.44],["2018-05-08",383.07],["2018-05-09",381.69],["2018-05-10",384.61],["2018-05-11",383.8],["2018-05-14",383.51],["2018-05-15",381.67],["2018-05-16",380.97],["2018-05-17",381.22],["2018-05-18",380.32],["2018-05-21",379.97],["2018-05-22",381.61],["2018-05-23",379.62],["2018-05-24",380.33],["2018-05-25",379.72],["2018-05-28",379.59],["2018-05-29",379.28],["2018-05-30",377.99],["2018-06-01",378.62],["2018-06-04",380.65],["2018-06-05",381.8],["2018-06-06",381.72],["2018-06-07",383.55],["2018-06-08",380.99],["2018-06-11",382.88],["2018-06-12",382.44],["2018-06-13",382.05],["2018-06-14",382.47],["2018-06-15",382.03],["2018-06-18",381.32],["2018-06-19",379.28],["2018-06-20",378.78],["2018-06-21",377.49],["2018-06-22",379.09],["2018-06-25",378.37],["2018-06-26",377.22],["2018-06-27",376.67],["2018-06-28",375.44],["2018-06-29",375.07],["2018-07-02",372.76],["2018-07-03",372.14],["2018-07-04",372.29],["2018-07-05",373.54],["2018-07-06",375.54],["2018-07-09",377.51],["2018-07-10",377.81],["2018-07-11",378.1],["2018-07-12",378.65],["2018-07-13",378.31],["2018-07-16",380.39],["2018-07-17",381.12],["2018-07-18",380.79],["2018-07-19",379.76],["2018-07-20",378.83],["2018-07-23",379.04],["2018-07-24",379.11],["2018-07-25",381.08],["2018-07-26",382.1],["2018-07-27",381.99],["2018-07-30",383.1],["2018-07-31",383.65],["2018-08-01",383.9],["2018-08-02",384],["2018-08-03",383.85],["2018-08-06",384.7],["2018-08-07",385.89],["2018-08-08",385.26],["2018-08-09",384.34],["2018-08-10",382.2],["2018-08-13",380.78],["2018-08-14",381.59],["2018-08-16",380.63],["2018-08-17",381],["2018-08-20",381.54],["2018-08-21",380.54],["2018-08-22",381.97],["2018-08-23",382.56],["2018-08-24",383.2],["2018-08-27",383.77],["2018-08-28",383.98],["2018-08-29",382.79],["2018-08-30",382.23],["2018-08-31",381.83],["2018-09-03",381.66],["2018-09-04",380.55],["2018-09-05",379.61],["2018-09-06",379.22],["2018-09-07",380.63],["2018-09-10",380.27],["2018-09-11",380.86],["2018-09-12",380.66],["2018-09-13",380.52],["2018-09-14",380.88],["2018-09-17",382.06],["2018-09-18",381.59],["2018-09-19",382.59],["2018-09-20",382.8],["2018-09-21",382.73],["2018-09-24",381.44],["2018-09-25",382.87],["2018-09-26",383.59],["2018-09-27",384.15],["2018-09-28",385.02],["2018-10-01",384.24],["2018-10-02",382.63],["2018-10-03",382.84],["2018-10-04",381.59],["2018-10-05",381.37],["2018-10-08",381.46],["2018-10-09",380.77],["2018-10-10",381.8],["2018-10-11",380.93],["2018-10-12",382.29],["2018-10-15",383.33],["2018-10-16",383.38],["2018-10-17",383.31],["2018-10-18",383.07],["2018-10-19",382.35],["2018-10-22",383.54],["2018-10-23",383.05],["2018-10-24",382.61],["2018-10-25",381.85],["2018-10-26",381.82],["2018-10-29",381.62],["2018-10-30",380.8],["2018-10-31",380.32],["2018-11-02",380.96],["2018-11-05",381.99],["2018-11-06",382.28],["2018-11-07",383.58],["2018-11-08",383.79],["2018-11-09",384.22],["2018-11-13",383.37],["2018-11-14",383.37],["2018-11-15",382.93],["2018-11-16",382.91],["2018-11-19",380.24],["2018-11-20",379.74],["2018-11-21",381.91],["2018-11-22",381.92],["2018-11-23",382.81],["2018-11-26",383.71],["2018-11-27",383.4],["2018-11-28",382.86],["2018-11-29",383.78],["2018-11-30",383.75],["2018-12-03",384.51],["2018-12-04",384.57],["2018-12-05",383.88],["2018-12-06",383.62],["2018-12-07",384.33],["2018-12-10",383.79],["2018-12-11",383.26],["2018-12-12",383.43],["2018-12-13",384.1],["2018-12-14",383.43],["2018-12-17",384.53],["2018-12-18",385.03],["2018-12-19",385.11],["2018-12-20",385.19],["2018-12-21",385.09],["2018-12-24",385.09],["2018-12-27",385.38],["2018-12-28",384.42],["2018-12-31",384.42],["2019-01-02",384.07],["2019-01-03",383.8],["2019-01-04",383.81],["2019-01-07",384.21],["2019-01-08",384.11],["2019-01-09",384.29],["2019-01-10",383.66],["2019-01-11",384.67],["2019-01-14",385.01],["2019-01-15",385.04],["2019-01-16",384.94],["2019-01-17",385.46],["2019-01-18",384.75],["2019-01-21",385.14],["2019-01-22",385.74],["2019-01-23",385.74],["2019-01-24",385.12],["2019-01-25",385.25],["2019-01-28",385.78],["2019-01-29",385],["2019-01-30",385.2],["2019-01-31",386.49],["2019-02-01",387.36],["2019-02-04",386.44],["2019-02-05",385.99],["2019-02-06",385.47],["2019-02-07",384.76],["2019-02-08",384.17],["2019-02-11",383.41],["2019-02-12",382.61],["2019-02-13",382.22],["2019-02-14",381.5],["2019-02-15",382.85],["2019-02-18",382.25],["2019-02-19",382.38],["2019-02-20",381.82],["2019-02-21",382.32],["2019-02-22",381.75],["2019-02-25",381.41],["2019-02-26",382],["2019-02-27",383.63],["2019-02-28",384.16],["2019-03-01",384.53],["2019-03-04",385.43],["2019-03-05",385.23],["2019-03-06",385.44],["2019-03-07",385.16],["2019-03-08",384.76],["2019-03-11",385.6],["2019-03-12",385.65],["2019-03-13",385.39],["2019-03-14",385.36],["2019-03-15",385.24],["2019-03-18",385.7],["2019-03-19",386.26],["2019-03-20",386.91],["2019-03-21",386.82],["2019-03-22",386.58],["2019-03-25",385.72],["2019-03-26",385.75],["2019-03-27",385.49],["2019-03-28",385.45],["2019-03-29",385.35],["2019-04-01",385.06],["2019-04-02",385.43],["2019-04-03",386.12],["2019-04-04",386.39],["2019-04-05",386.6],["2019-04-08",386.99],["2019-04-09",387.24],["2019-04-10",387.43],["2019-04-11",387.81],["2019-04-12",387.68],["2019-04-15",388.55],["2019-04-16",389.08],["2019-04-17",389.12],["2019-04-18",388.69],["2019-04-19",388.69],["2019-04-23",387.94],["2019-04-24",387.99],["2019-04-25",387.5],["2019-04-26",387.91],["2019-04-29",387.52],["2019-04-30",387.96],["2019-05-02",388.81],["2019-05-06",388.52],["2019-05-07",388.45],["2019-05-08",387.91],["2019-05-09",387.4],["2019-05-10",387.59],["2019-05-13",386.92],["2019-05-14",386.39],["2019-05-15",385.96],["2019-05-16",387.8],["2019-05-17",386.58],["2019-05-20",387.35],["2019-05-21",386.83],["2019-05-22",386.46],["2019-05-23",386.35],["2019-05-24",387.47],["2019-05-27",387.43],["2019-05-28",387.41],["2019-05-29",387.15],["2019-05-30",388.05],["2019-05-31",388.16],["2019-06-03",389.14],["2019-06-04",388.65],["2019-06-05",388.76],["2019-06-06",387.92],["2019-06-07",388.19],["2019-06-10",389.5],["2019-06-11",389.22],["2019-06-12",389.44],["2019-06-13",389.85],["2019-06-14",390.4],["2019-06-17",390.16],["2019-06-18",389.78],["2019-06-19",389.55],["2019-06-21",390.23],["2019-06-24",391.07],["2019-06-25",390.98],["2019-06-26",390.28],["2019-06-27",391.04],["2019-06-28",391.48],["2019-07-01",392.61],["2019-07-02",392.2],["2019-07-03",392.38],["2019-07-04",392.55],["2019-07-05",392.53],["2019-07-08",391.94],["2019-07-09",390.92],["2019-07-10",390.14],["2019-07-11",390.54],["2019-07-12",390.67],["2019-07-15",390.64],["2019-07-16",391.52],["2019-07-17",390.98],["2019-07-18",391.09],["2019-07-19",391.57],["2019-07-22",392.72],["2019-07-23",392.79],["2019-07-24",392.1],["2019-07-25",392.84],["2019-07-26",391.66],["2019-07-29",390.66],["2019-07-30",389.51],["2019-07-31",389.44],["2019-08-01",389.38],["2019-08-02",388.04],["2019-08-05",387.17],["2019-08-06",387.8],["2019-08-07",386.7],["2019-08-08",386.59],["2019-08-09",386.6],["2019-08-12",386.29],["2019-08-13",385.71],["2019-08-14",384.42],["2019-08-16",383.66],["2019-08-19",383.94],["2019-08-20",382.69],["2019-08-21",384.05],["2019-08-22",382.77],["2019-08-23",383.53],["2019-08-26",382.3],["2019-08-27",382.71],["2019-08-28",381.32],["2019-08-29",381.28],["2019-08-30",381.17],["2019-09-02",382.71],["2019-09-03",382.96],["2019-09-04",385.54],["2019-09-05",385.44],["2019-09-06",385.62],["2019-09-09",385.94],["2019-09-10",386.15],["2019-09-11",386.05],["2019-09-12",385.79],["2019-09-13",386.02],["2019-09-16",387.25],["2019-09-17",385.98],["2019-09-18",385.93],["2019-09-19",385.93],["2019-09-20",385.84],["2019-09-23",381.82],["2019-09-24",382.65],["2019-09-25",382.26],["2019-09-26",382.14],["2019-09-27",382.15],["2019-09-30",383.37],["2019-10-01",383.46],["2019-10-02",383.09],["2019-10-03",385.92],["2019-10-04",387.52],["2019-10-07",387.89],["2019-10-08",387.79],["2019-10-09",388.31],["2019-10-10",388.78],["2019-10-11",389.95],["2019-10-14",391.21],["2019-10-15",391.48],["2019-10-16",391.43],["2019-10-17",392.57],["2019-10-18",392.63],["2019-10-21",393.33],["2019-10-22",393.19],["2019-10-23",393.38],["2019-10-24",393.23],["2019-10-25",393.68],["2019-10-28",394.24],["2019-10-29",394.09],["2019-10-30",395.06],["2019-10-31",395.35],["2019-11-04",396.1],["2019-11-05",395.4],["2019-11-06",394.87],["2019-11-07",395.34],["2019-11-08",395.29],["2019-11-12",393.93],["2019-11-13",393.46],["2019-11-14",392.91],["2019-11-15",393.92],["2019-11-18",393.26],["2019-11-19",392.89],["2019-11-20",393.04],["2019-11-21",392.75],["2019-11-22",392.5],["2019-11-25",392.41],["2019-11-26",392.34],["2019-11-27",391.42],["2019-11-28",390.32],["2019-11-29",390.25],["2019-12-02",392.54],["2019-12-03",393.55],["2019-12-04",394.57],["2019-12-05",394.77],["2019-12-06",395.37],["2019-12-09",394.45],["2019-12-10",394.04],["2019-12-11",394.31],["2019-12-12",394.36],["2019-12-13",395.22],["2019-12-16",396.14],["2019-12-17",396.67],["2019-12-18",396.37],["2019-12-19",396.56],["2019-12-20",396.88],["2019-12-23",397.48],["2019-12-24",397.48],["2019-12-27",396.97],["2019-12-30",397.5],["2019-12-31",397.5],["2020-01-02",397.75],["2020-01-03",397.92],["2020-01-07",400.34],["2020-01-08",399.29],["2020-01-09",399.39],["2020-01-10",399.38],["2020-01-13",400.5],["2020-01-14",400.81],["2020-01-15",401.34],["2020-01-16",400.67],["2020-01-17",400.74],["2020-01-20",399.88],["2020-01-21",399.81],["2020-01-22",400.71],["2020-01-23",400],["2020-01-24",400.05],["2020-01-27",397.94],["2020-01-28",397.01],["2020-01-29",397.29],["2020-01-30",396.78],["2020-01-31",395],["2020-02-03",395.1],["2020-02-04",396.65],["2020-02-05",398.93],["2020-02-06",399.81],["2020-02-07",398.77],["2020-02-10",398.59],["2020-02-11",399.45],["2020-02-12",399.55],["2020-02-13",399.97],["2020-02-14",401.54],["2020-02-17",400.72],["2020-02-18",398.93],["2020-02-19",398.79],["2020-02-20",398.37],["2020-02-21",398.09],["2020-02-24",396.59],["2020-02-25",396.87],["2020-02-26",395.96],["2020-02-27",395.97],["2020-02-28",393.65],["2020-03-02",394.58],["2020-03-03",395.23],["2020-03-04",397.02],["2020-03-05",397.07],["2020-03-06",395.44],["2020-03-09",395.12],["2020-03-10",394.55],["2020-03-11",394.66],["2020-03-12",391.46],["2020-03-13",389.31],["2020-03-16",385.87],["2020-03-17",376.95],["2020-03-18",378.17],["2020-03-19",369.05],["2020-03-20",372.02],["2020-03-23",370.42],["2020-03-24",366.87],["2020-03-25",368.95],["2020-03-26",367.46],["2020-03-27",373.08],["2020-03-30",371.51],["2020-03-31",370.63],["2020-04-01",367.21],["2020-04-02",367.04],["2020-04-03",366.5],["2020-04-06",367.58],["2020-04-07",370.45],["2020-04-08",370.42],["2020-04-09",370.67],["2020-04-10",370.67],["2020-04-14",370.21],["2020-04-15",371.17],["2020-04-16",371.8],["2020-04-17",371.79],["2020-04-20",373.66],["2020-04-21",372.99],["2020-04-22",372.81],["2020-04-23",372.03],["2020-04-24",372.78],["2020-04-27",373.54],["2020-04-28",372.4],["2020-04-29",372.05],["2020-04-30",372.13],["2020-05-04",370.87],["2020-05-05",371.75],["2020-05-06",372.52],["2020-05-07",371.63],["2020-05-08",371.11],["2020-05-11",371.2],["2020-05-12",371.53],["2020-05-13",370.8],["2020-05-14",370.64],["2020-05-15",371.94],["2020-05-18",371.3],["2020-05-19",371.64],["2020-05-20",372.29],["2020-05-21",373.69],["2020-05-22",374.89],["2020-05-25",376.01],["2020-05-26",378.7],["2020-05-27",382.42],["2020-05-28",383.68],["2020-05-29",382.12],["2020-06-01",385.31],["2020-06-02",387.89],["2020-06-03",388.36],["2020-06-04",384.31],["2020-06-05",383.49],["2020-06-08",384.86],["2020-06-09",383.69],["2020-06-10",382.92],["2020-06-12",383.28],["2020-06-15",384.06],["2020-06-16",385.13],["2020-06-17",383.36],["2020-06-18",383.13],["2020-06-19",382.67],["2020-06-22",383.17],["2020-06-23",384.38],["2020-06-24",383.11],["2020-06-25",383.5],["2020-06-26",382.59],["2020-06-29",382.72],["2020-06-30",382.68],["2020-07-01",384.45],["2020-07-02",382.91],["2020-07-03",382.91],["2020-07-06",382.99],["2020-07-07",382.94],["2020-07-08",382.83],["2020-07-09",382.9],["2020-07-10",382.88],["2020-07-13",382.82],["2020-07-14",381.48],["2020-07-15",383.01],["2020-07-16",381.81],["2020-07-17",382.57],["2020-07-20",383.7],["2020-07-21",385.95],["2020-07-22",386.21],["2020-07-23",388.89],["2020-07-24",388.81],["2020-07-27",389.67],["2020-07-28",390.11],["2020-07-29",388.38],["2020-07-30",389.39],["2020-07-31",389.51],["2020-08-03",388.75],["2020-08-04",389.77],["2020-08-05",390.63],["2020-08-06",389.71],["2020-08-07",389.4],["2020-08-10",390.5],["2020-08-11",390.79],["2020-08-12",389.9],["2020-08-13",391.43],["2020-08-14",391.52],["2020-08-17",392.24],["2020-08-18",391.6],["2020-08-19",392.37],["2020-08-20",391.16],["2020-08-21",391.95],["2020-08-24",390.72],["2020-08-25",391.95],["2020-08-26",390.95],["2020-08-27",390.27],["2020-08-28",390.83],["2020-08-31",391.42],["2020-09-01",391.72],["2020-09-02",390.62],["2020-09-03",390.04],["2020-09-04",387.47],["2020-09-07",387.05],["2020-09-08",387.91],["2020-09-09",387.16],["2020-09-10",387.51],["2020-09-11",387.54],["2020-09-14",387.74],["2020-09-15",387.67],["2020-09-16",387.44],["2020-09-17",387.55],["2020-09-18",387.06],["2020-09-21",385.13],["2020-09-22",382.88],["2020-09-23",383.8],["2020-09-24",380.99],["2020-09-25",379.21],["2020-09-28",379.07],["2020-09-29",376.38],["2020-09-30",381.08],["2020-10-01",382.19],["2020-10-02",383.97],["2020-10-05",384.05],["2020-10-06",383.96],["2020-10-07",385.03],["2020-10-08",384.57],["2020-10-09",385.82],["2020-10-12",385.45],["2020-10-13",385.97],["2020-10-14",384.25],["2020-10-15",379.77],["2020-10-16",379.16],["2020-10-19",380.12],["2020-10-20",377.39],["2020-10-21",377.36],["2020-10-22",377.31],["2020-10-23",378.16],["2020-10-26",378.18],["2020-10-27",377.3],["2020-10-28",375.13],["2020-10-29",374.15],["2020-10-30",375.25],["2020-11-02",376.38],["2020-11-03",379.08],["2020-11-04",380.5],["2020-11-05",382.89],["2020-11-06",382.66],["2020-11-09",386.06],["2020-11-10",384.63],["2020-11-12",386.22],["2020-11-13",385.52],["2020-11-16",387.2],["2020-11-17",385.62],["2020-11-18",387.43],["2020-11-19",386.85],["2020-11-20",387.85],["2020-11-23",387.98],["2020-11-24",387.76],["2020-11-25",387.79],["2020-11-26",387.51],["2020-11-27",386.72],["2020-11-30",387.25],["2020-12-01",387.37],["2020-12-02",388.43],["2020-12-03",387.26],["2020-12-04",387.8],["2020-12-07",387.68],["2020-12-08",387.61],["2020-12-09",390.24],["2020-12-10",391.76],["2020-12-11",390.84],["2020-12-14",390.41],["2020-12-15",390.4],["2020-12-16",391.28],["2020-12-17",391.35],["2020-12-18",390.13],["2020-12-21",384.61],["2020-12-22",385.28],["2020-12-23",385.77],["2020-12-24",385.77],["2020-12-28",387.11],["2020-12-29",385.87],["2020-12-30",384.01],["2020-12-31",384.01],["2021-01-04",382.19],["2021-01-05",382.57],["2021-01-07",386.66],["2021-01-08",384.85],["2021-01-11",383.79],["2021-01-12",384.7],["2021-01-13",384.35],["2021-01-14",383.29],["2021-01-15",382.72],["2021-01-18",382.73],["2021-01-19",383.86],["2021-01-20",384.78],["2021-01-21",384.13],["2021-01-22",383.84],["2021-01-25",383.3],["2021-01-26",382.83],["2021-01-27",383.13],["2021-01-28",383.03],["2021-01-29",383.84],["2021-02-01",386.21],["2021-02-02",387.21],["2021-02-03",388.3],["2021-02-04",387.85],["2021-02-05",387.7],["2021-02-08",388.74],["2021-02-09",389.51],["2021-02-10",389.25],["2021-02-11",387.58],["2021-02-12",387.56],["2021-02-15",389.31],["2021-02-16",388.79],["2021-02-17",387.88],["2021-02-18",389.14],["2021-02-19",388.82],["2021-02-22",388.19],["2021-02-23",387.09],["2021-02-24",386.41],["2021-02-25",386.55],["2021-02-26",386.24],["2021-03-01",385.74],["2021-03-02",384.85],["2021-03-03",384.49],["2021-03-04",383.29],["2021-03-05",381.23],["2021-03-08",380.45],["2021-03-09",380.94],["2021-03-10",382.02],["2021-03-11",381.35],["2021-03-12",380.58],["2021-03-15",381.14],["2021-03-16",380.28],["2021-03-17",379.52],["2021-03-18",378.4],["2021-03-19",378.36],["2021-03-22",378.96],["2021-03-23",379.48],["2021-03-24",377.89],["2021-03-25",377.27],["2021-03-26",377.35],["2021-03-29",375.82],["2021-03-30",376.2],["2021-03-31",375.5],["2021-04-01",378.5],["2021-04-02",378.5],["2021-04-06",380.17],["2021-04-07",381.44],["2021-04-08",384],["2021-04-09",385.36],["2021-04-12",386.08],["2021-04-13",383.65],["2021-04-14",384.32],["2021-04-15",384.36],["2021-04-16",385.02],["2021-04-19",385.15],["2021-04-20",384.56],["2021-04-21",384.4],["2021-04-22",384.47],["2021-04-23",383.75],["2021-04-26",384.53],["2021-04-27",384.22],["2021-04-28",382.65],["2021-04-29",382.9],["2021-04-30",383.91],["2021-05-04",384.93],["2021-05-05",383.28],["2021-05-06",382.74],["2021-05-07",383.27],["2021-05-10",384.17],["2021-05-11",384.01],["2021-05-12",385.27],["2021-05-13",385.18],["2021-05-14",386.04],["2021-05-17",386.12],["2021-05-18",386.22],["2021-05-19",386.01],["2021-05-20",387.07],["2021-05-21",389.01],["2021-05-24",389.72],["2021-05-25",390.31],["2021-05-26",389.34],["2021-05-27",388.89],["2021-05-28",389.91],["2021-05-31",390.3],["2021-06-01",390.87],["2021-06-02",391.59],["2021-06-04",390.85],["2021-06-07",392.31],["2021-06-08",391.56],["2021-06-09",392.6],["2021-06-10",390.32],["2021-06-11",391.06],["2021-06-14",388.54],["2021-06-15",386.19],["2021-06-16",386.38],["2021-06-17",386.17],["2021-06-18",384.45],["2021-06-21",384.98],["2021-06-22",385.63],["2021-06-23",386.97],["2021-06-24",386.12],["2021-06-25",387.96],["2021-06-28",387.92],["2021-06-29",387.7],["2021-06-30",386.98],["2021-07-01",388.13],["2021-07-02",387.54],["2021-07-05",388.98],["2021-07-06",389.43],["2021-07-07",388.03],["2021-07-08",386.18],["2021-07-09",385.77],["2021-07-12",385.02],["2021-07-13",384.17],["2021-07-14",382.15],["2021-07-15",383.21],["2021-07-16",382.45],["2021-07-19",382.26],["2021-07-20",381.38],["2021-07-21",381.29],["2021-07-22",383.08],["2021-07-23",383.36],["2021-07-26",382.46],["2021-07-27",381.64],["2021-07-28",381.54],["2021-07-29",382.26],["2021-07-30",383.32],["2021-08-02",384.54],["2021-08-03",385.25],["2021-08-04",385.78],["2021-08-05",385.12],["2021-08-06",385.81],["2021-08-09",383.97],["2021-08-10",384.33],["2021-08-11",382.91],["2021-08-12",382.58],["2021-08-13",384.1],["2021-08-16",384.69],["2021-08-17",384.35],["2021-08-18",385.64],["2021-08-19",383.06],["2021-08-20",382.81],["2021-08-23",382.94],["2021-08-24",383.24],["2021-08-25",384.68],["2021-08-26",384.06],["2021-08-27",383.68],["2021-08-30",384.67],["2021-08-31",387.45],["2021-09-01",389.03],["2021-09-02",390.1],["2021-09-03",389.63],["2021-09-06",389.53],["2021-09-07",389.28],["2021-09-08",389.3],["2021-09-09",388.05],["2021-09-10",386.5],["2021-09-13",387.54],["2021-09-14",386.17],["2021-09-15",386.66],["2021-09-16",384.7],["2021-09-17",384.22],["2021-09-20",382.26],["2021-09-21",381.03],["2021-09-22",379.75],["2021-09-23",382.18],["2021-09-24",381.51],["2021-09-27",382.95],["2021-09-28",380.6],["2021-09-29",379.74],["2021-09-30",379.49],["2021-10-01",382.66],["2021-10-04",384.52],["2021-10-05",381.69],["2021-10-06",380.09],["2021-10-07",385.89],["2021-10-08",381.66],["2021-10-11",380.1],["2021-10-12",381.96],["2021-10-13",382.3],["2021-10-14",382.45],["2021-10-15",382.78],["2021-10-18",382.59],["2021-10-19",382.58],["2021-10-20",381.49],["2021-10-21",380.63],["2021-10-22",379.37],["2021-10-25",379.74],["2021-10-26",378.75],["2021-10-27",378.65],["2021-10-28",377.71],["2021-10-29",378.33],["2021-11-02",378.7],["2021-11-03",379.42],["2021-11-04",379.04],["2021-11-05",378.09],["2021-11-08",378.92],["2021-11-09",378.98],["2021-11-10",378.51],["2021-11-12",375.16],["2021-11-15",375.38],["2021-11-16",373.23],["2021-11-17",373.4],["2021-11-18",373.4],["2021-11-19",371.33],["2021-11-22",368.35],["2021-11-23",368.29],["2021-11-24",370.59],["2021-11-25",371.2],["2021-11-26",368.04],["2021-11-29",368.41],["2021-11-30",369.58],["2021-12-01",372.23],["2021-12-02",375.96],["2021-12-03",376.39],["2021-12-06",377.06],["2021-12-07",376.58],["2021-12-08",377.22],["2021-12-09",375.01],["2021-12-10",375.9],["2021-12-13",375.29],["2021-12-14",373.46],["2021-12-15",375.23],["2021-12-16",374.62],["2021-12-17",374.44],["2021-12-20",373.78],["2021-12-21",374.73],["2021-12-22",374.78],["2021-12-23",373.95],["2021-12-27",375.08],["2021-12-28",376.82],["2021-12-29",377.17],["2021-12-30",377.82],["2022-01-03",378.17],["2022-01-04",379.62],["2022-01-05",380.32],["2022-01-07",381.11],["2022-01-10",382.74],["2022-01-11",382.04],["2022-01-12",383.04],["2022-01-13",383.56],["2022-01-14",382.84],["2022-01-17",384.28],["2022-01-18",383.59],["2022-01-19",383.66],["2022-01-20",384.38],["2022-01-21",383.62],["2022-01-24",383.07],["2022-01-25",379.23],["2022-01-26",378.57],["2022-01-27",380.4],["2022-01-28",380.64]]}]}