{"status":"ok","unit":"","title":"Notowania od 2009-01-07 do 2026-05-14","series":[{"name":"Notowanie","area":true,"data":[["2009-01-07",767.53],["2009-01-14",767.07],["2009-01-21",770.72],["2009-01-28",772.67],["2009-02-04",808.15],["2009-02-11",781.28],["2009-02-18",831.49],["2009-02-25",812.43],["2009-03-04",821.64],["2009-03-11",798.1],["2009-03-18",780.93],["2009-03-25",775.08],["2009-04-01",784.74],["2009-04-08",762.32],["2009-04-15",738.8],["2009-04-22",759.53],["2009-04-29",764.1],["2009-05-06",751.89],["2009-05-13",742.29],["2009-05-20",745.53],["2009-05-27",756.07],["2009-06-03",764.74],["2009-06-10",757.06],["2009-06-17",761.04],["2009-06-24",765.69],["2009-07-01",745.48],["2009-07-08",748.42],["2009-07-15",728.76],["2009-07-22",716.73],["2009-07-29",700.83],["2009-08-05",685.03],["2009-08-12",699.77],["2009-08-19",693.6],["2009-08-26",676.98],["2009-09-02",695.96],["2009-09-09",690.32],["2009-09-16",692.8],["2009-09-23",691.41],["2009-09-30",700.37],["2009-10-07",706.62],["2009-10-14",709.92],["2009-10-21",684.99],["2009-10-28",673.79],["2009-11-04",663.76],["2009-11-12",671.43],["2009-11-18",678.85],["2009-11-25",680.35],["2009-12-02",683.45],["2009-12-09",680.53],["2009-12-16",679.25],["2009-12-23",680.28],["2009-12-30",677.88],["2010-01-06",681.32],["2010-01-13",685.95],["2010-01-20",681.66],["2010-01-27",669.69],["2010-02-03",671],["2010-02-10",666.31],["2010-02-17",671.19],["2010-02-24",676.66],["2010-03-03",672.44],["2010-03-10",675.53],["2010-03-17",675.67],["2010-03-24",680.76],["2010-03-31",677.68],["2010-04-07",686.39],["2010-04-14",690.94],["2010-04-21",688.96],["2010-04-28",691.36],["2010-05-05",698.18],["2010-05-12",701.84],["2010-05-19",698.85],["2010-05-26",713.19],["2010-06-02",726.08],["2010-06-09",725.35],["2010-06-16",726.25],["2010-06-23",724.02],["2010-06-30",726.2],["2010-07-07",719.22],["2010-07-14",712.25],["2010-07-21",710.85],["2010-07-28",702.77],["2010-08-04",698.14],["2010-08-11",695.35],["2010-08-18",691.47],["2010-08-25",699.43],["2010-09-01",702.54],["2010-09-08",701.75],["2010-09-15",708.66],["2010-09-22",706.7],["2010-09-29",707.46],["2010-10-06",703.69],["2010-10-13",709.08],["2010-10-20",702.95],["2010-10-27",701.55],["2010-11-03",702.41],["2010-11-10",709.6],["2010-11-17",709.11],["2010-11-24",707.65],["2010-12-01",713],["2010-12-08",722.25],["2010-12-15",720.09],["2010-12-22",722.54],["2010-12-29",730.98],["2011-01-05",722.33],["2011-01-12",717.36],["2011-01-19",713.75],["2011-01-26",697.86],["2011-02-02",698.66],["2011-02-09",703.04],["2011-02-16",708.16],["2011-02-23",710.48],["2011-03-02",710.44],["2011-03-09",717.07],["2011-03-16",712.73],["2011-03-23",703.4],["2011-03-30",703.76],["2011-04-06",698.29],["2011-04-13",702.47],["2011-04-20",700.84],["2011-04-27",693.75],["2011-05-04",696.92],["2011-05-11",706.04],["2011-05-18",704.75],["2011-05-25",702.65],["2011-06-01",703.03],["2011-06-08",696.51],["2011-06-15",696.72],["2011-06-22",698.37],["2011-06-29",691.82],["2011-07-06",686.04],["2011-07-13",696.09],["2011-07-20",697.61],["2011-07-27",696.55],["2011-08-03",691.35],["2011-08-10",670.16],["2011-08-17",690.45],["2011-08-24",695.47],["2011-08-31",686.48],["2011-09-07",689.46],["2011-09-14",696.75],["2011-09-21",691.55],["2011-09-28",680.49],["2011-10-05",681.35],["2011-10-12",682.23],["2011-10-19",672.56],["2011-10-26",670.46],["2011-11-02",668.59],["2011-11-09",670.68],["2011-11-16",656.11],["2011-11-23",652.09],["2011-11-30",647.7],["2011-12-07",650.12],["2011-12-14",646.92],["2011-12-21",649.96],["2011-12-28",651.39],["2012-01-04",647.52],["2012-01-11",650.11],["2012-01-18",655.25],["2012-01-25",656.48],["2012-02-01",660.08],["2012-02-08",660.6],["2012-02-15",659.55],["2012-02-22",659.65],["2012-02-29",661.77],["2012-03-07",642.73],["2012-03-14",657.8],["2012-03-21",658.43],["2012-03-28",660.01],["2012-04-04",655.09],["2012-04-11",638.73],["2012-04-18",645.51],["2012-04-25",624.54],["2012-05-02",638.09],["2012-05-09",623.59],["2012-05-16",598.33],["2012-05-23",590.52],["2012-05-30",585.18],["2012-06-06",573.17],["2012-06-11",595.25],["2012-06-12",600.03],["2012-06-13",604.49],["2012-06-14",604.11],["2012-06-15",603.51],["2012-06-18",607.8],["2012-06-19",609.97],["2012-06-20",620.12],["2012-06-21",620.79],["2012-06-22",616.5],["2012-06-25",611.97],["2012-06-26",609.44],["2012-06-27",613.16],["2012-06-28",617.17],["2012-06-29",614.93],["2012-07-02",621.31],["2012-07-03",623.17],["2012-07-04",626.21],["2012-07-05",627.45],["2012-07-06",627.46],["2012-07-09",622.42],["2012-07-10",618.37],["2012-07-11",618.34],["2012-07-12",611.81],["2012-07-13",610.98],["2012-07-16",614.65],["2012-07-17",615.87],["2012-07-18",618.49],["2012-07-19",619.19],["2012-07-20",620.75],["2012-07-23",611.34],["2012-07-24",597.21],["2012-07-25",598.52],["2012-07-26",597.84],["2012-07-27",602.78],["2012-07-30",612.35],["2012-07-31",617.45],["2012-08-01",618.33],["2012-08-02",615.81],["2012-08-03",615.83],["2012-08-06",626.35],["2012-08-07",633.12],["2012-08-08",634.62],["2012-08-09",638.43],["2012-08-10",645.88],["2012-08-13",643.28],["2012-08-14",645.05],["2012-08-16",647.34],["2012-08-17",649.23],["2012-08-20",644.11],["2012-08-21",643.46],["2012-08-22",643.74],["2012-08-23",639.19],["2012-08-24",639.69],["2012-08-27",640.4],["2012-08-28",637.54],["2012-08-29",634.71],["2012-08-30",631.03],["2012-08-31",630.17],["2012-09-03",634.86],["2012-09-04",635.15],["2012-09-05",633.05],["2012-09-06",638.62],["2012-09-07",646.03],["2012-09-10",652.71],["2012-09-11",655.12],["2012-09-12",659.64],["2012-09-13",659.42],["2012-09-14",666.62],["2012-09-17",678.07],["2012-09-18",674.61],["2012-09-19",676.05],["2012-09-20",675.61],["2012-09-21",669.88],["2012-09-24",668.89],["2012-09-25",668.64],["2012-09-26",666.94],["2012-09-27",663.52],["2012-09-28",665.37],["2012-10-01",667.2],["2012-10-02",673.97],["2012-10-03",674.61],["2012-10-04",671.67],["2012-10-05",673],["2012-10-08",679.2],["2012-10-09",675.38],["2012-10-10",671.03],["2012-10-11",674.04],["2012-10-12",672.85],["2012-10-15",670.21],["2012-10-16",673.16],["2012-10-17",678.31],["2012-10-18",680.46],["2012-10-19",678.83],["2012-10-22",669.92],["2012-10-23",665.39],["2012-10-24",658.29],["2012-10-25",659.08],["2012-10-26",657.02],["2012-10-29",656.58],["2012-10-30",656.99],["2012-10-31",658.32],["2012-11-02",657.77],["2012-11-05",661.46],["2012-11-06",663.25],["2012-11-07",661.02],["2012-11-08",656.99],["2012-11-09",654.58],["2012-11-12",653.86],["2012-11-13",657.08],["2012-11-14",659.45],["2012-11-15",663.08],["2012-11-16",660.13],["2012-11-19",663.31],["2012-11-20",669.87],["2012-11-21",671.55],["2012-11-22",668.28],["2012-11-23",670.06],["2012-11-26",671.94],["2012-11-27",676.86],["2012-11-28",676.26],["2012-11-29",677.11],["2012-11-30",679.77],["2012-12-03",683],["2012-12-04",688.53],["2012-12-05",691.89],["2012-12-06",696.56],["2012-12-07",697.15],["2012-12-10",694.35],["2012-12-11",700.96],["2012-12-12",707.21],["2012-12-13",710.19],["2012-12-14",710.79],["2012-12-17",712.89],["2012-12-18",716.93],["2012-12-19",723.79],["2012-12-20",726.65],["2012-12-21",723.23],["2012-12-24",719.43],["2012-12-27",720.97],["2012-12-28",722.38],["2012-12-31",721.44],["2013-01-02",726.36],["2013-01-03",730.38],["2013-01-04",732.15],["2013-01-07",725.74],["2013-01-08",724.07],["2013-01-09",719.78],["2013-01-10",721.08],["2013-01-11",721.07],["2013-01-14",721.39],["2013-01-15",718.94],["2013-01-16",715.41],["2013-01-17",721],["2013-01-18",723.93],["2013-01-21",725.45],["2013-01-22",726.62],["2013-01-23",726.08],["2013-01-24",724.99],["2013-01-25",725.71],["2013-01-28",719.54],["2013-01-29",716.96],["2013-01-30",716.97],["2013-01-31",712.47],["2013-02-01",713.13],["2013-02-04",714.4],["2013-02-05",711.65],["2013-02-06",711.46],["2013-02-07",709.29],["2013-02-08",708.96],["2013-02-11",713.84],["2013-02-12",713.51],["2013-02-13",711.88],["2013-02-14",711.74],["2013-02-15",710.51],["2013-02-18",713.04],["2013-02-19",713.7],["2013-02-20",712.99],["2013-02-21",707.49],["2013-02-22",705.74],["2013-02-25",706.95],["2013-02-26",709.01],["2013-02-27",704.63],["2013-02-28",709.42],["2013-03-01",711.18],["2013-03-04",710.51],["2013-03-05",711.86],["2013-03-06",719.5],["2013-03-07",721.36],["2013-03-08",723.04],["2013-03-11",726.02],["2013-03-12",724.73],["2013-03-13",721.12],["2013-03-14",721.41],["2013-03-15",725.84],["2013-03-18",721.57],["2013-03-19",712.66],["2013-03-20",708.56],["2013-03-21",708.11],["2013-03-22",702.42],["2013-03-25",693.82],["2013-03-26",688.76],["2013-03-27",691.35],["2013-03-28",692.53],["2013-03-29",692.63],["2013-04-02",692.88],["2013-04-03",689.91],["2013-04-04",683.67],["2013-04-05",682.11],["2013-04-08",681.29],["2013-04-09",682.58],["2013-04-10",687.64],["2013-04-11",693.51],["2013-04-12",697.25],["2013-04-15",688.3],["2013-04-16",680.02],["2013-04-17",674.34],["2013-04-18",658.49],["2013-04-19",657.65],["2013-04-22",659.33],["2013-04-23",663.73],["2013-04-24",667.85],["2013-04-25",671.75],["2013-04-26",672.48],["2013-04-29",678.73],["2013-04-30",680.6],["2013-05-02",678.5],["2013-05-06",687.72],["2013-05-07",696.64],["2013-05-08",702.22],["2013-05-09",700.89],["2013-05-10",701.97],["2013-05-13",701.62],["2013-05-14",706.67],["2013-05-15",713.2],["2013-05-16",715.74],["2013-05-17",720.59],["2013-05-20",717.56],["2013-05-21",716.88],["2013-05-22",714.47],["2013-05-23",708.8],["2013-05-24",708.58],["2013-05-27",715.96],["2013-05-28",723.47],["2013-05-29",723.71],["2013-05-31",725.19],["2013-06-03",723.59],["2013-06-04",722.58],["2013-06-05",721.6],["2013-06-06",719.6],["2013-06-07",726.08],["2013-06-10",725.65],["2013-06-11",723.42],["2013-06-12",724.22],["2013-06-13",721.66],["2013-06-14",721.34],["2013-06-17",723.38],["2013-06-18",721.64],["2013-06-19",720.93],["2013-06-20",716.32],["2013-06-21",708.49],["2013-06-24",699.91],["2013-06-25",697.76],["2013-06-26",701.82],["2013-06-27",698.4],["2013-06-28",700.84],["2013-07-01",702.46],["2013-07-02",704.77],["2013-07-03",704.38],["2013-07-04",705.88],["2013-07-05",699.95],["2013-07-08",695.98],["2013-07-09",692.27],["2013-07-10",699.9],["2013-07-11",709.13],["2013-07-12",715.95],["2013-07-15",718.28],["2013-07-16",718.67],["2013-07-17",719.53],["2013-07-18",721.93],["2013-07-19",724.09],["2013-07-22",725.29],["2013-07-23",727.34],["2013-07-24",729.36],["2013-07-25",729.7],["2013-07-26",726.2],["2013-07-29",727.69],["2013-07-30",728.82],["2013-07-31",734.16],["2013-08-01",740.76],["2013-08-02",754.7],["2013-08-05",758.07],["2013-08-06",751.57],["2013-08-07",751.14],["2013-08-08",759.38],["2013-08-09",763.74],["2013-08-12",769.86],["2013-08-13",772.39],["2013-08-14",779.43],["2013-08-16",776.46],["2013-08-19",769.74],["2013-08-20",765.04],["2013-08-21",762.39],["2013-08-22",767.26],["2013-08-23",771.28],["2013-08-26",770.1],["2013-08-27",756.5],["2013-08-28",747.1],["2013-08-29",751.62],["2013-08-30",751.16],["2013-09-02",758.25],["2013-09-03",759.73],["2013-09-04",749.51],["2013-09-05",730.62],["2013-09-06",735.34],["2013-09-09",747.55],["2013-09-10",767.77],["2013-09-11",778.2],["2013-09-12",781.91],["2013-09-13",780.04],["2013-09-16",779.66],["2013-09-17",779.59],["2013-09-18",781.95],["2013-09-19",787.5],["2013-09-20",791.61],["2013-09-23",789.12],["2013-09-24",787.59],["2013-09-25",789.84],["2013-09-26",793.38],["2013-09-27",794.43],["2013-09-30",789.88],["2013-10-01",794.44],["2013-10-02",796.6],["2013-10-03",796.94],["2013-10-04",797.3],["2013-10-07",795.4],["2013-10-08",794.36],["2013-10-09",793.85],["2013-10-10",800.73],["2013-10-11",807.52],["2013-10-14",809.82],["2013-10-15",811.02],["2013-10-16",816.88],["2013-10-17",813.85],["2013-10-18",821.59],["2013-10-21",837.37],["2013-10-22",841.26],["2013-10-23",835.69],["2013-10-24",840.46],["2013-10-25",841.54],["2013-10-28",843.79],["2013-10-29",851.3],["2013-10-30",849.18],["2013-10-31",846.38],["2013-11-04",847.46],["2013-11-05",843.19],["2013-11-06",847.27],["2013-11-07",844.82],["2013-11-08",839.67],["2013-11-12",837.72],["2013-11-13",829.61],["2013-11-14",835.17],["2013-11-15",847.01],["2013-11-18",863.83],["2013-11-19",861.73],["2013-11-20",857.78],["2013-11-21",858.4],["2013-11-22",862.38],["2013-11-25",868.35],["2013-11-26",862.4],["2013-11-27",866.15],["2013-11-28",863.37],["2013-11-29",866.06],["2013-12-02",859.33],["2013-12-03",843.18],["2013-12-04",833.17],["2013-12-05",827.14],["2013-12-06",827.97],["2013-12-09",830.8],["2013-12-10",831.16],["2013-12-11",825.31],["2013-12-12",814.92],["2013-12-13",810.24],["2013-12-16",813.51],["2013-12-17",804.25],["2013-12-18",802.53],["2013-12-19",804.67],["2013-12-20",807.16],["2013-12-23",813.17],["2013-12-27",817.22],["2013-12-30",818.19],["2014-01-02",820.35],["2014-01-03",817.67],["2014-01-07",811.97],["2014-01-08",811.06],["2014-01-09",800.55],["2014-01-10",798.38],["2014-01-13",806.53],["2014-01-14",813],["2014-01-15",820.84],["2014-01-16",823.24],["2014-01-17",820.6],["2014-01-20",820.3],["2014-01-21",825.69],["2014-01-22",830.73],["2014-01-23",826.55],["2014-01-24",804.3],["2014-01-27",793.11],["2014-01-28",800.13],["2014-01-29",797.09],["2014-01-30",801.94],["2014-01-31",804.58],["2014-02-03",804.32],["2014-02-04",800.4],["2014-02-05",799.39],["2014-02-06",817.82],["2014-02-07",824.21],["2014-02-10",819.56],["2014-02-11",830.44],["2014-02-12",842.64],["2014-02-13",847.53],["2014-02-14",850.02],["2014-02-17",852.93],["2014-02-18",850.91],["2014-02-19",851.54],["2014-02-20",846.56],["2014-02-21",851.46],["2014-02-24",862.12],["2014-02-25",860.82],["2014-02-26",851.42],["2014-02-27",844.42],["2014-02-28",858.37],["2014-03-03",816.21],["2014-03-04",827.21],["2014-03-05",836.18],["2014-03-06",841.07],["2014-03-07",831],["2014-03-10",815.09],["2014-03-11",809.39],["2014-03-12",795.6],["2014-03-13",777.78],["2014-03-14",767.7],["2014-03-17",784.08],["2014-03-18",792.19],["2014-03-19",787.94],["2014-03-20",791.54],["2014-03-21",791.83],["2014-03-24",785.5],["2014-03-25",800.78],["2014-03-26",812.42],["2014-03-27",816.63],["2014-03-28",822.59],["2014-03-31",831.85],["2014-04-01",837.65],["2014-04-02",842.94],["2014-04-03",837.71],["2014-04-04",843.84],["2014-04-07",834.39],["2014-04-08",835.24],["2014-04-09",837.62],["2014-04-10",834.23],["2014-04-11",826.99],["2014-04-14",816.44],["2014-04-15",798.87],["2014-04-16",802.03],["2014-04-17",810.39],["2014-04-22",828.6],["2014-04-23",826.02],["2014-04-24",823.77],["2014-04-25",808.67],["2014-04-28",811.88],["2014-04-29",821.6],["2014-04-30",819.72],["2014-05-02",816.65],["2014-05-05",808.62],["2014-05-06",800.02],["2014-05-07",795.3],["2014-05-08",802],["2014-05-09",792.77],["2014-05-12",801.53],["2014-05-13",803.95],["2014-05-14",808.67],["2014-05-15",796.5],["2014-05-16",793.61],["2014-05-19",795.2],["2014-05-20",797.81],["2014-05-21",801.82],["2014-05-22",818.62],["2014-05-23",824.95],["2014-05-26",834.46],["2014-05-27",835.63],["2014-05-28",829.26],["2014-05-29",835.37],["2014-05-30",830.33],["2014-06-02",834.13],["2014-06-03",835.75],["2014-06-04",838.47],["2014-06-05",847.73],["2014-06-06",856.39],["2014-06-09",857.87],["2014-06-10",859.2],["2014-06-11",851.07],["2014-06-12",849.48],["2014-06-13",844.15],["2014-06-16",837.53],["2014-06-17",842.22],["2014-06-18",843.79],["2014-06-20",847.37],["2014-06-23",847.66],["2014-06-24",843.18],["2014-06-25",829.25],["2014-06-26",821.83],["2014-06-27",819.72],["2014-06-30",819.75],["2014-07-01",823.64],["2014-07-02",818.22],["2014-07-03",816.62],["2014-07-04",815.13],["2014-07-07",814.63],["2014-07-08",804.38],["2014-07-09",798.58],["2014-07-10",789.88],["2014-07-11",799.98],["2014-07-14",804.11],["2014-07-15",802.11],["2014-07-16",809.64],["2014-07-17",805.56],["2014-07-18",803.21],["2014-07-21",795.4],["2014-07-22",807.83],["2014-07-23",808.41],["2014-07-24",811.96],["2014-07-25",809.56],["2014-07-28",808.87],["2014-07-29",804.98],["2014-07-30",791.93],["2014-07-31",777.39],["2014-08-01",775.08],["2014-08-04",782.48],["2014-08-05",782.48],["2014-08-06",774.63],["2014-08-07",759.31],["2014-08-08",748.95],["2014-08-11",763.46],["2014-08-12",764.72],["2014-08-13",774.14],["2014-08-14",782.71],["2014-08-18",796.7],["2014-08-19",801.06],["2014-08-20",803.28],["2014-08-21",806.52],["2014-08-22",802.36],["2014-08-25",812.89],["2014-08-26",824.18],["2014-08-27",823.96],["2014-08-28",805.52],["2014-08-29",805.58],["2014-09-01",812.1],["2014-09-02",819.32],["2014-09-03",839.65],["2014-09-04",854.55],["2014-09-05",858.2],["2014-09-08",859.32],["2014-09-09",856.25],["2014-09-10",853.09],["2014-09-11",845.16],["2014-09-12",845.43],["2014-09-15",844.17],["2014-09-16",850.11],["2014-09-17",858.4],["2014-09-18",858.18],["2014-09-19",868.38],["2014-09-22",862.34],["2014-09-23",845.41],["2014-09-24",844.7],["2014-09-25",836.53],["2014-09-26",842.98],["2014-09-29",837.34],["2014-09-30",846.15],["2014-10-01",830.52],["2014-10-02",811.46],["2014-10-03",815.94],["2014-10-06",817.71],["2014-10-07",810.24],["2014-10-08",799.15],["2014-10-09",799.54],["2014-10-10",784.47],["2014-10-13",781.79],["2014-10-14",783.31],["2014-10-15",767.19],["2014-10-16",763.95],["2014-10-17",776.29],["2014-10-20",773.45],["2014-10-21",791.31],["2014-10-22",795.63],["2014-10-23",801.57],["2014-10-24",802.59],["2014-10-27",798.56],["2014-10-28",810.62],["2014-10-29",805.69],["2014-10-30",805],["2014-10-31",818.67],["2014-11-03",815.01],["2014-11-04",811.86],["2014-11-05",811.5],["2014-11-06",808.49],["2014-11-07",802.02],["2014-11-10",801.71],["2014-11-12",797.51],["2014-11-13",794.7],["2014-11-14",801.05],["2014-11-17",803.68],["2014-11-18",808.81],["2014-11-19",807.66],["2014-11-20",800.33],["2014-11-21",814.82],["2014-11-24",813.12],["2014-11-25",816.67],["2014-11-26",819.62],["2014-11-27",822.66],["2014-11-28",819.06],["2014-12-01",818.32],["2014-12-02",825.3],["2014-12-03",828.88],["2014-12-04",817.35],["2014-12-05",829.15],["2014-12-08",823.98],["2014-12-09",804.65],["2014-12-10",795.91],["2014-12-11",797.59],["2014-12-12",781.47],["2014-12-15",760.31],["2014-12-16",746.66],["2014-12-17",752.12],["2014-12-18",771.88],["2014-12-19",769.03],["2014-12-22",776.13],["2014-12-23",776.4],["2014-12-29",767.62],["2014-12-30",767.02],["2015-01-02",767.14],["2015-01-05",743.08],["2015-01-07",753.84],["2015-01-08",780.46],["2015-01-09",767.54],["2015-01-12",770.31],["2015-01-13",784.39],["2015-01-14",774.16],["2015-01-15",758.19],["2015-01-16",754.48],["2015-01-19",757.34],["2015-01-20",758.71],["2015-01-21",771.49],["2015-01-22",787.06],["2015-01-23",793.76],["2015-01-26",795.61],["2015-01-27",792.52],["2015-01-28",793.45],["2015-01-29",802.81],["2015-01-30",803.31],["2015-02-02",801.25],["2015-02-03",807.7],["2015-02-04",808.62],["2015-02-05",808.52],["2015-02-06",810.95],["2015-02-09",801.59],["2015-02-10",805.44],["2015-02-11",802.89],["2015-02-12",809.27],["2015-02-13",815.74],["2015-02-16",819.04],["2015-02-17",820.35],["2015-02-18",822.31],["2015-02-19",825.76],["2015-02-20",827.12],["2015-02-23",832.68],["2015-02-24",836.65],["2015-02-25",834.53],["2015-02-26",841.18],["2015-02-27",847.45],["2015-03-02",848.5],["2015-03-03",839.95],["2015-03-04",844.56],["2015-03-05",855.1],["2015-03-06",855.37],["2015-03-09",854.59],["2015-03-10",845.52],["2015-03-11",853.92],["2015-03-12",854.54],["2015-03-13",852.51],["2015-03-16",858.06],["2015-03-17",856.71],["2015-03-18",856.34],["2015-03-19",863.28],["2015-03-20",872.75],["2015-03-23",871.41],["2015-03-24",872.78],["2015-03-25",867.58],["2015-03-26",860.11],["2015-03-27",862.07],["2015-03-30",868.08],["2015-03-31",868.16],["2015-04-01",870.35],["2015-04-02",871.1],["2015-04-03",871.1],["2015-04-07",879.91],["2015-04-08",876.9],["2015-04-09",884.5],["2015-04-10",888],["2015-04-13",887.55],["2015-04-14",884.18],["2015-04-15",893.34],["2015-04-16",895.59],["2015-04-17",887.09],["2015-04-20",893.66],["2015-04-21",895.76],["2015-04-22",897.14],["2015-04-23",897.13],["2015-04-24",897.86],["2015-04-27",904.1],["2015-04-28",905.91],["2015-04-29",901.14],["2015-04-30",900.58],["2015-05-04",903.26],["2015-05-05",903.22],["2015-05-06",904.66],["2015-05-07",902.32],["2015-05-08",909.04],["2015-05-11",910.92],["2015-05-12",909.93],["2015-05-13",910.11],["2015-05-14",906.72],["2015-05-15",907.73],["2015-05-18",908.3],["2015-05-19",907.49],["2015-05-20",906.89],["2015-05-21",908.68],["2015-05-22",908.02],["2015-05-25",901.24],["2015-05-26",898.73],["2015-05-27",899.46],["2015-05-28",897.76],["2015-05-29",896.74],["2015-06-01",896.88],["2015-06-02",895.67],["2015-06-03",891.62],["2015-06-05",886.59],["2015-06-08",881.58],["2015-06-09",875.41],["2015-06-10",878.84],["2015-06-11",879.15],["2015-06-12",877.03],["2015-06-15",875.26],["2015-06-16",874.44],["2015-06-17",870.98],["2015-06-18",868.19],["2015-06-19",867.97],["2015-06-22",871.14],["2015-06-23",874.51],["2015-06-24",875.82],["2015-06-25",874.78],["2015-06-26",873],["2015-06-29",866],["2015-06-30",863.92],["2015-07-01",864.78],["2015-07-02",866.34],["2015-07-03",865.69],["2015-07-06",864.17],["2015-07-07",859.8],["2015-07-08",855.01],["2015-07-09",855.83],["2015-07-10",861.51],["2015-07-13",867.11],["2015-07-14",868.57],["2015-07-15",869.28],["2015-07-16",875.63],["2015-07-17",877.5],["2015-07-20",876.29],["2015-07-21",875.94],["2015-07-22",866.07],["2015-07-23",865.45],["2015-07-24",866.27],["2015-07-27",865.61],["2015-07-28",864.34],["2015-07-29",867.39],["2015-07-30",865.45],["2015-07-31",869.94],["2015-08-03",871.25],["2015-08-04",875.42],["2015-08-05",883.24],["2015-08-06",879.79],["2015-08-07",878.12],["2015-08-10",880.21],["2015-08-11",882.38],["2015-08-12",877.94],["2015-08-13",877.66],["2015-08-14",876.56],["2015-08-17",872.93],["2015-08-18",871.56],["2015-08-19",873.14],["2015-08-20",875.15],["2015-08-21",870.62],["2015-08-24",845.92],["2015-08-25",835.92],["2015-08-26",836.14],["2015-08-27",842.52],["2015-08-28",846.26],["2015-08-31",848.84],["2015-09-01",843.1],["2015-09-02",840.36],["2015-09-03",844.89],["2015-09-04",845.92],["2015-09-07",843.93],["2015-09-08",843.5],["2015-09-09",845.2],["2015-09-10",849.75],["2015-09-11",849.45],["2015-09-14",848.93],["2015-09-15",850.09],["2015-09-16",848.77],["2015-09-17",851.79],["2015-09-18",851.11],["2015-09-21",850.64],["2015-09-22",848.17],["2015-09-23",844.14],["2015-09-24",842.08],["2015-09-25",842.21],["2015-09-28",840.91],["2015-09-29",838.06],["2015-09-30",839.96],["2015-10-01",841.6],["2015-10-02",839.75],["2015-10-05",843.26],["2015-10-06",847.32],["2015-10-07",850.35],["2015-10-08",851.5],["2015-10-09",853.75],["2015-10-12",853.45],["2015-10-13",851.09],["2015-10-14",850.36],["2015-10-15",852.51],["2015-10-16",851.57],["2015-10-19",851.71],["2015-10-20",853.71],["2015-10-21",852.54],["2015-10-22",848.97],["2015-10-23",846.27],["2015-10-26",848.55],["2015-10-27",850.2],["2015-10-28",849.7],["2015-10-29",845.31],["2015-10-30",844.8],["2015-11-02",846.82],["2015-11-03",846.71],["2015-11-04",847.6],["2015-11-05",846.45],["2015-11-06",844.3],["2015-11-09",843.72],["2015-11-10",842.46],["2015-11-12",842.06],["2015-11-13",839.23],["2015-11-16",836.95],["2015-11-17",837.6],["2015-11-18",840.96],["2015-11-19",840.87],["2015-11-20",841.4],["2015-11-23",839.38],["2015-11-24",836.99],["2015-11-25",835.81],["2015-11-26",838.23],["2015-11-27",836.49],["2015-11-30",835.42],["2015-12-01",835.67],["2015-12-02",832.06],["2015-12-03",829.7],["2015-12-04",827.58],["2015-12-07",825.99],["2015-12-08",824.79],["2015-12-09",819.13],["2015-12-10",818.87],["2015-12-11",814.48],["2015-12-14",810.87],["2015-12-15",810.69],["2015-12-16",813.45],["2015-12-17",817.91],["2015-12-18",820.62],["2015-12-21",821.56],["2015-12-22",822.88],["2015-12-23",823.23],["2015-12-28",824.96],["2015-12-29",826.52],["2015-12-30",824.67],["2016-01-04",819.48],["2016-01-05",818.54],["2016-01-07",816.32],["2016-01-08",812.38],["2016-01-11",810.38],["2016-01-12",812.53],["2016-01-13",814.88],["2016-01-14",814.16],["2016-01-15",814.37],["2016-01-18",809.36],["2016-01-19",807.39],["2016-01-20",806.4],["2016-01-21",803.82],["2016-01-22",804.22],["2016-01-25",808.33],["2016-01-26",808.17],["2016-01-27",806.97],["2016-01-28",808.91],["2016-01-29",809.77],["2016-02-01",810.01],["2016-02-02",808.41],["2016-02-03",807.37],["2016-02-04",811.02],["2016-02-05",814.12],["2016-02-08",812.91],["2016-02-09",813.07],["2016-02-10",809.53],["2016-02-11",809.59],["2016-02-12",806.77],["2016-02-15",806.76],["2016-02-16",808.99],["2016-02-17",814.08],["2016-02-18",815.97],["2016-02-19",817.24],["2016-02-22",818.04],["2016-02-23",817.99],["2016-02-24",818.11],["2016-02-25",817.11],["2016-02-26",817.44],["2016-02-29",818],["2016-03-01",813.94],["2016-03-02",813.79],["2016-03-03",818.83],["2016-03-04",818.88],["2016-03-07",821.64],["2016-03-08",821.12],["2016-03-09",819.75],["2016-03-10",820.76],["2016-03-11",819.72],["2016-03-14",816.67],["2016-03-15",817.83],["2016-03-16",817.27],["2016-03-17",820.49],["2016-03-18",821.12],["2016-03-21",820.17],["2016-03-22",822.54],["2016-03-23",815.2],["2016-03-24",819.25],["2016-03-29",821.82],["2016-03-30",834.87],["2016-03-31",836.76],["2016-04-01",830.16],["2016-04-04",833.02],["2016-04-05",817.19],["2016-04-06",814.93],["2016-04-07",808.64],["2016-04-08",811.2],["2016-04-11",808.01],["2016-04-12",808.98],["2016-04-13",808.71],["2016-04-14",811.74],["2016-04-15",806.88],["2016-04-18",808.67],["2016-04-19",816.56],["2016-04-20",818.54],["2016-04-21",814.69],["2016-04-22",813.64],["2016-04-25",810.47],["2016-04-26",808.7],["2016-04-27",805.96],["2016-04-28",804.52],["2016-04-29",807.01],["2016-05-02",808.13],["2016-05-04",805.32],["2016-05-05",800.33],["2016-05-06",801.1],["2016-05-09",799.96],["2016-05-10",796.25],["2016-05-11",798.49],["2016-05-12",800.16],["2016-05-13",797.84],["2016-05-16",800.16],["2016-05-17",801.79],["2016-05-18",802.21],["2016-05-19",798.94],["2016-05-20",797.3],["2016-05-23",799.47],["2016-05-24",798.42],["2016-05-25",797.29],["2016-05-27",796.5],["2016-05-30",795.92],["2016-05-31",793.09],["2016-06-01",784.14],["2016-06-02",782.29],["2016-06-03",787.19],["2016-06-06",788.44],["2016-06-07",788.73],["2016-06-08",789.62],["2016-06-09",787.36],["2016-06-10",787.01],["2016-06-13",785.5],["2016-06-14",782.9],["2016-06-15",781.36],["2016-06-16",777.45],["2016-06-17",776.72],["2016-06-20",776.11],["2016-06-21",777.35],["2016-06-22",778.06],["2016-06-23",777.05],["2016-06-24",781.66],["2016-06-27",780.39],["2016-06-28",779.33],["2016-06-29",782.08],["2016-06-30",784.55],["2016-07-01",783.09],["2016-07-04",784.86],["2016-07-05",784.58],["2016-07-06",783.71],["2016-07-07",787.27],["2016-07-08",784.88],["2016-07-11",787.9],["2016-07-12",790.19],["2016-07-13",790.86],["2016-07-14",789.6],["2016-07-15",792],["2016-07-18",794.07],["2016-07-19",795.48],["2016-07-20",797.01],["2016-07-21",796.69],["2016-07-22",795.72],["2016-07-25",798.87],["2016-07-26",798.5],["2016-07-27",798.44],["2016-07-28",798.22],["2016-07-29",793.82],["2016-08-01",795.04],["2016-08-02",800.65],["2016-08-03",797.41],["2016-08-04",798.57],["2016-08-05",799.17],["2016-08-08",799.83],["2016-08-09",803.41],["2016-08-10",805.55],["2016-08-11",810.65],["2016-08-12",810.75],["2016-08-16",807.78],["2016-08-17",802.41],["2016-08-18",802.63],["2016-08-19",799.65],["2016-08-22",797.2],["2016-08-23",798.38],["2016-08-24",800.47],["2016-08-25",797.23],["2016-08-26",798.88],["2016-08-29",794.01],["2016-08-30",802.41],["2016-08-31",803.09],["2016-09-01",791.69],["2016-09-02",797.88],["2016-09-05",805.75],["2016-09-06",806.44],["2016-09-07",815.46],["2016-09-08",810.39],["2016-09-09",795.66],["2016-09-12",780.89],["2016-09-13",779.49],["2016-09-14",781.99],["2016-09-15",783.3],["2016-09-16",785.8],["2016-09-19",786.71],["2016-09-20",785.77],["2016-09-21",786.62],["2016-09-22",789.29],["2016-09-23",789.09],["2016-09-26",787.48],["2016-09-27",785.68],["2016-09-28",786.01],["2016-09-29",788.74],["2016-09-30",788.94],["2016-10-03",788.22],["2016-10-04",786.58],["2016-10-05",785.1],["2016-10-06",784.38],["2016-10-07",782.64],["2016-10-10",780.68],["2016-10-11",779.77],["2016-10-12",777.2],["2016-10-13",777.52],["2016-10-14",778.99],["2016-10-17",779.95],["2016-10-18",779.93],["2016-10-19",781.63],["2016-10-20",782.23],["2016-10-21",782.65],["2016-10-24",782.95],["2016-10-25",782.55],["2016-10-26",778.54],["2016-10-27",781.04],["2016-10-28",787.7],["2016-10-31",787.63],["2016-11-02",763.78],["2016-11-03",761.63],["2016-11-04",756.4],["2016-11-07",761.56],["2016-11-08",768.06],["2016-11-09",772.86],["2016-11-10",783.78],["2016-11-14",769.94],["2016-11-15",769.43],["2016-11-16",766.91],["2016-11-17",763.32],["2016-11-18",760.64],["2016-11-21",763.54],["2016-11-22",764.14],["2016-11-23",768.69],["2016-11-24",773.18],["2016-11-25",770.92],["2016-11-28",770.42],["2016-11-29",766.41],["2016-11-30",767.43],["2016-12-01",768.23],["2016-12-02",770.15],["2016-12-05",771.78],["2016-12-06",770.78],["2016-12-07",767.46],["2016-12-08",769.79],["2016-12-09",772.85],["2016-12-12",773.89],["2016-12-13",772.27],["2016-12-14",771.96],["2016-12-15",768.47],["2016-12-16",768.97],["2016-12-19",767.94],["2016-12-20",768.36],["2016-12-21",768.8],["2016-12-22",766.97],["2016-12-23",766.9],["2016-12-27",766.45],["2016-12-28",768.05],["2016-12-29",768.25],["2016-12-30",771.37],["2017-01-02",771.18],["2017-01-03",774.87],["2017-01-04",775.63],["2017-01-05",775.77],["2017-01-09",777.95],["2017-01-10",781.57],["2017-01-11",786.26],["2017-01-12",786.55],["2017-01-13",787.37],["2017-01-16",789.82],["2017-01-17",789.24],["2017-01-18",788.13],["2017-01-19",789.88],["2017-01-20",789.73],["2017-01-23",791.43],["2017-01-24",795.89],["2017-01-25",805.51],["2017-01-26",807.56],["2017-01-27",806.8],["2017-01-30",800.81],["2017-01-31",801.02],["2017-02-01",804.62],["2017-02-02",801.82],["2017-02-03",801.03],["2017-02-06",800.54],["2017-02-07",797.2],["2017-02-08",796.22],["2017-02-09",809.54],["2017-02-10",815.28],["2017-02-13",821.23],["2017-02-14",821.78],["2017-02-15",821.86],["2017-02-16",824.96],["2017-02-17",818.33],["2017-02-20",819.78],["2017-02-21",830.81],["2017-02-22",832.41],["2017-02-23",832.58],["2017-02-24",820.67],["2017-02-27",820.67],["2017-02-28",817.48],["2017-03-01",834.69],["2017-03-02",835.15],["2017-03-03",832],["2017-03-06",822.9],["2017-03-07",820.43],["2017-03-08",818.5],["2017-03-09",815.69],["2017-03-10",821.09],["2017-03-13",830.43],["2017-03-14",830.58],["2017-03-15",831.64],["2017-03-16",844.41],["2017-03-17",844.92],["2017-03-20",840.92],["2017-03-21",833.92],["2017-03-22",826.17],["2017-03-23",828.09],["2017-03-24",827.09],["2017-03-27",821.14],["2017-03-28",825.98],["2017-03-29",825.82],["2017-03-30",825.38],["2017-03-31",822.45],["2017-04-03",822.8],["2017-04-04",825.63],["2017-04-05",830.72],["2017-04-06",831.23],["2017-04-07",829.48],["2017-04-10",829.07],["2017-04-11",822.66],["2017-04-12",818.99],["2017-04-13",816.3],["2017-04-18",816.3],["2017-04-19",821.14],["2017-04-20",820.94],["2017-04-21",819.83],["2017-04-24",822.96],["2017-04-25",835.52],["2017-04-26",844.97],["2017-04-27",843.99],["2017-04-28",843.77],["2017-05-02",849.69],["2017-05-04",846.36],["2017-05-05",846.26],["2017-05-08",844.57],["2017-05-09",847.9],["2017-05-10",840.79],["2017-05-11",840.17],["2017-05-12",838.72],["2017-05-15",841.34],["2017-05-16",833.44],["2017-05-17",823.94],["2017-05-18",817.13],["2017-05-19",823.84],["2017-05-22",827.47],["2017-05-23",822.85],["2017-05-24",826.77],["2017-05-25",832.4],["2017-05-26",827.29],["2017-05-29",825.05],["2017-05-30",820.71],["2017-05-31",818.96],["2017-06-01",818.8],["2017-06-02",822.27],["2017-06-05",817.28],["2017-06-06",823.69],["2017-06-07",826.26],["2017-06-08",829.86],["2017-06-09",829.39],["2017-06-12",819.12],["2017-06-13",818.5],["2017-06-14",818.87],["2017-06-16",819.48],["2017-06-19",821.97],["2017-06-20",818.43],["2017-06-21",819.05],["2017-06-22",818.57],["2017-06-23",819.84],["2017-06-26",826.81],["2017-06-27",828.58],["2017-06-28",822.65],["2017-06-29",822.61],["2017-06-30",816.32],["2017-07-03",820.09],["2017-07-04",815.42],["2017-07-05",816.16],["2017-07-06",814.41],["2017-07-07",814.48],["2017-07-10",814.64],["2017-07-11",812.88],["2017-07-12",821.9],["2017-07-13",827.66],["2017-07-14",828.59],["2017-07-17",834.11],["2017-07-18",831.23],["2017-07-19",833.83],["2017-07-20",829.25],["2017-07-21",824.73],["2017-07-24",821.95],["2017-07-25",822.69],["2017-07-26",827.74],["2017-07-27",827.34],["2017-07-28",828.4],["2017-07-31",831.59],["2017-08-01",832.71],["2017-08-02",828.84],["2017-08-03",825.42],["2017-08-04",827.18],["2017-08-07",829.47],["2017-08-08",837.09],["2017-08-09",833.01],["2017-08-10",826.35],["2017-08-11",824.06],["2017-08-14",823.17],["2017-08-16",826.51],["2017-08-17",819.97],["2017-08-18",817.6],["2017-08-21",822.93],["2017-08-22",826.71],["2017-08-23",828.92],["2017-08-24",846.19],["2017-08-25",850.98],["2017-08-28",863.42],["2017-08-29",851.9],["2017-08-30",857.19],["2017-08-31",856.28],["2017-09-01",864.17],["2017-09-04",864.34],["2017-09-05",864.09],["2017-09-06",861.29],["2017-09-07",855.56],["2017-09-08",852.23],["2017-09-11",859.89],["2017-09-12",858.79],["2017-09-13",857.3],["2017-09-14",856.7],["2017-09-15",852.58],["2017-09-18",854.22],["2017-09-19",853.11],["2017-09-20",852.99],["2017-09-21",846.28],["2017-09-22",845.77],["2017-09-25",841.01],["2017-09-26",838.78],["2017-09-27",837.01],["2017-09-28",838.5],["2017-09-29",843.51],["2017-10-02",847.54],["2017-10-03",849.15],["2017-10-04",844.82],["2017-10-05",845.57],["2017-10-06",849.14],["2017-10-09",852.69],["2017-10-10",855.43],["2017-10-11",861.44],["2017-10-12",859.45],["2017-10-13",857.92],["2017-10-16",857.31],["2017-10-17",853.34],["2017-10-18",846.22],["2017-10-19",834.88],["2017-10-20",832.89],["2017-10-23",834.24],["2017-10-24",826.33],["2017-10-25",825.2],["2017-10-26",827.72],["2017-10-27",835.28],["2017-10-30",841.42],["2017-10-31",843.94],["2017-11-02",839.4],["2017-11-03",837.76],["2017-11-06",839.21],["2017-11-07",844.6],["2017-11-08",840.18],["2017-11-09",829.44],["2017-11-10",822.65],["2017-11-13",821.75],["2017-11-14",822.27],["2017-11-15",810.32],["2017-11-16",808.51],["2017-11-17",814.04],["2017-11-20",820.78],["2017-11-21",823.37],["2017-11-22",824.18],["2017-11-23",828.36],["2017-11-24",821.82],["2017-11-27",825.14],["2017-11-28",823.11],["2017-11-29",812.92],["2017-11-30",806.03],["2017-12-01",802.93],["2017-12-04",805.8],["2017-12-05",807.37],["2017-12-06",803.71],["2017-12-07",802.64],["2017-12-08",805.76],["2017-12-11",800.57],["2017-12-12",804.55],["2017-12-13",805.74],["2017-12-14",812.43],["2017-12-15",808.42],["2017-12-18",813.69],["2017-12-19",814.43],["2017-12-20",813.35],["2017-12-21",814.94],["2017-12-22",814.55],["2017-12-27",817.49],["2017-12-28",820.04],["2017-12-29",817.58],["2018-01-03",821.52],["2018-01-04",836.38],["2018-01-05",838.58],["2018-01-08",841.31],["2018-01-09",840.23],["2018-01-10",833.96],["2018-01-11",833.69],["2018-01-12",839.46],["2018-01-15",839.48],["2018-01-16",846.47],["2018-01-17",851.67],["2018-01-18",853.38],["2018-01-19",856.5],["2018-01-22",859.14],["2018-01-23",860.68],["2018-01-24",859.8],["2018-01-25",855.61],["2018-01-26",855.16],["2018-01-29",854.91],["2018-01-30",848.47],["2018-01-31",847],["2018-02-01",843.9],["2018-02-02",836.2],["2018-02-05",831.39],["2018-02-06",807.97],["2018-02-07",812.54],["2018-02-08",809.78],["2018-02-09",802.75],["2018-02-12",807.4],["2018-02-13",811.04],["2018-02-14",816.02],["2018-02-15",816.9],["2018-02-16",813.41],["2018-02-19",812.75],["2018-02-20",812.07],["2018-02-21",811.01],["2018-02-22",809.46],["2018-02-23",810.79],["2018-02-26",812.11],["2018-02-27",811.9],["2018-02-28",801.94],["2018-03-01",792.81],["2018-03-02",786.1],["2018-03-05",785.91],["2018-03-06",789.93],["2018-03-07",793.31],["2018-03-08",789.91],["2018-03-09",791.86],["2018-03-12",798.08],["2018-03-13",795.6],["2018-03-14",791.77],["2018-03-15",790.57],["2018-03-16",784.4],["2018-03-19",774.88],["2018-03-20",775.5],["2018-03-21",784.38],["2018-03-22",778.72],["2018-03-23",768.51],["2018-03-26",765.79],["2018-03-27",768.47],["2018-03-28",755.78],["2018-03-29",756.22],["2018-04-03",760.46],["2018-04-04",754.52],["2018-04-05",764.41],["2018-04-06",768.25],["2018-04-09",774.21],["2018-04-10",776.71],["2018-04-11",777.2],["2018-04-12",778.3],["2018-04-13",779.95],["2018-04-16",776.26],["2018-04-17",776.48],["2018-04-18",777.73],["2018-04-19",780.53],["2018-04-20",777.05],["2018-04-23",772.58],["2018-04-24",769.63],["2018-04-25",764.78],["2018-04-26",765.89],["2018-04-27",765.94],["2018-04-30",770.77],["2018-05-02",775.76],["2018-05-04",767.99],["2018-05-07",765.99],["2018-05-08",766.58],["2018-05-09",774.99],["2018-05-10",781.49],["2018-05-11",788.72],["2018-05-14",793.77],["2018-05-15",788.82],["2018-05-16",790.56],["2018-05-17",789.12],["2018-05-18",781.78],["2018-05-21",788.1],["2018-05-22",785.65],["2018-05-23",779.6],["2018-05-24",776.23],["2018-05-25",778.58],["2018-05-28",778.62],["2018-05-29",771.88],["2018-05-30",765.23],["2018-06-01",763.74],["2018-06-04",766.51],["2018-06-05",775.89],["2018-06-06",777.22],["2018-06-07",780.06],["2018-06-08",775.07],["2018-06-11",772.36],["2018-06-12",772.28],["2018-06-13",770.54],["2018-06-14",770.15],["2018-06-15",766.78],["2018-06-18",753.28],["2018-06-19",741.51],["2018-06-20",745.86],["2018-06-21",742.21],["2018-06-22",743.45],["2018-06-25",738.9],["2018-06-26",734.65],["2018-06-27",731.92],["2018-06-28",725.08],["2018-06-29",728.15],["2018-07-02",727.29],["2018-07-03",732.26],["2018-07-04",737.63],["2018-07-05",740.92],["2018-07-06",738.93],["2018-07-09",737.24],["2018-07-10",742.3],["2018-07-11",737.26],["2018-07-12",738.86],["2018-07-13",739.49],["2018-07-16",739.21],["2018-07-17",738.26],["2018-07-18",736.71],["2018-07-19",734.98],["2018-07-20",737.83],["2018-07-23",742.34],["2018-07-24",750.83],["2018-07-25",756.24],["2018-07-26",764.91],["2018-07-27",766.36],["2018-07-30",770.24],["2018-07-31",768.33],["2018-08-01",768.24],["2018-08-02",763.4],["2018-08-03",762.69],["2018-08-06",763.28],["2018-08-07",765.24],["2018-08-08",767.17],["2018-08-09",769.72],["2018-08-10",758.79],["2018-08-13",752.41],["2018-08-14",754.09],["2018-08-16",750.32],["2018-08-17",740.39],["2018-08-20",745.04],["2018-08-21",753.35],["2018-08-22",755.76],["2018-08-23",760.41],["2018-08-24",760.37],["2018-08-27",771.39],["2018-08-28",777.04],["2018-08-29",773.89],["2018-08-30",769.45],["2018-08-31",762.12],["2018-09-03",758.22],["2018-09-04",744.74],["2018-09-05",734.92],["2018-09-06",728.09],["2018-09-07",717.75],["2018-09-10",715.84],["2018-09-11",715.32],["2018-09-12",708.19],["2018-09-13",713.58],["2018-09-14",715.03],["2018-09-17",712.52],["2018-09-18",716.38],["2018-09-19",722.72],["2018-09-20",724.09],["2018-09-21",726.37],["2018-09-24",730.25],["2018-09-25",730.42],["2018-09-26",732.43],["2018-09-27",732.74],["2018-09-28",730.09],["2018-10-01",727.31],["2018-10-02",724.89],["2018-10-03",728.45],["2018-10-04",725.01],["2018-10-05",721.61],["2018-10-08",712.48],["2018-10-09",714.07],["2018-10-10",702.55],["2018-10-11",687.67],["2018-10-12",694.87],["2018-10-15",692.79],["2018-10-16",701.78],["2018-10-17",700.43],["2018-10-18",696.83],["2018-10-19",696.24],["2018-10-22",695.62],["2018-10-23",683.52],["2018-10-24",681.92],["2018-10-25",677.81],["2018-10-26",665.98],["2018-10-29",667.82],["2018-10-30",666.93],["2018-10-31",675.76],["2018-11-02",688.5],["2018-11-05",695.98],["2018-11-06",695.59],["2018-11-07",705.39],["2018-11-08",704.17],["2018-11-09",695.62],["2018-11-13",692.02],["2018-11-14",693.86],["2018-11-15",689.16],["2018-11-16",677.44],["2018-11-19",679.6],["2018-11-20",672.06],["2018-11-21",682.69],["2018-11-22",688.23],["2018-11-23",685.8],["2018-11-26",685.09],["2018-11-27",684.8],["2018-11-28",694.8],["2018-11-29",704.07],["2018-11-30",702.76],["2018-12-03",715.85],["2018-12-04",718.61],["2018-12-05",718.93],["2018-12-06",704.84],["2018-12-07",703.05],["2018-12-10",691.1],["2018-12-11",684.78],["2018-12-12",695.45],["2018-12-13",703.93],["2018-12-14",704.25],["2018-12-17",697.62],["2018-12-18",703.21],["2018-12-19",709.98],["2018-12-20",699.38],["2018-12-21",688.05],["2018-12-27",684.13],["2018-12-28",689.64],["2019-01-02",694.05],["2019-01-03",683.41],["2019-01-04",689.31],["2019-01-07",698.5],["2019-01-08",699.85],["2019-01-09",702.59],["2019-01-10",702.37],["2019-01-11",704.3],["2019-01-14",701.82],["2019-01-15",704.97],["2019-01-16",710.04],["2019-01-17",711.07],["2019-01-18",712.64],["2019-01-21",710.01],["2019-01-22",708.73],["2019-01-23",715.03],["2019-01-24",717.45],["2019-01-25",715.76],["2019-01-28",710.6],["2019-01-29",709.87],["2019-01-30",707.04],["2019-01-31",712.19],["2019-02-05",718.44],["2019-02-06",722.75],["2019-02-07",711.14],["2019-02-08",708.21],["2019-02-11",707.52],["2019-02-12",710.26],["2019-02-13",705.73],["2019-02-14",700.15],["2019-02-15",702.72],["2019-02-18",701.04],["2019-02-19",699.98],["2019-02-20",707.69],["2019-02-21",703.6],["2019-02-22",707.66],["2019-02-25",710.02],["2019-02-26",708.29],["2019-02-27",704.1],["2019-02-28",704.23],["2019-03-01",706.14],["2019-03-04",704.24],["2019-03-05",704.31],["2019-03-06",704.66],["2019-03-07",703.18],["2019-03-08",700.52],["2019-03-11",700.58],["2019-03-12",701.68],["2019-03-13",702.49],["2019-03-14",703.52],["2019-03-15",710.52],["2019-03-18",713.06],["2019-03-19",714.67],["2019-03-20",712.7],["2019-03-21",713.89],["2019-03-22",705.44],["2019-03-25",700.94],["2019-03-26",703.8],["2019-03-27",703.3],["2019-03-28",704.39],["2019-03-29",703.91],["2019-04-01",709.07],["2019-04-02",715.81],["2019-04-03",725.8],["2019-04-04",722.93],["2019-04-05",712.85],["2019-04-08",712.71],["2019-04-09",714.93],["2019-04-10",717.26],["2019-04-11",715.7],["2019-04-12",712.46],["2019-04-15",710.95],["2019-04-16",712.58],["2019-04-17",714.98],["2019-04-18",711.26],["2019-04-23",711.33],["2019-04-24",710.87],["2019-04-25",707.57],["2019-04-26",709.98],["2019-04-29",710.16],["2019-04-30",702.13],["2019-05-02",699.89],["2019-05-06",691.58],["2019-05-07",683.12],["2019-05-08",677.85],["2019-05-09",670.58],["2019-05-10",672.53],["2019-05-13",664.76],["2019-05-14",664.14],["2019-05-15",664.8],["2019-05-16",664.71],["2019-05-17",663.23],["2019-05-20",660.95],["2019-05-21",661.23],["2019-05-22",669.26],["2019-05-23",660.92],["2019-05-24",664.34],["2019-05-27",664.92],["2019-05-28",667.36],["2019-05-29",661.35],["2019-05-30",671.33],["2019-05-31",671.84],["2019-06-03",671.75],["2019-06-04",671.57],["2019-06-05",672.71],["2019-06-06",678.26],["2019-06-07",683.21],["2019-06-10",682.81],["2019-06-11",685.15],["2019-06-12",680.83],["2019-06-13",685.57],["2019-06-14",685.6],["2019-06-17",684.4],["2019-06-18",690.07],["2019-06-19",688.57],["2019-06-21",687.45],["2019-06-24",690.1],["2019-06-25",687.35],["2019-06-26",687.39],["2019-06-27",693.32],["2019-06-28",692.51],["2019-07-01",694.27],["2019-07-02",694.03],["2019-07-03",695.45],["2019-07-04",697.18],["2019-07-05",697.45],["2019-07-08",697.36],["2019-07-09",693.31],["2019-07-10",693.62],["2019-07-11",693.82],["2019-07-12",692.62],["2019-07-15",693.65],["2019-07-16",693.14],["2019-07-17",689.07],["2019-07-18",690.4],["2019-07-19",696.63],["2019-07-22",698.34],["2019-07-23",697.57],["2019-07-24",698.18],["2019-07-25",694.64],["2019-07-26",692.2],["2019-07-29",688.78],["2019-07-30",685.45],["2019-07-31",685.96],["2019-08-01",680.84],["2019-08-02",673.22],["2019-08-05",666.33],["2019-08-06",663.63],["2019-08-07",661.78],["2019-08-08",662.94],["2019-08-09",657.24],["2019-08-12",654.3],["2019-08-13",657.88],["2019-08-14",652.47],["2019-08-16",648.93],["2019-08-19",652.65],["2019-08-20",654.9],["2019-08-21",655.4],["2019-08-22",654.39],["2019-08-23",653.02],["2019-08-26",648.84],["2019-08-27",648.11],["2019-08-28",644.08],["2019-08-29",642.24],["2019-08-30",648.78],["2019-09-02",652.04],["2019-09-03",648.07],["2019-09-04",649.19],["2019-09-05",648.49],["2019-09-06",647.48],["2019-09-09",652.39],["2019-09-10",653.39],["2019-09-11",653.86],["2019-09-12",652.71],["2019-09-13",653.35],["2019-09-16",657.92],["2019-09-17",653.15],["2019-09-18",655.28],["2019-09-19",651.81],["2019-09-20",646.45],["2019-09-23",642.84],["2019-09-24",645.73],["2019-09-25",645.68],["2019-09-26",647.26],["2019-09-27",646.94],["2019-09-30",644.12],["2019-10-01",644.23],["2019-10-02",640.97],["2019-10-03",639.11],["2019-10-04",638.37],["2019-10-07",638.14],["2019-10-08",641.02],["2019-10-09",638.59],["2019-10-10",635.92],["2019-10-11",633.03],["2019-10-14",633.87],["2019-10-15",632.13],["2019-10-16",632.71],["2019-10-17",634.74],["2019-10-18",632.56],["2019-10-21",632.95],["2019-10-22",636.73],["2019-10-23",635.58],["2019-10-24",634.81],["2019-10-25",631.86],["2019-10-28",635.5],["2019-10-29",639.76],["2019-10-30",639.16],["2019-10-31",634.08],["2019-11-04",646.62],["2019-11-05",651.27],["2019-11-06",647.79],["2019-11-07",650.36],["2019-11-08",646.26],["2019-11-12",644.06],["2019-11-13",641.41],["2019-11-14",639.9],["2019-11-15",641.38],["2019-11-18",641.31],["2019-11-19",639.22],["2019-11-20",634.72],["2019-11-21",630.85],["2019-11-22",632.19],["2019-11-25",635.08],["2019-11-26",634.85],["2019-11-27",631.84],["2019-11-28",630.38],["2019-11-29",628.47],["2019-12-02",624.41],["2019-12-03",615.31],["2019-12-04",615.02],["2019-12-05",619.72],["2019-12-06",615.1],["2019-12-09",612.93],["2019-12-10",611],["2019-12-11",608.57],["2019-12-12",619.54],["2019-12-13",623.43],["2019-12-16",624.3],["2019-12-17",626.82],["2019-12-18",627.67],["2019-12-19",629.01],["2019-12-20",629.32],["2019-12-23",629.46],["2019-12-27",633.21],["2019-12-30",632.48],["2020-01-02",643.27],["2020-01-03",640.96],["2020-01-07",640.73],["2020-01-08",637.31],["2020-01-09",646.85],["2020-01-10",649.75],["2020-01-13",655.08],["2020-01-14",657.35],["2020-01-15",652.54],["2020-01-16",654.37],["2020-01-17",654.2],["2020-01-20",655.93],["2020-01-21",653.22],["2020-01-22",654.79],["2020-01-23",651.35],["2020-01-24",653.4],["2020-01-27",636.19],["2020-01-28",639.23],["2020-01-29",639.8],["2020-01-30",634.67],["2020-01-31",631.2],["2020-02-03",636.99],["2020-02-04",652.16],["2020-02-05",659.8],["2020-02-06",658.86],["2020-02-07",658.3],["2020-02-10",656.02],["2020-02-11",662.02],["2020-02-12",665.74],["2020-02-13",664.04],["2020-02-14",663.43],["2020-02-17",663.42],["2020-02-18",663.35],["2020-02-19",664.76],["2020-02-20",662.65],["2020-02-21",661.05],["2020-02-24",639.33],["2020-02-25",622.65],["2020-02-26",616.54],["2020-02-27",597.47],["2020-02-28",562.73],["2020-03-02",573.04],["2020-03-03",594.19],["2020-03-04",592.64],["2020-03-05",586.22],["2020-03-06",567.06],["2020-03-09",522.34],["2020-03-10",514.88],["2020-03-11",486.96],["2020-03-12",437.36],["2020-03-13",438.54],["2020-03-16",433.11],["2020-03-17",454.75],["2020-03-18",458.23],["2020-03-19",464.14],["2020-03-20",470.7],["2020-03-23",451.16],["2020-03-24",462.48],["2020-03-25",460.28],["2020-03-26",466.89],["2020-03-27",468.31],["2020-03-30",465.78],["2020-03-31",475.05],["2020-04-01",471.3],["2020-04-02",469.46],["2020-04-03",473.53],["2020-04-06",487.63],["2020-04-07",498.76],["2020-04-08",491.34],["2020-04-09",500.83],["2020-04-14",514.75],["2020-04-15",513.77],["2020-04-16",511.99],["2020-04-17",517.94],["2020-04-20",523.02],["2020-04-21",512.65],["2020-04-22",520.06],["2020-04-23",527.07],["2020-04-24",524.21],["2020-04-27",527.12],["2020-04-28",533.33],["2020-04-29",540.2],["2020-04-30",538.04],["2020-05-04",525.55],["2020-05-05",523.79],["2020-05-06",519.93],["2020-05-07",524.17],["2020-05-08",533.4],["2020-05-11",530.5],["2020-05-12",535.56],["2020-05-13",536.99],["2020-05-14",530.45],["2020-05-15",530.52],["2020-05-18",541.56],["2020-05-19",547.03],["2020-05-20",550.98],["2020-05-21",552.01],["2020-05-22",548.52],["2020-05-25",552.26],["2020-05-26",564.92],["2020-05-27",566.7],["2020-05-28",568.75],["2020-05-29",570.77],["2020-06-01",577.88],["2020-06-02",580.88],["2020-06-03",586.6],["2020-06-04",590.41],["2020-06-05",600.7],["2020-06-08",600],["2020-06-09",597.59],["2020-06-10",598.52],["2020-06-12",589.7],["2020-06-15",581.14],["2020-06-16",591.81],["2020-06-17",593.41],["2020-06-18",595.08],["2020-06-19",594.71],["2020-06-22",598.6],["2020-06-23",617.09],["2020-06-24",607.07],["2020-06-25",607.01],["2020-06-26",606.26],["2020-06-29",600.24],["2020-06-30",596.67],["2020-07-01",599.33],["2020-07-02",608.45],["2020-07-03",609.67],["2020-07-06",615.26],["2020-07-07",613.59],["2020-07-08",610.48],["2020-07-09",614.54],["2020-07-10",616.84],["2020-07-13",620.44],["2020-07-14",611.35],["2020-07-15",618.44],["2020-07-16",616.48],["2020-07-17",618.32],["2020-07-20",628.87],["2020-07-21",635.09],["2020-07-22",635.04],["2020-07-23",630.91],["2020-07-24",623.41],["2020-07-27",629.74],["2020-07-28",628.79],["2020-07-29",623.33],["2020-07-30",607.16],["2020-07-31",608.17],["2020-08-03",616.11],["2020-08-04",619.75],["2020-08-05",626.13],["2020-08-06",622.32],["2020-08-07",643.33],["2020-08-10",622.64],["2020-08-11",642.5],["2020-08-12",591.75],["2020-08-13",593.71],["2020-08-14",622.72],["2020-08-17",583.28],["2020-08-18",614.98],["2020-08-19",627.62],["2020-08-20",608.2],["2020-08-21",598.11],["2020-08-24",582.6],["2020-08-25",589.21],["2020-08-26",584.03],["2020-08-27",604.95],["2020-08-28",592.43],["2020-08-31",605.65],["2020-09-01",617.51],["2020-09-02",620.85],["2020-09-03",598.03],["2020-09-04",575.82],["2020-09-07",564.05],["2020-09-08",563.9],["2020-09-09",561.51],["2020-09-10",568.01],["2020-09-11",571.77],["2020-09-14",565.54],["2020-09-15",578.91],["2020-09-16",582.45],["2020-09-17",581.15],["2020-09-18",573.09],["2020-09-21",572.87],["2020-09-22",503.07],["2020-09-23",505.01],["2020-09-24",470.54],["2020-09-25",469.48],["2020-09-28",467.99],["2020-09-29",477.55],["2020-09-30",497.98],["2020-10-01",479.74],["2020-10-02",494.46],["2020-10-05",490.77],["2020-10-06",497.44],["2020-10-07",484.22],["2020-10-08",483.15],["2020-10-09",486.76],["2020-10-12",509.57],["2020-10-13",511.13],["2020-10-14",493.04],["2020-10-15",501.51],["2020-10-16",497.22],["2020-10-19",502.32],["2020-10-20",508.43],["2020-10-21",511.88],["2020-10-22",513.02],["2020-10-23",498.98],["2020-10-26",498.62],["2020-10-27",490.06],["2020-10-28",496.83],["2020-10-29",466.1],["2020-10-30",461],["2020-11-02",460.99],["2020-11-03",468.81],["2020-11-04",472.36],["2020-11-05",467.27],["2020-11-06",492.98],["2020-11-09",502.34],["2020-11-10",454.37],["2020-11-12",463.19],["2020-11-13",464.16],["2020-11-16",472.77],["2020-11-17",477.55],["2020-11-18",476.01],["2020-11-19",473.76],["2020-11-20",464.38],["2020-11-23",471.94],["2020-11-24",461.82],["2020-11-25",461.46],["2020-11-26",463.32],["2020-11-27",464.9],["2020-11-30",453.46],["2020-12-01",445.03],["2020-12-02",473.23],["2020-12-03",473.73],["2020-12-04",479.65],["2020-12-07",484.15],["2020-12-08",491.36],["2020-12-09",491.05],["2020-12-10",479.5],["2020-12-11",484.87],["2020-12-14",484.7],["2020-12-15",483.86],["2020-12-16",497.2],["2020-12-17",505.71],["2020-12-18",532.49],["2020-12-21",530.79],["2020-12-22",526.07],["2020-12-23",504.39],["2020-12-28",516.04],["2020-12-29",528.51],["2020-12-30",522.31],["2021-01-04",530.04],["2021-01-05",569.9],["2021-01-07",555.27],["2021-01-08",561.77],["2021-01-11",516.68],["2021-01-12",525.94],["2021-01-13",534.23],["2021-01-14",536.98],["2021-01-15",543.76],["2021-01-18",518.59],["2021-01-19",517.24],["2021-01-20",529.43],["2021-01-21",540.35],["2021-01-22",541.2],["2021-01-25",529.58],["2021-01-26",531.62],["2021-01-27",532.04],["2021-01-28",523.39],["2021-01-29",530.51],["2021-02-01",541.99],["2021-02-02",598.18],["2021-02-03",545.44],["2021-02-04",556.06],["2021-02-05",546.05],["2021-02-08",564.07],["2021-02-09",580.87],["2021-02-10",580.34],["2021-02-11",575.56],["2021-02-12",575.43],["2021-02-15",586.44],["2021-02-16",593],["2021-02-17",599.09],["2021-02-18",595.39],["2021-02-19",587.66],["2021-02-22",594.47],["2021-02-23",611.28],["2021-02-24",604.68],["2021-02-25",612.04],["2021-02-26",607.79],["2021-03-01",565.53],["2021-03-02",572.51],["2021-03-03",574.54],["2021-03-04",564.38],["2021-03-05",542.62],["2021-03-08",541.05],["2021-03-09",541.86],["2021-03-10",563.39],["2021-03-11",564.02],["2021-03-12",574.3],["2021-03-15",568.76],["2021-03-16",578.04],["2021-03-17",571.59],["2021-03-18",574.37],["2021-03-19",572.88],["2021-03-22",568.52],["2021-03-23",556.74],["2021-03-24",539.93],["2021-03-25",538.95],["2021-03-26",535.34],["2021-03-29",543.87],["2021-03-30",536.3],["2021-03-31",522.77],["2021-04-01",531.7],["2021-04-06",544.39],["2021-04-07",552.98],["2021-04-08",552.81],["2021-04-09",562.41],["2021-04-12",553.18],["2021-04-13",541.58],["2021-04-14",551.97],["2021-04-15",556.57],["2021-04-16",569.77],["2021-04-19",572.65],["2021-04-20",566.97],["2021-04-21",561.28],["2021-04-22",576.86],["2021-04-23",567.62],["2021-04-26",568.6],["2021-04-27",574.51],["2021-04-28",576.96],["2021-04-29",572.06],["2021-04-30",571.9],["2021-05-04",588.36],["2021-05-05",578.06],["2021-05-06",580.76],["2021-05-07",606.76],["2021-05-10",614.69],["2021-05-11",615.32],["2021-05-12",612.21],["2021-05-13",612.62],["2021-05-14",597.35],["2021-05-17",601.33],["2021-05-18",623.5],["2021-05-19",626.81],["2021-05-20",608.55],["2021-05-21",611.56],["2021-05-24",611.43],["2021-05-25",601.42],["2021-05-26",620.31],["2021-05-27",618.25],["2021-05-28",621.06],["2021-05-31",622.9],["2021-06-01",620.5],["2021-06-02",625.49],["2021-06-04",606.88],["2021-06-07",623.05],["2021-06-08",626.72],["2021-06-09",623.41],["2021-06-10",630.64],["2021-06-11",632.9],["2021-06-14",637.45],["2021-06-15",633.51],["2021-06-16",623.76],["2021-06-17",624.65],["2021-06-18",563.26],["2021-06-21",557.99],["2021-06-22",561.56],["2021-06-23",561.36],["2021-06-24",560.7],["2021-06-25",570.76],["2021-06-28",572.88],["2021-06-29",573.38],["2021-06-30",565.9],["2021-07-01",571.63],["2021-07-02",572.78],["2021-07-05",584.91],["2021-07-06",585.44],["2021-07-07",574.2],["2021-07-08",575.78],["2021-07-09",569.82],["2021-07-12",578.37],["2021-07-13",580.7],["2021-07-14",578.62],["2021-07-15",581.96],["2021-07-16",580.44],["2021-07-19",566.86],["2021-07-20",545.44],["2021-07-21",545.99],["2021-07-22",554.64],["2021-07-23",562.6],["2021-07-26",561.55],["2021-07-27",563.14],["2021-07-28",547.63],["2021-07-29",553.91],["2021-07-30",577.14],["2021-08-02",570.48],["2021-08-03",570.29],["2021-08-04",572.22],["2021-08-05",568.4],["2021-08-06",568.07],["2021-08-09",539.68],["2021-08-10",513.83],["2021-08-11",519.72],["2021-08-12",524.17],["2021-08-13",515.26],["2021-08-16",531.67],["2021-08-17",528.32],["2021-08-18",519.63],["2021-08-19",513.51],["2021-08-20",501.26],["2021-08-23",499.51],["2021-08-24",516.52],["2021-08-25",523.37],["2021-08-26",520.19],["2021-08-27",512.03],["2021-08-30",528.3],["2021-08-31",527.7],["2021-09-01",527.86],["2021-09-02",533.77],["2021-09-03",531.02],["2021-09-06",550.4],["2021-09-07",550.49],["2021-09-08",539.29],["2021-09-09",531.51],["2021-09-10",528.89],["2021-09-13",526.4],["2021-09-14",524.94],["2021-09-15",524.12],["2021-09-16",528.06],["2021-09-17",504.43],["2021-09-20",489.2],["2021-09-21",472.5],["2021-09-22",482.85],["2021-09-23",495.21],["2021-09-24",499.57],["2021-09-27",493.77],["2021-09-28",504.41],["2021-09-29",492.1],["2021-09-30",468.94],["2021-10-01",482.29],["2021-10-04",491.92],["2021-10-05",495.89],["2021-10-06",500.73],["2021-10-07",491.5],["2021-10-08",497.7],["2021-10-11",501.26],["2021-10-12",501.53],["2021-10-13",497.44],["2021-10-14",511.14],["2021-10-15",522.45],["2021-10-18",524.44],["2021-10-19",518.66],["2021-10-20",533.91],["2021-10-21",548.54],["2021-10-22",538.58],["2021-10-25",546.43],["2021-10-26",552.93],["2021-10-27",543.19],["2021-10-28",540.43],["2021-10-29",538.94],["2021-11-02",532.02],["2021-11-03",526.41],["2021-11-04",521.12],["2021-11-05",534.85],["2021-11-08",541.55],["2021-11-09",549.73],["2021-11-10",545.87],["2021-11-12",562.14],["2021-11-15",565],["2021-11-16",561.62],["2021-11-17",559.24],["2021-11-18",560.51],["2021-11-19",557.09],["2021-11-22",549.86],["2021-11-23",536.07],["2021-11-24",515.43],["2021-11-25",516.14],["2021-11-26",518.7],["2021-11-29",487.58],["2021-11-30",482.15],["2021-12-01",473.12],["2021-12-02",465.03],["2021-12-03",467.19],["2021-12-06",469.44],["2021-12-07",471.42],["2021-12-08",479.49],["2021-12-09",476.17],["2021-12-10",466.91],["2021-12-13",471.32],["2021-12-14",473.7],["2021-12-15",463.42],["2021-12-16",454.82],["2021-12-17",474.82],["2021-12-20",474.98],["2021-12-21",467.83],["2021-12-22",474.55],["2021-12-23",482.27],["2021-12-27",483.87],["2021-12-28",488.84],["2021-12-29",491.97],["2021-12-30",486.88],["2022-01-03",489.84],["2022-01-04",477.9],["2022-01-05",487.24],["2022-01-07",467.02],["2022-01-10",470.03],["2022-01-11",467.38],["2022-01-12",480.19],["2022-01-13",492.55],["2022-01-14",489.15],["2022-01-17",483.72],["2022-01-18",484.63],["2022-01-19",495.27],["2022-01-20",512.46],["2022-01-21",524.21],["2022-01-24",511.04],["2022-01-25",493.63],["2022-01-26",499.45],["2022-01-27",502.95],["2022-01-28",478.25],["2022-01-31",471.81],["2022-02-01",474.81],["2022-02-02",479.9],["2022-02-03",484.6],["2022-02-04",479.49],["2022-02-07",483.67],["2022-02-08",495.15],["2022-02-09",496.59],["2022-02-10",502.15],["2022-02-11",506.35],["2022-02-14",506.9],["2022-02-15",519.8],["2022-02-16",505.03],["2022-02-17",511.97],["2022-02-18",514.72],["2022-02-21",516.81],["2022-02-22",517.64],["2022-02-23",527.95],["2022-02-24",533.7],["2022-02-25",539.64],["2022-02-28",518],["2022-03-01",529.61],["2022-03-02",564.21],["2022-03-03",566.63],["2022-03-04",569.24],["2022-03-07",594.24],["2022-03-08",593.86],["2022-03-09",618.44],["2022-03-10",577.84],["2022-03-11",586.72],["2022-03-14",587.48],["2022-03-15",566.34],["2022-03-16",560.79],["2022-03-17",551.22],["2022-03-18",568.3],["2022-03-21",557.5],["2022-03-22",562.61],["2022-03-23",554.78],["2022-03-24",566.27],["2022-03-25",583.5],["2022-03-28",580.09],["2022-03-29",571.06],["2022-03-30",559.78],["2022-03-31",567.85],["2022-04-01",564.66],["2022-04-04",556.13],["2022-04-05",554.74],["2022-04-06",556.87],["2022-04-07",554.96],["2022-04-08",562.3],["2022-04-11",566.37],["2022-04-12",577.39],["2022-04-13",591.14],["2022-04-14",598.04],["2022-04-19",594.9],["2022-04-20",589.81],["2022-04-21",581.73],["2022-04-22",572.82],["2022-04-25",561.64],["2022-04-26",536.17],["2022-04-27",533.27],["2022-04-28",536.75],["2022-04-29",536.62],["2022-05-02",537.07],["2022-05-04",532.56],["2022-05-05",530.97],["2022-05-06",536.36],["2022-05-09",536.32],["2022-05-10",532.9],["2022-05-11",494.5],["2022-05-12",499.37],["2022-05-13",481.39],["2022-05-16",489.91],["2022-05-17",503.99],["2022-05-18",506.42],["2022-05-19",496.68],["2022-05-20",502.24],["2022-05-23",497.73],["2022-05-24",498.59],["2022-05-25",503.45],["2022-05-26",503.58],["2022-05-27",502.72],["2022-05-30",517.61],["2022-05-31",518.29],["2022-06-01",504.65],["2022-06-02",511.48],["2022-06-03",519.29],["2022-06-06",519.29],["2022-06-07",513.75],["2022-06-08",525.17],["2022-06-09",526.16],["2022-06-10",521.48],["2022-06-13",512.37],["2022-06-14",485.88],["2022-06-15",473.01],["2022-06-17",489.09],["2022-06-20",473.26],["2022-06-21",476.91],["2022-06-22",483.54],["2022-06-23",483.18],["2022-06-24",468.33],["2022-06-27",457.41],["2022-06-28",458.18],["2022-06-29",451.37],["2022-06-30",443.06],["2022-07-01",429.21],["2022-07-04",419.8],["2022-07-05",418.57],["2022-07-06",406.18],["2022-07-07",406.91],["2022-07-08",406.7],["2022-07-11",405.73],["2022-07-12",407.17],["2022-07-13",402.54],["2022-07-14",407.64],["2022-07-15",392.17],["2022-07-18",400],["2022-07-19",401.61],["2022-07-20",400.53],["2022-07-21",400.74],["2022-07-22",400.97],["2022-07-25",397.72],["2022-07-26",392.98],["2022-07-27",395.97],["2022-07-28",398.72],["2022-07-29",421.46],["2022-08-01",427.7],["2022-08-02",429.36],["2022-08-03",423.22],["2022-08-04",419.12],["2022-08-05",422.16],["2022-08-08",417.08],["2022-08-09",433.26],["2022-08-10",428.18],["2022-08-11",434.62],["2022-08-12",426.03],["2022-08-16",434.78],["2022-08-17",420.43],["2022-08-18",412.31],["2022-08-19",409.45],["2022-08-22",393.45],["2022-08-23",381.43],["2022-08-24",382.39],["2022-08-25",382.03],["2022-08-26",383.86],["2022-08-29",372.44],["2022-08-30",365.76],["2022-08-31",352.93],["2022-09-01",341.57],["2022-09-02",332],["2022-09-05",335.27],["2022-09-06",335.91],["2022-09-07",337.73],["2022-09-08",343.13],["2022-09-09",346.8],["2022-09-12",351.4],["2022-09-13",369.43],["2022-09-14",368.92],["2022-09-15",367.28],["2022-09-16",362.03],["2022-09-19",362.58],["2022-09-20",362.94],["2022-09-21",366.58],["2022-09-22",372.04],["2022-09-23",378.92],["2022-09-26",371.28],["2022-09-27",366.11],["2022-09-28",366.65],["2022-09-29",369.23],["2022-09-30",365.45],["2022-10-03",371.88],["2022-10-04",389.11],["2022-10-05",386.18],["2022-10-06",383.47],["2022-10-07",391.32],["2022-10-10",394.47],["2022-10-11",387.65],["2022-10-12",379.8],["2022-10-13",367.44],["2022-10-14",369.34],["2022-10-17",351.05],["2022-10-18",356.98],["2022-10-19",350.93],["2022-10-20",353.23],["2022-10-21",359.67],["2022-10-24",363.3],["2022-10-25",366.03],["2022-10-26",363.22],["2022-10-27",364.73],["2022-10-28",365.47],["2022-10-31",361.35],["2022-11-02",360.95],["2022-11-03",372.24],["2022-11-04",370.77],["2022-11-07",394.06],["2022-11-08",394.58],["2022-11-09",398.92],["2022-11-10",391.31],["2022-11-14",394.89],["2022-11-15",399.19],["2022-11-16",391.74],["2022-11-17",389.41],["2022-11-18",376.1],["2022-11-21",376.1],["2022-11-22",372.31],["2022-11-23",376.41],["2022-11-24",380.59],["2022-11-25",383.49],["2022-11-28",382.48],["2022-11-29",382.49],["2022-11-30",376.91],["2022-12-01",385.2],["2022-12-02",404.44],["2022-12-05",408.74],["2022-12-06",394.54],["2022-12-07",389.69],["2022-12-08",397.77],["2022-12-09",402.83],["2022-12-12",413.38],["2022-12-13",406.34],["2022-12-14",417.59],["2022-12-15",420.91],["2022-12-16",402.33],["2022-12-19",398.27],["2022-12-20",394.41],["2022-12-21",402.57],["2022-12-22",401.4],["2022-12-23",396.49],["2022-12-27",402.54],["2022-12-28",410],["2022-12-29",406.17],["2022-12-30",411.3],["2023-01-02",410.74],["2023-01-03",409.46],["2023-01-04",402.99],["2023-01-05",389.56],["2023-01-09",384.11],["2023-01-10",379.08],["2023-01-11",377.76],["2023-01-12",375.48],["2023-01-13",384.39],["2023-01-16",394.18],["2023-01-17",393.63],["2023-01-18",386.35],["2023-01-19",375.6],["2023-01-20",379.18],["2023-01-23",384.31],["2023-01-24",381.31],["2023-01-25",381.43],["2023-01-26",383.29],["2023-01-27",388.05],["2023-01-30",379.62],["2023-01-31",379.44],["2023-02-01",382.54],["2023-02-02",374.38],["2023-02-03",375.95],["2023-02-06",354.87],["2023-02-07",347.18],["2023-02-08",344.25],["2023-02-09",349.98],["2023-02-10",343.43],["2023-02-13",342.35],["2023-02-14",340.27],["2023-02-15",342.48],["2023-02-16",342.66],["2023-02-17",346.89],["2023-02-20",346.1],["2023-02-21",345.69],["2023-02-22",351.48],["2023-02-23",347.07],["2023-02-24",342.05],["2023-02-27",338.55],["2023-02-28",338.75],["2023-03-01",343.7],["2023-03-02",342.34],["2023-03-03",344.94],["2023-03-06",348.47],["2023-03-07",352.05],["2023-03-08",341.91],["2023-03-09",342.16],["2023-03-10",340.31],["2023-03-13",328.95],["2023-03-14",326.25],["2023-03-15",327.69],["2023-03-16",327.21],["2023-03-17",320.7],["2023-03-20",329.95],["2023-03-21",331.41],["2023-03-22",324.17],["2023-03-23",326.95],["2023-03-24",333.15],["2023-03-27",333.95],["2023-03-28",326.46],["2023-03-29",328.03],["2023-03-30",327.63],["2023-03-31",334.62],["2023-04-03",337.03],["2023-04-04",333.23],["2023-04-05",350.67],["2023-04-06",352.04],["2023-04-11",352.09],["2023-04-12",353.38],["2023-04-13",358.59],["2023-04-14",362.53],["2023-04-17",356.36],["2023-04-18",349.28],["2023-04-19",350.68],["2023-04-20",352.3],["2023-04-21",351.08],["2023-04-24",346.63],["2023-04-25",352.28],["2023-04-26",341.59],["2023-04-27",339.31],["2023-04-28",344.03],["2023-05-02",344.53],["2023-05-04",349.77],["2023-05-05",352.3],["2023-05-08",347.02],["2023-05-09",347.01],["2023-05-10",344.5],["2023-05-11",342.05],["2023-05-12",326.49],["2023-05-15",325.8],["2023-05-16",326.68],["2023-05-17",322.55],["2023-05-18",322.24],["2023-05-19",321.78],["2023-05-22",329.1],["2023-05-23",328.46],["2023-05-24",323.7],["2023-05-25",315.65],["2023-05-26",315.75],["2023-05-29",315.61],["2023-05-30",323.31],["2023-05-31",320.45],["2023-06-01",320.23],["2023-06-02",321.79],["2023-06-05",319.65],["2023-06-06",318.12],["2023-06-07",317.81],["2023-06-09",325.52],["2023-06-12",327.45],["2023-06-13",325.24],["2023-06-14",325.93],["2023-06-15",330.01],["2023-06-16",328.95],["2023-06-19",333.05],["2023-06-20",334.77],["2023-06-21",320.1],["2023-06-22",314.02],["2023-06-23",313.74],["2023-06-26",311.4],["2023-06-27",309.85],["2023-06-28",314.01],["2023-06-29",308.6],["2023-06-30",308.34],["2023-07-03",314.69],["2023-07-04",316.71],["2023-07-05",315.8],["2023-07-06",318.49],["2023-07-07",312.15],["2023-07-10",316.54],["2023-07-11",317.49],["2023-07-12",316.71],["2023-07-13",325.58],["2023-07-14",333.85],["2023-07-17",336.26],["2023-07-18",332.59],["2023-07-19",334.17],["2023-07-20",332.82],["2023-07-21",325.92],["2023-07-24",324.17],["2023-07-25",322.48],["2023-07-26",328.44],["2023-07-27",331.16],["2023-07-28",322.04],["2023-07-31",325.74],["2023-08-01",333.86],["2023-08-02",321.22],["2023-08-03",300.77],["2023-08-04",298.53],["2023-08-07",298.53],["2023-08-08",291.63],["2023-08-09",282.98],["2023-08-10",286.12],["2023-08-11",288.69],["2023-08-14",289.88],["2023-08-16",288.33],["2023-08-17",279.1],["2023-08-18",281.96],["2023-08-21",280.03],["2023-08-22",289.02],["2023-08-23",290.17],["2023-08-24",294.79],["2023-08-25",292.95],["2023-08-28",297.86],["2023-08-29",298],["2023-08-30",303.48],["2023-08-31",299.94],["2023-09-01",297.11],["2023-09-04",297.33],["2023-09-05",298.01],["2023-09-06",293.13],["2023-09-07",287.44],["2023-09-08",285.06],["2023-09-11",285.68],["2023-09-12",288.68],["2023-09-13",291.18],["2023-09-14",289.47],["2023-09-15",290.56],["2023-09-18",296.39],["2023-09-19",296.77],["2023-09-20",295.41],["2023-09-21",297.99],["2023-09-22",294.06],["2023-09-25",292.72],["2023-09-26",286.69],["2023-09-27",283.35],["2023-09-28",281.28],["2023-09-29",278.76],["2023-10-02",271.04],["2023-10-03",257.49],["2023-10-04",255.49],["2023-10-05",248.51],["2023-10-06",242.35],["2023-10-09",251.33],["2023-10-10",250.48],["2023-10-11",251.96],["2023-10-12",253.44],["2023-10-13",252.4],["2023-10-16",261.71],["2023-10-17",260.41],["2023-10-18",263.46],["2023-10-19",266.76],["2023-10-20",270.56],["2023-10-23",277.95],["2023-10-24",273.13],["2023-10-25",269.78],["2023-10-26",268.99],["2023-10-27",267.33],["2023-10-30",266.65],["2023-10-31",269.54],["2023-11-02",267.23],["2023-11-03",263.74],["2023-11-06",264.77],["2023-11-07",265.26],["2023-11-08",259.09],["2023-11-09",258.52],["2023-11-10",261.27],["2023-11-13",257.82],["2023-11-14",256.62],["2023-11-15",264.04],["2023-11-16",267.3],["2023-11-17",272.13],["2023-11-20",270.41],["2023-11-21",267.86],["2023-11-22",271.14],["2023-11-23",268.11],["2023-11-24",268.01],["2023-11-27",275.55],["2023-11-28",281.28],["2023-11-29",286.55],["2023-11-30",289.31],["2023-12-01",290.88],["2023-12-04",294.47],["2023-12-05",281.83],["2023-12-06",278.32],["2023-12-07",277.68],["2023-12-08",273.48],["2023-12-11",264.33],["2023-12-12",264.96],["2023-12-13",266.75],["2023-12-14",269.98],["2023-12-15",289.59],["2023-12-18",285.86],["2023-12-19",283.89],["2023-12-20",289.8],["2023-12-21",292.71],["2023-12-22",291.32],["2023-12-27",291.67],["2023-12-28",297.76],["2023-12-29",292.09],["2024-01-02",285.93],["2024-01-03",280.32],["2024-01-04",265.24],["2024-01-05",263.13],["2024-01-08",264.65],["2024-01-09",267.77],["2024-01-10",263],["2024-01-11",263.71],["2024-01-12",259.25],["2024-01-15",267.34],["2024-01-16",267.06],["2024-01-17",262.25],["2024-01-18",254.59],["2024-01-19",256.91],["2024-01-22",257.54],["2024-01-23",255.5],["2024-01-24",255.57],["2024-01-25",258.89],["2024-01-26",259.66],["2024-01-29",260.32],["2024-01-30",264.53],["2024-01-31",265.12],["2024-02-01",262.2],["2024-02-02",262.44],["2024-02-05",259.16],["2024-02-06",255.57],["2024-02-07",255.57],["2024-02-08",256.73],["2024-02-09",264.99],["2024-02-12",266.69],["2024-02-13",267.86],["2024-02-14",263.08],["2024-02-15",264.09],["2024-02-16",272.11],["2024-02-19",277.71],["2024-02-20",278.67],["2024-02-21",270.65],["2024-02-22",268.1],["2024-02-23",272.43],["2024-02-26",274.58],["2024-02-27",271],["2024-02-28",271.6],["2024-02-29",267.56],["2024-03-01",269.47],["2024-03-04",277.11],["2024-03-05",284.91],["2024-03-06",282.05],["2024-03-07",290.23],["2024-03-08",291.01],["2024-03-11",286.47],["2024-03-12",288.21],["2024-03-13",288.1],["2024-03-14",299.7],["2024-03-15",299.72],["2024-03-18",305.46],["2024-03-19",308.05],["2024-03-20",308.45],["2024-03-21",306.71],["2024-03-22",310.54],["2024-03-25",305.86],["2024-03-26",308.93],["2024-03-27",306.25],["2024-03-28",311.01],["2024-04-02",314.27],["2024-04-03",328.01],["2024-04-04",341.79],["2024-04-05",344.06],["2024-04-08",345.35],["2024-04-09",351.38],["2024-04-10",350.99],["2024-04-11",356.58],["2024-04-12",359.37],["2024-04-15",357.78],["2024-04-16",364.78],["2024-04-17",356.86],["2024-04-18",353.54],["2024-04-19",355.24],["2024-04-22",358.58],["2024-04-23",338.93],["2024-04-24",339.75],["2024-04-25",342.32],["2024-04-26",342.15],["2024-04-29",344.25],["2024-04-30",341.5],["2024-05-02",321.6],["2024-05-06",316.17],["2024-05-07",327.57],["2024-05-08",328.49],["2024-05-09",328.51],["2024-05-10",329.35],["2024-05-13",342.39],["2024-05-14",339.8],["2024-05-15",344.11],["2024-05-16",355.84],["2024-05-17",359.51],["2024-05-20",359.33],["2024-05-21",378.89],["2024-05-22",388.26],["2024-05-23",376.89],["2024-05-24",361.46],["2024-05-27",362.56],["2024-05-28",365.23],["2024-05-29",384.72],["2024-05-31",365.09],["2024-06-03",353.06],["2024-06-04",358.4],["2024-06-05",339.59],["2024-06-06",347.5],["2024-06-07",363.62],["2024-06-10",340.68],["2024-06-11",343.41],["2024-06-12",335.45],["2024-06-13",347.15],["2024-06-14",333.97],["2024-06-17",340.99],["2024-06-18",344.36],["2024-06-19",345.72],["2024-06-20",347.22],["2024-06-21",362.2],["2024-06-24",349.06],["2024-06-25",345.85],["2024-06-26",337.79],["2024-06-27",337.23],["2024-06-28",339.99],["2024-07-01",342.89],["2024-07-02",340.84],["2024-07-03",340.7],["2024-07-04",357.02],["2024-07-05",356.88],["2024-07-08",364.76],["2024-07-09",357.08],["2024-07-10",355.35],["2024-07-11",359.47],["2024-07-12",364.54],["2024-07-15",358.35],["2024-07-16",358.23],["2024-07-17",363.47],["2024-07-18",350.47],["2024-07-19",344.31],["2024-07-22",326.94],["2024-07-23",324.15],["2024-07-24",323.57],["2024-07-25",317.1],["2024-07-26",299],["2024-07-29",303.22],["2024-07-30",302.65],["2024-07-31",309.5],["2024-08-01",316.1],["2024-08-02",306.86],["2024-08-05",298.13],["2024-08-06",275.13],["2024-08-07",274.62],["2024-08-08",271.44],["2024-08-09",277.24],["2024-08-12",279.55],["2024-08-13",284.41],["2024-08-14",286.11],["2024-08-16",282.12],["2024-08-19",298.74],["2024-08-20",302.21],["2024-08-21",306.83],["2024-08-22",308.9],["2024-08-23",302.68],["2024-08-26",312.68],["2024-08-27",313.79],["2024-08-28",311.94],["2024-08-29",303.73],["2024-08-30",305.39],["2024-09-02",296.44],["2024-09-03",295.43],["2024-09-04",284.39],["2024-09-05",285.96],["2024-09-06",291.67],["2024-09-09",282.18],["2024-09-10",286.79],["2024-09-11",288.42],["2024-09-12",291.45],["2024-09-13",302.29],["2024-09-16",314.1],["2024-09-17",315.57],["2024-09-18",312.89],["2024-09-19",308.99],["2024-09-20",317.33],["2024-09-23",317.53],["2024-09-24",312.72],["2024-09-25",329.6],["2024-09-26",323.43],["2024-09-27",328.6],["2024-09-30",327.37],["2024-10-01",320.62],["2024-10-02",321.56],["2024-10-03",321.47],["2024-10-04",322.21],["2024-10-07",319.91],["2024-10-08",311.77],["2024-10-09",295.45],["2024-10-10",296.98],["2024-10-11",303.26],["2024-10-14",311.2],["2024-10-15",307.79],["2024-10-16",311.28],["2024-10-17",313.79],["2024-10-18",313.7],["2024-10-21",329.5],["2024-10-22",335],["2024-10-23",342.46],["2024-10-24",329.14],["2024-10-25",327.68],["2024-10-28",327.79],["2024-10-29",332.88],["2024-10-30",337.74],["2024-10-31",332.71],["2024-11-04",315.06],["2024-11-05",313.14],["2024-11-06",315.6],["2024-11-07",301.57],["2024-11-08",303.74],["2024-11-12",294.29],["2024-11-13",295.32],["2024-11-14",295.26],["2024-11-15",296.12],["2024-11-18",291.76],["2024-11-19",297.92],["2024-11-20",299.26],["2024-11-21",297.43],["2024-11-22",298.2],["2024-11-25",305.85],["2024-11-26",293.51],["2024-11-27",295.08],["2024-11-28",291.07],["2024-11-29",293.07],["2024-12-02",299],["2024-12-03",298.12],["2024-12-04",303.09],["2024-12-05",307.05],["2024-12-06",301.56],["2024-12-09",302.19],["2024-12-10",309.18],["2024-12-11",312.02],["2024-12-12",311.8],["2024-12-13",298.19],["2024-12-16",291.9],["2024-12-17",291.45],["2024-12-18",289.95],["2024-12-19",285.67],["2024-12-20",267.02],["2024-12-23",271.36],["2024-12-27",273.64],["2024-12-30",272.51],["2025-01-02",266.03],["2025-01-03",273.72],["2025-01-07",278.62],["2025-01-08",279.56],["2025-01-09",278.96],["2025-01-10",282.5],["2025-01-13",284.27],["2025-01-14",275.95],["2025-01-15",274.69],["2025-01-16",288.08],["2025-01-17",286.52],["2025-01-20",282.16],["2025-01-21",281.92],["2025-01-22",283.99],["2025-01-23",284.05],["2025-01-24",279.53],["2025-01-27",281.58],["2025-01-28",271.59],["2025-01-29",278.02],["2025-01-30",283.32],["2025-01-31",295.13],["2025-02-03",293.12],["2025-02-04",294.83],["2025-02-05",298.01],["2025-02-06",296.93],["2025-02-07",295.18],["2025-02-10",293.7],["2025-02-11",297.48],["2025-02-12",296.02],["2025-02-13",302.93],["2025-02-14",303.41],["2025-02-17",299.76],["2025-02-18",300.23],["2025-02-19",307.64],["2025-02-20",302.46],["2025-02-21",302.88],["2025-02-24",295.7],["2025-02-25",290.46],["2025-02-26",281.2],["2025-02-27",288.85],["2025-02-28",282.51],["2025-03-03",275.73],["2025-03-04",286.14],["2025-03-05",283.98],["2025-03-06",293.92],["2025-03-07",294.33],["2025-03-10",287.53],["2025-03-11",283.02],["2025-03-12",286],["2025-03-13",291.55],["2025-03-14",296.48],["2025-03-17",298.67],["2025-03-18",297.91],["2025-03-19",304.27],["2025-03-20",300.22],["2025-03-21",297.3],["2025-03-24",291.59],["2025-03-25",291.51],["2025-03-26",299.8],["2025-03-27",297.81],["2025-03-28",304.61],["2025-03-31",300.39],["2025-04-01",293.27],["2025-04-02",292.85],["2025-04-03",297.92],["2025-04-04",269.08],["2025-04-07",236.98],["2025-04-08",230.71],["2025-04-09",233.75],["2025-04-10",237.42],["2025-04-11",243.49],["2025-04-14",251.25],["2025-04-15",254.38],["2025-04-16",257.39],["2025-04-17",263],["2025-04-22",259.12],["2025-04-23",265.86],["2025-04-24",269.55],["2025-04-25",269.83],["2025-04-28",266.04],["2025-04-29",268.59],["2025-04-30",270.8],["2025-05-02",267],["2025-05-05",262.38],["2025-05-06",265.2],["2025-05-07",271.3],["2025-05-08",269.26],["2025-05-09",269.24],["2025-05-12",265.47],["2025-05-13",262.66],["2025-05-14",265.6],["2025-05-15",259.51],["2025-05-16",261.12],["2025-05-19",261.37],["2025-05-20",262.99],["2025-05-21",267.85],["2025-05-22",270.09],["2025-05-23",266.75],["2025-05-26",269.14],["2025-05-27",270.44],["2025-05-28",270.87],["2025-05-29",270.69],["2025-05-30",268.51],["2025-06-02",268.01],["2025-06-03",280.6],["2025-06-04",280.49],["2025-06-05",282.26],["2025-06-06",291.82],["2025-06-09",291.63],["2025-06-10",295.39],["2025-06-11",300.66],["2025-06-12",296.32],["2025-06-13",297.58],["2025-06-16",292.99],["2025-06-17",297.09],["2025-06-18",296.67],["2025-06-20",294.24],["2025-06-23",294.1],["2025-06-24",286.11],["2025-06-25",284.87],["2025-06-26",288],["2025-06-27",289.14],["2025-06-30",288.91],["2025-07-01",286.34],["2025-07-02",290.31],["2025-07-03",294.98],["2025-07-04",294.92],["2025-07-07",292.44],["2025-07-08",290.55],["2025-07-09",288.97],["2025-07-10",297.47],["2025-07-11",317.49],["2025-07-14",314.82],["2025-07-15",307.17],["2025-07-16",307.34],["2025-07-17",309.41],["2025-07-18",311.19],["2025-07-21",321.83],["2025-07-22",324.57],["2025-07-23",323.96],["2025-07-24",320.54],["2025-07-25",310.06],["2025-07-28",307.44],["2025-07-29",307.89],["2025-07-30",301.11],["2025-07-31",287.97],["2025-08-01",289.88],["2025-08-04",294.71],["2025-08-05",301.06],["2025-08-06",302.31],["2025-08-07",307.08],["2025-08-08",310.43],["2025-08-11",301.91],["2025-08-12",304.14],["2025-08-13",311],["2025-08-14",305.19],["2025-08-18",304.32],["2025-08-19",296.23],["2025-08-20",300.99],["2025-08-21",304.77],["2025-08-22",316.36],["2025-08-25",312.47],["2025-08-26",311.44],["2025-08-27",312.57],["2025-08-28",318.49],["2025-08-29",330.82],["2025-09-01",331],["2025-09-02",341.2],["2025-09-03",347.11],["2025-09-04",339.38],["2025-09-05",340.61],["2025-09-08",344.62],["2025-09-09",338],["2025-09-10",341.08],["2025-09-11",348.1],["2025-09-12",357.06],["2025-09-15",358.53],["2025-09-16",357.92],["2025-09-17",348.27],["2025-09-18",347.88],["2025-09-19",359.86],["2025-09-22",373.56],["2025-09-23",378.02],["2025-09-24",373.28],["2025-09-25",384.85],["2025-09-26",405.67],["2025-09-29",410.13],["2025-09-30",405.11],["2025-10-01",419.02],["2025-10-02",401.4],["2025-10-03",422.29],["2025-10-06",428.82],["2025-10-07",416.2],["2025-10-08",437.11],["2025-10-09",408.94],["2025-10-10",410.14],["2025-10-13",453.76],["2025-10-14",456.74],["2025-10-15",466.42],["2025-10-16",492.31],["2025-10-17",448.63],["2025-10-20",466.06],["2025-10-21",415.61],["2025-10-22",415.36],["2025-10-23",429.44],["2025-10-24",427.77],["2025-10-27",403.19],["2025-10-28",410.07],["2025-10-29",417.91],["2025-10-30",427.6],["2025-10-31",422.08],["2025-11-03",420.72],["2025-11-04",410.9],["2025-11-05",420.45],["2025-11-06",419.51],["2025-11-07",422.07],["2025-11-10",449.79],["2025-11-12",490.02],["2025-11-13",485.97],["2025-11-14",453.15],["2025-11-17",453.25],["2025-11-18",450.89],["2025-11-19",455.01],["2025-11-20",446.7],["2025-11-21",438.98],["2025-11-24",444.26],["2025-11-25",453.15],["2025-11-26",478.98],["2025-11-27",478.95],["2025-11-28",525.66],["2025-12-01",551.84],["2025-12-02",544.5],["2025-12-03",542.87],["2025-12-04",526.49],["2025-12-05",549.09],["2025-12-08",539.34],["2025-12-09",574.8],["2025-12-10",577.35],["2025-12-11",627.04],["2025-12-12",588.71],["2025-12-15",611.05],["2025-12-16",607.1],["2025-12-17",658.48],["2025-12-18",634.14],["2025-12-19",667.38],["2025-12-22",683.09],["2025-12-23",720.99],["2025-12-29",710.75],["2025-12-30",822.02],["2026-01-02",719.02],["2026-01-05",803.72],["2026-01-07",820.97],["2026-01-08",777.7],["2026-01-09",845.73],["2026-01-12",933.8],["2026-01-13",954.19],["2026-01-14",1030.1],["2026-01-15",1051.26],["2026-01-16",994.67],["2026-01-19",996.06],["2026-01-20",1081.03],["2026-01-21",1053.69],["2026-01-22",1104.38],["2026-01-23",1207.83],["2026-01-26",1432.5],["2026-01-27",1281.45],["2026-01-28",1406.26],["2026-01-29",1430.5],["2026-01-30",774.96],["2026-02-02",749.64],["2026-02-03",760.25],["2026-02-04",724.44],["2026-02-05",637.25],["2026-02-06",649.08],["2026-02-09",716.87],["2026-02-10",691.41],["2026-02-11",733.55],["2026-02-12",623.45],["2026-02-13",653.55],["2026-02-16",650.76],["2026-02-17",607.69],["2026-02-18",639.21],["2026-02-19",648.99],["2026-02-20",694.17],["2026-02-23",742.32],["2026-02-24",764.26],["2026-02-25",799.01],["2026-02-26",772.32],["2026-02-27",810.92],["2026-03-02",789.32],["2026-03-03",729.74],["2026-03-04",710.84],["2026-03-05",700.73],["2026-03-06",715.96],["2026-03-09",724],["2026-03-10",766.64],["2026-03-11",747.48],["2026-03-12",731.77],["2026-03-13",696.88],["2026-03-16",677.77],["2026-03-17",669.47],["2026-03-18",647.25],["2026-03-19",582.91],["2026-03-20",553.49],["2026-03-23",543.96],["2026-03-24",545.96],["2026-03-25",560.87],["2026-03-26",550.12],["2026-03-27",541.18],["2026-03-30",551.07],["2026-03-31",574.93],["2026-04-01",597.44],["2026-04-02",585.7],["2026-04-07",570.69],["2026-04-08",582.67],["2026-04-09",605.14],["2026-04-10",609.11],["2026-04-13",601.98],["2026-04-14",632.7],["2026-04-15",646.73],["2026-04-16",639.19],["2026-04-17",661.58],["2026-04-20",656.44],["2026-04-21",617.6],["2026-04-22",619.34],["2026-04-23",601.4],["2026-04-24",601.85],["2026-04-27",591.5],["2026-04-28",570.34],["2026-04-29",549.15],["2026-04-30",561.11],["2026-05-04",562.86],["2026-05-05",561.41],["2026-05-06",595.52],["2026-05-07",634.15],["2026-05-08",649.9],["2026-05-11",698.87],["2026-05-12",712.76],["2026-05-13",748.46],["2026-05-14",722.28]]}]}