{"status":"ok","unit":"","title":"Notowania od 2007-10-17 do 2026-06-05","series":[{"name":"Notowanie","area":true,"data":[["2007-10-17",1000],["2007-10-18",1000],["2007-10-19",1000],["2007-10-22",1000],["2007-10-23",1000],["2007-10-24",1000.79],["2007-10-25",1000.79],["2007-10-26",1000.79],["2007-10-29",1000.79],["2007-10-30",1000.79],["2007-10-31",1001.32],["2007-11-02",1001.32],["2007-11-05",1001.95],["2007-11-06",1001.95],["2007-11-07",999.19],["2007-11-08",999.19],["2007-11-09",999.19],["2007-11-12",999.19],["2007-11-13",999.19],["2007-11-14",1005.83],["2007-11-15",1005.83],["2007-11-16",1005.83],["2007-11-19",1005.83],["2007-11-20",1005.83],["2007-11-21",1004.62],["2007-11-22",1004.62],["2007-11-23",1004.62],["2007-11-26",1004.62],["2007-11-27",1004.62],["2007-11-28",1003.01],["2007-11-29",1003.01],["2007-11-30",1003.01],["2007-12-03",1003.01],["2007-12-04",1008.3],["2007-12-05",1006.38],["2007-12-06",1006.38],["2007-12-07",1006.38],["2007-12-10",1006.38],["2007-12-11",1006.38],["2007-12-12",1020.4],["2007-12-13",1020.4],["2007-12-14",1020.4],["2007-12-17",1020.4],["2007-12-18",1020.4],["2007-12-19",1012.99],["2007-12-20",1012.99],["2007-12-21",1012.99],["2007-12-27",1046.21],["2007-12-28",1046.21],["2008-01-02",1056.61],["2008-01-03",1056.71],["2008-01-04",1056.71],["2008-01-07",1056.71],["2008-01-08",1056.71],["2008-01-09",1053.82],["2008-01-10",1053.82],["2008-01-11",1053.82],["2008-01-14",1053.82],["2008-01-15",1053.82],["2008-01-16",1076.86],["2008-01-17",1076.86],["2008-01-18",1076.86],["2008-01-21",1076.86],["2008-01-22",1076.86],["2008-01-23",1085.3],["2008-01-24",1085.3],["2008-01-25",1085.3],["2008-01-28",1085.3],["2008-01-29",1085.3],["2008-01-30",1129.2],["2008-01-31",1129.2],["2008-02-01",1129.2],["2008-02-04",1125.39],["2008-02-05",1125.39],["2008-02-06",1126.08],["2008-02-07",1126.08],["2008-02-08",1126.08],["2008-02-11",1126.08],["2008-02-12",1126.08],["2008-02-13",1126.37],["2008-02-14",1126.37],["2008-02-15",1126.37],["2008-02-18",1126.37],["2008-02-19",1126.37],["2008-02-20",1131.46],["2008-02-21",1131.46],["2008-02-22",1131.46],["2008-02-25",1131.46],["2008-02-26",1131.46],["2008-02-27",1138.58],["2008-02-28",1138.58],["2008-02-29",1138.58],["2008-03-03",1138.58],["2008-03-04",1138.79],["2008-03-05",1171.34],["2008-03-06",1171.34],["2008-03-07",1171.34],["2008-03-10",1171.34],["2008-03-11",1171.34],["2008-03-12",1177.63],["2008-03-13",1177.63],["2008-03-14",1177.63],["2008-03-17",1177.63],["2008-03-18",1177.63],["2008-03-19",1105.45],["2008-03-20",1105.45],["2008-03-25",1105.45],["2008-03-26",1088.79],["2008-03-27",1088.79],["2008-03-28",1088.79],["2008-03-31",1088.79],["2008-04-01",1088.79],["2008-04-02",1038.45],["2008-04-03",1038.45],["2008-04-04",1038.45],["2008-04-07",1038.45],["2008-04-08",1038.45],["2008-04-09",1061.61],["2008-04-10",1061.61],["2008-04-11",1061.61],["2008-04-14",1061.61],["2008-04-15",1061.61],["2008-04-16",1063.84],["2008-04-17",1063.84],["2008-04-18",1063.84],["2008-04-21",1063.84],["2008-04-22",1063.84],["2008-04-23",1032.04],["2008-04-24",1032.04],["2008-04-25",1032.04],["2008-04-28",1032.04],["2008-04-29",1032.04],["2008-04-30",1008.74],["2008-05-05",1018.28],["2008-05-06",1018.28],["2008-05-07",1015.56],["2008-05-08",1015.56],["2008-05-09",1015.56],["2008-05-12",1015.56],["2008-05-13",1015.56],["2008-05-14",1012.41],["2008-05-15",1012.41],["2008-05-16",1012.41],["2008-05-19",1012.41],["2008-05-20",1012.41],["2008-05-21",1044.86],["2008-05-23",1044.86],["2008-05-26",1044.86],["2008-05-27",1044.86],["2008-05-28",1022.7],["2008-05-29",1022.7],["2008-05-30",1022.7],["2008-06-02",1022.7],["2008-06-03",1022.7],["2008-06-04",1004.4],["2008-06-05",1004.4],["2008-06-06",1004.4],["2008-06-09",1004.4],["2008-06-10",1004.4],["2008-06-11",998.68],["2008-06-12",998.68],["2008-06-13",998.68],["2008-06-16",998.68],["2008-06-17",998.68],["2008-06-18",1009.6],["2008-06-19",1009.6],["2008-06-20",1009.6],["2008-06-23",1009.6],["2008-06-24",1009.6],["2008-06-25",1003.79],["2008-06-26",1003.79],["2008-06-27",1003.79],["2008-06-30",1003.79],["2008-07-01",1003.79],["2008-07-02",1035.44],["2008-07-03",1035.44],["2008-07-04",1035.44],["2008-07-07",1035.44],["2008-07-08",1035.44],["2008-07-09",1029.81],["2008-07-10",1029.81],["2008-07-11",1029.81],["2008-07-14",1029.81],["2008-07-15",1029.81],["2008-07-16",1031.64],["2008-07-17",1031.64],["2008-07-18",1031.64],["2008-07-21",1031.64],["2008-07-22",1031.64],["2008-07-23",1036.87],["2008-07-24",1036.87],["2008-07-25",1036.87],["2008-07-28",1036.87],["2008-07-29",1036.87],["2008-07-30",1036.03],["2008-07-31",1036.03],["2008-08-01",1036.03],["2008-08-04",1036.03],["2008-08-05",1036.03],["2008-08-06",1036.57],["2008-08-07",1036.57],["2008-08-08",1036.57],["2008-08-11",1036.57],["2008-08-12",1036.57],["2008-08-13",1037.47],["2008-08-14",1037.47],["2008-08-18",1037.47],["2008-08-19",1037.47],["2008-08-20",1044.34],["2008-08-21",1044.34],["2008-08-22",1044.34],["2008-08-25",1044.34],["2008-08-26",1044.34],["2008-08-27",1047.02],["2008-08-28",1047.02],["2008-08-29",1047.02],["2008-09-01",1047.02],["2008-09-02",1047.02],["2008-09-03",1054.8],["2008-09-04",1054.8],["2008-09-05",1054.8],["2008-09-08",1054.8],["2008-09-09",1054.8],["2008-09-10",1066.11],["2008-09-11",1066.11],["2008-09-12",1066.11],["2008-09-15",1066.11],["2008-09-16",1066.11],["2008-09-17",1055.9],["2008-09-18",1055.9],["2008-09-19",1055.9],["2008-09-22",1055.9],["2008-09-23",1055.9],["2008-09-24",1050.46],["2008-09-25",1050.46],["2008-09-26",1050.46],["2008-09-29",1050.46],["2008-09-30",1050.46],["2008-10-01",1051.65],["2008-10-02",1051.65],["2008-10-03",1051.65],["2008-10-06",1051.65],["2008-10-07",1051.65],["2008-10-08",1052.87],["2008-10-09",1052.87],["2008-10-10",1052.87],["2008-10-13",1052.87],["2008-10-14",1052.87],["2008-10-15",1052.17],["2008-10-16",1052.17],["2008-10-17",1052.17],["2008-10-20",1052.17],["2008-10-21",1052.17],["2008-10-22",1048.59],["2008-10-23",1048.59],["2008-10-24",1048.59],["2008-10-27",1048.59],["2008-10-28",1048.59],["2008-10-29",1042.25],["2008-10-30",1042.25],["2008-10-31",1042.25],["2008-11-03",1042.25],["2008-11-04",1042.25],["2008-11-05",1040.89],["2008-11-06",1040.89],["2008-11-07",1040.89],["2008-11-10",1040.89],["2008-11-12",1041.51],["2008-11-13",1041.51],["2008-11-14",1041.51],["2008-11-17",1041.51],["2008-11-18",1041.51],["2008-11-19",1039.92],["2008-11-20",1039.92],["2008-11-21",1039.92],["2008-11-24",1039.92],["2008-11-25",1039.92],["2008-11-26",1043.78],["2008-11-27",1043.78],["2008-11-28",1043.78],["2008-12-01",1043.78],["2008-12-02",1043.78],["2008-12-03",1043.61],["2008-12-04",1043.61],["2008-12-05",1043.61],["2008-12-08",1043.61],["2008-12-09",1043.61],["2008-12-10",1048.99],["2008-12-11",1048.99],["2008-12-12",1048.99],["2008-12-15",1048.99],["2008-12-16",1048.99],["2008-12-17",1050.12],["2008-12-18",1050.12],["2008-12-19",1050.12],["2008-12-22",1050.12],["2008-12-23",1050.12],["2008-12-29",1051.62],["2008-12-30",1051.62],["2008-12-31",1052.75],["2009-01-05",1052.75],["2009-01-06",1052.75],["2009-01-07",1053.33],["2009-01-08",1053.33],["2009-01-09",1053.33],["2009-01-12",1053.33],["2009-01-13",1053.33],["2009-01-14",1053.52],["2009-01-15",1053.52],["2009-01-16",1053.52],["2009-01-19",1053.52],["2009-01-20",1053.52],["2009-01-21",1054.38],["2009-01-22",1054.38],["2009-01-23",1054.38],["2009-01-26",1054.38],["2009-01-27",1054.38],["2009-01-28",1055.1],["2009-01-29",1055.1],["2009-01-30",1055.1],["2009-02-02",1055.1],["2009-02-03",1055.1],["2009-02-04",1055.73],["2009-02-05",1055.73],["2009-02-06",1055.73],["2009-02-09",1055.73],["2009-02-10",1055.73],["2009-02-11",1038.39],["2009-02-12",1038.39],["2009-02-13",1038.39],["2009-02-16",1038.39],["2009-02-17",1038.39],["2009-02-18",1150.05],["2009-02-19",1150.05],["2009-02-20",1150.05],["2009-02-23",1150.05],["2009-02-24",1150.05],["2009-02-25",1122.7],["2009-02-26",1122.7],["2009-02-27",1122.7],["2009-03-02",1122.7],["2009-03-03",1122.7],["2009-03-04",1110.75],["2009-03-05",1110.75],["2009-03-06",1110.75],["2009-03-09",1110.75],["2009-03-10",1110.75],["2009-03-11",1044.28],["2009-03-12",1044.28],["2009-03-13",1044.28],["2009-03-16",1044.28],["2009-03-17",1044.28],["2009-03-18",1003.22],["2009-03-19",1003.22],["2009-03-20",1003.22],["2009-03-23",1003.22],["2009-03-24",1003.22],["2009-03-25",968.88],["2009-03-26",968.88],["2009-03-27",968.88],["2009-03-30",968.88],["2009-03-31",968.88],["2009-04-01",1013.95],["2009-04-02",1013.95],["2009-04-03",1013.95],["2009-04-06",1013.95],["2009-04-07",1013.95],["2009-04-08",910.84],["2009-04-09",910.84],["2009-04-14",910.84],["2009-04-15",871.98],["2009-04-16",871.98],["2009-04-17",871.98],["2009-04-20",871.98],["2009-04-21",871.98],["2009-04-22",916.63],["2009-04-23",916.63],["2009-04-24",916.63],["2009-04-27",916.63],["2009-04-28",916.63],["2009-04-29",919.59],["2009-04-30",919.59],["2009-05-04",919.59],["2009-05-05",919.59],["2009-05-06",865.89],["2009-05-07",865.89],["2009-05-08",865.89],["2009-05-11",865.89],["2009-05-12",865.89],["2009-05-13",831.5],["2009-05-14",831.5],["2009-05-15",831.5],["2009-05-18",831.5],["2009-05-19",831.5],["2009-05-20",841.6],["2009-05-21",841.6],["2009-05-22",841.6],["2009-05-25",841.6],["2009-05-26",841.6],["2009-05-27",845.66],["2009-05-28",845.66],["2009-05-29",845.66],["2009-06-01",845.66],["2009-06-02",845.66],["2009-06-03",838.16],["2009-06-04",838.16],["2009-06-05",838.16],["2009-06-08",838.16],["2009-06-09",838.16],["2009-06-10",817.74],["2009-06-12",817.74],["2009-06-15",817.74],["2009-06-16",817.74],["2009-06-17",805.77],["2009-06-18",805.77],["2009-06-19",805.77],["2009-06-22",805.77],["2009-06-23",805.77],["2009-06-24",803.03],["2009-06-25",803.03],["2009-06-26",803.03],["2009-06-29",803.03],["2009-06-30",803.03],["2009-07-01",797.5],["2009-07-02",797.5],["2009-07-03",797.5],["2009-07-06",797.5],["2009-07-07",797.5],["2009-07-08",849.92],["2009-07-09",849.92],["2009-07-10",849.92],["2009-07-13",849.92],["2009-07-14",849.92],["2009-07-15",811.59],["2009-07-16",811.59],["2009-07-17",811.59],["2009-07-20",811.59],["2009-07-21",811.59],["2009-07-22",754.57],["2009-07-23",754.57],["2009-07-24",754.57],["2009-07-27",754.57],["2009-07-28",754.57],["2009-07-29",717.76],["2009-07-30",717.76],["2009-07-31",717.76],["2009-08-03",717.76],["2009-08-04",717.76],["2009-08-05",688.72],["2009-08-06",688.72],["2009-08-07",688.72],["2009-08-10",688.72],["2009-08-11",688.72],["2009-08-12",699.81],["2009-08-13",699.81],["2009-08-14",699.81],["2009-08-17",699.81],["2009-08-18",699.81],["2009-08-19",706.48],["2009-08-20",706.48],["2009-08-21",706.48],["2009-08-24",706.48],["2009-08-25",706.48],["2009-08-26",701.25],["2009-08-27",701.25],["2009-08-28",701.25],["2009-08-31",701.25],["2009-09-01",701.25],["2009-09-02",763.38],["2009-09-03",763.38],["2009-09-04",763.38],["2009-09-07",763.38],["2009-09-08",763.38],["2009-09-09",770.33],["2009-09-10",770.33],["2009-09-11",770.33],["2009-09-14",770.33],["2009-09-15",770.33],["2009-09-16",764.41],["2009-09-17",764.41],["2009-09-18",764.41],["2009-09-21",764.41],["2009-09-22",764.41],["2009-09-23",756.29],["2009-09-24",756.29],["2009-09-25",756.29],["2009-09-28",756.29],["2009-09-29",756.29],["2009-09-30",767.07],["2009-10-01",767.07],["2009-10-02",767.07],["2009-10-05",767.07],["2009-10-06",767.07],["2009-10-07",799.28],["2009-10-08",799.28],["2009-10-09",799.28],["2009-10-12",799.28],["2009-10-13",799.28],["2009-10-14",795.74],["2009-10-15",795.74],["2009-10-16",795.74],["2009-10-19",795.74],["2009-10-20",795.74],["2009-10-21",776.75],["2009-10-22",776.75],["2009-10-23",776.75],["2009-10-26",776.75],["2009-10-27",776.75],["2009-10-28",744.58],["2009-10-29",744.58],["2009-10-30",744.58],["2009-11-02",744.58],["2009-11-03",744.58],["2009-11-04",779.3],["2009-11-05",779.3],["2009-11-06",779.3],["2009-11-09",779.3],["2009-11-10",779.3],["2009-11-12",810.08],["2009-11-13",810.08],["2009-11-16",810.08],["2009-11-17",810.08],["2009-11-18",841.94],["2009-11-19",841.94],["2009-11-20",841.94],["2009-11-23",841.94],["2009-11-24",841.94],["2009-11-25",858.6],["2009-11-26",858.6],["2009-11-27",858.6],["2009-11-30",858.6],["2009-12-01",858.6],["2009-12-02",898.05],["2009-12-03",898.05],["2009-12-04",898.05],["2009-12-07",898.05],["2009-12-08",898.05],["2009-12-09",798.22],["2009-12-10",798.22],["2009-12-11",798.22],["2009-12-14",798.22],["2009-12-15",798.22],["2009-12-16",775.48],["2009-12-17",775.48],["2009-12-18",775.48],["2009-12-21",775.48],["2009-12-22",775.48],["2009-12-23",751.57],["2009-12-28",751.57],["2009-12-29",751.57],["2009-12-30",760.53],["2009-12-31",760.53],["2010-01-04",760.53],["2010-01-05",760.53],["2010-01-06",796.28],["2010-01-07",796.28],["2010-01-08",796.28],["2010-01-11",796.28],["2010-01-12",796.28],["2010-01-13",796.92],["2010-01-14",796.92],["2010-01-15",796.92],["2010-01-18",796.92],["2010-01-19",796.92],["2010-01-20",796.87],["2010-01-21",796.87],["2010-01-22",796.87],["2010-01-25",796.87],["2010-01-26",796.87],["2010-01-27",718.9],["2010-01-28",718.9],["2010-01-29",718.9],["2010-02-01",718.9],["2010-02-02",718.9],["2010-02-03",714.74],["2010-02-04",714.74],["2010-02-05",714.74],["2010-02-08",714.74],["2010-02-09",714.74],["2010-02-10",678.92],["2010-02-11",678.92],["2010-02-12",678.92],["2010-02-15",678.92],["2010-02-16",678.92],["2010-02-17",711.32],["2010-02-18",711.32],["2010-02-19",711.32],["2010-02-22",711.32],["2010-02-23",711.32],["2010-02-24",707.17],["2010-02-25",707.17],["2010-02-26",707.17],["2010-03-01",707.17],["2010-03-02",707.17],["2010-03-03",742.73],["2010-03-04",742.73],["2010-03-05",742.73],["2010-03-08",742.73],["2010-03-09",742.73],["2010-03-10",752.78],["2010-03-11",752.78],["2010-03-12",752.78],["2010-03-15",752.78],["2010-03-16",752.78],["2010-03-17",760.48],["2010-03-18",760.48],["2010-03-19",760.48],["2010-03-22",760.48],["2010-03-23",760.48],["2010-03-24",760.79],["2010-03-25",760.79],["2010-03-26",760.79],["2010-03-29",760.79],["2010-03-30",760.79],["2010-03-31",769.72],["2010-04-01",769.72],["2010-04-06",769.72],["2010-04-07",808.48],["2010-04-08",808.48],["2010-04-09",808.48],["2010-04-12",808.48],["2010-04-13",808.48],["2010-04-14",811.86],["2010-04-15",811.86],["2010-04-16",811.86],["2010-04-19",811.86],["2010-04-20",811.86],["2010-04-21",806.91],["2010-04-22",806.91],["2010-04-23",806.91],["2010-04-26",806.91],["2010-04-27",806.91],["2010-04-28",824.11],["2010-04-29",824.11],["2010-04-30",824.11],["2010-05-04",824.11],["2010-05-05",812.2],["2010-05-06",812.2],["2010-05-07",812.2],["2010-05-10",812.2],["2010-05-11",812.2],["2010-05-12",788.19],["2010-05-13",788.19],["2010-05-14",788.19],["2010-05-17",788.19],["2010-05-18",788.19],["2010-05-19",805.4],["2010-05-20",805.4],["2010-05-21",805.4],["2010-05-24",805.4],["2010-05-25",805.4],["2010-05-26",784.67],["2010-05-27",784.67],["2010-05-28",784.67],["2010-05-31",784.67],["2010-06-01",784.67],["2010-06-02",801.74],["2010-06-04",801.74],["2010-06-07",801.74],["2010-06-08",801.74],["2010-06-09",830.66],["2010-06-10",830.66],["2010-06-11",830.66],["2010-06-14",830.66],["2010-06-15",830.66],["2010-06-16",805.69],["2010-06-17",805.69],["2010-06-18",805.69],["2010-06-21",805.69],["2010-06-22",805.69],["2010-06-23",806.09],["2010-06-24",806.09],["2010-06-25",806.09],["2010-06-28",806.09],["2010-06-29",806.09],["2010-06-30",826.12],["2010-07-01",826.12],["2010-07-02",826.12],["2010-07-05",826.12],["2010-07-06",826.12],["2010-07-07",775.9],["2010-07-08",775.9],["2010-07-09",775.9],["2010-07-12",775.9],["2010-07-13",775.9],["2010-07-14",756.38],["2010-07-15",756.38],["2010-07-16",756.38],["2010-07-19",756.38],["2010-07-20",756.38],["2010-07-21",740.02],["2010-07-22",740.02],["2010-07-23",740.02],["2010-07-26",740.02],["2010-07-27",740.02],["2010-07-28",713.72],["2010-07-29",713.72],["2010-07-30",713.72],["2010-08-02",713.72],["2010-08-03",713.72],["2010-08-04",757.19],["2010-08-05",757.19],["2010-08-06",757.19],["2010-08-09",757.19],["2010-08-10",757.19],["2010-08-11",757.01],["2010-08-12",757.01],["2010-08-13",757.01],["2010-08-16",757.01],["2010-08-17",757.01],["2010-08-18",773.14],["2010-08-19",773.14],["2010-08-20",773.14],["2010-08-23",773.14],["2010-08-24",773.14],["2010-08-25",783.26],["2010-08-26",783.26],["2010-08-27",783.26],["2010-08-30",783.26],["2010-08-31",783.26],["2010-09-01",792.33],["2010-09-02",792.33],["2010-09-03",792.33],["2010-09-06",792.33],["2010-09-07",792.33],["2010-09-08",796.89],["2010-09-09",796.89],["2010-09-10",796.89],["2010-09-13",796.89],["2010-09-14",796.89],["2010-09-15",784.64],["2010-09-16",784.64],["2010-09-17",784.64],["2010-09-20",784.64],["2010-09-21",784.64],["2010-09-22",780.44],["2010-09-23",780.44],["2010-09-24",780.44],["2010-09-27",780.44],["2010-09-28",780.44],["2010-09-29",814.66],["2010-09-30",814.66],["2010-10-01",814.66],["2010-10-04",814.66],["2010-10-05",814.66],["2010-10-06",840.59],["2010-10-07",840.59],["2010-10-08",840.59],["2010-10-11",840.59],["2010-10-12",840.59],["2010-10-13",860.34],["2010-10-14",860.34],["2010-10-15",860.34],["2010-10-18",860.34],["2010-10-19",860.34],["2010-10-20",844.75],["2010-10-21",844.75],["2010-10-22",844.75],["2010-10-25",844.75],["2010-10-26",844.75],["2010-10-27",842.18],["2010-10-28",842.18],["2010-10-29",842.18],["2010-11-02",842.18],["2010-11-03",858.71],["2010-11-04",858.71],["2010-11-05",858.71],["2010-11-08",858.71],["2010-11-09",858.71],["2010-11-10",916.06],["2010-11-12",916.06],["2010-11-15",916.06],["2010-11-16",916.06],["2010-11-17",807.82],["2010-11-18",807.82],["2010-11-19",807.82],["2010-11-22",807.82],["2010-11-23",807.82],["2010-11-24",825.44],["2010-11-25",825.44],["2010-11-26",825.44],["2010-11-29",825.44],["2010-11-30",825.44],["2010-12-01",847.68],["2010-12-02",847.68],["2010-12-03",847.68],["2010-12-06",847.68],["2010-12-07",847.68],["2010-12-08",887.47],["2010-12-09",887.47],["2010-12-10",887.47],["2010-12-13",887.47],["2010-12-14",887.47],["2010-12-15",877.67],["2010-12-16",877.67],["2010-12-17",877.67],["2010-12-20",877.67],["2010-12-21",877.67],["2010-12-22",891.3],["2010-12-23",891.3],["2010-12-27",891.3],["2010-12-28",891.3],["2010-12-29",919.19],["2010-12-30",919.19],["2010-12-31",919.19],["2011-01-03",919.19],["2011-01-04",919.19],["2011-01-05",885.57],["2011-01-07",885.57],["2011-01-10",885.57],["2011-01-11",885.57],["2011-01-12",892.29],["2011-01-13",892.29],["2011-01-14",892.29],["2011-01-17",892.29],["2011-01-18",892.29],["2011-01-19",865.04],["2011-01-20",865.04],["2011-01-21",865.04],["2011-01-24",865.04],["2011-01-25",865.04],["2011-01-26",805.54],["2011-01-27",805.54],["2011-01-28",805.54],["2011-01-31",805.54],["2011-02-01",805.54],["2011-02-02",847.51],["2011-02-03",847.51],["2011-02-04",847.51],["2011-02-07",847.51],["2011-02-08",847.51],["2011-02-09",853.34],["2011-02-10",853.34],["2011-02-11",853.34],["2011-02-14",853.34],["2011-02-15",853.34],["2011-02-16",852.16],["2011-02-17",852.16],["2011-02-18",852.16],["2011-02-21",852.16],["2011-02-22",852.16],["2011-02-23",873.66],["2011-02-24",873.66],["2011-02-25",873.66],["2011-02-28",873.66],["2011-03-01",873.66],["2011-03-02",922.24],["2011-03-03",922.24],["2011-03-04",922.24],["2011-03-07",922.24],["2011-03-08",922.24],["2011-03-09",911.34],["2011-03-10",911.34],["2011-03-11",911.34],["2011-03-14",911.34],["2011-03-15",911.34],["2011-03-16",919.55],["2011-03-17",919.55],["2011-03-18",919.55],["2011-03-21",919.55],["2011-03-22",919.55],["2011-03-23",940.39],["2011-03-24",940.39],["2011-03-25",940.39],["2011-03-28",940.39],["2011-03-29",940.39],["2011-03-30",909.76],["2011-03-31",909.76],["2011-04-01",909.76],["2011-04-04",909.76],["2011-04-05",909.76],["2011-04-06",949.82],["2011-04-07",949.82],["2011-04-08",949.82],["2011-04-11",949.82],["2011-04-12",949.82],["2011-04-13",948.09],["2011-04-14",948.09],["2011-04-15",948.09],["2011-04-18",948.09],["2011-04-19",948.09],["2011-04-20",956.1],["2011-04-21",956.1],["2011-04-26",956.1],["2011-04-27",988.8],["2011-04-28",988.8],["2011-04-29",988.8],["2011-05-02",988.8],["2011-05-04",1022.56],["2011-05-05",1022.56],["2011-05-06",1022.56],["2011-05-09",1022.56],["2011-05-10",1022.56],["2011-05-11",963.07],["2011-05-12",963.07],["2011-05-13",963.07],["2011-05-16",963.07],["2011-05-17",963.07],["2011-05-18",915.43],["2011-05-19",915.43],["2011-05-20",915.43],["2011-05-23",915.43],["2011-05-24",915.43],["2011-05-25",934.67],["2011-05-26",934.67],["2011-05-27",934.67],["2011-05-30",934.67],["2011-05-31",934.67],["2011-06-01",947.97],["2011-06-02",947.97],["2011-06-03",947.97],["2011-06-06",947.97],["2011-06-07",947.97],["2011-06-08",945.34],["2011-06-09",945.34],["2011-06-10",945.34],["2011-06-13",945.34],["2011-06-14",945.34],["2011-06-15",931.07],["2011-06-16",931.07],["2011-06-17",931.07],["2011-06-20",931.07],["2011-06-21",931.07],["2011-06-22",947.14],["2011-06-24",947.14],["2011-06-27",947.14],["2011-06-28",947.14],["2011-06-29",912.79],["2011-06-30",912.79],["2011-07-01",912.79],["2011-07-04",912.79],["2011-07-05",912.79],["2011-07-06",918.92],["2011-07-07",918.92],["2011-07-08",918.92],["2011-07-11",918.92],["2011-07-12",918.92],["2011-07-13",978.49],["2011-07-14",978.49],["2011-07-15",978.49],["2011-07-18",978.49],["2011-07-19",978.49],["2011-07-20",998.38],["2011-07-21",998.38],["2011-07-22",998.38],["2011-07-25",998.38],["2011-07-26",998.38],["2011-07-27",1020.64],["2011-07-28",1020.64],["2011-07-29",1020.64],["2011-08-01",1020.64],["2011-08-02",1020.64],["2011-08-03",1039.68],["2011-08-04",1039.68],["2011-08-05",1039.68],["2011-08-08",1039.68],["2011-08-09",1039.68],["2011-08-10",1105.82],["2011-08-11",1105.82],["2011-08-12",1105.82],["2011-08-16",1105.82],["2011-08-17",1132.14],["2011-08-18",1132.14],["2011-08-19",1132.14],["2011-08-22",1132.14],["2011-08-23",1132.14],["2011-08-24",1198.5],["2011-08-25",1198.5],["2011-08-26",1198.5],["2011-08-29",1198.5],["2011-08-30",1198.5],["2011-08-31",1179.94],["2011-09-01",1179.94],["2011-09-02",1179.94],["2011-09-05",1179.94],["2011-09-06",1179.94],["2011-09-07",1203.48],["2011-09-08",1203.48],["2011-09-09",1203.48],["2011-09-12",1203.48],["2011-09-13",1203.48],["2011-09-14",1169.59],["2011-09-15",1169.59],["2011-09-16",1169.59],["2011-09-19",1169.59],["2011-09-20",1169.59],["2011-09-21",1148.35],["2011-09-22",1148.35],["2011-09-23",1148.35],["2011-09-26",1148.35],["2011-09-27",1148.35],["2011-09-28",1034.17],["2011-09-29",1034.17],["2011-09-30",1034.17],["2011-10-03",1034.17],["2011-10-04",1034.17],["2011-10-05",1055.34],["2011-10-06",1055.34],["2011-10-07",1055.34],["2011-10-10",1055.34],["2011-10-11",1055.34],["2011-10-12",1036.69],["2011-10-13",1036.69],["2011-10-14",1036.69],["2011-10-17",1036.69],["2011-10-18",1036.69],["2011-10-19",1025.87],["2011-10-20",1025.87],["2011-10-21",1025.87],["2011-10-24",1025.87],["2011-10-25",1025.87],["2011-10-26",1043.15],["2011-10-27",1043.15],["2011-10-28",1043.15],["2011-10-31",1043.15],["2011-11-02",1029.63],["2011-11-03",1029.63],["2011-11-04",1029.63],["2011-11-07",1029.63],["2011-11-08",1029.63],["2011-11-09",1029.63],["2011-11-10",1029.63],["2011-11-14",1029.63],["2011-11-15",1029.63],["2011-11-16",1029.63],["2011-11-17",1029.63],["2011-11-18",1029.63],["2011-11-21",1029.63],["2011-11-22",1029.63],["2011-11-23",1029.63],["2011-11-24",1029.63],["2011-11-25",1029.63],["2011-11-28",1029.63],["2011-11-29",1029.63],["2011-11-30",960.11],["2011-12-01",960.11],["2011-12-02",960.11],["2011-12-05",960.11],["2011-12-06",960.11],["2011-12-07",941.77],["2011-12-08",941.77],["2011-12-09",941.77],["2011-12-12",941.77],["2011-12-13",941.77],["2011-12-14",897.11],["2011-12-15",897.11],["2011-12-16",897.11],["2011-12-19",897.11],["2011-12-20",897.11],["2011-12-21",859.69],["2011-12-22",859.69],["2011-12-23",859.69],["2011-12-27",859.69],["2011-12-28",839.39],["2011-12-29",839.39],["2011-12-30",839.39],["2012-01-02",839.39],["2012-01-03",839.39],["2012-01-04",834.58],["2012-01-05",834.58],["2012-01-09",834.58],["2012-01-10",834.58],["2012-01-11",831.4],["2012-01-12",831.4],["2012-01-13",831.4],["2012-01-16",831.4],["2012-01-17",831.4],["2012-01-18",857.54],["2012-01-19",857.54],["2012-01-20",857.54],["2012-01-23",857.54],["2012-01-24",857.54],["2012-01-25",848.9],["2012-01-26",848.9],["2012-01-27",848.9],["2012-01-30",848.9],["2012-01-31",848.9],["2012-02-01",902.73],["2012-02-02",902.73],["2012-02-03",902.73],["2012-02-06",902.73],["2012-02-07",902.73],["2012-02-08",915.34],["2012-02-09",915.34],["2012-02-10",915.34],["2012-02-13",915.34],["2012-02-14",915.34],["2012-02-15",883.95],["2012-02-16",883.95],["2012-02-17",883.95],["2012-02-20",883.95],["2012-02-21",883.95],["2012-02-22",914.9],["2012-02-23",914.9],["2012-02-24",914.9],["2012-02-27",914.9],["2012-02-28",914.9],["2012-02-29",944.66],["2012-03-01",944.66],["2012-03-02",944.66],["2012-03-05",944.66],["2012-03-06",944.66],["2012-03-07",864.96],["2012-03-08",864.96],["2012-03-09",864.96],["2012-03-12",864.96],["2012-03-13",864.96],["2012-03-14",869.37],["2012-03-15",869.37],["2012-03-16",869.37],["2012-03-19",869.37],["2012-03-20",869.37],["2012-03-21",825.47],["2012-03-22",825.47],["2012-03-23",825.47],["2012-03-26",825.47],["2012-03-27",825.47],["2012-03-28",833.9],["2012-03-29",833.9],["2012-03-30",833.9],["2012-04-02",833.9],["2012-04-03",833.9],["2012-04-04",814.65],["2012-04-05",814.65],["2012-04-10",814.65],["2012-04-11",820.76],["2012-04-12",820.76],["2012-04-13",820.76],["2012-04-16",820.76],["2012-04-17",820.76],["2012-04-18",797.02],["2012-04-19",797.02],["2012-04-20",797.02],["2012-04-23",797.02],["2012-04-24",797.02],["2012-04-25",804.95],["2012-04-26",804.95],["2012-04-27",804.95],["2012-04-30",804.95],["2012-05-02",808.01],["2012-05-04",808.01],["2012-05-07",808.01],["2012-05-08",808.01],["2012-05-09",810.41],["2012-05-10",810.41],["2012-05-11",810.41],["2012-05-14",810.41],["2012-05-15",810.41],["2012-05-16",818.35],["2012-05-17",818.35],["2012-05-18",818.35],["2012-05-21",818.35],["2012-05-22",818.35],["2012-05-23",831.18],["2012-05-24",831.18],["2012-05-25",831.18],["2012-05-28",831.18],["2012-05-29",831.18],["2012-05-30",834.98],["2012-05-31",834.98],["2012-06-01",834.98],["2012-06-04",834.98],["2012-06-05",834.98],["2012-06-06",884.78],["2012-06-08",884.78],["2012-06-11",867.22],["2012-06-12",860.96],["2012-06-13",862.2],["2012-06-14",862.63],["2012-06-15",867.17],["2012-06-18",867.5],["2012-06-19",860.74],["2012-06-20",848.04],["2012-06-21",837.92],["2012-06-22",829.53],["2012-06-25",832.42],["2012-06-26",845],["2012-06-27",835.95],["2012-06-28",831.47],["2012-06-29",827.38],["2012-07-02",821.95],["2012-07-03",821.03],["2012-07-04",822.89],["2012-07-05",822.84],["2012-07-06",826.19],["2012-07-09",821.04],["2012-07-10",828.26],["2012-07-11",829.19],["2012-07-12",827.86],["2012-07-13",833.95],["2012-07-16",839.15],["2012-07-17",843.17],["2012-07-18",836.71],["2012-07-19",838.02],["2012-07-20",839.31],["2012-07-23",848.04],["2012-07-24",848.14],["2012-07-25",850.75],["2012-07-26",862.76],["2012-07-27",852.45],["2012-07-30",840.1],["2012-07-31",848.79],["2012-08-01",842.74],["2012-08-02",837.29],["2012-08-03",833.48],["2012-08-06",839.31],["2012-08-07",840.7],["2012-08-08",829.85],["2012-08-09",831.55],["2012-08-10",834.57],["2012-08-13",838.87],["2012-08-14",830.97],["2012-08-16",821.61],["2012-08-17",831.08],["2012-08-20",831.36],["2012-08-21",832.08],["2012-08-22",842.46],["2012-08-23",840.37],["2012-08-24",855.74],["2012-08-27",856.19],["2012-08-28",855.48],["2012-08-29",848.07],["2012-08-30",840.71],["2012-08-31",831],["2012-09-03",859.91],["2012-09-04",863.29],["2012-09-05",860.59],["2012-09-06",859.79],["2012-09-07",879.14],["2012-09-10",902.64],["2012-09-11",891.52],["2012-09-12",892.04],["2012-09-13",887.28],["2012-09-14",917.82],["2012-09-17",924.8],["2012-09-18",912.57],["2012-09-19",907.85],["2012-09-20",901.92],["2012-09-21",897.24],["2012-09-24",902.54],["2012-09-25",887.55],["2012-09-26",884.45],["2012-09-27",856.37],["2012-09-28",888.65],["2012-10-01",876.02],["2012-10-02",885.99],["2012-10-03",880.94],["2012-10-04",879.81],["2012-10-05",895.98],["2012-10-08",890.53],["2012-10-09",882.59],["2012-10-10",869.7],["2012-10-11",868.68],["2012-10-12",878.43],["2012-10-15",868],["2012-10-16",853.98],["2012-10-17",861.74],["2012-10-18",871.76],["2012-10-19",861.37],["2012-10-22",833.84],["2012-10-23",836.36],["2012-10-24",812.53],["2012-10-25",809],["2012-10-26",816.83],["2012-10-29",809.83],["2012-10-30",811.11],["2012-10-31",812.89],["2012-11-02",816.33],["2012-11-05",810.27],["2012-11-06",808.9],["2012-11-07",804.15],["2012-11-08",810.2],["2012-11-09",804.91],["2012-11-12",807.11],["2012-11-13",799.31],["2012-11-14",788.24],["2012-11-15",786.68],["2012-11-16",787.73],["2012-11-19",784.26],["2012-11-20",777.79],["2012-11-21",769.07],["2012-11-22",768.55],["2012-11-23",770.42],["2012-11-26",773.2],["2012-11-27",778.71],["2012-11-28",774.21],["2012-11-29",768.96],["2012-11-30",777.01],["2012-12-03",772.72],["2012-12-04",770.41],["2012-12-05",756.17],["2012-12-06",760.85],["2012-12-07",767.72],["2012-12-10",771.72],["2012-12-11",784.47],["2012-12-12",787.86],["2012-12-13",797.46],["2012-12-14",782.96],["2012-12-17",785.56],["2012-12-18",781.9],["2012-12-19",775.07],["2012-12-20",776.2],["2012-12-21",763.81],["2012-12-24",754.47],["2012-12-27",754.49],["2012-12-28",766.56],["2012-12-31",756.69],["2013-01-02",775.11],["2013-01-03",804.9],["2013-01-04",797.48],["2013-01-07",786.04],["2013-01-08",784.16],["2013-01-09",786.02],["2013-01-10",792.93],["2013-01-11",802.3],["2013-01-14",786.78],["2013-01-15",790.54],["2013-01-16",787.43],["2013-01-17",785.73],["2013-01-18",792.66],["2013-01-21",792.21],["2013-01-22",793.22],["2013-01-23",800.43],["2013-01-24",794.75],["2013-01-25",794.6],["2013-01-28",790.66],["2013-01-29",790.39],["2013-01-30",799.35],["2013-01-31",805.1],["2013-02-01",797.55],["2013-02-04",810.95],["2013-02-05",799.29],["2013-02-06",798.74],["2013-02-07",800.26],["2013-02-08",790.62],["2013-02-11",797.84],["2013-02-12",787.26],["2013-02-13",794.15],["2013-02-14",788.8],["2013-02-15",791.06],["2013-02-18",784.78],["2013-02-19",784.55],["2013-02-20",782.98],["2013-02-21",768.18],["2013-02-22",766.1],["2013-02-25",766.63],["2013-02-26",761.7],["2013-02-27",764.36],["2013-02-28",764.94],["2013-03-01",770.15],["2013-03-04",784.56],["2013-03-05",786.7],["2013-03-06",778.05],["2013-03-07",784.3],["2013-03-08",766.89],["2013-03-11",769.35],["2013-03-12",772.15],["2013-03-13",775.43],["2013-03-14",780.53],["2013-03-15",782.85],["2013-03-18",788.08],["2013-03-19",799.72],["2013-03-20",808.83],["2013-03-21",803],["2013-03-22",805.95],["2013-03-25",801.15],["2013-03-26",796.05],["2013-03-27",799.31],["2013-03-28",806.59],["2013-03-29",806.7],["2013-04-02",792.81],["2013-04-03",778.79],["2013-04-04",778.05],["2013-04-05",785.68],["2013-04-08",807.7],["2013-04-09",798.26],["2013-04-10",790.06],["2013-04-11",789.05],["2013-04-12",795.86],["2013-04-15",798.9],["2013-04-16",771.28],["2013-04-17",774.79],["2013-04-18",783.05],["2013-04-19",791.81],["2013-04-22",793.77],["2013-04-23",798.31],["2013-04-24",795.53],["2013-04-25",791.84],["2013-04-26",796.83],["2013-04-29",804.61],["2013-04-30",819.6],["2013-05-02",816.19],["2013-05-06",798.42],["2013-05-07",787.98],["2013-05-08",775.12],["2013-05-09",775.17],["2013-05-10",791.55],["2013-05-13",759.6],["2013-05-14",759.93],["2013-05-15",759.68],["2013-05-16",749.72],["2013-05-17",739.78],["2013-05-20",739.8],["2013-05-21",735.48],["2013-05-22",740.67],["2013-05-23",740.79],["2013-05-24",745.51],["2013-05-27",738.81],["2013-05-28",739.95],["2013-05-29",739.03],["2013-05-31",734.63],["2013-06-03",722.38],["2013-06-04",725.22],["2013-06-05",718.1],["2013-06-06",707.42],["2013-06-07",709.24],["2013-06-10",704.02],["2013-06-11",705.06],["2013-06-12",703.97],["2013-06-13",707.74],["2013-06-14",700.59],["2013-06-17",704.44],["2013-06-18",702.88],["2013-06-19",701.05],["2013-06-20",701.31],["2013-06-21",663.32],["2013-06-24",658.32],["2013-06-25",655.05],["2013-06-26",649.18],["2013-06-27",627.78],["2013-06-28",624.09],["2013-07-01",624.86],["2013-07-02",635.19],["2013-07-03",627.47],["2013-07-04",632.81],["2013-07-05",632.48],["2013-07-08",623.82],["2013-07-09",629.36],["2013-07-10",636.24],["2013-07-11",638.8],["2013-07-12",646.77],["2013-07-15",650.66],["2013-07-16",653.71],["2013-07-17",654.04],["2013-07-18",650.68],["2013-07-19",653.09],["2013-07-22",655.17],["2013-07-23",673.98],["2013-07-24",672.25],["2013-07-25",662.71],["2013-07-26",665.39],["2013-07-29",665.38],["2013-07-30",667.27],["2013-07-31",667.53],["2013-08-01",660.39],["2013-08-02",670.17],["2013-08-05",666.67],["2013-08-06",664.21],["2013-08-07",650.88],["2013-08-08",651.34],["2013-08-09",657.05],["2013-08-12",660.35],["2013-08-13",666.21],["2013-08-14",666.93],["2013-08-16",668.89],["2013-08-19",685.5],["2013-08-20",675.65],["2013-08-21",673.75],["2013-08-22",669.47],["2013-08-23",673.4],["2013-08-26",689.95],["2013-08-27",684.14],["2013-08-28",696.92],["2013-08-29",699.38],["2013-08-30",693.26],["2013-09-02",679.15],["2013-09-03",683.18],["2013-09-04",692.2],["2013-09-05",683.15],["2013-09-06",680.74],["2013-09-09",685.22],["2013-09-10",682.74],["2013-09-11",675.12],["2013-09-12",673.11],["2013-09-13",657.03],["2013-09-16",647.84],["2013-09-17",649.24],["2013-09-18",644.55],["2013-09-19",643.57],["2013-09-20",668.55],["2013-09-23",651.76],["2013-09-24",647.25],["2013-09-25",642.51],["2013-09-26",646.78],["2013-09-27",638.83],["2013-09-30",643.5],["2013-10-01",632.53],["2013-10-02",619.17],["2013-10-03",631.58],["2013-10-04",630.89],["2013-10-07",626.31],["2013-10-08",623.93],["2013-10-09",615.29],["2013-10-10",606.03],["2013-10-11",605.75],["2013-10-14",600.24],["2013-10-15",601.09],["2013-10-16",598.97],["2013-10-17",604.68],["2013-10-18",627.79],["2013-10-21",630.83],["2013-10-22",629.73],["2013-10-23",649.9],["2013-10-24",641.16],["2013-10-25",650.47],["2013-10-28",649.07],["2013-10-29",652.07],["2013-10-30",650.95],["2013-10-31",655.74],["2013-11-04",638.03],["2013-11-05",632.82],["2013-11-06",620.35],["2013-11-07",630.12],["2013-11-08",609.92],["2013-11-12",606.19],["2013-11-13",602.28],["2013-11-14",603.66],["2013-11-15",616.64],["2013-11-18",617.52],["2013-11-19",615.99],["2013-11-20",612.45],["2013-11-21",603.74],["2013-11-22",601.89],["2013-11-25",600.75],["2013-11-26",601.62],["2013-11-27",600.66],["2013-11-28",602.33],["2013-11-29",603.42],["2013-12-02",606.61],["2013-12-03",598.2],["2013-12-04",590.46],["2013-12-05",598.93],["2013-12-06",591.86],["2013-12-09",598.83],["2013-12-10",603.23],["2013-12-11",606.37],["2013-12-12",600.28],["2013-12-13",587.53],["2013-12-16",585.79],["2013-12-17",590.62],["2013-12-18",582.83],["2013-12-19",594.27],["2013-12-20",587.26],["2013-12-23",593.93],["2013-12-24",593.93],["2013-12-27",595.08],["2013-12-30",610.02],["2013-12-31",610.02],["2014-01-02",597.56],["2014-01-03",591.64],["2014-01-07",585.76],["2014-01-08",588.11],["2014-01-09",589.16],["2014-01-10",585.64],["2014-01-13",596.12],["2014-01-14",594.23],["2014-01-15",595.54],["2014-01-16",596.7],["2014-01-17",599.31],["2014-01-20",603.16],["2014-01-21",604.26],["2014-01-22",600.35],["2014-01-23",601.62],["2014-01-24",612.21],["2014-01-27",605.95],["2014-01-28",598.17],["2014-01-29",593.82],["2014-01-30",603.11],["2014-01-31",593.21],["2014-02-03",595.01],["2014-02-04",600.22],["2014-02-05",594.83],["2014-02-06",594.86],["2014-02-07",593.45],["2014-02-10",606.37],["2014-02-11",608.87],["2014-02-12",616.07],["2014-02-13",612.08],["2014-02-14",627.56],["2014-02-17",634.97],["2014-02-18",633.46],["2014-02-19",646.2],["2014-02-20",648.71],["2014-02-21",646.67],["2014-02-24",651.62],["2014-02-25",659.38],["2014-02-26",663.04],["2014-02-27",660.55],["2014-02-28",667.39],["2014-03-03",658.59],["2014-03-04",673.62],["2014-03-05",667.71],["2014-03-06",663.13],["2014-03-07",672.06],["2014-03-10",668.72],["2014-03-11",664.57],["2014-03-12",666.08],["2014-03-13",672.95],["2014-03-14",669.15],["2014-03-17",667.51],["2014-03-18",666.33],["2014-03-19",668.18],["2014-03-20",654.02],["2014-03-21",645.48],["2014-03-24",644.52],["2014-03-25",631.8],["2014-03-26",631.65],["2014-03-27",625.83],["2014-03-28",623.35],["2014-03-31",620.5],["2014-04-01",619.03],["2014-04-02",619.25],["2014-04-03",622.4],["2014-04-04",618.77],["2014-04-07",620],["2014-04-08",613.26],["2014-04-09",617.12],["2014-04-10",622.15],["2014-04-11",623.23],["2014-04-14",616.47],["2014-04-15",619.93],["2014-04-16",616.09],["2014-04-17",620.41],["2014-04-18",620.41],["2014-04-22",616.5],["2014-04-23",611.61],["2014-04-24",610.02],["2014-04-25",612],["2014-04-28",611.03],["2014-04-29",609.96],["2014-04-30",614.08],["2014-05-02",612.15],["2014-05-05",608.93],["2014-05-06",607.63],["2014-05-07",605.03],["2014-05-08",600.89],["2014-05-09",599.7],["2014-05-12",596.08],["2014-05-13",601.59],["2014-05-14",604.31],["2014-05-15",609.07],["2014-05-16",598.58],["2014-05-19",598.6],["2014-05-20",599.49],["2014-05-21",598],["2014-05-22",599.5],["2014-05-23",602.45],["2014-05-26",603.93],["2014-05-27",604.83],["2014-05-28",598.2],["2014-05-29",599.09],["2014-05-30",598.97],["2014-06-02",596.85],["2014-06-03",593.56],["2014-06-04",588.48],["2014-06-05",588],["2014-06-06",597.52],["2014-06-09",598.12],["2014-06-10",600.66],["2014-06-11",601.64],["2014-06-12",602.02],["2014-06-13",611.39],["2014-06-16",608.12],["2014-06-17",608.07],["2014-06-18",608.71],["2014-06-20",628.35],["2014-06-23",627.77],["2014-06-24",628.4],["2014-06-25",628.1],["2014-06-26",627.82],["2014-06-27",622.99],["2014-06-30",623.84],["2014-07-01",625.46],["2014-07-02",629.95],["2014-07-03",628.36],["2014-07-04",623.35],["2014-07-07",623.45],["2014-07-08",619.96],["2014-07-09",617.53],["2014-07-10",623.83],["2014-07-11",631.5],["2014-07-14",633.19],["2014-07-15",613.05],["2014-07-16",607.19],["2014-07-17",606.24],["2014-07-18",614.75],["2014-07-21",612.87],["2014-07-22",614.97],["2014-07-23",613.6],["2014-07-24",613.73],["2014-07-25",604.24],["2014-07-28",609.21],["2014-07-29",609.21],["2014-07-30",608.24],["2014-07-31",606.16],["2014-08-01",594.4],["2014-08-04",597.99],["2014-08-05",598.06],["2014-08-06",593.53],["2014-08-07",598.95],["2014-08-08",601.34],["2014-08-11",602.58],["2014-08-12",605.84],["2014-08-13",605.63],["2014-08-14",615.29],["2014-08-18",622.01],["2014-08-19",618.14],["2014-08-20",622.85],["2014-08-21",620.67],["2014-08-22",612.19],["2014-08-25",614.61],["2014-08-26",624.44],["2014-08-27",628.35],["2014-08-28",630.13],["2014-08-29",631.12],["2014-09-01",632.59],["2014-09-02",636.01],["2014-09-03",624.25],["2014-09-04",626.31],["2014-09-05",627.37],["2014-09-08",630.84],["2014-09-09",626.39],["2014-09-10",619.73],["2014-09-11",618.35],["2014-09-12",616.53],["2014-09-15",607.06],["2014-09-16",605.46],["2014-09-17",607.29],["2014-09-18",609.66],["2014-09-19",610.44],["2014-09-22",610.82],["2014-09-23",607.16],["2014-09-24",606.19],["2014-09-25",609.45],["2014-09-26",603.95],["2014-09-29",605.94],["2014-09-30",605.98],["2014-10-01",606.04],["2014-10-02",605.51],["2014-10-03",599.25],["2014-10-06",593.44],["2014-10-07",597.54],["2014-10-08",595.84],["2014-10-09",597.5],["2014-10-10",604.24],["2014-10-13",598.44],["2014-10-14",598.46],["2014-10-15",603.72],["2014-10-16",612.85],["2014-10-17",604.11],["2014-10-20",602.69],["2014-10-21",611.82],["2014-10-22",614.18],["2014-10-23",613.13],["2014-10-24",605.43],["2014-10-27",605.8],["2014-10-28",608.41],["2014-10-29",606.41],["2014-10-30",596.16],["2014-10-31",586.24],["2014-11-03",577.72],["2014-11-04",577.21],["2014-11-05",580.39],["2014-11-06",572.03],["2014-11-07",572.91],["2014-11-10",584.35],["2014-11-12",585.22],["2014-11-13",580.62],["2014-11-14",585.91],["2014-11-17",597.73],["2014-11-18",599.89],["2014-11-19",604.69],["2014-11-20",603.43],["2014-11-21",606.17],["2014-11-24",614.63],["2014-11-25",616.51],["2014-11-26",621.93],["2014-11-27",624.73],["2014-11-28",627.4],["2014-12-01",622.53],["2014-12-02",632.05],["2014-12-03",625.4],["2014-12-04",631.29],["2014-12-05",629.87],["2014-12-08",623.34],["2014-12-09",623.24],["2014-12-10",639.61],["2014-12-11",633.98],["2014-12-12",631.64],["2014-12-15",630.25],["2014-12-16",618.95],["2014-12-17",607.79],["2014-12-18",607.26],["2014-12-19",613.48],["2014-12-22",617.92],["2014-12-23",612.39],["2014-12-24",612.39],["2014-12-29",607.26],["2014-12-30",617.59],["2014-12-31",617.59],["2015-01-02",615.3],["2015-01-05",631.65],["2015-01-07",639.76],["2015-01-08",636.87],["2015-01-09",633.85],["2015-01-12",640.04],["2015-01-13",647.84],["2015-01-14",648.24],["2015-01-15",648.31],["2015-01-16",658.71],["2015-01-19",661.43],["2015-01-20",665.78],["2015-01-21",674.39],["2015-01-22",674.19],["2015-01-23",676.52],["2015-01-26",681.39],["2015-01-27",676.02],["2015-01-28",680.23],["2015-01-29",681.62],["2015-01-30",666.68],["2015-02-02",679.16],["2015-02-03",674.27],["2015-02-04",657.65],["2015-02-05",660.37],["2015-02-06",656.57],["2015-02-09",644.04],["2015-02-10",644.79],["2015-02-11",641.19],["2015-02-12",634.47],["2015-02-13",639.75],["2015-02-16",645.84],["2015-02-17",644.49],["2015-02-18",629.98],["2015-02-19",630.51],["2015-02-20",639.43],["2015-02-23",640.67],["2015-02-24",643.98],["2015-02-25",645.79],["2015-02-26",656.34],["2015-02-27",666.42],["2015-03-02",664.04],["2015-03-03",656.78],["2015-03-04",631.96],["2015-03-05",623.96],["2015-03-06",631.39],["2015-03-09",609.25],["2015-03-10",607.98],["2015-03-11",597.51],["2015-03-12",611.32],["2015-03-13",622.81],["2015-03-16",620.39],["2015-03-17",630.75],["2015-03-18",625.41],["2015-03-19",652.52],["2015-03-20",664.84],["2015-03-23",679.9],["2015-03-24",673.08],["2015-03-25",676.47],["2015-03-26",664.96],["2015-03-27",644.65],["2015-03-30",650.66],["2015-03-31",657.03],["2015-04-01",651.1],["2015-04-02",669.87],["2015-04-03",669.87],["2015-04-07",664.69],["2015-04-08",681.93],["2015-04-09",689.71],["2015-04-10",694.54],["2015-04-13",705.39],["2015-04-14",705.31],["2015-04-15",702.23],["2015-04-16",710.28],["2015-04-17",699.93],["2015-04-20",688.66],["2015-04-21",683.36],["2015-04-22",696.92],["2015-04-23",681.75],["2015-04-24",686.86],["2015-04-27",684.22],["2015-04-28",697.78],["2015-04-29",694.61],["2015-04-30",663.72],["2015-05-04",626.03],["2015-05-05",628.27],["2015-05-06",605.53],["2015-05-07",581.38],["2015-05-08",574.03],["2015-05-11",598.28],["2015-05-12",594.8],["2015-05-13",593.43],["2015-05-14",593.22],["2015-05-15",601.63],["2015-05-18",612.26],["2015-05-19",614.94],["2015-05-20",609.78],["2015-05-21",615.38],["2015-05-22",623.27],["2015-05-25",624.06],["2015-05-26",625.14],["2015-05-27",614.44],["2015-05-28",622.56],["2015-05-29",622.25],["2015-06-01",620.14],["2015-06-02",616.25],["2015-06-03",608.39],["2015-06-05",590.2],["2015-06-08",583.97],["2015-06-09",575.43],["2015-06-10",566.18],["2015-06-11",572.35],["2015-06-12",586.87],["2015-06-15",581.23],["2015-06-16",576.46],["2015-06-17",575.4],["2015-06-18",572.73],["2015-06-19",582.5],["2015-06-22",586.25],["2015-06-23",586.21],["2015-06-24",589.96],["2015-06-25",586.61],["2015-06-26",582.21],["2015-06-29",581.92],["2015-06-30",581.65],["2015-07-01",581.46],["2015-07-02",580.14],["2015-07-03",578.25],["2015-07-06",580.39],["2015-07-07",579.11],["2015-07-08",579.81],["2015-07-09",560.52],["2015-07-10",565.13],["2015-07-13",569.48],["2015-07-14",576.55],["2015-07-15",583.61],["2015-07-16",588.72],["2015-07-17",592.9],["2015-07-20",595.79],["2015-07-21",587.52],["2015-07-22",584.34],["2015-07-23",574.71],["2015-07-24",579.44],["2015-07-27",568.78],["2015-07-28",564.47],["2015-07-29",567.9],["2015-07-30",568.77],["2015-07-31",571.73],["2015-08-03",578.26],["2015-08-04",582.15],["2015-08-05",584.76],["2015-08-06",585.42],["2015-08-07",582.92],["2015-08-10",590.75],["2015-08-11",598.26],["2015-08-12",606.75],["2015-08-13",600.64],["2015-08-14",603.03],["2015-08-17",598.31],["2015-08-18",606.63],["2015-08-19",604.37],["2015-08-20",605.51],["2015-08-21",613],["2015-08-24",606.03],["2015-08-25",596.98],["2015-08-26",564.3],["2015-08-27",565.26],["2015-08-28",549.85],["2015-08-31",547.66],["2015-09-01",537.15],["2015-09-02",545.87],["2015-09-03",542.42],["2015-09-04",528.46],["2015-09-07",539.25],["2015-09-08",543.69],["2015-09-09",537.13],["2015-09-10",536.67],["2015-09-11",536.42],["2015-09-14",532.36],["2015-09-15",531.67],["2015-09-16",531.56],["2015-09-17",534.51],["2015-09-18",529.06],["2015-09-21",545.74],["2015-09-22",547.17],["2015-09-23",547.31],["2015-09-24",552.33],["2015-09-25",549.83],["2015-09-28",543.38],["2015-09-29",533.45],["2015-09-30",529.92],["2015-10-01",526.88],["2015-10-02",531.43],["2015-10-05",544.68],["2015-10-06",538.48],["2015-10-07",530.29],["2015-10-08",525.94],["2015-10-09",521.62],["2015-10-12",520.95],["2015-10-13",528.92],["2015-10-14",531.98],["2015-10-15",536.22],["2015-10-16",544.6],["2015-10-19",545.95],["2015-10-20",550.2],["2015-10-21",545.73],["2015-10-22",545.83],["2015-10-23",555.07],["2015-10-26",563.61],["2015-10-27",570.91],["2015-10-28",576.85],["2015-10-29",576.81],["2015-10-30",559.21],["2015-11-02",549.76],["2015-11-03",543.49],["2015-11-04",522.76],["2015-11-05",525.11],["2015-11-06",527.65],["2015-11-09",517.26],["2015-11-10",519.37],["2015-11-12",532.49],["2015-11-13",530.03],["2015-11-16",528.55],["2015-11-17",540.56],["2015-11-18",543.01],["2015-11-19",547.64],["2015-11-20",554.82],["2015-11-23",557.27],["2015-11-24",547.38],["2015-11-25",544.63],["2015-11-26",547.88],["2015-11-27",546.9],["2015-11-30",552.16],["2015-12-01",555.41],["2015-12-02",553.93],["2015-12-03",555.2],["2015-12-04",543.27],["2015-12-07",543.91],["2015-12-08",563.91],["2015-12-09",560.9],["2015-12-10",560.5],["2015-12-11",562.37],["2015-12-14",565.13],["2015-12-15",566.03],["2015-12-16",563.3],["2015-12-17",567.85],["2015-12-18",561.19],["2015-12-21",562.58],["2015-12-22",560.98],["2015-12-23",559.1],["2015-12-24",559.1],["2015-12-28",546.77],["2015-12-29",542.18],["2015-12-30",530.6],["2015-12-31",530.6],["2016-01-04",532.63],["2016-01-05",546.33],["2016-01-07",550.93],["2016-01-08",551.76],["2016-01-11",541.45],["2016-01-12",556.95],["2016-01-13",557.15],["2016-01-14",563.36],["2016-01-15",554.69],["2016-01-18",575.64],["2016-01-19",572.18],["2016-01-20",572.61],["2016-01-21",583.14],["2016-01-22",570.84],["2016-01-25",567.48],["2016-01-26",571.81],["2016-01-27",571.11],["2016-01-28",559.01],["2016-01-29",558.49],["2016-02-01",564.09],["2016-02-02",583.15],["2016-02-03",588.49],["2016-02-04",587.26],["2016-02-05",587.01],["2016-02-08",590.45],["2016-02-09",617.8],["2016-02-10",625.98],["2016-02-11",623.97],["2016-02-12",672.94],["2016-02-15",653.1],["2016-02-16",652.45],["2016-02-17",639.85],["2016-02-18",631.64],["2016-02-19",639.76],["2016-02-22",638.69],["2016-02-23",626.79],["2016-02-24",643.94],["2016-02-25",657.1],["2016-02-26",660.51],["2016-02-29",646.65],["2016-03-01",656.13],["2016-03-02",647.96],["2016-03-03",645.19],["2016-03-04",651.63],["2016-03-07",646.48],["2016-03-08",636.38],["2016-03-09",642.84],["2016-03-10",634.87],["2016-03-11",636.7],["2016-03-14",634.08],["2016-03-15",628.73],["2016-03-16",619.6],["2016-03-17",622.75],["2016-03-18",649.67],["2016-03-21",644.98],["2016-03-22",641.03],["2016-03-23",641.33],["2016-03-24",629.91],["2016-03-25",629.91],["2016-03-29",625.49],["2016-03-30",641.27],["2016-03-31",639.82],["2016-04-01",635.38],["2016-04-04",628.83],["2016-04-05",626.08],["2016-04-06",634.93],["2016-04-07",634.15],["2016-04-08",638.99],["2016-04-11",634.78],["2016-04-12",640.69],["2016-04-13",631.27],["2016-04-14",620.37],["2016-04-15",601.17],["2016-04-18",614.36],["2016-04-19",610.57],["2016-04-20",615.26],["2016-04-21",609.65],["2016-04-22",598.51],["2016-04-25",585.26],["2016-04-26",587.31],["2016-04-27",585.42],["2016-04-28",592.3],["2016-04-29",604.14],["2016-05-02",614.18],["2016-05-04",614.45],["2016-05-05",614.39],["2016-05-06",595.43],["2016-05-09",605.91],["2016-05-10",595.15],["2016-05-11",604.42],["2016-05-12",609.61],["2016-05-13",598.76],["2016-05-16",598.74],["2016-05-17",599.82],["2016-05-18",599.9],["2016-05-19",590.34],["2016-05-20",570.98],["2016-05-23",572.93],["2016-05-24",572.05],["2016-05-25",559.18],["2016-05-27",562.76],["2016-05-30",561.78],["2016-05-31",559.11],["2016-06-01",557.55],["2016-06-02",556.52],["2016-06-03",562.89],["2016-06-06",578.23],["2016-06-07",577.27],["2016-06-08",579.38],["2016-06-09",588.14],["2016-06-10",595],["2016-06-13",596.33],["2016-06-14",592.62],["2016-06-15",592.19],["2016-06-16",593.59],["2016-06-17",598.77],["2016-06-20",586.83],["2016-06-21",577.16],["2016-06-22",563.52],["2016-06-23",563.15],["2016-06-24",557.71],["2016-06-27",592.42],["2016-06-28",599.87],["2016-06-29",601.99],["2016-06-30",608.73],["2016-07-01",606.32],["2016-07-04",628.5],["2016-07-05",629.49],["2016-07-06",648.43],["2016-07-07",653.17],["2016-07-08",650.5],["2016-07-11",653.03],["2016-07-12",651.07],["2016-07-13",633.9],["2016-07-14",644.77],["2016-07-15",631.72],["2016-07-18",623.4],["2016-07-19",626.86],["2016-07-20",627.5],["2016-07-21",619.43],["2016-07-22",623.57],["2016-07-25",620.16],["2016-07-26",618.57],["2016-07-27",622.09],["2016-07-28",631.7],["2016-07-29",636.02],["2016-08-01",642.3],["2016-08-02",646.42],["2016-08-03",643.28],["2016-08-04",632.68],["2016-08-05",638.6],["2016-08-08",630.69],["2016-08-09",626.57],["2016-08-10",633.77],["2016-08-11",641.39],["2016-08-12",633.76],["2016-08-16",626.94],["2016-08-17",628.05],["2016-08-18",621.68],["2016-08-19",631.04],["2016-08-22",620.93],["2016-08-23",615.77],["2016-08-24",622.65],["2016-08-25",607.8],["2016-08-26",604.74],["2016-08-29",605.97],["2016-08-30",610.23],["2016-08-31",602.53],["2016-09-01",596.06],["2016-09-02",597.31],["2016-09-05",603.9],["2016-09-06",608.19],["2016-09-07",628.7],["2016-09-08",625.96],["2016-09-09",611.29],["2016-09-12",585.28],["2016-09-13",572.9],["2016-09-14",566.77],["2016-09-15",566.4],["2016-09-16",566.1],["2016-09-19",565.09],["2016-09-20",574.64],["2016-09-21",575.36],["2016-09-22",583.67],["2016-09-23",596.69],["2016-09-26",592.93],["2016-09-27",590.38],["2016-09-28",590.17],["2016-09-29",587.87],["2016-09-30",587.97],["2016-10-03",580.8],["2016-10-04",579.28],["2016-10-05",555.51],["2016-10-06",548.71],["2016-10-07",543.48],["2016-10-10",541.26],["2016-10-11",544.96],["2016-10-12",535.38],["2016-10-13",533.84],["2016-10-14",531.17],["2016-10-17",530.98],["2016-10-18",527.2],["2016-10-19",536.05],["2016-10-20",542.19],["2016-10-21",541.14],["2016-10-24",540.4],["2016-10-25",541.39],["2016-10-26",543.01],["2016-10-27",531.11],["2016-10-28",524.57],["2016-10-31",523.52],["2016-11-02",522.18],["2016-11-03",524.69],["2016-11-04",520.47],["2016-11-07",516.09],["2016-11-08",512.82],["2016-11-09",510.02],["2016-11-10",501.87],["2016-11-14",488.8],["2016-11-15",489.44],["2016-11-16",488.03],["2016-11-17",483.71],["2016-11-18",481.76],["2016-11-21",478.62],["2016-11-22",477.64],["2016-11-23",481.63],["2016-11-24",476.5],["2016-11-25",478.34],["2016-11-28",478.09],["2016-11-29",484.92],["2016-11-30",480.85],["2016-12-01",473.26],["2016-12-02",471.84],["2016-12-05",472.74],["2016-12-06",468.96],["2016-12-07",465.99],["2016-12-08",469.29],["2016-12-09",468.87],["2016-12-12",470.49],["2016-12-13",468.92],["2016-12-14",469.02],["2016-12-15",470.27],["2016-12-16",464.05],["2016-12-19",461.6],["2016-12-20",463.87],["2016-12-21",463.24],["2016-12-22",461.05],["2016-12-23",458.13],["2016-12-27",459.51],["2016-12-28",461.31],["2016-12-29",461.09],["2016-12-30",462.11],["2017-01-02",457.47],["2017-01-03",458.25],["2017-01-04",461.54],["2017-01-05",469.98],["2017-01-09",471.34],["2017-01-10",473.34],["2017-01-11",473.05],["2017-01-12",481.38],["2017-01-13",480.85],["2017-01-16",482.41],["2017-01-17",479.28],["2017-01-18",480.8],["2017-01-19",480.85],["2017-01-20",477.48],["2017-01-23",479.05],["2017-01-24",479.81],["2017-01-25",480.99],["2017-01-26",477.41],["2017-01-27",474.93],["2017-01-30",475.13],["2017-01-31",471.27],["2017-02-01",474.34],["2017-02-02",473.73],["2017-02-03",475.44],["2017-02-06",477.62],["2017-02-07",482.44],["2017-02-08",483.71],["2017-02-09",488.28],["2017-02-10",489.27],["2017-02-13",497.36],["2017-02-14",495.43],["2017-02-15",496.2],["2017-02-16",503.22],["2017-02-17",505.22],["2017-02-20",503.38],["2017-02-21",506.19],["2017-02-22",506.81],["2017-02-23",505.6],["2017-02-24",508.36],["2017-02-27",510.73],["2017-02-28",511.25],["2017-03-01",506.55],["2017-03-02",509.63],["2017-03-03",500.12],["2017-03-06",492.93],["2017-03-07",491.49],["2017-03-08",488.84],["2017-03-09",482.68],["2017-03-10",477.44],["2017-03-13",477.69],["2017-03-14",481.57],["2017-03-15",479.18],["2017-03-16",482.1],["2017-03-17",493.67],["2017-03-20",493.78],["2017-03-21",496.04],["2017-03-22",492.12],["2017-03-23",490.83],["2017-03-24",491.05],["2017-03-27",494.13],["2017-03-28",492.88],["2017-03-29",499.97],["2017-03-30",504.48],["2017-03-31",500.65],["2017-04-03",498.98],["2017-04-04",501.15],["2017-04-05",505.37],["2017-04-06",500.51],["2017-04-07",502.7],["2017-04-10",504.2],["2017-04-11",500.24],["2017-04-12",507.38],["2017-04-13",506.35],["2017-04-14",506.35],["2017-04-18",509.65],["2017-04-19",506.92],["2017-04-20",496.37],["2017-04-21",501.12],["2017-04-24",501.56],["2017-04-25",501.53],["2017-04-26",500.72],["2017-04-27",502.8],["2017-04-28",505.17],["2017-05-02",504.98],["2017-05-04",498.8],["2017-05-05",493.3],["2017-05-08",491.47],["2017-05-09",494.04],["2017-05-10",490.48],["2017-05-11",490.54],["2017-05-12",491.64],["2017-05-15",496.32],["2017-05-16",497.56],["2017-05-17",499.64],["2017-05-18",493.39],["2017-05-19",490.9],["2017-05-22",494.19],["2017-05-23",501.17],["2017-05-24",501.27],["2017-05-25",501.26],["2017-05-26",500.42],["2017-05-29",512.49],["2017-05-30",513.32],["2017-05-31",509.34],["2017-06-01",512.56],["2017-06-02",512.48],["2017-06-05",515.77],["2017-06-06",525.26],["2017-06-07",526.9],["2017-06-08",523.2],["2017-06-09",517.94],["2017-06-12",513.18],["2017-06-13",505.6],["2017-06-14",506.58],["2017-06-16",494.24],["2017-06-19",497.94],["2017-06-20",500.88],["2017-06-21",500.74],["2017-06-22",501.8],["2017-06-23",501.99],["2017-06-26",505.45],["2017-06-27",508.98],["2017-06-28",499.77],["2017-06-29",499.66],["2017-06-30",493.34],["2017-07-03",484.26],["2017-07-04",476.47],["2017-07-05",472.45],["2017-07-06",475.42],["2017-07-07",468.74],["2017-07-10",464.63],["2017-07-11",469.47],["2017-07-12",474.24],["2017-07-13",479.35],["2017-07-14",482.55],["2017-07-17",487.7],["2017-07-18",491.55],["2017-07-19",495.84],["2017-07-20",497.57],["2017-07-21",500.03],["2017-07-24",502.7],["2017-07-25",502.85],["2017-07-26",505.31],["2017-07-27",508.09],["2017-07-28",512.94],["2017-07-31",511.16],["2017-08-01",513.69],["2017-08-02",517.94],["2017-08-03",520.93],["2017-08-04",515.65],["2017-08-07",512.94],["2017-08-08",515.7],["2017-08-09",514.86],["2017-08-10",515.88],["2017-08-11",506.63],["2017-08-14",503.65],["2017-08-16",508.91],["2017-08-17",515.03],["2017-08-18",510.39],["2017-08-21",510.6],["2017-08-22",510.53],["2017-08-23",516.56],["2017-08-24",519.82],["2017-08-25",518.94],["2017-08-28",526.44],["2017-08-29",534.88],["2017-08-30",539.23],["2017-08-31",537.71],["2017-09-01",545.74],["2017-09-04",549.19],["2017-09-05",547.43],["2017-09-06",552.88],["2017-09-07",547.47],["2017-09-08",558.29],["2017-09-11",556.58],["2017-09-12",551.73],["2017-09-13",548.61],["2017-09-14",542.26],["2017-09-15",540.41],["2017-09-18",541.25],["2017-09-19",537.4],["2017-09-20",538.14],["2017-09-21",543.04],["2017-09-22",532.21],["2017-09-25",530.32],["2017-09-26",537.25],["2017-09-27",530.02],["2017-09-28",524.73],["2017-09-29",524.4],["2017-10-02",526.22],["2017-10-03",523.77],["2017-10-04",528.48],["2017-10-05",529.59],["2017-10-06",534.02],["2017-10-09",528.49],["2017-10-10",532.18],["2017-10-11",540.57],["2017-10-12",542.83],["2017-10-13",545.78],["2017-10-16",553.5],["2017-10-17",559.13],["2017-10-18",551.81],["2017-10-19",554.24],["2017-10-20",554.88],["2017-10-23",552.47],["2017-10-24",550.04],["2017-10-25",549.07],["2017-10-26",547.2],["2017-10-27",547.13],["2017-10-30",565.19],["2017-10-31",565.2],["2017-11-02",571.27],["2017-11-03",580.84],["2017-11-06",579.46],["2017-11-07",579.48],["2017-11-08",593.87],["2017-11-09",595.87],["2017-11-10",595.59],["2017-11-13",590.97],["2017-11-14",576.04],["2017-11-15",573.97],["2017-11-16",564.57],["2017-11-17",564.52],["2017-11-20",571.09],["2017-11-21",581.74],["2017-11-22",585.78],["2017-11-23",585.72],["2017-11-24",590.62],["2017-11-27",590.74],["2017-11-28",592.35],["2017-11-29",590.53],["2017-11-30",576.36],["2017-12-01",575.17],["2017-12-04",581.47],["2017-12-05",573.83],["2017-12-06",567.74],["2017-12-07",560.55],["2017-12-08",565.15],["2017-12-11",564.85],["2017-12-12",569.53],["2017-12-13",573.16],["2017-12-14",573.84],["2017-12-15",574.54],["2017-12-18",574.37],["2017-12-19",575.17],["2017-12-20",583.74],["2017-12-21",579.94],["2017-12-22",580.6],["2017-12-27",585.94],["2017-12-28",593.46],["2017-12-29",597.44],["2018-01-03",601.36],["2018-01-04",609.47],["2018-01-05",617.17],["2018-01-08",630.03],["2018-01-09",636.2],["2018-01-10",633.72],["2018-01-11",633.76],["2018-01-12",636.44],["2018-01-15",654.49],["2018-01-16",659.13],["2018-01-17",661.16],["2018-01-18",663.24],["2018-01-19",663.38],["2018-01-22",659.43],["2018-01-23",671.99],["2018-01-24",683.96],["2018-01-25",694.01],["2018-01-26",687.84],["2018-01-29",688.09],["2018-01-30",673.02],["2018-01-31",656.8],["2018-02-01",661.63],["2018-02-02",661.71],["2018-02-05",634.83],["2018-02-06",599.86],["2018-02-07",589.48],["2018-02-08",567.84],["2018-02-09",563.92],["2018-02-12",552.09],["2018-02-13",561.61],["2018-02-14",568.08],["2018-02-15",567.31],["2018-02-16",589.54],["2018-02-19",597.81],["2018-02-20",603.75],["2018-02-21",602.76],["2018-02-22",586.67],["2018-02-23",587.18],["2018-02-26",588.03],["2018-02-27",596.44],["2018-02-28",601.89],["2018-03-01",577.49],["2018-03-02",569.1],["2018-03-05",568.64],["2018-03-06",572.12],["2018-03-07",575.19],["2018-03-08",586.55],["2018-03-09",580.53],["2018-03-12",579.15],["2018-03-13",584.62],["2018-03-14",590.98],["2018-03-15",591.01],["2018-03-16",590.87],["2018-03-19",589.06],["2018-03-20",587.85],["2018-03-21",588.02],["2018-03-22",584.41],["2018-03-23",589.11],["2018-03-26",592.59],["2018-03-27",595.38],["2018-03-28",603.18],["2018-03-29",597.29],["2018-03-30",597.29],["2018-04-03",585.53],["2018-04-04",587.96],["2018-04-05",587.86],["2018-04-06",585.18],["2018-04-09",583.14],["2018-04-10",582.95],["2018-04-11",587.45],["2018-04-12",596.09],["2018-04-13",605.17],["2018-04-16",596.88],["2018-04-17",596.83],["2018-04-18",595.04],["2018-04-19",595.25],["2018-04-20",599.6],["2018-04-23",596.83],["2018-04-24",583.43],["2018-04-25",578.06],["2018-04-26",572.81],["2018-04-27",572.89],["2018-04-30",579.79],["2018-05-02",578.3],["2018-05-04",572.64],["2018-05-07",572.23],["2018-05-08",576.15],["2018-05-09",572.26],["2018-05-10",572.21],["2018-05-11",572.15],["2018-05-14",581.79],["2018-05-15",581.85],["2018-05-16",582.91],["2018-05-17",571.17],["2018-05-18",572.6],["2018-05-21",570.93],["2018-05-22",570.89],["2018-05-23",573.48],["2018-05-24",572.91],["2018-05-25",571.89],["2018-05-28",571.76],["2018-05-29",567.93],["2018-05-30",568.94],["2018-06-01",552.48],["2018-06-04",546.91],["2018-06-05",543.87],["2018-06-06",549.26],["2018-06-07",544.53],["2018-06-08",546],["2018-06-11",545.15],["2018-06-12",543.36],["2018-06-13",542.62],["2018-06-14",542.87],["2018-06-15",548.35],["2018-06-18",533.07],["2018-06-19",534.12],["2018-06-20",529.13],["2018-06-21",530.99],["2018-06-22",527],["2018-06-25",529.98],["2018-06-26",522.12],["2018-06-27",519.63],["2018-06-28",515.81],["2018-06-29",515.24],["2018-07-02",518.7],["2018-07-03",514.02],["2018-07-04",519.36],["2018-07-05",518.38],["2018-07-06",523.48],["2018-07-09",525.85],["2018-07-10",527.67],["2018-07-11",527.45],["2018-07-12",516.06],["2018-07-13",521.27],["2018-07-16",519.7],["2018-07-17",512.42],["2018-07-18",511.01],["2018-07-19",513.02],["2018-07-20",511.99],["2018-07-23",512.27],["2018-07-24",509.39],["2018-07-25",510.31],["2018-07-26",513.86],["2018-07-27",514.85],["2018-07-30",510.01],["2018-07-31",505.97],["2018-08-01",508.44],["2018-08-02",502.8],["2018-08-03",498.92],["2018-08-06",501.93],["2018-08-07",502.05],["2018-08-08",504.81],["2018-08-09",503.75],["2018-08-10",506.18],["2018-08-13",501.6],["2018-08-14",489.64],["2018-08-16",492.7],["2018-08-17",482.97],["2018-08-20",487.36],["2018-08-21",492.22],["2018-08-22",492.53],["2018-08-23",492.72],["2018-08-24",488.88],["2018-08-27",496.03],["2018-08-28",497.76],["2018-08-29",497.23],["2018-08-30",497.07],["2018-08-31",493.93],["2018-09-03",494.22],["2018-09-04",494.53],["2018-09-05",488.37],["2018-09-06",480.51],["2018-09-07",479.39],["2018-09-10",474.67],["2018-09-11",472.52],["2018-09-12",472.19],["2018-09-13",473.97],["2018-09-14",473.15],["2018-09-17",472.72],["2018-09-18",471.28],["2018-09-19",470.22],["2018-09-20",472.76],["2018-09-21",473.12],["2018-09-24",471.22],["2018-09-25",468.47],["2018-09-26",469.46],["2018-09-27",467.88],["2018-09-28",464.17],["2018-10-01",468.02],["2018-10-02",468],["2018-10-03",468.84],["2018-10-04",469.29],["2018-10-05",457.77],["2018-10-08",454.23],["2018-10-09",443.49],["2018-10-10",443.53],["2018-10-11",433.31],["2018-10-12",430.39],["2018-10-15",430.52],["2018-10-16",431.97],["2018-10-17",437.42],["2018-10-18",437.95],["2018-10-19",434.06],["2018-10-22",433.16],["2018-10-23",430.92],["2018-10-24",431.13],["2018-10-25",425.61],["2018-10-26",424.59],["2018-10-29",429.14],["2018-10-30",424.93],["2018-10-31",424.57],["2018-11-02",422.97],["2018-11-05",427.64],["2018-11-06",428.27],["2018-11-07",425.86],["2018-11-08",425.88],["2018-11-09",424.79],["2018-11-13",419.14],["2018-11-14",416.44],["2018-11-15",421.37],["2018-11-16",423.74],["2018-11-19",427.09],["2018-11-20",426.84],["2018-11-21",418.55],["2018-11-22",421.88],["2018-11-23",421.48],["2018-11-26",415.64],["2018-11-27",417.42],["2018-11-28",415.5],["2018-11-29",421.03],["2018-11-30",426.01],["2018-12-03",425.26],["2018-12-04",434.72],["2018-12-05",438.29],["2018-12-06",436.9],["2018-12-07",437.3],["2018-12-10",439.92],["2018-12-11",435.81],["2018-12-12",435.86],["2018-12-13",435.63],["2018-12-14",435.04],["2018-12-17",429.84],["2018-12-18",430.57],["2018-12-19",430.51],["2018-12-20",433.62],["2018-12-21",433.24],["2018-12-24",433.24],["2018-12-27",425.14],["2018-12-28",438.32],["2018-12-31",438.32],["2019-01-02",442.25],["2019-01-03",449.64],["2019-01-04",456.26],["2019-01-07",450.02],["2019-01-08",449.99],["2019-01-09",448.52],["2019-01-10",452.38],["2019-01-11",451.53],["2019-01-14",452.47],["2019-01-15",451.69],["2019-01-16",452.41],["2019-01-17",454.25],["2019-01-18",454.77],["2019-01-21",451.14],["2019-01-22",451.27],["2019-01-23",449.57],["2019-01-24",448.43],["2019-01-25",451.8],["2019-01-28",458.88],["2019-01-29",457.97],["2019-01-30",460.96],["2019-01-31",462.67],["2019-02-01",467.53],["2019-02-04",467.02],["2019-02-05",466.73],["2019-02-06",468.46],["2019-02-07",468.32],["2019-02-08",469.03],["2019-02-11",472.14],["2019-02-12",469.22],["2019-02-13",471.19],["2019-02-14",473.35],["2019-02-15",475.15],["2019-02-18",479.3],["2019-02-19",479.97],["2019-02-20",488.35],["2019-02-21",492.36],["2019-02-22",483.67],["2019-02-25",488.05],["2019-02-26",488.78],["2019-02-27",488.31],["2019-02-28",483.14],["2019-03-01",480.09],["2019-03-04",475.94],["2019-03-05",472.11],["2019-03-06",469.71],["2019-03-07",472.28],["2019-03-08",475.29],["2019-03-11",473.31],["2019-03-12",474.65],["2019-03-13",476.58],["2019-03-14",481.37],["2019-03-15",478.62],["2019-03-18",482.64],["2019-03-19",483.92],["2019-03-20",485.09],["2019-03-21",481.24],["2019-03-22",488.38],["2019-03-25",488.47],["2019-03-26",487.5],["2019-03-27",486.95],["2019-03-28",489.6],["2019-03-29",481.78],["2019-04-01",483.66],["2019-04-02",485.41],["2019-04-03",489.45],["2019-04-04",486.48],["2019-04-05",486.21],["2019-04-08",488.75],["2019-04-09",490.38],["2019-04-10",490.96],["2019-04-11",496.22],["2019-04-12",489.59],["2019-04-15",488.49],["2019-04-16",488.21],["2019-04-17",486.18],["2019-04-18",487.26],["2019-04-19",487.26],["2019-04-23",490.79],["2019-04-24",496.3],["2019-04-25",499.65],["2019-04-26",497.15],["2019-04-29",498.5],["2019-04-30",495.61],["2019-05-02",488.37],["2019-05-06",494.45],["2019-05-07",489.34],["2019-05-08",483.43],["2019-05-09",483.3],["2019-05-10",482.08],["2019-05-13",480.57],["2019-05-14",478.7],["2019-05-15",476.21],["2019-05-16",479],["2019-05-17",478.14],["2019-05-20",477.07],["2019-05-21",473.95],["2019-05-22",470.74],["2019-05-23",473.23],["2019-05-24",475.45],["2019-05-27",473.21],["2019-05-28",474.17],["2019-05-29",473.79],["2019-05-30",473.71],["2019-05-31",476.68],["2019-06-03",483],["2019-06-04",487.25],["2019-06-05",488.86],["2019-06-06",495.52],["2019-06-07",498.73],["2019-06-10",498.58],["2019-06-11",502.35],["2019-06-12",496.53],["2019-06-13",499.89],["2019-06-14",504.98],["2019-06-17",508.9],["2019-06-18",508.65],["2019-06-19",517.76],["2019-06-21",537.67],["2019-06-24",533.17],["2019-06-25",540.97],["2019-06-26",538.77],["2019-06-27",533.96],["2019-06-28",533.04],["2019-07-01",539.22],["2019-07-02",533.32],["2019-07-03",548.07],["2019-07-04",558.69],["2019-07-05",559.11],["2019-07-08",542.28],["2019-07-09",542.35],["2019-07-10",540.54],["2019-07-11",540.37],["2019-07-12",535.71],["2019-07-15",538.18],["2019-07-16",542.22],["2019-07-17",540.84],["2019-07-18",548.15],["2019-07-19",552.35],["2019-07-22",549.19],["2019-07-23",550.72],["2019-07-24",551.73],["2019-07-25",556.78],["2019-07-26",548.38],["2019-07-29",553.03],["2019-07-30",555.28],["2019-07-31",553.62],["2019-08-01",549.69],["2019-08-02",548.16],["2019-08-05",562.33],["2019-08-06",570.37],["2019-08-07",575.39],["2019-08-08",602.06],["2019-08-09",593.88],["2019-08-12",591.58],["2019-08-13",599.59],["2019-08-14",599.39],["2019-08-16",608.55],["2019-08-19",609.28],["2019-08-20",604.49],["2019-08-21",606.89],["2019-08-22",607.11],["2019-08-23",604.09],["2019-08-26",615.37],["2019-08-27",618.2],["2019-08-28",628],["2019-08-29",627.89],["2019-08-30",623.04],["2019-09-02",625.79],["2019-09-03",626.75],["2019-09-04",637.72],["2019-09-05",627.51],["2019-09-06",604.79],["2019-09-09",600.63],["2019-09-10",590.45],["2019-09-11",579.64],["2019-09-12",584.59],["2019-09-13",582.69],["2019-09-16",570.56],["2019-09-17",574.93],["2019-09-18",574.77],["2019-09-19",578.4],["2019-09-20",579.96],["2019-09-23",585.69],["2019-09-24",591.45],["2019-09-25",593.56],["2019-09-26",579.89],["2019-09-27",585.49],["2019-09-30",579.33],["2019-10-01",570.53],["2019-10-02",570.76],["2019-10-03",566.57],["2019-10-04",569.88],["2019-10-07",573.69],["2019-10-08",570.27],["2019-10-09",567.33],["2019-10-10",570.31],["2019-10-11",564.57],["2019-10-14",560.67],["2019-10-15",565.06],["2019-10-16",562.8],["2019-10-17",568.52],["2019-10-18",565.33],["2019-10-21",558.36],["2019-10-22",557.13],["2019-10-23",558.24],["2019-10-24",563.56],["2019-10-25",570.88],["2019-10-28",572.78],["2019-10-29",567.67],["2019-10-30",562.12],["2019-10-31",565.36],["2019-11-04",570.46],["2019-11-05",577.53],["2019-11-06",569.7],["2019-11-07",572.12],["2019-11-08",563.49],["2019-11-12",559.87],["2019-11-13",556.52],["2019-11-14",557.16],["2019-11-15",562.61],["2019-11-18",564.14],["2019-11-19",566.76],["2019-11-20",566.58],["2019-11-21",566.6],["2019-11-22",562.18],["2019-11-25",562.63],["2019-11-26",568.73],["2019-11-27",571.78],["2019-11-28",572.61],["2019-11-29",572.11],["2019-12-02",569.53],["2019-12-03",555.63],["2019-12-04",556.03],["2019-12-05",559.51],["2019-12-06",562.13],["2019-12-09",561.18],["2019-12-10",559.66],["2019-12-11",560.61],["2019-12-12",562.29],["2019-12-13",565.26],["2019-12-16",575.46],["2019-12-17",581.33],["2019-12-18",581.58],["2019-12-19",577.82],["2019-12-20",579.98],["2019-12-23",578.62],["2019-12-24",578.62],["2019-12-27",578.51],["2019-12-30",598.58],["2019-12-31",598.58],["2020-01-02",595.29],["2020-01-03",610.7],["2020-01-07",618.4],["2020-01-08",622.34],["2020-01-09",616.22],["2020-01-10",616.99],["2020-01-13",620.02],["2020-01-14",618.25],["2020-01-15",617.38],["2020-01-16",623.11],["2020-01-17",625.92],["2020-01-20",634.62],["2020-01-21",633.33],["2020-01-22",628.64],["2020-01-23",630.34],["2020-01-24",631.07],["2020-01-27",639],["2020-01-28",634.97],["2020-01-29",635.1],["2020-01-30",638.6],["2020-01-31",647.34],["2020-02-03",643.44],["2020-02-04",644.03],["2020-02-05",632.33],["2020-02-06",632.74],["2020-02-07",638.55],["2020-02-10",645.25],["2020-02-11",656.82],["2020-02-12",647.45],["2020-02-13",645.51],["2020-02-14",650.98],["2020-02-17",655.95],["2020-02-18",656.46],["2020-02-19",667.86],["2020-02-20",674.24],["2020-02-21",679.17],["2020-02-24",688.55],["2020-02-25",693.9],["2020-02-26",673.8],["2020-02-27",670.91],["2020-02-28",662.13],["2020-03-02",637.16],["2020-03-03",646.81],["2020-03-04",661.2],["2020-03-05",668.94],["2020-03-06",681.52],["2020-03-09",696],["2020-03-10",721.66],["2020-03-11",707.5],["2020-03-12",700.91],["2020-03-13",681.32],["2020-03-16",649.09],["2020-03-17",624.62],["2020-03-18",651.78],["2020-03-19",639.28],["2020-03-20",639.2],["2020-03-23",642.15],["2020-03-24",670.13],["2020-03-25",694.6],["2020-03-26",679.28],["2020-03-27",670.81],["2020-03-30",659.01],["2020-03-31",666.57],["2020-04-01",649.4],["2020-04-02",662.31],["2020-04-03",681.08],["2020-04-06",676.3],["2020-04-07",685.34],["2020-04-08",671.76],["2020-04-09",672.6],["2020-04-10",672.6],["2020-04-14",697.71],["2020-04-15",703.73],["2020-04-16",705.83],["2020-04-17",707.67],["2020-04-20",686.26],["2020-04-21",698.36],["2020-04-22",705.56],["2020-04-23",725.44],["2020-04-24",724.42],["2020-04-27",722.42],["2020-04-28",721.02],["2020-04-29",720.59],["2020-04-30",714.48],["2020-05-04",699.54],["2020-05-05",711.14],["2020-05-06",704.59],["2020-05-07",701.74],["2020-05-08",716.83],["2020-05-11",711.12],["2020-05-12",707.06],["2020-05-13",709.7],["2020-05-14",721.37],["2020-05-15",727.01],["2020-05-18",734],["2020-05-19",706.11],["2020-05-20",707.26],["2020-05-21",703.45],["2020-05-22",704.96],["2020-05-25",705.31],["2020-05-26",699.04],["2020-05-27",673.7],["2020-05-28",678.74],["2020-05-29",675.79],["2020-06-01",670.81],["2020-06-02",672.42],["2020-06-03",660.23],["2020-06-04",656.68],["2020-06-05",658.61],["2020-06-08",648.75],["2020-06-09",661],["2020-06-10",655.91],["2020-06-12",647.02],["2020-06-15",647.62],["2020-06-16",638.55],["2020-06-17",657.24],["2020-06-18",654.69],["2020-06-19",655.93],["2020-06-22",662.95],["2020-06-23",658.06],["2020-06-24",665.36],["2020-06-25",665.53],["2020-06-26",669.29],["2020-06-29",669.71],["2020-06-30",670.87],["2020-07-01",675.54],["2020-07-02",665.23],["2020-07-03",681.15],["2020-07-06",677.37],["2020-07-07",688.52],["2020-07-08",692.72],["2020-07-09",696.3],["2020-07-10",690.65],["2020-07-13",690.42],["2020-07-14",697.2],["2020-07-15",689.51],["2020-07-16",698.21],["2020-07-17",687.66],["2020-07-20",690.88],["2020-07-21",698.29],["2020-07-22",714.16],["2020-07-23",723.34],["2020-07-24",732.02],["2020-07-27",724.65],["2020-07-28",747.98],["2020-07-29",751.18],["2020-07-30",756.72],["2020-07-31",746.44],["2020-08-03",751.37],["2020-08-04",752.12],["2020-08-05",773.88],["2020-08-06",794.19],["2020-08-07",803.11],["2020-08-10",772.93],["2020-08-11",780.14],["2020-08-12",738.66],["2020-08-13",743.83],["2020-08-14",748.88],["2020-08-17",733.55],["2020-08-18",759.14],["2020-08-19",773.37],["2020-08-20",751.68],["2020-08-21",734.61],["2020-08-24",724.94],["2020-08-25",734.09],["2020-08-26",729.43],["2020-08-27",741.79],["2020-08-28",726.09],["2020-08-31",747.74],["2020-09-01",743.69],["2020-09-02",747.62],["2020-09-03",736.15],["2020-09-04",716.82],["2020-09-07",703.88],["2020-09-08",703.65],["2020-09-09",698.09],["2020-09-10",707.85],["2020-09-11",710.67],["2020-09-14",707.76],["2020-09-15",718.26],["2020-09-16",721.14],["2020-09-17",721.07],["2020-09-18",711.14],["2020-09-21",715.18],["2020-09-22",677.33],["2020-09-23",675.45],["2020-09-24",653.94],["2020-09-25",653.42],["2020-09-28",650.13],["2020-09-29",659.68],["2020-09-30",673.38],["2020-10-01",667.35],["2020-10-02",676.34],["2020-10-05",673.59],["2020-10-06",673.71],["2020-10-07",666.73],["2020-10-08",659.93],["2020-10-09",666.51],["2020-10-12",679.58],["2020-10-13",678.83],["2020-10-14",669.54],["2020-10-15",678.46],["2020-10-16",678.47],["2020-10-19",679.69],["2020-10-20",682.34],["2020-10-21",680.86],["2020-10-22",680.62],["2020-10-23",666.58],["2020-10-26",667.34],["2020-10-27",662.63],["2020-10-28",670.73],["2020-10-29",649.07],["2020-10-30",637.75],["2020-11-02",633.88],["2020-11-03",638.52],["2020-11-04",641.71],["2020-11-05",640.1],["2020-11-06",659.45],["2020-11-09",662.08],["2020-11-10",614.21],["2020-11-12",614.79],["2020-11-13",618.93],["2020-11-16",623.91],["2020-11-17",630.56],["2020-11-18",630.92],["2020-11-19",629.25],["2020-11-20",621.34],["2020-11-23",627.76],["2020-11-24",620.37],["2020-11-25",617.53],["2020-11-26",618.96],["2020-11-27",621.21],["2020-11-30",617.4],["2020-12-01",604.32],["2020-12-02",617.3],["2020-12-03",621.89],["2020-12-04",632.02],["2020-12-07",635.02],["2020-12-08",640.03],["2020-12-09",643.95],["2020-12-10",634.16],["2020-12-11",638.49],["2020-12-14",640.24],["2020-12-15",636.51],["2020-12-16",647.5],["2020-12-17",650.17],["2020-12-18",668.63],["2020-12-21",668.78],["2020-12-22",652.14],["2020-12-23",639.61],["2020-12-28",648.42],["2020-12-29",650.65],["2020-12-30",652.27],["2021-01-04",661.91],["2021-01-05",702.02],["2021-01-07",683.14],["2021-01-08",687.42],["2021-01-11",666.65],["2021-01-12",667.96],["2021-01-13",673.39],["2021-01-14",677.48],["2021-01-15",679.46],["2021-01-18",662.82],["2021-01-19",661.02],["2021-01-20",669.2],["2021-01-21",681.74],["2021-01-22",680.44],["2021-01-25",669.29],["2021-01-26",673.47],["2021-01-27",671.17],["2021-01-28",661.51],["2021-01-29",655.15],["2021-02-01",649.64],["2021-02-02",664.75],["2021-02-03",658.92],["2021-02-04",661.21],["2021-02-05",649.17],["2021-02-08",660.75],["2021-02-09",676.06],["2021-02-10",680.48],["2021-02-11",682.61],["2021-02-12",677.57],["2021-02-15",683.62],["2021-02-16",691.62],["2021-02-17",690.22],["2021-02-18",676.61],["2021-02-19",673.91],["2021-02-22",678.71],["2021-02-23",690.63],["2021-02-24",691.06],["2021-02-25",693.2],["2021-02-26",685.41],["2021-03-01",647.77],["2021-03-02",647.98],["2021-03-03",649.6],["2021-03-04",642.72],["2021-03-05",633.64],["2021-03-08",635.26],["2021-03-09",629],["2021-03-10",646.75],["2021-03-11",650.6],["2021-03-12",661.2],["2021-03-15",660.37],["2021-03-16",665.79],["2021-03-17",665.45],["2021-03-18",665.99],["2021-03-19",659.11],["2021-03-22",658.03],["2021-03-23",655.9],["2021-03-24",644.42],["2021-03-25",646.17],["2021-03-26",643.4],["2021-03-29",655.12],["2021-03-30",647.01],["2021-03-31",635.85],["2021-04-01",647.66],["2021-04-06",657.41],["2021-04-07",666.27],["2021-04-08",665.03],["2021-04-09",674.48],["2021-04-12",664.92],["2021-04-13",657.78],["2021-04-14",662.15],["2021-04-15",661.2],["2021-04-16",677.92],["2021-04-19",682.95],["2021-04-20",678.86],["2021-04-21",674.92],["2021-04-22",680.84],["2021-04-23",675.35],["2021-04-26",677.5],["2021-04-27",682.2],["2021-04-28",679.91],["2021-04-29",680.07],["2021-04-30",678.72],["2021-05-04",685.19],["2021-05-05",677.38],["2021-05-06",684.42],["2021-05-07",703.22],["2021-05-10",718.12],["2021-05-11",720.76],["2021-05-12",712.42],["2021-05-13",712.89],["2021-05-14",700.49],["2021-05-17",707.93],["2021-05-18",722.75],["2021-05-19",725.25],["2021-05-20",715.56],["2021-05-21",718.34],["2021-05-24",718.2],["2021-05-25",718.17],["2021-05-26",734.9],["2021-05-27",738.03],["2021-05-28",737.86],["2021-05-31",740.74],["2021-06-01",737.84],["2021-06-02",741.52],["2021-06-04",723.44],["2021-06-07",739.01],["2021-06-08",742.81],["2021-06-09",744.44],["2021-06-10",746.58],["2021-06-11",748.85],["2021-06-14",745.01],["2021-06-15",737.81],["2021-06-16",731.15],["2021-06-17",731],["2021-06-18",675.6],["2021-06-21",664],["2021-06-22",672.29],["2021-06-23",672.04],["2021-06-24",673.54],["2021-06-25",680.78],["2021-06-28",682.88],["2021-06-29",681.21],["2021-06-30",674.8],["2021-07-01",677.28],["2021-07-02",683.01],["2021-07-05",690.11],["2021-07-06",690.75],["2021-07-07",689.54],["2021-07-08",695.69],["2021-07-09",691.37],["2021-07-12",699.4],["2021-07-13",700.37],["2021-07-14",702.07],["2021-07-15",708.43],["2021-07-16",704.83],["2021-07-19",698.67],["2021-07-20",687.14],["2021-07-21",692.67],["2021-07-22",693.87],["2021-07-23",701.36],["2021-07-26",702.57],["2021-07-27",701.53],["2021-07-28",698.53],["2021-07-29",700.5],["2021-07-30",718.82],["2021-08-02",709.41],["2021-08-03",710.26],["2021-08-04",709.49],["2021-08-05",708.13],["2021-08-06",710.09],["2021-08-09",683.39],["2021-08-10",665.45],["2021-08-11",671.84],["2021-08-12",682.94],["2021-08-13",680.85],["2021-08-16",693.66],["2021-08-17",693.22],["2021-08-18",684.66],["2021-08-19",682.44],["2021-08-20",671.31],["2021-08-23",672.48],["2021-08-24",688.29],["2021-08-25",691.42],["2021-08-26",684.05],["2021-08-27",680.96],["2021-08-30",697.89],["2021-08-31",697.27],["2021-09-01",699.6],["2021-09-02",700.84],["2021-09-03",703.79],["2021-09-06",713.43],["2021-09-07",713.56],["2021-09-08",697.67],["2021-09-09",694.4],["2021-09-10",690.03],["2021-09-13",691.51],["2021-09-14",693.36],["2021-09-15",694.5],["2021-09-16",697.6],["2021-09-17",680.31],["2021-09-20",671.14],["2021-09-21",656.75],["2021-09-22",664.61],["2021-09-23",673.57],["2021-09-24",675.4],["2021-09-27",675.26],["2021-09-28",682.25],["2021-09-29",666.7],["2021-09-30",657.53],["2021-10-01",672.44],["2021-10-04",672.42],["2021-10-05",678.12],["2021-10-06",683.32],["2021-10-07",673.01],["2021-10-08",676.93],["2021-10-11",679.82],["2021-10-12",680.78],["2021-10-13",680.84],["2021-10-14",693.99],["2021-10-15",702.12],["2021-10-18",697.48],["2021-10-19",691.1],["2021-10-20",696.64],["2021-10-21",706.28],["2021-10-22",699.4],["2021-10-25",707.55],["2021-10-26",716.06],["2021-10-27",712.07],["2021-10-28",707.71],["2021-10-29",708.93],["2021-11-02",697.31],["2021-11-03",704.55],["2021-11-04",695.4],["2021-11-05",705.92],["2021-11-08",716.84],["2021-11-09",721.21],["2021-11-10",723.52],["2021-11-12",730.06],["2021-11-15",734.33],["2021-11-16",736.29],["2021-11-17",732.96],["2021-11-18",734.4],["2021-11-19",734.36],["2021-11-22",724.72],["2021-11-23",703.02],["2021-11-24",691.97],["2021-11-25",691.34],["2021-11-26",694.85],["2021-11-29",663.97],["2021-11-30",663.95],["2021-12-01",648.31],["2021-12-02",652.18],["2021-12-03",648.42],["2021-12-06",654.58],["2021-12-07",662.25],["2021-12-08",668.28],["2021-12-09",666.69],["2021-12-10",662.27],["2021-12-13",666.55],["2021-12-14",667.57],["2021-12-15",658.26],["2021-12-16",653.85],["2021-12-17",667.32],["2021-12-20",669.06],["2021-12-21",661.53],["2021-12-22",663.04],["2021-12-23",670.96],["2021-12-27",673.06],["2021-12-28",677.29],["2021-12-29",678.67],["2021-12-30",676.96],["2022-01-03",675.4],["2022-01-04",663.97],["2022-01-05",675.18],["2022-01-07",662.23],["2022-01-10",663.04],["2022-01-11",658.32],["2022-01-12",673.52],["2022-01-13",683.15],["2022-01-14",677.59],["2022-01-17",674.88],["2022-01-18",676.16],["2022-01-19",673.93],["2022-01-20",688.37],["2022-01-21",690.96],["2022-01-24",680],["2022-01-25",674],["2022-01-26",683.29],["2022-01-27",682.45],["2022-01-28",666.14],["2022-01-31",664.57],["2022-02-01",669.72],["2022-02-02",673.04],["2022-02-03",679.78],["2022-02-04",679.25],["2022-02-07",683.84],["2022-02-08",688.65],["2022-02-09",689.46],["2022-02-10",696.42],["2022-02-11",697.53],["2022-02-14",704.21],["2022-02-15",718.43],["2022-02-16",707.34],["2022-02-17",715.05],["2022-02-18",722.28],["2022-02-21",721],["2022-02-22",722.22],["2022-02-23",730.15],["2022-02-24",732.1],["2022-02-25",742.28],["2022-02-28",718.27],["2022-03-01",728.85],["2022-03-02",758.42],["2022-03-03",763.64],["2022-03-04",771.45],["2022-03-07",800.74],["2022-03-08",813.68],["2022-03-09",831.67],["2022-03-10",789.01],["2022-03-11",792.65],["2022-03-14",790.7],["2022-03-15",778.54],["2022-03-16",763.73],["2022-03-17",755.99],["2022-03-18",765.97],["2022-03-21",761.04],["2022-03-22",761.68],["2022-03-23",759.7],["2022-03-24",772.72],["2022-03-25",783.92],["2022-03-28",784.84],["2022-03-29",778.96],["2022-03-30",766.26],["2022-03-31",774.57],["2022-04-01",775.2],["2022-04-04",766.05],["2022-04-05",769.91],["2022-04-06",772.2],["2022-04-07",770.17],["2022-04-08",777.74],["2022-04-11",783.73],["2022-04-12",795.11],["2022-04-13",802.41],["2022-04-14",806.46],["2022-04-19",808.1],["2022-04-20",804.51],["2022-04-21",795.83],["2022-04-22",799.78],["2022-04-25",789.87],["2022-04-26",756.57],["2022-04-27",759.98],["2022-04-28",761.41],["2022-04-29",772.39],["2022-05-02",784.55],["2022-05-04",775.18],["2022-05-05",780.43],["2022-05-06",790.11],["2022-05-09",790.13],["2022-05-10",790.18],["2022-05-11",748.5],["2022-05-12",756.18],["2022-05-13",745.16],["2022-05-16",743.75],["2022-05-17",749.53],["2022-05-18",748.61],["2022-05-19",739.28],["2022-05-20",745.62],["2022-05-23",746.14],["2022-05-24",747.87],["2022-05-25",750.74],["2022-05-26",751.01],["2022-05-27",748.67],["2022-05-30",764.15],["2022-05-31",765.12],["2022-06-01",755.02],["2022-06-02",757.79],["2022-06-03",766.1],["2022-06-06",766.09],["2022-06-07",761.91],["2022-06-08",770.92],["2022-06-09",776.88],["2022-06-10",778.06],["2022-06-13",770.31],["2022-06-14",736.54],["2022-06-15",720.16],["2022-06-17",727.4],["2022-06-20",709.98],["2022-06-21",715.19],["2022-06-22",718.79],["2022-06-23",718.45],["2022-06-24",707.1],["2022-06-27",696.79],["2022-06-28",694.55],["2022-06-29",695.16],["2022-06-30",686.09],["2022-07-01",673.74],["2022-07-04",679.46],["2022-07-05",678.21],["2022-07-06",663.28],["2022-07-07",652.86],["2022-07-08",652.98],["2022-07-11",650.68],["2022-07-12",653.17],["2022-07-13",649.09],["2022-07-14",653.36],["2022-07-15",649.96],["2022-07-18",648.63],["2022-07-19",645.08],["2022-07-20",647.64],["2022-07-21",645.83],["2022-07-22",649.28],["2022-07-25",652.17],["2022-07-26",651.06],["2022-07-27",648.87],["2022-07-28",651.63],["2022-07-29",657.99],["2022-08-01",661.85],["2022-08-02",661.54],["2022-08-03",659.62],["2022-08-04",656.16],["2022-08-05",664.61],["2022-08-08",659.86],["2022-08-09",666.26],["2022-08-10",664.87],["2022-08-11",667.93],["2022-08-12",664.15],["2022-08-16",669.52],["2022-08-17",657.47],["2022-08-18",651.26],["2022-08-19",653.27],["2022-08-22",637.76],["2022-08-23",619.51],["2022-08-24",620.86],["2022-08-25",624.03],["2022-08-26",623.63],["2022-08-29",609.69],["2022-08-30",604.39],["2022-08-31",590.73],["2022-09-01",580.84],["2022-09-02",566.1],["2022-09-05",569.65],["2022-09-06",570.75],["2022-09-07",569.8],["2022-09-08",573.05],["2022-09-09",571.65],["2022-09-12",572.62],["2022-09-13",574.52],["2022-09-14",575.76],["2022-09-15",568.5],["2022-09-16",558.61],["2022-09-19",558.48],["2022-09-20",558.13],["2022-09-21",565.51],["2022-09-22",566.73],["2022-09-23",574.7],["2022-09-26",574.17],["2022-09-27",570.84],["2022-09-28",576.08],["2022-09-29",575.28],["2022-09-30",574.43],["2022-10-03",576.54],["2022-10-04",569.53],["2022-10-05",561.17],["2022-10-06",567.76],["2022-10-07",575.53],["2022-10-10",586.57],["2022-10-11",582.98],["2022-10-12",578.4],["2022-10-13",572.71],["2022-10-14",576.46],["2022-10-17",563.23],["2022-10-18",558.7],["2022-10-19",549.83],["2022-10-20",553.38],["2022-10-21",555.08],["2022-10-24",556.8],["2022-10-25",557.13],["2022-10-26",550.99],["2022-10-27",553.47],["2022-10-28",552.97],["2022-10-31",549.73],["2022-11-02",548.4],["2022-11-03",554.75],["2022-11-04",552.1],["2022-11-07",566.19],["2022-11-08",564.78],["2022-11-09",567.56],["2022-11-10",560.12],["2022-11-14",574.82],["2022-11-15",573.1],["2022-11-16",576.84],["2022-11-17",572.9],["2022-11-18",562.73],["2022-11-21",559.63],["2022-11-22",552.71],["2022-11-23",554.47],["2022-11-24",554.5],["2022-11-25",558.64],["2022-11-28",558.24],["2022-11-29",558.15],["2022-11-30",553.37],["2022-12-01",555.86],["2022-12-02",574.72],["2022-12-05",569.73],["2022-12-06",560.57],["2022-12-07",555.98],["2022-12-08",558.13],["2022-12-09",558.88],["2022-12-12",564.72],["2022-12-13",556.73],["2022-12-14",569.19],["2022-12-15",568.22],["2022-12-16",552.67],["2022-12-19",550.39],["2022-12-20",547.56],["2022-12-21",547.43],["2022-12-22",547.26],["2022-12-23",542.21],["2022-12-27",546.76],["2022-12-28",555.42],["2022-12-29",556.21],["2022-12-30",557.3],["2023-01-02",561.11],["2023-01-03",559.38],["2023-01-04",551.86],["2023-01-05",542.93],["2023-01-09",537.9],["2023-01-10",535.5],["2023-01-11",537.86],["2023-01-12",539.12],["2023-01-13",545.95],["2023-01-16",558.36],["2023-01-17",557.54],["2023-01-18",550.48],["2023-01-19",543.61],["2023-01-20",548.59],["2023-01-23",555.54],["2023-01-24",559.2],["2023-01-25",556.78],["2023-01-26",557.64],["2023-01-27",558.97],["2023-01-30",555.38],["2023-01-31",550.79],["2023-02-01",554.71],["2023-02-02",546.67],["2023-02-03",545.62],["2023-02-06",528.19],["2023-02-07",522.16],["2023-02-08",520.57],["2023-02-09",525.27],["2023-02-10",518.63],["2023-02-13",517.56],["2023-02-14",516.57],["2023-02-15",519.88],["2023-02-16",521.7],["2023-02-17",526.68],["2023-02-20",524.83],["2023-02-21",524.32],["2023-02-22",526.78],["2023-02-23",524.66],["2023-02-24",521.7],["2023-02-27",525.58],["2023-02-28",531.68],["2023-03-01",535.78],["2023-03-02",535.44],["2023-03-03",542.91],["2023-03-06",544.21],["2023-03-07",552.34],["2023-03-08",549.62],["2023-03-09",550.76],["2023-03-10",551.9],["2023-03-13",533.79],["2023-03-14",506.98],["2023-03-15",504.91],["2023-03-16",512.69],["2023-03-17",504.83],["2023-03-20",514.77],["2023-03-21",515.34],["2023-03-22",498.88],["2023-03-23",497.66],["2023-03-24",508.22],["2023-03-27",504.86],["2023-03-28",490.38],["2023-03-29",491.94],["2023-03-30",489.01],["2023-03-31",491.93],["2023-04-03",489.18],["2023-04-04",489.89],["2023-04-05",503.75],["2023-04-06",506.05],["2023-04-11",503.03],["2023-04-12",501.61],["2023-04-13",505.88],["2023-04-14",510.15],["2023-04-17",500.49],["2023-04-18",495.41],["2023-04-19",497],["2023-04-20",494.76],["2023-04-21",495.4],["2023-04-24",488.36],["2023-04-25",493.9],["2023-04-26",487.66],["2023-04-27",482.52],["2023-04-28",487.37],["2023-05-02",487.78],["2023-05-04",495.66],["2023-05-05",493.5],["2023-05-08",484.34],["2023-05-09",484.26],["2023-05-10",484.44],["2023-05-11",485.03],["2023-05-12",481.81],["2023-05-15",485.59],["2023-05-16",484.76],["2023-05-17",479.53],["2023-05-18",479.42],["2023-05-19",476.81],["2023-05-22",483.63],["2023-05-23",485.28],["2023-05-24",482.24],["2023-05-25",475.93],["2023-05-26",478.12],["2023-05-29",477.97],["2023-05-30",480.28],["2023-05-31",482.04],["2023-06-01",475.52],["2023-06-02",472.8],["2023-06-05",468.26],["2023-06-06",469.31],["2023-06-07",467.19],["2023-06-09",467.91],["2023-06-12",469.23],["2023-06-13",470.83],["2023-06-14",473.66],["2023-06-15",476.63],["2023-06-16",478.6],["2023-06-19",481.22],["2023-06-20",483.71],["2023-06-21",473.91],["2023-06-22",473.01],["2023-06-23",472.87],["2023-06-26",471.13],["2023-06-27",464.01],["2023-06-28",465.33],["2023-06-29",458.5],["2023-06-30",462.73],["2023-07-03",470.13],["2023-07-04",471.27],["2023-07-05",470.13],["2023-07-06",468],["2023-07-07",466.07],["2023-07-10",468.4],["2023-07-11",468.24],["2023-07-12",469.75],["2023-07-13",468.52],["2023-07-14",468.96],["2023-07-17",468.02],["2023-07-18",464.38],["2023-07-19",467.79],["2023-07-20",463.66],["2023-07-21",459.46],["2023-07-24",457.96],["2023-07-25",459.48],["2023-07-26",463.78],["2023-07-27",466.43],["2023-07-28",458.94],["2023-07-31",465.04],["2023-08-01",469.91],["2023-08-02",457.46],["2023-08-03",436.57],["2023-08-04",435.34],["2023-08-07",436.48],["2023-08-08",434.16],["2023-08-09",425.95],["2023-08-10",430.17],["2023-08-11",432.06],["2023-08-14",434.7],["2023-08-16",432.61],["2023-08-17",418.58],["2023-08-18",416.84],["2023-08-21",413.92],["2023-08-22",419.08],["2023-08-23",419.42],["2023-08-24",414.5],["2023-08-25",414.27],["2023-08-28",419.72],["2023-08-29",421.07],["2023-08-30",423.72],["2023-08-31",421.04],["2023-09-01",420.3],["2023-09-04",424.75],["2023-09-05",425.69],["2023-09-06",427.25],["2023-09-07",424.17],["2023-09-08",425.05],["2023-09-11",427.34],["2023-09-12",429.46],["2023-09-13",429.77],["2023-09-14",430.63],["2023-09-15",435.78],["2023-09-18",440.22],["2023-09-19",440.39],["2023-09-20",439.29],["2023-09-21",438.89],["2023-09-22",429.78],["2023-09-25",426.25],["2023-09-26",423.9],["2023-09-27",418.81],["2023-09-28",418.34],["2023-09-29",411.51],["2023-10-02",402.73],["2023-10-03",397.22],["2023-10-04",393.93],["2023-10-05",385.58],["2023-10-06",377.78],["2023-10-09",381.41],["2023-10-10",380.45],["2023-10-11",384.21],["2023-10-12",385.92],["2023-10-13",386.41],["2023-10-16",396.26],["2023-10-17",394.77],["2023-10-18",395.51],["2023-10-19",405.7],["2023-10-20",415.24],["2023-10-23",421.43],["2023-10-24",417.68],["2023-10-25",413.79],["2023-10-26",416.24],["2023-10-27",415.74],["2023-10-30",415.13],["2023-10-31",412.31],["2023-11-02",414.07],["2023-11-03",410.28],["2023-11-06",405.62],["2023-11-07",405.09],["2023-11-08",403.49],["2023-11-09",397.15],["2023-11-10",400.61],["2023-11-13",399.57],["2023-11-14",398.71],["2023-11-15",400.3],["2023-11-16",398.23],["2023-11-17",403.38],["2023-11-20",401.74],["2023-11-21",400.88],["2023-11-22",405.92],["2023-11-23",402.5],["2023-11-24",402.42],["2023-11-27",404.97],["2023-11-28",409.78],["2023-11-29",418.63],["2023-11-30",421.84],["2023-12-01",418.7],["2023-12-04",426.91],["2023-12-05",414.36],["2023-12-06",414],["2023-12-07",420.3],["2023-12-08",416.38],["2023-12-11",409.2],["2023-12-12",409.8],["2023-12-13",413.06],["2023-12-14",419.93],["2023-12-15",435.32],["2023-12-18",431.78],["2023-12-19",430.55],["2023-12-20",438.31],["2023-12-21",436.64],["2023-12-22",436.09],["2023-12-27",440.49],["2023-12-28",453.15],["2023-12-29",447.24],["2024-01-02",440.41],["2024-01-03",434.62],["2024-01-04",419.23],["2024-01-05",416.94],["2024-01-08",416.97],["2024-01-09",418.55],["2024-01-10",414.98],["2024-01-11",415.52],["2024-01-12",413.13],["2024-01-15",421.55],["2024-01-16",421.3],["2024-01-17",413.77],["2024-01-18",404.51],["2024-01-19",408.78],["2024-01-22",413.1],["2024-01-23",415.79],["2024-01-24",413.64],["2024-01-25",409.36],["2024-01-26",410.26],["2024-01-29",412.27],["2024-01-30",413.78],["2024-01-31",416.35],["2024-02-01",415.97],["2024-02-02",415.73],["2024-02-05",415.19],["2024-02-06",414.18],["2024-02-07",414.11],["2024-02-08",418.83],["2024-02-09",426.41],["2024-02-12",428.18],["2024-02-13",425.79],["2024-02-14",425.58],["2024-02-15",422.25],["2024-02-16",426.62],["2024-02-19",427.77],["2024-02-20",429.19],["2024-02-21",426.16],["2024-02-22",426.93],["2024-02-23",434.68],["2024-02-26",438.12],["2024-02-27",438.61],["2024-02-28",440.56],["2024-02-29",436.12],["2024-03-01",437.03],["2024-03-04",448.7],["2024-03-05",455.83],["2024-03-06",454.66],["2024-03-07",461.51],["2024-03-08",463.85],["2024-03-11",461.47],["2024-03-12",461.8],["2024-03-13",463.01],["2024-03-14",471.08],["2024-03-15",470.07],["2024-03-18",472.26],["2024-03-19",478.7],["2024-03-20",480.64],["2024-03-21",478.92],["2024-03-22",491.73],["2024-03-25",482.16],["2024-03-26",489.52],["2024-03-27",490.68],["2024-03-28",498.78],["2024-04-02",506.42],["2024-04-03",518.2],["2024-04-04",526.1],["2024-04-05",524.83],["2024-04-08",530.03],["2024-04-09",535.07],["2024-04-10",533.72],["2024-04-11",539.29],["2024-04-12",545.21],["2024-04-15",541.61],["2024-04-16",546.72],["2024-04-17",546.85],["2024-04-18",537.01],["2024-04-19",542.16],["2024-04-22",542.43],["2024-04-23",525.89],["2024-04-24",524.09],["2024-04-25",527.92],["2024-04-26",528.4],["2024-04-29",534.55],["2024-04-30",530.18],["2024-05-02",503.87],["2024-05-06",497.47],["2024-05-07",503.3],["2024-05-08",504.56],["2024-05-09",504.55],["2024-05-10",505.91],["2024-05-13",520.7],["2024-05-14",511.38],["2024-05-15",516.75],["2024-05-16",523.88],["2024-05-17",524.86],["2024-05-20",524.69],["2024-05-21",536.6],["2024-05-22",538.52],["2024-05-23",525.03],["2024-05-24",508.6],["2024-05-27",508.9],["2024-05-28",512.65],["2024-05-29",520.32],["2024-05-31",500.62],["2024-06-03",497.33],["2024-06-04",504.19],["2024-06-05",491.65],["2024-06-06",501.45],["2024-06-07",507],["2024-06-10",491.82],["2024-06-11",489.09],["2024-06-12",488.14],["2024-06-13",494],["2024-06-14",487.1],["2024-06-17",497.21],["2024-06-18",499.46],["2024-06-19",502.42],["2024-06-20",504.71],["2024-06-21",510.94],["2024-06-24",503.39],["2024-06-25",502.83],["2024-06-26",498.86],["2024-06-27",493.36],["2024-06-28",502.38],["2024-07-01",502.35],["2024-07-02",498.35],["2024-07-03",497.59],["2024-07-04",510.29],["2024-07-05",510.14],["2024-07-08",515.71],["2024-07-09",509.69],["2024-07-10",505.89],["2024-07-11",514.88],["2024-07-12",520.71],["2024-07-15",519.52],["2024-07-16",524.63],["2024-07-17",532.06],["2024-07-18",528.8],["2024-07-19",521.42],["2024-07-22",498.61],["2024-07-23",493.11],["2024-07-24",494.79],["2024-07-25",486.86],["2024-07-26",468.1],["2024-07-29",479.65],["2024-07-30",480.71],["2024-07-31",486.03],["2024-08-01",493.96],["2024-08-02",488.35],["2024-08-05",473.5],["2024-08-06",452.99],["2024-08-07",449.64],["2024-08-08",448.82],["2024-08-09",453.43],["2024-08-12",459.24],["2024-08-13",465.96],["2024-08-14",472.69],["2024-08-16",468.28],["2024-08-19",481.86],["2024-08-20",481.06],["2024-08-21",486.75],["2024-08-22",489.23],["2024-08-23",481.54],["2024-08-26",490.7],["2024-08-27",491.29],["2024-08-28",488.38],["2024-08-29",484.22],["2024-08-30",485.29],["2024-09-02",478.43],["2024-09-03",476.83],["2024-09-04",470.68],["2024-09-05",470.34],["2024-09-06",474.22],["2024-09-09",469.96],["2024-09-10",471.61],["2024-09-11",476.66],["2024-09-12",476.68],["2024-09-13",482.67],["2024-09-16",492.18],["2024-09-17",494.59],["2024-09-18",489.8],["2024-09-19",489.18],["2024-09-20",494.15],["2024-09-23",498.79],["2024-09-24",498.71],["2024-09-25",509.65],["2024-09-26",507.56],["2024-09-27",512.55],["2024-09-30",513.72],["2024-10-01",506.48],["2024-10-02",509.17],["2024-10-03",502.56],["2024-10-04",497.15],["2024-10-07",494.1],["2024-10-08",487.4],["2024-10-09",478.46],["2024-10-10",478.33],["2024-10-11",481.91],["2024-10-14",493.3],["2024-10-15",492.72],["2024-10-16",494.04],["2024-10-17",497.3],["2024-10-18",502.93],["2024-10-21",510.34],["2024-10-22",508.23],["2024-10-23",509.51],["2024-10-24",501.47],["2024-10-25",503.39],["2024-10-28",504.82],["2024-10-29",509.6],["2024-10-30",515.07],["2024-10-31",516.29],["2024-11-04",498.62],["2024-11-05",499.39],["2024-11-06",501.73],["2024-11-07",487.79],["2024-11-08",492.55],["2024-11-12",476.96],["2024-11-13",474.24],["2024-11-14",472.28],["2024-11-15",472.4],["2024-11-18",467.13],["2024-11-19",473.02],["2024-11-20",477.58],["2024-11-21",482.47],["2024-11-22",489.29],["2024-11-25",501.87],["2024-11-26",481.68],["2024-11-27",482.15],["2024-11-28",483.14],["2024-11-29",486.32],["2024-12-02",490.68],["2024-12-03",489],["2024-12-04",489.42],["2024-12-05",490.83],["2024-12-06",482.51],["2024-12-09",486.11],["2024-12-10",487.19],["2024-12-11",495.51],["2024-12-12",498.7],["2024-12-13",488.08],["2024-12-16",480.46],["2024-12-17",478.34],["2024-12-18",476.53],["2024-12-19",470.98],["2024-12-20",451.96],["2024-12-23",457.34],["2024-12-27",455],["2024-12-30",456.58],["2025-01-02",458.26],["2025-01-03",461.93],["2025-01-07",460.51],["2025-01-08",465.51],["2025-01-09",465.87],["2025-01-10",470.06],["2025-01-13",473.36],["2025-01-14",467.67],["2025-01-15",465.07],["2025-01-16",476.48],["2025-01-17",476.67],["2025-01-20",477.52],["2025-01-21",477.05],["2025-01-22",477.01],["2025-01-23",480.11],["2025-01-24",479.64],["2025-01-27",480.57],["2025-01-28",468.15],["2025-01-29",477.18],["2025-01-30",479.04],["2025-01-31",491.43],["2025-02-03",489.81],["2025-02-04",492.44],["2025-02-05",493.38],["2025-02-06",495.12],["2025-02-07",496],["2025-02-10",498.03],["2025-02-11",511.24],["2025-02-12",510.89],["2025-02-13",515.05],["2025-02-14",519.39],["2025-02-17",504.1],["2025-02-18",504.89],["2025-02-19",517.68],["2025-02-20",511.79],["2025-02-21",509.32],["2025-02-24",503.98],["2025-02-25",502.62],["2025-02-26",491.11],["2025-02-27",499.82],["2025-02-28",490.16],["2025-03-03",479.6],["2025-03-04",493.04],["2025-03-05",490.99],["2025-03-06",498.16],["2025-03-07",497.25],["2025-03-10",491.51],["2025-03-11",485.44],["2025-03-12",485.31],["2025-03-13",490.37],["2025-03-14",497.53],["2025-03-17",500.76],["2025-03-18",501.83],["2025-03-19",510.53],["2025-03-20",512.31],["2025-03-21",510.91],["2025-03-24",504.76],["2025-03-25",504.23],["2025-03-26",509.56],["2025-03-27",505.58],["2025-03-28",510.62],["2025-03-31",510.94],["2025-04-01",507.61],["2025-04-02",510.46],["2025-04-03",517.72],["2025-04-04",500.41],["2025-04-07",472.05],["2025-04-08",445.09],["2025-04-09",451.67],["2025-04-10",460.35],["2025-04-11",478.86],["2025-04-14",486.7],["2025-04-15",486.65],["2025-04-16",492.33],["2025-04-17",507.48],["2025-04-22",504.84],["2025-04-23",523.75],["2025-04-24",504.35],["2025-04-25",509.63],["2025-04-28",502.35],["2025-04-29",514.62],["2025-04-30",513.33],["2025-05-02",513.93],["2025-05-05",502.32],["2025-05-06",515.73],["2025-05-07",528.94],["2025-05-08",529.14],["2025-05-09",529.02],["2025-05-12",514.94],["2025-05-13",498.56],["2025-05-14",500.42],["2025-05-15",489.41],["2025-05-16",494.62],["2025-05-19",494.08],["2025-05-20",501.4],["2025-05-21",508.04],["2025-05-22",509.66],["2025-05-23",506.96],["2025-05-26",516.19],["2025-05-27",518.65],["2025-05-28",514.2],["2025-05-29",513.86],["2025-05-30",511.13],["2025-06-02",511.06],["2025-06-03",522.52],["2025-06-04",521.62],["2025-06-05",527.79],["2025-06-06",525.65],["2025-06-09",525.34],["2025-06-10",523.45],["2025-06-11",525.54],["2025-06-12",523.35],["2025-06-13",533.54],["2025-06-16",531.97],["2025-06-17",533.45],["2025-06-18",525.01],["2025-06-20",520.6],["2025-06-23",520.33],["2025-06-24",515.32],["2025-06-25",509.67],["2025-06-26",511.99],["2025-06-27",511.94],["2025-06-30",511.51],["2025-07-01",505.69],["2025-07-02",507.93],["2025-07-03",503.9],["2025-07-04",504.04],["2025-07-07",503.83],["2025-07-08",497.8],["2025-07-09",498.68],["2025-07-10",499.84],["2025-07-11",508.88],["2025-07-14",507.57],["2025-07-15",502.35],["2025-07-16",507.71],["2025-07-17",504.42],["2025-07-18",507.59],["2025-07-21",519.55],["2025-07-22",529.11],["2025-07-23",517.86],["2025-07-24",511.85],["2025-07-25",502.75],["2025-07-28",496.39],["2025-07-29",499.58],["2025-07-30",491.16],["2025-07-31",490.41],["2025-08-01",502.78],["2025-08-04",508.27],["2025-08-05",510.31],["2025-08-06",510.15],["2025-08-07",514.07],["2025-08-08",523.32],["2025-08-11",503.21],["2025-08-12",502.01],["2025-08-13",504.16],["2025-08-14",498.55],["2025-08-18",497.31],["2025-08-19",492.95],["2025-08-20",499.62],["2025-08-21",498.07],["2025-08-22",506.39],["2025-08-25",505.96],["2025-08-26",509.76],["2025-08-27",513.39],["2025-08-28",519.2],["2025-08-29",528.56],["2025-09-01",528.12],["2025-09-02",545.61],["2025-09-03",555.25],["2025-09-04",548.65],["2025-09-05",559.17],["2025-09-08",564.78],["2025-09-09",565.98],["2025-09-10",566.09],["2025-09-11",563.85],["2025-09-12",566.92],["2025-09-15",574.5],["2025-09-16",576.01],["2025-09-17",571.34],["2025-09-18",565.35],["2025-09-19",570.25],["2025-09-22",586.82],["2025-09-23",596.56],["2025-09-24",585.3],["2025-09-25",586.2],["2025-09-26",595.62],["2025-09-29",606.59],["2025-09-30",611.11],["2025-10-01",616.96],["2025-10-02",609.8],["2025-10-03",619.77],["2025-10-06",636.21],["2025-10-07",643.15],["2025-10-08",660.07],["2025-10-09",635.27],["2025-10-10",642.75],["2025-10-13",677.61],["2025-10-14",686.01],["2025-10-15",695.83],["2025-10-16",723.09],["2025-10-17",699.05],["2025-10-20",737.13],["2025-10-21",671.32],["2025-10-22",659.79],["2025-10-23",681.26],["2025-10-24",679.08],["2025-10-27",647.32],["2025-10-28",635.9],["2025-10-29",640.07],["2025-10-30",643.84],["2025-10-31",639.13],["2025-11-03",643.26],["2025-11-04",630.33],["2025-11-05",638.32],["2025-11-06",637.95],["2025-11-07",642.51],["2025-11-10",669.34],["2025-11-12",691.42],["2025-11-13",686.62],["2025-11-14",662.44],["2025-11-17",657.41],["2025-11-18",655.7],["2025-11-19",659.77],["2025-11-20",653.93],["2025-11-21",657.73],["2025-11-24",660.84],["2025-11-25",672.23],["2025-11-26",678.22],["2025-11-27",678.25],["2025-11-28",691.13],["2025-12-01",695.19],["2025-12-02",679.62],["2025-12-03",683.04],["2025-12-04",685.99],["2025-12-05",685.85],["2025-12-08",679.12],["2025-12-09",683.95],["2025-12-10",680.76],["2025-12-11",703.01],["2025-12-12",706.88],["2025-12-15",708.35],["2025-12-16",707.69],["2025-12-17",718.62],["2025-12-18",716.1],["2025-12-19",722.14],["2025-12-22",743.33],["2025-12-23",752.87],["2025-12-29",710.56],["2025-12-30",721.97],["2026-01-02",707.53],["2026-01-05",737.37],["2026-01-07",740.25],["2026-01-08",740.57],["2026-01-09",750.66],["2026-01-12",778.55],["2026-01-13",774.93],["2026-01-14",783.45],["2026-01-15",781.05],["2026-01-16",774.15],["2026-01-19",776.01],["2026-01-20",814.69],["2026-01-21",835.01],["2026-01-22",854.12],["2026-01-23",871.95],["2026-01-26",897.22],["2026-01-27",896.79],["2026-01-28",951.44],["2026-01-29",957.1],["2026-02-04",842.4],["2026-02-05",829.46],["2026-02-06",851.24],["2026-02-09",874.66],["2026-02-10",863.95],["2026-02-11",879.97],["2026-02-12",843.94],["2026-02-13",867.06],["2026-02-16",865.29],["2026-02-17",832.25],["2026-02-18",858.07],["2026-02-19",855.84],["2026-02-20",878.1],["2026-02-23",910.79],["2026-02-24",900.41],["2026-02-25",911.53],["2026-02-26",904.08],["2026-02-27",919.87],["2026-03-02",933.81],["2026-03-03",886.64],["2026-03-04",889.89],["2026-03-05",874.72],["2026-03-06",895.36],["2026-03-09",879.79],["2026-03-10",911.89],["2026-03-11",898.5],["2026-03-12",883.85],["2026-03-13",865.75],["2026-03-16",851.27],["2026-03-17",852.87],["2026-03-18",826.61],["2026-03-19",760.5],["2026-03-20",752.73],["2026-03-23",729.13],["2026-03-24",728.31],["2026-03-25",752.42],["2026-03-26",724.34],["2026-03-27",741.92],["2026-03-30",746.11],["2026-03-31",764.72],["2026-04-01",786.84],["2026-04-02",767.51],["2026-04-07",767.57],["2026-04-08",780.59],["2026-04-09",792.67],["2026-04-10",784.8],["2026-04-13",779.6],["2026-04-14",799.63],["2026-04-15",793.3],["2026-04-16",789.48],["2026-04-17",806.96],["2026-04-20",795.03],["2026-04-21",766.94],["2026-04-22",775.13],["2026-04-23",767.12],["2026-04-24",770.96],["2026-04-27",759.03],["2026-04-28",736.69],["2026-04-29",724.05],["2026-04-30",740.85],["2026-05-04",716.44],["2026-05-05",725.26],["2026-05-06",757.28],["2026-05-07",762.43],["2026-05-08",767.59],["2026-05-11",766.82],["2026-05-12",755.86],["2026-05-13",760.42],["2026-05-14",755.04],["2026-05-15",723.6],["2026-05-18",721.83],["2026-05-19",709.94],["2026-05-20",714.99],["2026-05-21",717.12],["2026-05-22",712.25],["2026-05-25",713.36],["2026-05-26",708.56],["2026-05-27",695.65],["2026-05-28",708.09],["2026-05-29",723.24],["2026-06-01",702.32],["2026-06-02",705.49],["2026-06-03",692.63],["2026-06-05",669.12]]}]}