{"status":"ok","unit":"","title":"Notowania od 2009-11-23 do 2026-06-05","series":[{"name":"Notowanie","area":true,"data":[["2009-11-23",100],["2009-11-24",100],["2009-11-25",100.08],["2009-11-26",99.46],["2009-11-27",98.76],["2009-11-30",98.77],["2009-12-01",99.63],["2009-12-02",100],["2009-12-03",99.65],["2009-12-04",100.74],["2009-12-07",101.02],["2009-12-08",100.62],["2009-12-09",100.38],["2009-12-10",101],["2009-12-11",101.7],["2009-12-14",102.08],["2009-12-15",102.34],["2009-12-16",102.79],["2009-12-17",102.79],["2009-12-18",103.08],["2009-12-21",103.29],["2009-12-22",104.12],["2009-12-23",104.12],["2009-12-28",104.12],["2009-12-29",104.21],["2009-12-30",104.5],["2009-12-31",103.99],["2010-01-04",104.44],["2010-01-05",104.55],["2010-01-06",104.82],["2010-01-07",105.17],["2010-01-08",105.48],["2010-01-11",104.92],["2010-01-12",104.72],["2010-01-13",104.85],["2010-01-14",105.07],["2010-01-15",105.13],["2010-01-18",105.2],["2010-01-19",105.2],["2010-01-20",106.02],["2010-01-21",105.31],["2010-01-22",103.73],["2010-01-25",103.58],["2010-01-26",103.92],["2010-01-27",103.78],["2010-01-28",103.58],["2010-01-29",103.29],["2010-02-01",103.97],["2010-02-02",104.67],["2010-02-03",104.41],["2010-02-04",103.3],["2010-02-05",103.05],["2010-02-08",102.78],["2010-02-09",103.1],["2010-02-10",103.37],["2010-02-11",104.39],["2010-02-12",104.35],["2010-02-15",104.45],["2010-02-16",104.88],["2010-02-17",105.79],["2010-02-18",106.44],["2010-02-19",106.96],["2010-02-22",106.65],["2010-02-23",106.18],["2010-02-24",106.24],["2010-02-25",105.93],["2010-02-26",105.61],["2010-03-01",107.38],["2010-03-02",107.47],["2010-03-03",107.17],["2010-03-04",107.58],["2010-03-05",108.42],["2010-03-08",108.39],["2010-03-09",108.78],["2010-03-10",108.66],["2010-03-11",108.98],["2010-03-12",108.77],["2010-03-15",109.11],["2010-03-16",109.3],["2010-03-17",109.67],["2010-03-18",110.31],["2010-03-19",110.48],["2010-03-22",110.63],["2010-03-23",111.21],["2010-03-24",111.73],["2010-03-25",111.9],["2010-03-26",111.53],["2010-03-29",111.79],["2010-03-30",112.28],["2010-03-31",111.26],["2010-04-01",111.26],["2010-04-06",113.54],["2010-04-07",113.54],["2010-04-08",113.16],["2010-04-09",113.62],["2010-04-12",112.98],["2010-04-13",113],["2010-04-14",113.45],["2010-04-15",114.2],["2010-04-16",113.48],["2010-04-19",113.44],["2010-04-20",114.34],["2010-04-21",114.57],["2010-04-22",114.5],["2010-04-23",114.52],["2010-04-26",114.99],["2010-04-27",113.02],["2010-04-28",113.03],["2010-04-29",113.65],["2010-04-30",112.98],["2010-05-04",112.95],["2010-05-05",113.26],["2010-05-06",111.64],["2010-05-07",110.07],["2010-05-10",113.02],["2010-05-11",113.22],["2010-05-12",113.21],["2010-05-13",114.07],["2010-05-14",113.23],["2010-05-17",113.37],["2010-05-18",112.99],["2010-05-19",111.77],["2010-05-20",109.33],["2010-05-21",109.32],["2010-05-24",108.22],["2010-05-25",108.28],["2010-05-26",108.84],["2010-05-27",111.29],["2010-05-28",110.55],["2010-05-31",110.91],["2010-06-01",110.14],["2010-06-02",111.28],["2010-06-04",110.85],["2010-06-07",110.39],["2010-06-08",110.69],["2010-06-09",110.4],["2010-06-10",112.2],["2010-06-11",112.86],["2010-06-14",112.55],["2010-06-15",113.84],["2010-06-16",114],["2010-06-17",113.88],["2010-06-18",113.81],["2010-06-21",114.36],["2010-06-22",114.36],["2010-06-23",113.87],["2010-06-24",111.8],["2010-06-25",111.54],["2010-06-28",111.83],["2010-06-29",110.36],["2010-06-30",109.51],["2010-07-01",107.37],["2010-07-02",106.69],["2010-07-05",106.91],["2010-07-06",107.77],["2010-07-07",109.48],["2010-07-08",110.38],["2010-07-09",111.13],["2010-07-12",111.27],["2010-07-13",112.01],["2010-07-14",111.89],["2010-07-15",110.47],["2010-07-16",108.37],["2010-07-19",108.35],["2010-07-20",109.46],["2010-07-21",109.66],["2010-07-22",110.79],["2010-07-23",111.84],["2010-07-26",111.97],["2010-07-27",112.27],["2010-07-28",111.99],["2010-07-29",111.41],["2010-07-30",111.48],["2010-08-02",112.52],["2010-08-03",112.43],["2010-08-04",112.76],["2010-08-05",112.62],["2010-08-06",111.65],["2010-08-09",112.54],["2010-08-10",112.88],["2010-08-11",111.77],["2010-08-12",111.6],["2010-08-13",111.96],["2010-08-16",111.44],["2010-08-17",112.33],["2010-08-18",112.49],["2010-08-19",111.34],["2010-08-20",111.76],["2010-08-23",112.25],["2010-08-24",110.98],["2010-08-25",110.98],["2010-08-26",110.32],["2010-08-27",111.53],["2010-08-30",111.28],["2010-08-31",110.93],["2010-09-01",112.65],["2010-09-02",113.14],["2010-09-03",113.78],["2010-09-06",113.76],["2010-09-07",114.3],["2010-09-08",114.42],["2010-09-09",115.14],["2010-09-10",115.47],["2010-09-13",115.52],["2010-09-14",115.05],["2010-09-15",114.69],["2010-09-16",113.89],["2010-09-17",114.06],["2010-09-20",114.98],["2010-09-21",114.41],["2010-09-22",112.35],["2010-09-23",112.41],["2010-09-24",112.66],["2010-09-27",112.75],["2010-09-28",112.31],["2010-09-29",111.75],["2010-09-30",110.64],["2010-10-01",110.28],["2010-10-04",109.96],["2010-10-05",110.69],["2010-10-06",111.1],["2010-10-07",110.91],["2010-10-08",111.16],["2010-10-11",111.14],["2010-10-12",111.44],["2010-10-13",111.6],["2010-10-14",110.95],["2010-10-15",111.12],["2010-10-18",111.67],["2010-10-19",111.79],["2010-10-20",111.48],["2010-10-21",111.55],["2010-10-22",111.86],["2010-10-25",111.93],["2010-10-26",112.21],["2010-10-27",111.91],["2010-10-28",111.87],["2010-10-29",111.94],["2010-11-02",111.72],["2010-11-03",111.72],["2010-11-04",112.26],["2010-11-05",113.4],["2010-11-08",113.99],["2010-11-09",113.99],["2010-11-10",114.96],["2010-11-12",113.8],["2010-11-15",114.7],["2010-11-16",112.96],["2010-11-17",113.55],["2010-11-18",114.55],["2010-11-19",114.12],["2010-11-22",114.05],["2010-11-23",113.48],["2010-11-24",114.53],["2010-11-25",114.52],["2010-11-26",114.76],["2010-11-29",114.75],["2010-11-30",114.58],["2010-12-01",116.04],["2010-12-02",116.71],["2010-12-03",115.65],["2010-12-06",115.97],["2010-12-07",116.11],["2010-12-08",117.11],["2010-12-09",118.14],["2010-12-10",118.13],["2010-12-13",117.48],["2010-12-14",118.03],["2010-12-15",117.9],["2010-12-16",119.27],["2010-12-17",119.27],["2010-12-20",119.85],["2010-12-21",120.45],["2010-12-22",121.02],["2010-12-23",121.24],["2010-12-27",120.37],["2010-12-28",120.93],["2010-12-29",121.09],["2010-12-30",119.61],["2010-12-31",118.68],["2011-01-03",119.84],["2011-01-04",120.21],["2011-01-05",121.1],["2011-01-07",121.7],["2011-01-10",121.26],["2011-01-11",121.89],["2011-01-12",122.57],["2011-01-13",121.19],["2011-01-14",121.43],["2011-01-17",121.76],["2011-01-18",121.71],["2011-01-19",120.47],["2011-01-20",120.68],["2011-01-21",120.02],["2011-01-24",119.87],["2011-01-25",119.82],["2011-01-26",119.76],["2011-01-27",119.5],["2011-01-28",118.55],["2011-01-31",118.25],["2011-02-01",119.08],["2011-02-02",119.14],["2011-02-03",120.44],["2011-02-04",121.2],["2011-02-07",121.79],["2011-02-08",121.51],["2011-02-09",120.81],["2011-02-10",121.35],["2011-02-11",121.83],["2011-02-14",122.59],["2011-02-15",122.12],["2011-02-16",122.96],["2011-02-17",123.24],["2011-02-18",123.01],["2011-02-21",122.25],["2011-02-22",120.54],["2011-02-23",119.56],["2011-02-24",119.24],["2011-02-25",120.52],["2011-02-28",120.77],["2011-03-01",119.48],["2011-03-02",118.92],["2011-03-03",119.31],["2011-03-04",118.46],["2011-03-07",117.6],["2011-03-08",118.86],["2011-03-09",118.84],["2011-03-10",117.94],["2011-03-11",117.58],["2011-03-14",115.18],["2011-03-15",113.57],["2011-03-16",111.24],["2011-03-17",112.75],["2011-03-18",112.93],["2011-03-21",114.26],["2011-03-22",114.12],["2011-03-23",114.72],["2011-03-24",115.24],["2011-03-25",115.53],["2011-03-28",115.82],["2011-03-29",116.21],["2011-03-30",117.03],["2011-03-31",116.07],["2011-04-01",116.75],["2011-04-04",116.44],["2011-04-05",117.04],["2011-04-06",116.55],["2011-04-07",116.59],["2011-04-08",115.98],["2011-04-11",115.87],["2011-04-12",114.69],["2011-04-13",114.98],["2011-04-14",115.23],["2011-04-15",115.74],["2011-04-18",115.79],["2011-04-19",115.24],["2011-04-20",115.65],["2011-04-21",116],["2011-04-26",116.15],["2011-04-27",116.61],["2011-04-28",116.67],["2011-04-29",116.74],["2011-05-02",116.43],["2011-05-04",115.88],["2011-05-05",116.61],["2011-05-06",117.71],["2011-05-09",118.87],["2011-05-10",119.03],["2011-05-11",119.03],["2011-05-12",119.7],["2011-05-13",118.82],["2011-05-16",118.36],["2011-05-17",118.57],["2011-05-18",118.76],["2011-05-19",118.87],["2011-05-20",119.18],["2011-05-23",118.14],["2011-05-24",117.75],["2011-05-25",118.67],["2011-05-26",118.47],["2011-05-27",118.29],["2011-05-30",117.93],["2011-05-31",118.71],["2011-06-01",117.21],["2011-06-02",117.2],["2011-06-03",114.73],["2011-06-06",113.83],["2011-06-07",113.65],["2011-06-08",113.33],["2011-06-09",114.55],["2011-06-10",113.77],["2011-06-13",113.75],["2011-06-14",114.82],["2011-06-15",114.26],["2011-06-16",114.56],["2011-06-17",113.96],["2011-06-20",113.98],["2011-06-21",114.91],["2011-06-22",114.15],["2011-06-24",114.27],["2011-06-27",113.63],["2011-06-28",114.14],["2011-06-29",115.15],["2011-06-30",115.83],["2011-07-01",116.95],["2011-07-04",116.86],["2011-07-05",116.7],["2011-07-06",117.52],["2011-07-07",117.74],["2011-07-08",117.54],["2011-07-11",117.36],["2011-07-12",116.8],["2011-07-13",116.6],["2011-07-14",115.87],["2011-07-15",116.09],["2011-07-18",115.27],["2011-07-19",115.45],["2011-07-20",116.19],["2011-07-21",116.61],["2011-07-22",117.18],["2011-07-25",116.57],["2011-07-26",115.48],["2011-07-27",114.86],["2011-07-28",115],["2011-07-29",113.7],["2011-08-01",114.18],["2011-08-02",112.02],["2011-08-03",110.93],["2011-08-04",107.69],["2011-08-05",107.07],["2011-08-08",102.01],["2011-08-09",104.56],["2011-08-10",101.29],["2011-08-11",105.19],["2011-08-12",106.84],["2011-08-16",107.31],["2011-08-17",107.09],["2011-08-18",104.01],["2011-08-19",102.68],["2011-08-22",103.39],["2011-08-23",105.32],["2011-08-24",106.13],["2011-08-25",105.16],["2011-08-26",105.28],["2011-08-29",106.33],["2011-08-30",107.2],["2011-08-31",109.08],["2011-09-01",109.46],["2011-09-02",107.15],["2011-09-05",106.19],["2011-09-06",105.66],["2011-09-07",108.44],["2011-09-08",108.14],["2011-09-09",107.25],["2011-09-12",107.03],["2011-09-13",107.52],["2011-09-14",108.51],["2011-09-15",109.65],["2011-09-16",110.52],["2011-09-19",109.39],["2011-09-20",109.63],["2011-09-21",107.43],["2011-09-22",105.18],["2011-09-23",105.88],["2011-09-26",107.66],["2011-09-27",109.69],["2011-09-28",108.58],["2011-09-29",109.49],["2011-09-30",108.75],["2011-10-03",107.52],["2011-10-04",107.66],["2011-10-05",109.11],["2011-10-06",111.01],["2011-10-07",110.33],["2011-10-10",111.83],["2011-10-11",111.47],["2011-10-12",112.18],["2011-10-13",111.61],["2011-10-14",111.73],["2011-10-17",110.97],["2011-10-18",112.27],["2011-10-19",111.75],["2011-10-20",111.91],["2011-10-21",112.33],["2011-10-24",113.62],["2011-10-25",112.16],["2011-10-26",113.36],["2011-10-27",115.42],["2011-10-28",114.88],["2011-10-31",113.1],["2011-11-02",111.54],["2011-11-03",113.69],["2011-11-04",112.64],["2011-11-07",113.28],["2011-11-08",113.85],["2011-11-09",112.11],["2011-11-10",112.28],["2011-11-14",113.37],["2011-11-15",113.85],["2011-11-16",112.84],["2011-11-17",111.59],["2011-11-18",111.42],["2011-11-21",109.12],["2011-11-22",108.43],["2011-11-23",107.24],["2011-11-24",107.38],["2011-11-25",107.63],["2011-11-28",110.43],["2011-11-29",111.09],["2011-11-30",114.59],["2011-12-01",114.16],["2011-12-02",114.66],["2011-12-05",115.67],["2011-12-06",115.85],["2011-12-07",116.01],["2011-12-08",114.38],["2011-12-09",115.68],["2011-12-12",114.77],["2011-12-13",115.18],["2011-12-14",114.62],["2011-12-15",115.16],["2011-12-16",115],["2011-12-19",114.34],["2011-12-20",116.32],["2011-12-21",116.81],["2011-12-22",117.76],["2011-12-23",118.67],["2011-12-27",118.4],["2011-12-28",117.88],["2011-12-29",119.28],["2011-12-30",119.16],["2012-01-02",119.15],["2012-01-03",120.92],["2012-01-04",121.57],["2012-01-05",121.73],["2012-01-09",121.74],["2012-01-10",122.89],["2012-01-11",123.29],["2012-01-12",122.7],["2012-01-13",123.18],["2012-01-16",123.37],["2012-01-17",123.53],["2012-01-18",123.79],["2012-01-19",124.25],["2012-01-20",124.29],["2012-01-23",123.72],["2012-01-24",123.78],["2012-01-25",123.95],["2012-01-26",123.15],["2012-01-27",122.84],["2012-01-30",121.95],["2012-01-31",122.46],["2012-02-01",123.47],["2012-02-02",123.77],["2012-02-03",125.66],["2012-02-06",125.53],["2012-02-07",124.68],["2012-02-08",124.83],["2012-02-09",124.63],["2012-02-10",123.96],["2012-02-13",124.28],["2012-02-14",124.59],["2012-02-15",125.24],["2012-02-16",126.52],["2012-02-17",126.51],["2012-02-20",126.37],["2012-02-21",125.91],["2012-02-22",125.31],["2012-02-23",125.07],["2012-02-24",124.63],["2012-02-27",124.75],["2012-02-28",125.03],["2012-02-29",124.99],["2012-03-01",126.18],["2012-03-02",126.74],["2012-03-05",125.96],["2012-03-06",124.22],["2012-03-07",125],["2012-03-08",125.46],["2012-03-09",126.97],["2012-03-12",126.66],["2012-03-13",129.07],["2012-03-14",129.48],["2012-03-15",129.89],["2012-03-16",129.37],["2012-03-19",128.99],["2012-03-20",128.17],["2012-03-21",128.27],["2012-03-22",127.38],["2012-03-23",127.3],["2012-03-26",128.13],["2012-03-27",128.12],["2012-03-28",127.86],["2012-03-29",127.49],["2012-03-30",127.87],["2012-04-02",128.8],["2012-04-03",127.62],["2012-04-04",127.17],["2012-04-05",127.51],["2012-04-10",124.42],["2012-04-11",125.11],["2012-04-12",126.32],["2012-04-13",125.45],["2012-04-16",125.89],["2012-04-17",127.28],["2012-04-18",126.89],["2012-04-19",126.21],["2012-04-20",126.22],["2012-04-23",124.98],["2012-04-24",125.43],["2012-04-25",126.51],["2012-04-26",126.88],["2012-04-27",127.24],["2012-04-30",127.01],["2012-05-02",127.62],["2012-05-04",125.88],["2012-05-07",126.63],["2012-05-08",125.95],["2012-05-09",125.85],["2012-05-10",126.15],["2012-05-11",126.03],["2012-05-14",125.11],["2012-05-15",124.79],["2012-05-16",124.33],["2012-05-17",123.19],["2012-05-18",122.22],["2012-05-21",122.83],["2012-05-22",123.88],["2012-05-23",123.89],["2012-05-24",124.6],["2012-05-25",125.05],["2012-05-28",124.97],["2012-05-29",125.89],["2012-05-30",125.23],["2012-05-31",125.26],["2012-06-01",123.01],["2012-06-04",121.85],["2012-06-05",122.7],["2012-06-06",124.88],["2012-06-08",125.46],["2012-06-11",124.49],["2012-06-12",125.71],["2012-06-13",124.46],["2012-06-14",124.86],["2012-06-15",126.13],["2012-06-18",126.86],["2012-06-19",127.72],["2012-06-20",128.13],["2012-06-21",127.19],["2012-06-22",127.68],["2012-06-25",126.25],["2012-06-26",126.41],["2012-06-27",128.21],["2012-06-28",128.27],["2012-06-29",129.3],["2012-07-02",130.98],["2012-07-03",131.87],["2012-07-04",132.44],["2012-07-05",133.04],["2012-07-06",132.5],["2012-07-09",131.96],["2012-07-10",132.19],["2012-07-11",132.41],["2012-07-12",131.77],["2012-07-13",133.07],["2012-07-16",133],["2012-07-17",133.5],["2012-07-18",134.02],["2012-07-19",135.23],["2012-07-20",134.36],["2012-07-23",132.46],["2012-07-24",131.89],["2012-07-25",131.79],["2012-07-26",132.93],["2012-07-27",134.26],["2012-07-30",136.32],["2012-07-31",135.31],["2012-08-01",135.57],["2012-08-02",135.09],["2012-08-03",136.32],["2012-08-06",136.26],["2012-08-07",137.4],["2012-08-08",138.06],["2012-08-09",138.78],["2012-08-10",138.79],["2012-08-13",138.01],["2012-08-14",138.6],["2012-08-16",138.71],["2012-08-17",139.71],["2012-08-20",139.24],["2012-08-21",138.33],["2012-08-22",137.61],["2012-08-23",136],["2012-08-24",136.44],["2012-08-27",136.69],["2012-08-28",135.87],["2012-08-29",136.21],["2012-08-30",135.41],["2012-08-31",134.93],["2012-09-03",135.5],["2012-09-04",134.8],["2012-09-05",134.32],["2012-09-06",136.58],["2012-09-07",136.33],["2012-09-10",136.23],["2012-09-11",136.46],["2012-09-12",136.74],["2012-09-13",137.66],["2012-09-14",137.25],["2012-09-17",136.61],["2012-09-18",136.72],["2012-09-19",137.03],["2012-09-20",137.5],["2012-09-21",137.51],["2012-09-24",137.71],["2012-09-25",136.94],["2012-09-26",136.28],["2012-09-27",136.74],["2012-09-28",135.52],["2012-10-01",135.94],["2012-10-02",135.65],["2012-10-03",135.46],["2012-10-04",135.35],["2012-10-05",135.56],["2012-10-08",135.22],["2012-10-09",135.04],["2012-10-10",134.11],["2012-10-11",134.43],["2012-10-12",133.95],["2012-10-15",134.83],["2012-10-16",135.79],["2012-10-17",135.91],["2012-10-18",136.67],["2012-10-19",135.6],["2012-10-22",135.11],["2012-10-23",133.83],["2012-10-24",133.9],["2012-10-25",134.38],["2012-10-26",134.6],["2012-10-29",134.28],["2012-10-30",134.41],["2012-10-31",134.53],["2012-11-02",136.25],["2012-11-05",136.29],["2012-11-06",137.09],["2012-11-07",135.33],["2012-11-08",134.59],["2012-11-09",134.85],["2012-11-12",134.49],["2012-11-13",134.15],["2012-11-14",132.57],["2012-11-15",131.58],["2012-11-16",132.11],["2012-11-19",133.69],["2012-11-20",133.31],["2012-11-21",133.79],["2012-11-22",133.73],["2012-11-23",134.53],["2012-11-26",134.18],["2012-11-27",134.31],["2012-11-28",135.04],["2012-11-29",135.46],["2012-11-30",135.45],["2012-12-03",134.8],["2012-12-04",134.85],["2012-12-05",135.39],["2012-12-06",136.25],["2012-12-07",136.98],["2012-12-10",137.15],["2012-12-11",137.28],["2012-12-12",137.13],["2012-12-13",136.39],["2012-12-14",136.18],["2012-12-17",136.2],["2012-12-18",137.02],["2012-12-19",136.97],["2012-12-20",137.52],["2012-12-21",137.12],["2012-12-27",136.03],["2012-12-28",135.11],["2013-01-02",139.17],["2013-01-03",140.48],["2013-01-04",141.35],["2013-01-07",140.62],["2013-01-08",140.37],["2013-01-09",141.27],["2013-01-10",140.77],["2013-01-11",139.79],["2013-01-14",139.4],["2013-01-15",139.48],["2013-01-16",139.69],["2013-01-17",140.38],["2013-01-18",141.03],["2013-01-21",141],["2013-01-22",141.64],["2013-01-23",141.29],["2013-01-24",140.85],["2013-01-25",140.68],["2013-01-28",140.9],["2013-01-29",141.59],["2013-01-30",140.26],["2013-01-31",140.2],["2013-02-01",139.97],["2013-02-04",139.39],["2013-02-05",140.32],["2013-02-06",140.59],["2013-02-07",141.16],["2013-02-08",141.87],["2013-02-11",141.78],["2013-02-12",141.76],["2013-02-13",142.02],["2013-02-14",142.51],["2013-02-15",142.03],["2013-02-18",142.29],["2013-02-19",143.77],["2013-02-20",142.48],["2013-02-21",141.87],["2013-02-22",143.62],["2013-02-25",141.39],["2013-02-26",142.43],["2013-02-27",143.55],["2013-02-28",144.15],["2013-03-01",144.32],["2013-03-04",143.98],["2013-03-05",145.6],["2013-03-06",145.95],["2013-03-07",145.32],["2013-03-08",146.91],["2013-03-11",147.16],["2013-03-12",147.26],["2013-03-13",147.87],["2013-03-14",148.76],["2013-03-15",148.35],["2013-03-18",148.16],["2013-03-19",148.3],["2013-03-20",148.66],["2013-03-21",148.1],["2013-03-22",147.92],["2013-03-25",148.28],["2013-03-26",149.28],["2013-03-27",149.57],["2013-03-28",149.32],["2013-04-02",149.36],["2013-04-03",148.24],["2013-04-04",148.55],["2013-04-05",146.53],["2013-04-08",146.9],["2013-04-09",147.28],["2013-04-10",149.31],["2013-04-11",149.58],["2013-04-12",148.85],["2013-04-15",146.26],["2013-04-17",145.44],["2013-04-18",144.85],["2013-04-19",145.86],["2013-04-22",146.71],["2013-04-23",148.9],["2013-04-24",149.99],["2013-04-25",150.89],["2013-04-26",150.68],["2013-04-29",151.05],["2013-04-30",150.62],["2013-05-02",151.56],["2013-05-06",153.24],["2013-05-07",153.45],["2013-05-08",153.53],["2013-05-09",154.04],["2013-05-10",155.4],["2013-05-13",155.47],["2013-05-14",156.55],["2013-05-15",158.28],["2013-05-16",157.47],["2013-05-17",159.07],["2013-05-20",159.26],["2013-05-21",159.51],["2013-05-22",159.08],["2013-05-23",157.3],["2013-05-24",156.1],["2013-05-27",156.2],["2013-05-28",158.09],["2013-05-29",155.87],["2013-05-31",154.33],["2013-06-03",154.03],["2013-06-04",153.91],["2013-06-05",151.47],["2013-06-06",150.16],["2013-06-07",151.88],["2013-06-10",152.03],["2013-06-11",150.01],["2013-06-12",149.01],["2013-06-13",150.41],["2013-06-14",149.62],["2013-06-17",150.68],["2013-06-18",150.7],["2013-06-19",149.73],["2013-06-20",146.95],["2013-06-21",147.42],["2013-06-24",145.5],["2013-06-25",147.01],["2013-06-26",149.01],["2013-06-27",150.08],["2013-06-28",149.85],["2013-07-01",150.37],["2013-07-02",150.08],["2013-07-03",150],["2013-07-04",151.52],["2013-07-05",152.23],["2013-07-08",152.94],["2013-07-09",154.97],["2013-07-10",154.5],["2013-07-11",154.86],["2013-07-12",154.79],["2013-07-15",155.31],["2013-07-16",154.2],["2013-07-17",154.81],["2013-07-18",155.61],["2013-07-19",155.44],["2013-07-22",155.65],["2013-07-23",155.84],["2013-07-24",155.7],["2013-07-25",155.27],["2013-07-26",154.8],["2013-07-29",154.29],["2013-07-30",153.71],["2013-07-31",152.96],["2013-08-01",155.2],["2013-08-02",155.08],["2013-08-05",155.18],["2013-08-06",153.79],["2013-08-07",153.63],["2013-08-08",154.13],["2013-08-09",154.77],["2013-08-12",155.21],["2013-08-13",156.08],["2013-08-14",155.78],["2013-08-16",153.58],["2013-08-19",152.46],["2013-08-20",151.4],["2013-08-21",150.68],["2013-08-22",152.02],["2013-08-23",152.51],["2013-08-26",152.39],["2013-08-27",149.84],["2013-08-28",150.38],["2013-08-29",151.58],["2013-08-30",151.23],["2013-09-02",152.13],["2013-09-03",152.6],["2013-09-04",153.24],["2013-09-05",154.57],["2013-09-06",154.8],["2013-09-09",154.88],["2013-09-10",156.12],["2013-09-11",156.26],["2013-09-12",155.92],["2013-09-13",156.61],["2013-09-16",156.71],["2013-09-17",156.9],["2013-09-18",158.33],["2013-09-19",156.72],["2013-09-20",156.23],["2013-09-23",156.07],["2013-09-24",156.05],["2013-09-25",155.62],["2013-09-26",155.85],["2013-09-27",154.84],["2013-09-30",153.93],["2013-10-01",155.06],["2013-10-02",154.13],["2013-10-03",153.14],["2013-10-04",153.99],["2013-10-07",153.28],["2013-10-08",152.03],["2013-10-09",152.63],["2013-10-10",155.25],["2013-10-11",155.6],["2013-10-14",155.85],["2013-10-15",156.68],["2013-10-16",157.77],["2013-10-17",157.12],["2013-10-18",157.57],["2013-10-21",158.07],["2013-10-22",157.94],["2013-10-23",156.62],["2013-10-24",156.63],["2013-10-25",156.71],["2013-10-28",157.1],["2013-10-29",157.84],["2013-10-30",157.74],["2013-10-31",158.92],["2013-11-04",160.18],["2013-11-05",160.07],["2013-11-06",160.65],["2013-11-07",160.66],["2013-11-08",161.93],["2013-11-12",160.75],["2013-11-13",161.69],["2013-11-14",161.8],["2013-11-15",162.24],["2013-11-18",161.74],["2013-11-19",160.99],["2013-11-20",161.43],["2013-11-21",161.55],["2013-11-22",161.28],["2013-11-25",161.6],["2013-11-26",160.67],["2013-11-27",160.68],["2013-11-28",160.75],["2013-11-29",160.53],["2013-12-02",160.63],["2013-12-03",159.37],["2013-12-04",159.02],["2013-12-05",157.03],["2013-12-06",158.26],["2013-12-09",158.24],["2013-12-10",157.37],["2013-12-11",155.88],["2013-12-12",155.21],["2013-12-13",155.01],["2013-12-16",155.75],["2013-12-17",155.4],["2013-12-18",156.85],["2013-12-19",158.39],["2013-12-20",159.18],["2013-12-23",159.77],["2013-12-27",160.91],["2013-12-30",160.72],["2014-01-02",161.05],["2014-01-03",161.71],["2014-01-07",161.53],["2014-01-08",161.6],["2014-01-09",161.42],["2014-01-10",161.2],["2014-01-13",160.98],["2014-01-14",161.07],["2014-01-15",162.95],["2014-01-16",163.07],["2014-01-17",163.31],["2014-01-20",163.28],["2014-01-21",162.94],["2014-01-22",163.03],["2014-01-23",160.68],["2014-01-24",158.03],["2014-01-27",157.27],["2014-01-28",157.83],["2014-01-29",157.58],["2014-01-30",158.92],["2014-01-31",159.09],["2014-02-03",156.36],["2014-02-04",156.01],["2014-02-05",156.04],["2014-02-06",157.27],["2014-02-07",158.7],["2014-02-10",158.68],["2014-02-11",160.06],["2014-02-12",161.42],["2014-02-13",161.02],["2014-02-14",161.54],["2014-02-17",161.51],["2014-02-18",161.94],["2014-02-19",161.76],["2014-02-20",162.15],["2014-02-21",162.3],["2014-02-24",163.06],["2014-02-25",163],["2014-02-26",163.45],["2014-02-27",163.55],["2014-02-28",162.53],["2014-03-03",160.94],["2014-03-04",163.23],["2014-03-05",163.4],["2014-03-06",162.87],["2014-03-07",161.9],["2014-03-10",161.32],["2014-03-11",161.1],["2014-03-12",160.2],["2014-03-13",158.7],["2014-03-14",157.97],["2014-03-17",159.13],["2014-03-18",160.47],["2014-03-19",160.07],["2014-03-20",161.35],["2014-03-21",161.77],["2014-03-24",161.03],["2014-03-25",162.37],["2014-03-26",162.47],["2014-03-27",163.14],["2014-03-28",163.93],["2014-03-31",164.81],["2014-04-01",165.18],["2014-04-02",165.88],["2014-04-03",166.34],["2014-04-04",166.28],["2014-04-07",164.34],["2014-04-08",164.05],["2014-04-09",164.52],["2014-04-10",162.47],["2014-04-11",160.91],["2014-04-14",162.48],["2014-04-15",162.43],["2014-04-16",164.09],["2014-04-17",164.26],["2014-04-22",165.42],["2014-04-23",164.8],["2014-04-24",165.3],["2014-04-25",164.58],["2014-04-28",164.91],["2014-04-29",166.26],["2014-04-30",165.98],["2014-05-02",165.89],["2014-05-05",165.58],["2014-05-06",164.57],["2014-05-07",165.08],["2014-05-08",166.62],["2014-05-09",167.3],["2014-05-12",168.13],["2014-05-13",169.22],["2014-05-14",169.46],["2014-05-15",168.36],["2014-05-16",168.83],["2014-05-19",168.37],["2014-05-20",167.77],["2014-05-21",168.67],["2014-05-22",169.64],["2014-05-23",170.32],["2014-05-26",170.29],["2014-05-27",171.16],["2014-05-28",171.26],["2014-05-29",171.57],["2014-05-30",171.17],["2014-06-02",171.71],["2014-06-03",171.44],["2014-06-04",171.51],["2014-06-05",172.05],["2014-06-06",172.5],["2014-06-09",173.13],["2014-06-10",173.96],["2014-06-11",173.63],["2014-06-12",173.04],["2014-06-13",173.76],["2014-06-16",173.24],["2014-06-17",173.76],["2014-06-18",174.35],["2014-06-20",175.14],["2014-06-23",174.82],["2014-06-24",174.12],["2014-06-25",173.45],["2014-06-26",173.75],["2014-06-27",173.45],["2014-06-30",172.99],["2014-07-01",174.17],["2014-07-02",174.94],["2014-07-03",176.41],["2014-07-04",176.65],["2014-07-07",175.65],["2014-07-08",174.18],["2014-07-09",173.99],["2014-07-10",173.35],["2014-07-11",173.41],["2014-07-14",174.06],["2014-07-15",174.35],["2014-07-16",176.05],["2014-07-17",174.54],["2014-07-18",175.28],["2014-07-21",174.59],["2014-07-22",176.06],["2014-07-23",176.4],["2014-07-24",176.58],["2014-07-25",176.33],["2014-07-28",176.36],["2014-07-29",176.47],["2014-07-30",176.7],["2014-07-31",174.37],["2014-08-01",172.89],["2014-08-04",173.16],["2014-08-05",172.8],["2014-08-06",172.66],["2014-08-07",171.95],["2014-08-08",171.61],["2014-08-11",173.1],["2014-08-12",173.2],["2014-08-13",173.69],["2014-08-14",174.38],["2014-08-18",175.47],["2014-08-19",176.81],["2014-08-20",177.25],["2014-08-21",177.9],["2014-08-22",178.1],["2014-08-25",179.53],["2014-08-26",180.03],["2014-08-27",180.37],["2014-08-28",180.08],["2014-08-29",180.56],["2014-09-01",180.53],["2014-09-02",180.93],["2014-09-03",181.5],["2014-09-04",183.65],["2014-09-05",183.44],["2014-09-08",183.13],["2014-09-09",182.49],["2014-09-10",182.73],["2014-09-11",182.65],["2014-09-12",182.23],["2014-09-15",182.2],["2014-09-16",182.64],["2014-09-17",182.96],["2014-09-18",184.37],["2014-09-19",185.27],["2014-09-22",184.23],["2014-09-23",182.37],["2014-09-24",183.97],["2014-09-25",182.38],["2014-09-26",183.39],["2014-09-29",182.75],["2014-09-30",183.37],["2014-10-01",181.93],["2014-10-02",179.41],["2014-10-03",181.88],["2014-10-06",181.56],["2014-10-07",178.79],["2014-10-08",178.77],["2014-10-09",176.15],["2014-10-10",174.4],["2014-10-13",173.01],["2014-10-14",173.12],["2014-10-15",169.34],["2014-10-16",168.55],["2014-10-17",171.09],["2014-10-20",171.53],["2014-10-21",175.01],["2014-10-22",175.59],["2014-10-23",177.13],["2014-10-24",177.6],["2014-10-27",176.61],["2014-10-28",177.98],["2014-10-29",178.06],["2014-10-30",179.84],["2014-10-31",183.45],["2014-11-03",182.84],["2014-11-04",181.11],["2014-11-05",183.7],["2014-11-06",184.48],["2014-11-07",184.92],["2014-11-10",185.3],["2014-11-12",184.45],["2014-11-13",184.31],["2014-11-14",184.5],["2014-11-17",184.96],["2014-11-18",185.19],["2014-11-19",184.77],["2014-11-20",184.75],["2014-11-21",188.13],["2014-11-24",187.52],["2014-11-25",187.09],["2014-11-26",186.79],["2014-11-27",186.87],["2014-11-28",186.58],["2014-12-01",185.48],["2014-12-02",187.41],["2014-12-03",189.11],["2014-12-04",186.14],["2014-12-05",189.03],["2014-12-08",187.23],["2014-12-09",184.17],["2014-12-10",181.77],["2014-12-11",182.24],["2014-12-12",178.09],["2014-12-15",175.98],["2014-12-16",175.81],["2014-12-17",178.91],["2014-12-18",184.33],["2014-12-19",185.27],["2014-12-22",185.67],["2014-12-23",187.46],["2014-12-29",188.03],["2014-12-30",187.06],["2015-01-02",187.76],["2015-01-05",184.75],["2015-01-07",185.66],["2015-01-08",189.34],["2015-01-09",186.96],["2015-01-12",186.72],["2015-01-13",187.49],["2015-01-14",185.2],["2015-01-15",188.67],["2015-01-16",191.47],["2015-01-19",190.13],["2015-01-20",191.59],["2015-01-21",192.59],["2015-01-22",197.21],["2015-01-23",199.32],["2015-01-26",199.56],["2015-01-27",196.25],["2015-01-28",195.37],["2015-01-29",195.58],["2015-01-30",194.45],["2015-02-02",195.35],["2015-02-03",196.65],["2015-02-04",196.97],["2015-02-05",198.46],["2015-02-06",199.18],["2015-02-09",198.79],["2015-02-10",199.8],["2015-02-11",199.25],["2015-02-12",200.85],["2015-02-13",201.8],["2015-02-16",201.77],["2015-02-17",202.27],["2015-02-18",203.34],["2015-02-19",202.98],["2015-02-20",203.79],["2015-02-23",203.62],["2015-02-24",204.6],["2015-02-25",204.83],["2015-02-26",207.16],["2015-02-27",207.29],["2015-03-02",207.55],["2015-03-03",206.78],["2015-03-04",208.28],["2015-03-05",209.08],["2015-03-06",209.8],["2015-03-09",209.98],["2015-03-10",209.19],["2015-03-11",211.75],["2015-03-12",212.26],["2015-03-13",212.81],["2015-03-16",213.71],["2015-03-17",212.69],["2015-03-18",214.02],["2015-03-19",213.79],["2015-03-20",213.74],["2015-03-23",212.09],["2015-03-24",211.95],["2015-03-25",208.76],["2015-03-26",208.58],["2015-03-27",208.8],["2015-03-30",211.2],["2015-03-31",211.23],["2015-04-01",210.76],["2015-04-02",209.74],["2015-04-03",209.74],["2015-04-07",212.45],["2015-04-08",213.29],["2015-04-09",216.23],["2015-04-10",218.38],["2015-04-13",218.63],["2015-04-14",217.41],["2015-04-15",220.1],["2015-04-16",218.39],["2015-04-17",215.69],["2015-04-20",217.39],["2015-04-21",217.19],["2015-04-22",219.13],["2015-04-23",218.57],["2015-04-24",218.75],["2015-04-27",218.69],["2015-04-28",216.99],["2015-04-29",213.08],["2015-04-30",210.88],["2015-05-04",212.19],["2015-05-05",209.8],["2015-05-06",206.87],["2015-05-07",207.88],["2015-05-08",212.24],["2015-05-11",213.28],["2015-05-12",210.68],["2015-05-13",209.2],["2015-05-14",209.99],["2015-05-15",209.01],["2015-05-18",210.34],["2015-05-19",214.12],["2015-05-20",215.11],["2015-05-21",215.64],["2015-05-22",216.77],["2015-05-25",216.73],["2015-05-26",216.18],["2015-05-27",218.22],["2015-05-28",217.45],["2015-05-29",214.85],["2015-06-01",215.48],["2015-06-02",211.94],["2015-06-03",210.35],["2015-06-05",210.14],["2015-06-08",207.68],["2015-06-09",206.82],["2015-06-10",209.19],["2015-06-11",210.84],["2015-06-12",209.11],["2015-06-15",207.29],["2015-06-16",208.37],["2015-06-17",208.04],["2015-06-18",206.87],["2015-06-19",207.75],["2015-06-22",209.41],["2015-06-23",213.29],["2015-06-24",212.76],["2015-06-25",211.93],["2015-06-26",212.41],["2015-06-29",207.47],["2015-06-30",206.56],["2015-07-01",208.64],["2015-07-02",208.64],["2015-07-03",208.36],["2015-07-06",206.51],["2015-07-07",207.38],["2015-07-08",203.49],["2015-07-09",205.31],["2015-07-10",206.17],["2015-07-13",210.88],["2015-07-14",212.11],["2015-07-15",212.82],["2015-07-16",215.37],["2015-07-17",215.5],["2015-07-20",215.3],["2015-07-21",213.76],["2015-07-22",212.83],["2015-07-23",211.43],["2015-07-24",209.3],["2015-07-27",205.34],["2015-07-28",208.19],["2015-07-29",209.86],["2015-07-30",212.42],["2015-07-31",210.89],["2015-08-03",211.07],["2015-08-04",210.7],["2015-08-05",213.78],["2015-08-06",212.34],["2015-08-07",211.22],["2015-08-10",212.79],["2015-08-11",208.91],["2015-08-12",204.84],["2015-08-13",205.66],["2015-08-14",205.91],["2015-08-17",206.82],["2015-08-18",206.97],["2015-08-19",204.14],["2015-08-20",198.98],["2015-08-21",192.25],["2015-08-24",180.67],["2015-08-25",183.66],["2015-08-26",186.22],["2015-08-27",193.95],["2015-08-28",194.9],["2015-08-31",194.31],["2015-09-01",188.24],["2015-09-02",189.82],["2015-09-03",193.53],["2015-09-04",189.47],["2015-09-07",189.43],["2015-09-08",192.07],["2015-09-09",192.93],["2015-09-10",191.21],["2015-09-11",190.01],["2015-09-14",188.92],["2015-09-15",190.87],["2015-09-16",193.15],["2015-09-17",192.59],["2015-09-18",188.36],["2015-09-21",190.7],["2015-09-22",187.87],["2015-09-23",187.25],["2015-09-24",183.51],["2015-09-25",186.87],["2015-09-28",182.03],["2015-09-29",181.2],["2015-09-30",185.76],["2015-10-01",185.02],["2015-10-02",186.31],["2015-10-05",191.89],["2015-10-06",192.27],["2015-10-07",194.46],["2015-10-08",195.33],["2015-10-09",194.79],["2015-10-12",194.05],["2015-10-13",192.6],["2015-10-14",191.25],["2015-10-15",194.33],["2015-10-16",195.61],["2015-10-19",195.77],["2015-10-20",195.25],["2015-10-21",194.58],["2015-10-22",199.68],["2015-10-23",203.88],["2015-10-26",202.91],["2015-10-27",201.16],["2015-10-28",203.19],["2015-10-29",203.33],["2015-10-30",202.08],["2015-11-02",203.66],["2015-11-03",206.05],["2015-11-04",207.26],["2015-11-05",206.68],["2015-11-06",208.5],["2015-11-09",207.06],["2015-11-10",207.52],["2015-11-12",203.18],["2015-11-13",202.13],["2015-11-16",203.64],["2015-11-17",206.07],["2015-11-18",207.56],["2015-11-19",206.79],["2015-11-20",207.54],["2015-11-23",207.3],["2015-11-24",206.65],["2015-11-25",207.67],["2015-11-26",208.4],["2015-11-27",208],["2015-11-30",208.53],["2015-12-01",208.98],["2015-12-02",208.53],["2015-12-03",200.51],["2015-12-04",201.14],["2015-12-07",200.56],["2015-12-08",197.65],["2015-12-09",196.12],["2015-12-10",196.33],["2015-12-11",192.22],["2015-12-14",190.32],["2015-12-15",195.03],["2015-12-16",196.53],["2015-12-17",196.41],["2015-12-18",194.32],["2015-12-21",193.15],["2015-12-22",193.79],["2015-12-23",198.81],["2015-12-28",196.41],["2015-12-29",199],["2015-12-30",197.7],["2016-01-04",194.82],["2016-01-05",196.68],["2016-01-07",188.35],["2016-01-08",184.56],["2016-01-11",184.7],["2016-01-12",185.11],["2016-01-13",183.72],["2016-01-14",184.95],["2016-01-15",179.83],["2016-01-18",179.69],["2016-01-19",179.68],["2016-01-20",175.18],["2016-01-21",177.51],["2016-01-22",182.27],["2016-01-25",179.5],["2016-01-26",181.34],["2016-01-27",181.44],["2016-01-28",180.35],["2016-01-29",185.49],["2016-02-01",183.31],["2016-02-02",179.3],["2016-02-03",177.53],["2016-02-04",177.23],["2016-02-05",176.02],["2016-02-08",172.87],["2016-02-09",167.94],["2016-02-10",169.61],["2016-02-11",164.93],["2016-02-12",169.95],["2016-02-15",169.92],["2016-02-16",176.48],["2016-02-17",179.53],["2016-02-18",180.02],["2016-02-19",178.53],["2016-02-22",181.89],["2016-02-23",179.48],["2016-02-24",178.39],["2016-02-25",180.92],["2016-02-26",183.36],["2016-02-29",184.28],["2016-03-01",187.38],["2016-03-02",190.39],["2016-03-03",190.6],["2016-03-04",190.88],["2016-03-07",191.54],["2016-03-08",188.4],["2016-03-09",189.56],["2016-03-10",187.03],["2016-03-11",191.06],["2016-03-14",191.94],["2016-03-15",190.46],["2016-03-16",190.84],["2016-03-17",189.64],["2016-03-18",190.23],["2016-03-21",190.21],["2016-03-22",190.36],["2016-03-23",189.53],["2016-03-24",188.05],["2016-03-29",188.79],["2016-03-30",188.15],["2016-03-31",186.77],["2016-04-01",186.55],["2016-04-04",186.2],["2016-04-05",183.06],["2016-04-06",184.65],["2016-04-07",182.95],["2016-04-08",184.14],["2016-04-11",184.38],["2016-04-12",186.84],["2016-04-13",192.11],["2016-04-14",192.59],["2016-04-15",191.64],["2016-04-18",191.63],["2016-04-19",193.31],["2016-04-20",194.99],["2016-04-21",195.19],["2016-04-22",196.23],["2016-04-25",194.89],["2016-04-26",195.02],["2016-04-27",195.29],["2016-04-28",194.65],["2016-04-29",190.83],["2016-05-02",189.45],["2016-05-04",185.27],["2016-05-05",186.15],["2016-05-06",185.93],["2016-05-09",185.35],["2016-05-10",187.4],["2016-05-11",185.93],["2016-05-12",186.15],["2016-05-13",186.2],["2016-05-16",186.83],["2016-05-17",186.47],["2016-05-18",187.96],["2016-05-19",187.85],["2016-05-20",189.3],["2016-05-23",189.35],["2016-05-24",192.4],["2016-05-25",194.8],["2016-05-27",195.64],["2016-05-30",195.61],["2016-05-31",195.32],["2016-06-01",193.71],["2016-06-02",194.09],["2016-06-03",191.49],["2016-06-06",191.88],["2016-06-07",193.47],["2016-06-08",193.15],["2016-06-09",192.53],["2016-06-10",189.97],["2016-06-13",187.45],["2016-06-14",186.79],["2016-06-15",187.22],["2016-06-16",187.94],["2016-06-17",188.58],["2016-06-20",190.92],["2016-06-21",192.83],["2016-06-22",192.6],["2016-06-23",194.75],["2016-06-24",186.38],["2016-06-27",182.98],["2016-06-28",185.15],["2016-06-29",188.81],["2016-06-30",190.56],["2016-07-01",191.03],["2016-07-04",191.01],["2016-07-05",188.68],["2016-07-06",188.25],["2016-07-07",188.62],["2016-07-08",191.7],["2016-07-11",193.21],["2016-07-12",196.1],["2016-07-13",195.58],["2016-07-14",197.19],["2016-07-15",197.81],["2016-07-18",198.28],["2016-07-19",198.19],["2016-07-20",198.95],["2016-07-21",199.45],["2016-07-22",199.74],["2016-07-25",199.58],["2016-07-26",199.5],["2016-07-27",199.71],["2016-07-28",197.41],["2016-07-29",197.85],["2016-08-01",197.08],["2016-08-02",193.62],["2016-08-03",194.56],["2016-08-04",195.85],["2016-08-05",198.25],["2016-08-08",199.5],["2016-08-09",199.6],["2016-08-10",197.88],["2016-08-11",199.55],["2016-08-12",199.24],["2016-08-16",197.53],["2016-08-17",197],["2016-08-18",197.06],["2016-08-19",196.18],["2016-08-22",196.04],["2016-08-23",197.22],["2016-08-24",197.84],["2016-08-25",196.83],["2016-08-26",197.05],["2016-08-29",198.65],["2016-08-30",199.18],["2016-08-31",199.11],["2016-09-01",198.77],["2016-09-02",200.84],["2016-09-05",200.8],["2016-09-06",200.36],["2016-09-07",200.81],["2016-09-08",200.58],["2016-09-09",198.56],["2016-09-12",198.83],["2016-09-13",195.42],["2016-09-14",194.74],["2016-09-15",196],["2016-09-16",195.92],["2016-09-19",196.61],["2016-09-20",196.38],["2016-09-21",199.3],["2016-09-22",199.67],["2016-09-23",198.83],["2016-09-26",195.7],["2016-09-27",196.93],["2016-09-28",197.79],["2016-09-29",197.23],["2016-09-30",197.81],["2016-10-03",197.75],["2016-10-04",198.78],["2016-10-05",199.31],["2016-10-06",199.63],["2016-10-07",199.07],["2016-10-10",200.35],["2016-10-11",199.69],["2016-10-12",199.66],["2016-10-13",198.13],["2016-10-14",199.28],["2016-10-17",198.92],["2016-10-18",200.98],["2016-10-19",201.82],["2016-10-20",202.95],["2016-10-21",203.71],["2016-10-24",203.91],["2016-10-25",204.11],["2016-10-26",203.32],["2016-10-27",203.26],["2016-10-28",203.09],["2016-10-31",201.81],["2016-11-02",197.01],["2016-11-03",196.64],["2016-11-04",195.39],["2016-11-07",200],["2016-11-08",200.48],["2016-11-09",204.37],["2016-11-10",206.85],["2016-11-14",209.12],["2016-11-15",210.2],["2016-11-16",210.98],["2016-11-17",211.6],["2016-11-18",211.72],["2016-11-21",212.22],["2016-11-22",213.22],["2016-11-23",213.78],["2016-11-24",213.6],["2016-11-25",213.33],["2016-11-28",212.35],["2016-11-29",211.97],["2016-11-30",212.43],["2016-12-01",212.69],["2016-12-02",211.83],["2016-12-05",211.49],["2016-12-06",213.54],["2016-12-07",215.91],["2016-12-08",219.44],["2016-12-09",221.59],["2016-12-12",220.35],["2016-12-13",221.64],["2016-12-14",220.32],["2016-12-15",224.56],["2016-12-16",224.48],["2016-12-19",223.6],["2016-12-20",225.13],["2016-12-21",223.76],["2016-12-22",222.84],["2016-12-23",222.88],["2016-12-27",222.86],["2016-12-28",222.89],["2016-12-29",221.31],["2016-12-30",220.2],["2017-01-02",220.16],["2017-01-03",224.62],["2017-01-04",225.01],["2017-01-05",223.25],["2017-01-09",222.99],["2017-01-10",222.64],["2017-01-11",224.68],["2017-01-12",221.44],["2017-01-13",222.75],["2017-01-16",222.09],["2017-01-17",220.93],["2017-01-18",220.84],["2017-01-19",221.14],["2017-01-20",220.71],["2017-01-23",219.07],["2017-01-24",220.38],["2017-01-25",222.56],["2017-01-26",222.95],["2017-01-27",221.83],["2017-01-30",220.56],["2017-01-31",218.45],["2017-02-01",219.56],["2017-02-02",218.87],["2017-02-03",220.76],["2017-02-06",220.55],["2017-02-07",221.2],["2017-02-08",221.32],["2017-02-09",222.96],["2017-02-10",224.35],["2017-02-13",226.21],["2017-02-14",227.38],["2017-02-15",228.51],["2017-02-16",226.89],["2017-02-17",227.44],["2017-02-20",227.74],["2017-02-21",230.04],["2017-02-22",229.73],["2017-02-23",228.97],["2017-02-24",228.6],["2017-02-27",227.71],["2017-02-28",227.29],["2017-03-01",230.89],["2017-03-02",231.1],["2017-03-03",230.72],["2017-03-06",229.1],["2017-03-07",228.55],["2017-03-08",228.77],["2017-03-09",228.45],["2017-03-10",228.21],["2017-03-13",228.25],["2017-03-14",227.69],["2017-03-15",229.27],["2017-03-16",228.69],["2017-03-17",228.52],["2017-03-20",227.61],["2017-03-21",225.24],["2017-03-22",224.71],["2017-03-23",225.43],["2017-03-24",225.07],["2017-03-27",223.47],["2017-03-28",225.41],["2017-03-29",227.58],["2017-03-30",228.17],["2017-03-31",228.63],["2017-04-03",228.28],["2017-04-04",227.8],["2017-04-05",227.43],["2017-04-06",227.97],["2017-04-07",228.51],["2017-04-10",228.91],["2017-04-11",228.55],["2017-04-12",225.34],["2017-04-13",226.19],["2017-04-18",224.09],["2017-04-19",223.97],["2017-04-20",224.66],["2017-04-21",225.3],["2017-04-24",226.17],["2017-04-25",226.15],["2017-04-26",227.17],["2017-04-27",226.76],["2017-04-28",225.7],["2017-05-02",226.12],["2017-05-04",225.5],["2017-05-05",226.15],["2017-05-08",227.19],["2017-05-09",227.78],["2017-05-10",228.5],["2017-05-11",227.07],["2017-05-12",226.29],["2017-05-15",226.15],["2017-05-16",224.97],["2017-05-17",221.29],["2017-05-18",220.98],["2017-05-19",221.53],["2017-05-22",221.21],["2017-05-23",222.08],["2017-05-24",222.51],["2017-05-25",221.99],["2017-05-29",222.15],["2017-05-30",221.77],["2017-05-31",220.56],["2017-06-01",221.99],["2017-06-02",221.89],["2017-06-05",221.6],["2017-06-06",220.55],["2017-06-07",220.65],["2017-06-08",221.76],["2017-06-09",223.36],["2017-06-12",224.87],["2017-06-13",223.61],["2017-06-14",222.02],["2017-06-16",222.25],["2017-06-19",223.82],["2017-06-20",222.7],["2017-06-21",222.35],["2017-06-22",222.81],["2017-06-23",222.47],["2017-06-26",222.71],["2017-06-27",220.71],["2017-06-28",220.86],["2017-06-29",218.86],["2017-06-30",218.65],["2017-07-03",220.87],["2017-07-04",221.17],["2017-07-05",221.35],["2017-07-06",218.81],["2017-07-07",219.05],["2017-07-10",219.21],["2017-07-11",218.23],["2017-07-12",219.94],["2017-07-13",221.11],["2017-07-14",221.27],["2017-07-17",221.09],["2017-07-18",218.4],["2017-07-19",220.39],["2017-07-20",218.83],["2017-07-21",217.68],["2017-07-24",217.46],["2017-07-25",218.48],["2017-07-26",218.95],["2017-07-27",218.97],["2017-07-28",217.03],["2017-07-31",216.55],["2017-08-01",217.01],["2017-08-02",216.3],["2017-08-03",216.11],["2017-08-04",218.42],["2017-08-07",218.04],["2017-08-08",218.67],["2017-08-09",217.61],["2017-08-10",215.3],["2017-08-11",213.6],["2017-08-14",215.08],["2017-08-16",216.6],["2017-08-17",213.84],["2017-08-18",213.11],["2017-08-21",211.7],["2017-08-22",213.49],["2017-08-23",212.73],["2017-08-24",213.01],["2017-08-25",212.66],["2017-08-28",211.26],["2017-08-29",209.32],["2017-08-30",211.35],["2017-08-31",213.11],["2017-09-01",214.49],["2017-09-04",213.24],["2017-09-05",212.17],["2017-09-06",212.75],["2017-09-07",212.22],["2017-09-08",211.83],["2017-09-11",214.4],["2017-09-12",216.08],["2017-09-13",216.67],["2017-09-14",217.15],["2017-09-15",215.98],["2017-09-18",216.36],["2017-09-19",216.73],["2017-09-20",216.83],["2017-09-21",217.45],["2017-09-22",217.16],["2017-09-25",218.69],["2017-09-26",219.92],["2017-09-27",220.95],["2017-09-28",220.39],["2017-09-29",220.66],["2017-10-02",222.45],["2017-10-03",222.51],["2017-10-04",221.79],["2017-10-05",223.33],["2017-10-06",222.59],["2017-10-09",222.02],["2017-10-10",221.34],["2017-10-11",221.12],["2017-10-12",220.52],["2017-10-13",221.47],["2017-10-16",222.02],["2017-10-17",222.31],["2017-10-18",222.35],["2017-10-19",221.5],["2017-10-20",223.19],["2017-10-23",223.39],["2017-10-24",223.41],["2017-10-25",221.44],["2017-10-26",223.24],["2017-10-27",224.86],["2017-10-30",224.33],["2017-10-31",223.49],["2017-11-02",223.67],["2017-11-03",224.69],["2017-11-06",225.12],["2017-11-07",225.13],["2017-11-08",225.51],["2017-11-09",224.4],["2017-11-10",223.77],["2017-11-12",227.1],["2017-11-13",222.84],["2017-11-16",220.75],["2017-11-17",220.79],["2017-11-20",221.74],["2017-11-21",222.97],["2017-11-22",223.18],["2017-11-23",223.17],["2017-11-24",221.29],["2017-11-27",220.78],["2017-11-28",223.12],["2017-11-29",224.84],["2017-11-30",224.16],["2017-12-01",224.43],["2017-12-05",224.89],["2017-12-07",225.18],["2017-12-08",226.9],["2017-12-12",228.75],["2017-12-13",228.29],["2017-12-14",226.96],["2017-12-15",227.36],["2017-12-18",228.01],["2017-12-19",227.14],["2017-12-20",225.56],["2017-12-21",226.91],["2017-12-22",227.21],["2017-12-27",226.26],["2017-12-28",225.66],["2017-12-29",224.31],["2018-01-03",225.89],["2018-01-04",226.87],["2018-01-05",228.4],["2018-01-08",229.36],["2018-01-09",230.95],["2018-01-10",230.59],["2018-01-11",230.29],["2018-01-12",229.75],["2018-01-15",228.16],["2018-01-16",228.19],["2018-01-17",228.23],["2018-01-18",228.12],["2018-01-19",229.3],["2018-01-22",230.37],["2018-01-23",230.52],["2018-01-24",229.21],["2018-01-25",227.14],["2018-01-26",229.61],["2018-01-29",230.07],["2018-01-30",226.18],["2018-01-31",224.31],["2018-02-01",223.91],["2018-02-02",220.79],["2018-02-05",215.26],["2018-02-06",215.61],["2018-02-07",217.09],["2018-02-08",213.04],["2018-02-09",212.96],["2018-02-12",214.63],["2018-02-13",213.41],["2018-02-14",215.03],["2018-02-15",216],["2018-02-16",217.2],["2018-02-19",217.5],["2018-02-20",217.66],["2018-02-21",217.5],["2018-02-22",217.21],["2018-02-23",219.98],["2018-02-26",221.48],["2018-02-27",220.85],["2018-02-28",219.04],["2018-03-01",217.14],["2018-03-02",214.38],["2018-03-05",215.64],["2018-03-06",214.92],["2018-03-07",214.79],["2018-03-08",216.98],["2018-03-09",218.7],["2018-03-12",218.94],["2018-03-13",216.72],["2018-03-14",216.43],["2018-03-15",217.06],["2018-03-16",218.11],["2018-03-19",214.96],["2018-03-20",215.23],["2018-03-21",214.74],["2018-03-22",211.07],["2018-03-23",207.44],["2018-03-26",208.39],["2018-03-27",209.01],["2018-03-28",210.07],["2018-03-29",211.8],["2018-04-03",210.67],["2018-04-04",211.31],["2018-04-05",214.72],["2018-04-06",211.82],["2018-04-09",212.05],["2018-04-10",213.69],["2018-04-11",212.78],["2018-04-12",215.01],["2018-04-13",215.05],["2018-04-16",214.87],["2018-04-17",216.28],["2018-04-18",216.05],["2018-04-19",215.43],["2018-04-20",215.99],["2018-04-23",217.3],["2018-04-24",217.11],["2018-04-25",217.21],["2018-04-26",219.38],["2018-04-27",219.32],["2018-04-30",219.09],["2018-05-02",219.36],["2018-05-04",221.01],["2018-05-07",221.73],["2018-05-08",222.01],["2018-05-09",223.44],["2018-05-10",224.36],["2018-05-11",224.39],["2018-05-14",224.31],["2018-05-15",225.46],["2018-05-16",226.51],["2018-05-17",226.69],["2018-05-18",226.15],["2018-05-21",227.07],["2018-05-22",227.07],["2018-05-23",227.16],["2018-05-24",226.01],["2018-05-25",225.89],["2018-05-28",225.85],["2018-05-29",224.06],["2018-05-30",224.82],["2018-06-01",224.65],["2018-06-04",224.73],["2018-06-05",224.1],["2018-06-06",223.77],["2018-06-07",223.76],["2018-06-08",224.27],["2018-06-11",224.43],["2018-06-12",224.74],["2018-06-13",224.53],["2018-06-14",227.06],["2018-06-15",226.13],["2018-06-18",225.26],["2018-06-19",225.14],["2018-06-20",225],["2018-06-21",223.25],["2018-06-22",224.78],["2018-06-25",220.91],["2018-06-26",221.74],["2018-06-27",222.19],["2018-06-28",222.41],["2018-06-29",221.46],["2018-07-02",221.31],["2018-07-03",220.98],["2018-07-04",220.96],["2018-07-05",222.41],["2018-07-06",223.2],["2018-07-09",224.29],["2018-07-10",225.47],["2018-07-11",223.16],["2018-07-12",224.85],["2018-07-13",225.01],["2018-07-16",224.24],["2018-07-17",224.87],["2018-07-18",225.93],["2018-07-19",225.9],["2018-07-20",224.52],["2018-07-23",224.95],["2018-07-24",226.43],["2018-07-25",227.68],["2018-07-26",228.4],["2018-07-27",228.92],["2018-07-30",228.53],["2018-07-31",229.46],["2018-08-01",229.11],["2018-08-02",229.55],["2018-08-03",230.99],["2018-08-06",231.18],["2018-08-07",231.81],["2018-08-08",231.33],["2018-08-09",231.52],["2018-08-10",231.4],["2018-08-13",230.18],["2018-08-14",231.46],["2018-08-16",230.93],["2018-08-17",231.19],["2018-08-20",231.31],["2018-08-21",230.87],["2018-08-22",229.67],["2018-08-23",229.62],["2018-08-24",229.21],["2018-08-27",229.82],["2018-08-28",229.29],["2018-08-29",230.46],["2018-08-30",229.93],["2018-08-31",229.19],["2018-09-03",229.15],["2018-09-04",229.26],["2018-09-05",227.67],["2018-09-06",226.64],["2018-09-07",226.83],["2018-09-10",227.46],["2018-09-11",227.69],["2018-09-12",227.57],["2018-09-13",227.82],["2018-09-14",228.53],["2018-09-17",228.46],["2018-09-18",229.31],["2018-09-19",230.55],["2018-09-20",231.35],["2018-09-21",232.28],["2018-09-24",230.69],["2018-09-25",230.92],["2018-09-26",231.19],["2018-09-27",232.47],["2018-09-28",232.64],["2018-10-01",233.7],["2018-10-02",234],["2018-10-03",234.86],["2018-10-04",234.47],["2018-10-05",233.51],["2018-10-08",233.72],["2018-10-09",233.91],["2018-10-10",229.17],["2018-10-11",223.59],["2018-10-12",224.6],["2018-10-15",223.63],["2018-10-16",226.47],["2018-10-17",226.98],["2018-10-18",225.65],["2018-10-19",226.07],["2018-10-22",225.22],["2018-10-23",223.99],["2018-10-24",220.79],["2018-10-25",222.73],["2018-10-26",220.87],["2018-10-29",221.1],["2018-10-30",222.51],["2018-10-31",224.93],["2018-11-02",224.97],["2018-11-05",225.56],["2018-11-06",225.63],["2018-11-07",227.84],["2018-11-08",228.05],["2018-11-09",227.65],["2018-11-13",226],["2018-11-14",224.51],["2018-11-15",224.68],["2018-11-16",223.74],["2018-11-19",221],["2018-11-20",218.51],["2018-11-21",220],["2018-11-22",219.99],["2018-11-23",219.55],["2018-11-26",222.63],["2018-11-27",223.35],["2018-11-28",225.73],["2018-11-29",224.25],["2018-11-30",225.83],["2018-12-03",227.35],["2018-12-04",222.69],["2018-12-05",222.68],["2018-12-06",218.35],["2018-12-07",216.48],["2018-12-10",214.78],["2018-12-11",216.1],["2018-12-12",217.57],["2018-12-13",218.13],["2018-12-14",215.82],["2018-12-17",212.53],["2018-12-18",210.99],["2018-12-19",209.15],["2018-12-20",205.85],["2018-12-21",203.72],["2018-12-27",205.09],["2018-12-28",206.04],["2019-01-02",208.75],["2019-01-03",205.27],["2019-01-04",210.5],["2019-01-07",210.67],["2019-01-08",212.28],["2019-01-09",212.27],["2019-01-10",212.95],["2019-01-11",213.59],["2019-01-14",212.9],["2019-01-15",214.71],["2019-01-16",215.46],["2019-01-17",216.62],["2019-01-18",219.76],["2019-01-21",219.72],["2019-01-22",217.63],["2019-01-23",217.89],["2019-01-24",218.36],["2019-01-25",219.42],["2019-01-28",217.37],["2019-01-29",217.59],["2019-01-30",219.16],["2019-01-31",219.7],["2019-02-05",223.23],["2019-02-06",223.76],["2019-02-07",221.42],["2019-02-08",220.78],["2019-02-11",222.09],["2019-02-12",223.68],["2019-02-13",224.75],["2019-02-14",224.37],["2019-02-15",227.15],["2019-02-18",227.11],["2019-02-19",226.82],["2019-02-20",227.69],["2019-02-21",227.08],["2019-02-22",227.82],["2019-02-25",228.48],["2019-02-26",228.52],["2019-02-27",228.05],["2019-02-28",227.35],["2019-03-01",228.16],["2019-03-04",229.18],["2019-03-05",229.19],["2019-03-06",227.9],["2019-03-07",227.64],["2019-03-08",226.13],["2019-03-11",228.65],["2019-03-12",228.2],["2019-03-13",229.18],["2019-03-14",229.99],["2019-03-15",231.01],["2019-03-18",231.87],["2019-03-19",231.91],["2019-03-20",230.42],["2019-03-21",231.39],["2019-03-22",228.86],["2019-03-25",227.14],["2019-03-26",229.23],["2019-03-27",229.42],["2019-03-28",229.55],["2019-03-29",230.99],["2019-04-01",233.91],["2019-04-02",235.04],["2019-04-03",235.67],["2019-04-04",236.22],["2019-04-05",236.6],["2019-04-08",235.82],["2019-04-09",234.27],["2019-04-10",235.03],["2019-04-11",234.51],["2019-04-12",234.79],["2019-04-15",235.55],["2019-04-16",237.32],["2019-04-17",237.87],["2019-04-18",239],["2019-04-23",240.25],["2019-04-24",239.07],["2019-04-25",239.63],["2019-04-26",240.02],["2019-04-29",240.59],["2019-04-30",241.1],["2019-05-02",240.14],["2019-05-06",240.1],["2019-05-07",236.05],["2019-05-08",235.61],["2019-05-09",232.79],["2019-05-10",233.47],["2019-05-13",229.04],["2019-05-14",231.19],["2019-05-15",231.75],["2019-05-16",233.88],["2019-05-17",232.76],["2019-05-20",231.36],["2019-05-21",232.22],["2019-05-22",231.55],["2019-05-23",228.72],["2019-05-24",228.74],["2019-05-27",228.7],["2019-05-28",228.06],["2019-05-29",226.93],["2019-05-30",227.47],["2019-05-31",225.24],["2019-06-03",225.19],["2019-06-04",228.06],["2019-06-05",228.48],["2019-06-06",228.62],["2019-06-07",230.05],["2019-06-10",231.46],["2019-06-11",232.52],["2019-06-12",231.7],["2019-06-13",232.64],["2019-06-14",232.71],["2019-06-17",232.38],["2019-06-18",236.18],["2019-06-19",236.71],["2019-06-21",236.25],["2019-06-24",234.38],["2019-06-25",233.84],["2019-06-26",233.77],["2019-06-27",234.22],["2019-06-28",235.12],["2019-07-01",237.63],["2019-07-02",238.65],["2019-07-03",240.25],["2019-07-04",240.24],["2019-07-05",240.53],["2019-07-08",239.55],["2019-07-09",239.04],["2019-07-10",238.56],["2019-07-11",238.34],["2019-07-12",238.89],["2019-07-15",239.05],["2019-07-16",239.62],["2019-07-17",238.23],["2019-07-18",238.37],["2019-07-19",237.99],["2019-07-22",238.51],["2019-07-23",241.74],["2019-07-24",242.5],["2019-07-25",241.05],["2019-07-26",242.77],["2019-07-29",242.58],["2019-07-30",241.18],["2019-07-31",239.96],["2019-08-01",239.7],["2019-08-02",235.74],["2019-08-05",228.77],["2019-08-06",229.27],["2019-08-07",228.63],["2019-08-08",232.36],["2019-08-09",230.62],["2019-08-12",228.04],["2019-08-13",230.51],["2019-08-14",226.17],["2019-08-16",228.96],["2019-08-19",231.81],["2019-08-20",230.41],["2019-08-21",231.71],["2019-08-22",231.7],["2019-08-23",227.07],["2019-08-26",228.42],["2019-08-27",228.85],["2019-08-28",230.08],["2019-08-29",232.53],["2019-08-30",234.45],["2019-09-02",234.41],["2019-09-03",234.32],["2019-09-04",235.57],["2019-09-05",238.22],["2019-09-06",238.65],["2019-09-09",239.85],["2019-09-10",242.39],["2019-09-11",244.85],["2019-09-12",244.66],["2019-09-13",244.32],["2019-09-16",245.51],["2019-09-17",244.21],["2019-09-18",244.36],["2019-09-19",245.14],["2019-09-20",245.84],["2019-09-23",245.18],["2019-09-24",243.95],["2019-09-25",244.69],["2019-09-26",244.42],["2019-09-27",244.71],["2019-09-30",246.45],["2019-10-01",243.36],["2019-10-02",237.83],["2019-10-03",237.96],["2019-10-04",240.53],["2019-10-07",239.99],["2019-10-08",237.63],["2019-10-09",238.77],["2019-10-10",239.99],["2019-10-11",243.61],["2019-10-14",243.05],["2019-10-15",244.65],["2019-10-16",244.23],["2019-10-17",243.3],["2019-10-18",242.33],["2019-10-21",243.95],["2019-10-22",244.61],["2019-10-23",245.69],["2019-10-24",246.04],["2019-10-25",247.29],["2019-10-28",247.91],["2019-10-29",247.97],["2019-10-30",247.94],["2019-10-31",246.47],["2019-11-04",250.29],["2019-11-05",252.49],["2019-11-06",252.95],["2019-11-07",254.55],["2019-11-08",255.05],["2019-11-12",255.01],["2019-11-13",254.38],["2019-11-14",253.1],["2019-11-15",253.58],["2019-11-18",252.65],["2019-11-19",252.28],["2019-11-20",251.6],["2019-11-21",251.13],["2019-11-22",252.82],["2019-11-25",254.87],["2019-11-26",254.88],["2019-11-27",255.83],["2019-11-28",255.82],["2019-11-29",254.01],["2019-12-02",251.28],["2019-12-03",249.18],["2019-12-04",251.47],["2019-12-05",251.51],["2019-12-06",254.91],["2019-12-09",254.31],["2019-12-10",253.84],["2019-12-11",254.43],["2019-12-12",256.66],["2019-12-13",257.46],["2019-12-16",259.1],["2019-12-17",258.68],["2019-12-18",258.43],["2019-12-19",259.07],["2019-12-20",261],["2019-12-23",261.02],["2019-12-27",260.53],["2019-12-30",258.61],["2020-01-02",261.14],["2020-01-03",260.27],["2020-01-07",260.11],["2020-01-08",261.15],["2020-01-09",263.08],["2020-01-10",262.07],["2020-01-13",262.31],["2020-01-14",262.75],["2020-01-15",261.38],["2020-01-16",262.38],["2020-01-17",264.08],["2020-01-20",264.03],["2020-01-21",262.54],["2020-01-22",262.56],["2020-01-23",262.68],["2020-01-24",262.11],["2020-01-27",258.13],["2020-01-28",260],["2020-01-29",260.14],["2020-01-30",258.93],["2020-01-31",254.9],["2020-02-03",256.3],["2020-02-04",259.76],["2020-02-05",263.97],["2020-02-06",266.61],["2020-02-07",265.39],["2020-02-10",266.31],["2020-02-11",267.43],["2020-02-12",269.08],["2020-02-13",268.87],["2020-02-14",268.12],["2020-02-17",268.07],["2020-02-18",267.03],["2020-02-19",268.62],["2020-02-20",267.38],["2020-02-21",264.73],["2020-02-24",256.7],["2020-02-25",250.34],["2020-02-26",249.17],["2020-02-27",237.96],["2020-02-28",233.6],["2020-03-02",237.48],["2020-03-03",233.02],["2020-03-04",240.38],["2020-03-05",233.63],["2020-03-06",226.15],["2020-03-09",205.79],["2020-03-10",211.92],["2020-03-11",205.39],["2020-03-12",186.65],["2020-03-13",197.73],["2020-03-16",178.87],["2020-03-17",189.35],["2020-03-18",181.85],["2020-03-19",185.63],["2020-03-20",183.99],["2020-03-23",176.86],["2020-03-24",191.12],["2020-03-25",194.4],["2020-03-26",200.4],["2020-03-27",193.59],["2020-03-30",198.28],["2020-03-31",198.11],["2020-04-01",191.1],["2020-04-02",196.07],["2020-04-03",194.1],["2020-04-06",205.34],["2020-04-07",204.71],["2020-04-08",209.02],["2020-04-09",210.24],["2020-04-14",211.8],["2020-04-15",207.03],["2020-04-16",207.82],["2020-04-17",213.6],["2020-04-20",211.41],["2020-04-21",205.68],["2020-04-22",209.62],["2020-04-23",210.62],["2020-04-24",211.49],["2020-04-27",214.45],["2020-04-28",215.6],["2020-04-29",219.78],["2020-04-30",215.23],["2020-05-04",209.67],["2020-05-05",213.33],["2020-05-06",212.53],["2020-05-07",214.18],["2020-05-08",216.19],["2020-05-11",216.11],["2020-05-12",212.79],["2020-05-13",209.48],["2020-05-14",210.26],["2020-05-15",210.63],["2020-05-18",216.71],["2020-05-19",213.18],["2020-05-20",214.91],["2020-05-21",214.46],["2020-05-22",214.65],["2020-05-25",214.62],["2020-05-26",217.28],["2020-05-27",220.6],["2020-05-28",220.3],["2020-05-29",218.36],["2020-06-01",218.78],["2020-06-02",220.91],["2020-06-03",224.58],["2020-06-04",222.29],["2020-06-05",228.94],["2020-06-08",231.76],["2020-06-09",228.08],["2020-06-10",226.02],["2020-06-12",217.93],["2020-06-15",217.37],["2020-06-16",222.83],["2020-06-17",222.86],["2020-06-18",222.37],["2020-06-19",222.35],["2020-06-22",221.03],["2020-06-23",221.02],["2020-06-24",216.43],["2020-06-25",219.21],["2020-06-26",216.59],["2020-06-29",218.09],["2020-06-30",220],["2020-07-01",219.26],["2020-07-02",222.08],["2020-07-03",222.07],["2020-07-06",223.45],["2020-07-07",221.65],["2020-07-08",221.02],["2020-07-09",219.48],["2020-07-10",221.42],["2020-07-13",222.01],["2020-07-14",223.07],["2020-07-15",225.48],["2020-07-16",224.51],["2020-07-17",225.15],["2020-07-20",224.91],["2020-07-21",226.2],["2020-07-22",224.7],["2020-07-23",223.35],["2020-07-24",220.39],["2020-07-27",218.87],["2020-07-28",219.63],["2020-07-29",219.76],["2020-07-30",217.28],["2020-07-31",215.55],["2020-08-03",219.49],["2020-08-04",220.59],["2020-08-05",219.53],["2020-08-06",220.09],["2020-08-07",221.56],["2020-08-10",223.52],["2020-08-11",224.73],["2020-08-12",226.46],["2020-08-13",224.45],["2020-08-14",223.89],["2020-08-17",223.23],["2020-08-18",221.85],["2020-08-19",221.99],["2020-08-20",221.23],["2020-08-21",222.24],["2020-08-24",224.68],["2020-08-25",224.19],["2020-08-26",224.98],["2020-08-27",225.65],["2020-08-28",224.67],["2020-08-31",222.14],["2020-09-01",222.06],["2020-09-02",227.05],["2020-09-03",222.98],["2020-09-04",222.76],["2020-09-07",222.72],["2020-09-08",219.78],["2020-09-09",222.41],["2020-09-10",219.42],["2020-09-11",220.46],["2020-09-14",221.8],["2020-09-15",221.97],["2020-09-16",223.01],["2020-09-17",222.29],["2020-09-18",220.01],["2020-09-21",216.94],["2020-09-22",218.16],["2020-09-23",215.95],["2020-09-24",216.03],["2020-09-25",217.77],["2020-09-28",220.87],["2020-09-29",218.11],["2020-09-30",219.1],["2020-10-01",218.88],["2020-10-02",219.5],["2020-10-05",221.69],["2020-10-06",221.24],["2020-10-07",223.9],["2020-10-08",225.92],["2020-10-09",225.79],["2020-10-12",227.63],["2020-10-13",227.04],["2020-10-14",226.31],["2020-10-15",225.76],["2020-10-16",226.58],["2020-10-19",223.51],["2020-10-20",223.68],["2020-10-21",222.01],["2020-10-22",223.72],["2020-10-23",224.21],["2020-10-26",220.12],["2020-10-27",217.97],["2020-10-28",212.53],["2020-10-29",214.92],["2020-10-30",214.38],["2020-11-02",218.39],["2020-11-03",220.55],["2020-11-04",222.9],["2020-11-05",224.43],["2020-11-06",223.41],["2020-11-09",231.99],["2020-11-10",233.83],["2020-11-12",232.31],["2020-11-13",235.54],["2020-11-16",239.22],["2020-11-17",237.73],["2020-11-18",236.83],["2020-11-19",237.24],["2020-11-20",236.39],["2020-11-23",238.97],["2020-11-24",242.94],["2020-11-25",241.69],["2020-11-26",241.68],["2020-11-27",241.19],["2020-11-30",238.16],["2020-12-01",239.3],["2020-12-02",239.46],["2020-12-03",238.32],["2020-12-04",241.1],["2020-12-07",239.86],["2020-12-08",240.65],["2020-12-09",241.38],["2020-12-10",239.55],["2020-12-11",238.95],["2020-12-14",237.84],["2020-12-15",239.64],["2020-12-16",239.72],["2020-12-17",239.35],["2020-12-18",238.51],["2020-12-21",236.38],["2020-12-22",236.43],["2020-12-23",237.7],["2020-12-28",239.93],["2020-12-29",239.65],["2020-12-30",239.14],["2021-01-04",238.98],["2021-01-05",240.13],["2021-01-07",245.76],["2021-01-08",247.18],["2021-01-11",248.35],["2021-01-12",249.66],["2021-01-13",249.53],["2021-01-14",250.95],["2021-01-15",249.11],["2021-01-18",249.07],["2021-01-19",249.59],["2021-01-20",251.13],["2021-01-21",250.07],["2021-01-22",248.1],["2021-01-25",247.97],["2021-01-26",247.24],["2021-01-27",244.45],["2021-01-28",244.73],["2021-01-29",239.46],["2021-02-01",243.2],["2021-02-02",247.34],["2021-02-03",248.83],["2021-02-04",251.21],["2021-02-05",251.38],["2021-02-08",252.51],["2021-02-09",251.12],["2021-02-10",250.53],["2021-02-11",250.92],["2021-02-12",251.95],["2021-02-15",251.91],["2021-02-16",253.57],["2021-02-17",254.77],["2021-02-18",252.25],["2021-02-19",252.52],["2021-02-22",252.29],["2021-02-23",252.3],["2021-02-24",254.43],["2021-02-25",250.75],["2021-02-26",248.47],["2021-03-01",253.83],["2021-03-02",253.25],["2021-03-03",253.06],["2021-03-04",251.43],["2021-03-05",256.51],["2021-03-08",258.73],["2021-03-09",259.04],["2021-03-10",260.66],["2021-03-11",260.39],["2021-03-12",261.58],["2021-03-15",262.94],["2021-03-16",263.85],["2021-03-17",264.26],["2021-03-18",263.13],["2021-03-19",261.5],["2021-03-22",261.59],["2021-03-23",260.54],["2021-03-24",260.76],["2021-03-25",263.43],["2021-03-26",266.98],["2021-03-29",267.15],["2021-03-30",268.09],["2021-03-31",266.97],["2021-04-01",268.87],["2021-04-06",270.04],["2021-04-07",268.71],["2021-04-08",268.76],["2021-04-09",269.51],["2021-04-12",268.62],["2021-04-13",268.11],["2021-04-14",268.09],["2021-04-15",269.38],["2021-04-16",270.19],["2021-04-19",268.77],["2021-04-20",265.69],["2021-04-21",267.01],["2021-04-22",266.43],["2021-04-23",266.98],["2021-04-26",266.5],["2021-04-27",266.96],["2021-04-28",266.76],["2021-04-29",266.8],["2021-04-30",266.37],["2021-05-04",266.73],["2021-05-05",269.61],["2021-05-06",270.32],["2021-05-07",270.67],["2021-05-10",270.12],["2021-05-11",266.17],["2021-05-12",264.38],["2021-05-13",266.02],["2021-05-14",268.77],["2021-05-17",267.91],["2021-05-18",265.7],["2021-05-19",263.65],["2021-05-20",265.73],["2021-05-21",266.86],["2021-05-24",267.59],["2021-05-25",266.93],["2021-05-26",267.53],["2021-05-27",267.96],["2021-05-28",269.35],["2021-05-31",269.3],["2021-06-01",269.12],["2021-06-02",270.54],["2021-06-04",272.82],["2021-06-07",272.25],["2021-06-08",271.72],["2021-06-09",270.86],["2021-06-10",271.79],["2021-06-11",273.63],["2021-06-14",273.04],["2021-06-15",273.62],["2021-06-16",272.84],["2021-06-17",274],["2021-06-18",270.77],["2021-06-21",272.72],["2021-06-22",273.26],["2021-06-23",271.09],["2021-06-24",272.82],["2021-06-25",273.34],["2021-06-28",272.47],["2021-06-29",273.18],["2021-06-30",273.88],["2021-07-01",274.99],["2021-07-02",276.46],["2021-07-05",276.41],["2021-07-06",275.01],["2021-07-07",276.47],["2021-07-08",272.4],["2021-07-12",276.76],["2021-07-13",277.28],["2021-07-14",277.25],["2021-07-15",275.95],["2021-07-19",268.52],["2021-07-20",272.02],["2021-07-21",274.61],["2021-07-22",274.32],["2021-07-28",276.36],["2021-07-29",276.71],["2021-07-30",276.49],["2021-08-02",276.66],["2021-08-03",278.99],["2021-08-04",278.4],["2021-08-05",279.89],["2021-08-06",282.28],["2021-08-09",282.43],["2021-08-10",283.66],["2021-08-11",284.9],["2021-08-12",285.43],["2021-08-13",284.41],["2021-08-16",284.16],["2021-08-17",284.3],["2021-08-18",282.73],["2021-08-19",281.41],["2021-08-20",282.49],["2021-08-23",283.32],["2021-08-24",283.93],["2021-08-25",284.41],["2021-08-26",283.07],["2021-08-27",284.01],["2021-08-30",283.73],["2021-08-31",283.09],["2021-09-01",282.52],["2021-09-02",283.54],["2021-09-03",282.67],["2021-09-06",282.62],["2021-09-07",282.71],["2021-09-08",282.23],["2021-09-09",281.12],["2021-09-10",279.59],["2021-09-13",281.45],["2021-09-14",279.92],["2021-09-15",281.05],["2021-09-16",281.46],["2021-09-17",279.77],["2021-09-20",275.48],["2021-09-21",275.96],["2021-09-22",278.27],["2021-09-23",280.69],["2021-09-24",281.61],["2021-09-27",283.33],["2021-09-28",280.47],["2021-09-29",282.45],["2021-09-30",280.33],["2021-10-01",281.46],["2021-10-04",279.59],["2021-10-05",282.22],["2021-10-06",282.03],["2021-10-07",284.13],["2021-10-08",284.41],["2021-10-11",283.7],["2021-10-12",282.61],["2021-10-13",282.31],["2021-10-14",285.96],["2021-10-15",287.02],["2021-10-18",285.77],["2021-10-19",286.41],["2021-10-20",288.42],["2021-10-21",287.76],["2021-10-22",288.26],["2021-10-25",289.07],["2021-10-26",290.91],["2021-10-27",288.74],["2021-10-28",288.64],["2021-10-29",289.9],["2021-11-02",292.88],["2021-11-03",293.72],["2021-11-04",293.84],["2021-11-05",294.16],["2021-11-08",293.4],["2021-11-09",293.03],["2021-11-10",294.65],["2021-11-12",296.88],["2021-11-15",297.54],["2021-11-16",298.76],["2021-11-17",298.62],["2021-11-18",295.86],["2021-11-19",293.9],["2021-11-22",296.75],["2021-11-23",297.28],["2021-11-24",298.16],["2021-11-25",298.14],["2021-11-26",288.13],["2021-11-29",289.18],["2021-11-30",283.17],["2021-12-01",282.52],["2021-12-02",286.23],["2021-12-03",286.21],["2021-12-06",290.58],["2021-12-07",295.07],["2021-12-08",292.93],["2021-12-09",293.59],["2021-12-10",294.05],["2021-12-13",293.88],["2021-12-14",293.76],["2021-12-15",295.28],["2021-12-16",297.3],["2021-12-17",295.52],["2021-12-20",291.59],["2021-12-21",295.46],["2021-12-22",295.81],["2021-12-23",297.9],["2021-12-27",299.49],["2021-12-28",301.46],["2021-12-29",300.48],["2021-12-30",300.5],["2022-01-03",302.52],["2022-01-04",305.61],["2022-01-05",304.89],["2022-01-07",306.15],["2022-01-10",306.66],["2022-01-11",307.72],["2022-01-12",305.97],["2022-01-13",305.93],["2022-01-14",305.92],["2022-01-17",305.88],["2022-01-18",304.89],["2022-01-19",302.13],["2022-01-20",301.32],["2022-01-21",297.57],["2022-01-24",295.9],["2022-01-25",297.13],["2022-01-26",297.02],["2022-01-27",299.6],["2022-01-28",300.46],["2022-01-31",301.2],["2022-02-01",302.95],["2022-02-02",303.69],["2022-02-03",298.52],["2022-02-04",296.7],["2022-02-07",297.52],["2022-02-08",300.37],["2022-02-09",302.88],["2022-02-10",300.08],["2022-02-11",300.11],["2022-02-14",298.01],["2022-02-15",300.09],["2022-02-16",300.61],["2022-02-17",297.81],["2022-02-18",297.28],["2022-02-21",297.24],["2022-02-22",295.24],["2022-02-23",293.46],["2022-02-24",291.17],["2022-02-25",297.99],["2022-02-28",296.02],["2022-03-01",291.5],["2022-03-02",297.1],["2022-03-03",296.61],["2022-03-04",296.01],["2022-03-07",292.19],["2022-03-08",290.43],["2022-03-09",293.28],["2022-03-10",292.67],["2022-03-11",293.01],["2022-03-14",294.51],["2022-03-15",295.9],["2022-03-16",299.85],["2022-03-17",300.28],["2022-03-18",301.55],["2022-03-21",301.98],["2022-03-22",304.53],["2022-03-23",302.44],["2022-03-24",303.77],["2022-03-25",306.61],["2022-03-28",306.38],["2022-03-29",307.21],["2022-03-30",304.76],["2022-03-31",301.93],["2022-04-01",304.96],["2022-04-04",306.31],["2022-04-05",306.14],["2022-04-06",305.36],["2022-04-07",305.66],["2022-04-08",309.29],["2022-04-11",306.77],["2022-04-12",306.16],["2022-04-13",307.5],["2022-04-14",308.21],["2022-04-19",309.22],["2022-04-20",311.19],["2022-04-21",311.4],["2022-04-22",305.99],["2022-04-25",306.56],["2022-04-26",304.06],["2022-04-27",306.79],["2022-04-28",310.29],["2022-04-29",304.76],["2022-05-02",304.13],["2022-05-04",310.45],["2022-05-05",306.82],["2022-05-06",305],["2022-05-09",300.54],["2022-05-10",299.83],["2022-05-11",299.94],["2022-05-12",303.36],["2022-05-13",307.66],["2022-05-16",308.11],["2022-05-17",309.83],["2022-05-18",305.01],["2022-05-19",299.96],["2022-05-20",302.54],["2022-05-23",304.18],["2022-05-24",302.84],["2022-05-25",305.76],["2022-05-26",307.87],["2022-05-27",311.76],["2022-05-30",311.72],["2022-05-31",311.37],["2022-06-01",310.1],["2022-06-02",311.68],["2022-06-03",309.49],["2022-06-06",311.07],["2022-06-07",312.6],["2022-06-08",309.07],["2022-06-09",305.64],["2022-06-10",301.87],["2022-06-13",295.99],["2022-06-14",293.33],["2022-06-15",295.18],["2022-06-17",286.43],["2022-06-20",286.39],["2022-06-21",289.04],["2022-06-22",287.43],["2022-06-23",289.03],["2022-06-24",296.08],["2022-06-27",295.53],["2022-06-28",296],["2022-06-29",294.87],["2022-06-30",292.68],["2022-07-01",296.5],["2022-07-04",296.46],["2022-07-05",296.58],["2022-07-06",299.01],["2022-07-07",303.25],["2022-07-08",303.48],["2022-07-11",303.9],["2022-07-12",304.25],["2022-07-13",300.54],["2022-07-14",299.42],["2022-07-15",303.4],["2022-07-18",299.89],["2022-07-19",304.66],["2022-07-20",305.04],["2022-07-21",305.7],["2022-07-22",304.21],["2022-07-25",305.39],["2022-07-26",306.41],["2022-07-27",309.34],["2022-07-28",310.32],["2022-07-29",312.44],["2022-08-01",310.12],["2022-08-02",310.15],["2022-08-03",314.3],["2022-08-04",311.13],["2022-08-05",313.01],["2022-08-08",312.83],["2022-08-09",311.91],["2022-08-10",312.97],["2022-08-11",315.06],["2022-08-12",320.65],["2022-08-16",324.02],["2022-08-17",322.1],["2022-08-18",324.44],["2022-08-19",324.13],["2022-08-22",320.98],["2022-08-23",319.61],["2022-08-24",318.76],["2022-08-25",321.68],["2022-08-26",313.97],["2022-08-29",313.11],["2022-08-30",310.99],["2022-08-31",306.61],["2022-09-01",308.5],["2022-09-02",306.9],["2022-09-05",306.86],["2022-09-06",307.99],["2022-09-07",309.24],["2022-09-08",312.04],["2022-09-09",313.53],["2022-09-12",315.36],["2022-09-13",310],["2022-09-14",309.47],["2022-09-15",308.53],["2022-09-16",304.89],["2022-09-19",306.84],["2022-09-20",303.36],["2022-09-21",303.06],["2022-09-22",302.84],["2022-09-23",299.85],["2022-09-26",297.83],["2022-09-27",296.61],["2022-09-28",300.04],["2022-09-29",292.77],["2022-09-30",290.53],["2022-10-03",296.14],["2022-10-04",301.29],["2022-10-05",302.19],["2022-10-06",299.45],["2022-10-07",295.45],["2022-10-10",296.64],["2022-10-11",295.59],["2022-10-12",293.64],["2022-10-13",300.67],["2022-10-14",297.49],["2022-10-17",301.08],["2022-10-18",302.93],["2022-10-19",301.96],["2022-10-20",298.88],["2022-10-21",304.1],["2022-10-24",305.43],["2022-10-25",307.44],["2022-10-26",306.95],["2022-10-27",309.84],["2022-10-28",315.33],["2022-10-31",316.76],["2022-11-02",315.25],["2022-11-03",316.75],["2022-11-04",318.75],["2022-11-07",318.19],["2022-11-08",317.84],["2022-11-09",315.53],["2022-11-10",322.3],["2022-11-14",319.02],["2022-11-15",320.03],["2022-11-16",316.61],["2022-11-17",317.72],["2022-11-18",319.81],["2022-11-21",322.89],["2022-11-22",325.01],["2022-11-23",323.84],["2022-11-24",323.82],["2022-11-25",324.56],["2022-11-28",320.15],["2022-11-29",321.98],["2022-11-30",327.58],["2022-12-01",324.02],["2022-12-02",323.65],["2022-12-05",317.79],["2022-12-06",315.81],["2022-12-07",316.08],["2022-12-08",316.34],["2022-12-09",316.44],["2022-12-12",319.06],["2022-12-13",319.42],["2022-12-14",317.65],["2022-12-15",311.79],["2022-12-16",309.81],["2022-12-19",310.64],["2022-12-20",309.73],["2022-12-21",314.22],["2022-12-22",312.49],["2022-12-23",313.84],["2022-12-27",313.57],["2022-12-28",311.65],["2022-12-29",314.52],["2022-12-30",313.04],["2023-01-02",312.99],["2023-01-03",318.83],["2023-01-04",321.31],["2023-01-05",321.91],["2023-01-09",321.65],["2023-01-10",322.54],["2023-01-11",323.7],["2023-01-12",324.76],["2023-01-13",325.1],["2023-01-16",325.06],["2023-01-17",324.81],["2023-01-18",320.3],["2023-01-19",318.03],["2023-01-20",319.73],["2023-01-23",320.59],["2023-01-24",320.51],["2023-01-25",320.74],["2023-01-26",324.1],["2023-01-27",324.68],["2023-01-30",322],["2023-01-31",325.12],["2023-02-01",324.92],["2023-02-02",326.62],["2023-02-03",327.84],["2023-02-06",328.93],["2023-02-07",331.91],["2023-02-08",329.48],["2023-02-09",327.42],["2023-02-10",330.64],["2023-02-13",331.68],["2023-02-14",330.96],["2023-02-15",333.02],["2023-02-16",332.16],["2023-02-17",332.49],["2023-02-20",332.44],["2023-02-21",328.25],["2023-02-22",328.76],["2023-02-23",329.53],["2023-02-24",329.36],["2023-02-27",328.75],["2023-02-28",327.63],["2023-03-01",324.79],["2023-03-02",326.58],["2023-03-03",328.84],["2023-03-06",327.39],["2023-03-07",325.41],["2023-03-08",327.13],["2023-03-09",323.58],["2023-03-10",318.69],["2023-03-13",314.99],["2023-03-14",318.8],["2023-03-15",316.89],["2023-03-16",318.57],["2023-03-17",315.37],["2023-03-20",316.37],["2023-03-21",317.99],["2023-03-22",315.47],["2023-03-23",313.96],["2023-03-24",316.01],["2023-03-27",316.75],["2023-03-28",316.48],["2023-03-29",320.06],["2023-03-30",320.98],["2023-03-31",324.41],["2023-04-03",324.9],["2023-04-04",322.37],["2023-04-05",324.58],["2023-04-06",326.3],["2023-04-11",327.21],["2023-04-12",326.28],["2023-04-13",326.15],["2023-04-14",326.58],["2023-04-17",328.73],["2023-04-18",328.64],["2023-04-19",328.62],["2023-04-20",327.5],["2023-04-21",327.69],["2023-04-24",327],["2023-04-25",325.18],["2023-04-26",322.72],["2023-04-27",326.11],["2023-04-28",327.37],["2023-05-02",324.49],["2023-05-04",322.6],["2023-05-05",326.59],["2023-05-08",325.97],["2023-05-09",327.06],["2023-05-10",326.54],["2023-05-11",326.7],["2023-05-12",328.32],["2023-05-15",328.63],["2023-05-16",326.97],["2023-05-17",329.47],["2023-05-18",331.43],["2023-05-19",332.15],["2023-05-22",331.64],["2023-05-23",330.74],["2023-05-24",327.36],["2023-05-25",328.62],["2023-05-26",332.47],["2023-05-29",332.42],["2023-05-30",330.65],["2023-05-31",329.42],["2023-06-01",330.73],["2023-06-02",334.71],["2023-06-05",333.72],["2023-06-06",334.91],["2023-06-07",334.74],["2023-06-09",333.67],["2023-06-12",334.3],["2023-06-13",335],["2023-06-14",334.74],["2023-06-15",336.3],["2023-06-16",336.45],["2023-06-19",336.4],["2023-06-20",334.57],["2023-06-21",332.6],["2023-06-22",331.52],["2023-06-23",330.82],["2023-06-26",330.35],["2023-06-27",331.45],["2023-06-28",332.25],["2023-06-29",334.3],["2023-06-30",336.8],["2023-07-03",338.14],["2023-07-04",338.13],["2023-07-05",337.42],["2023-07-06",333.38],["2023-07-07",330.7],["2023-07-10",330.47],["2023-07-11",332.28],["2023-07-12",332.31],["2023-07-13",332.95],["2023-07-14",331.05],["2023-07-17",330.47],["2023-07-18",331.73],["2023-07-19",334.39],["2023-07-20",337.2],["2023-07-21",339.02],["2023-07-24",340.74],["2023-07-25",342.12],["2023-07-26",340.49],["2023-07-27",341.52],["2023-07-28",340.73],["2023-07-31",340.97],["2023-08-01",340.95],["2023-08-02",338.38],["2023-08-03",336.57],["2023-08-04",334.51],["2023-08-07",336.21],["2023-08-08",335.73],["2023-08-09",335.79],["2023-08-10",335.9],["2023-08-11",335.6],["2023-08-14",336.5],["2023-08-16",332.09],["2023-08-17",330.91],["2023-08-18",330.87],["2023-08-21",330.54],["2023-08-22",331.5],["2023-08-23",333.31],["2023-08-24",332.31],["2023-08-25",334.56],["2023-08-28",335.49],["2023-08-29",338.33],["2023-08-30",336.72],["2023-08-31",337.2],["2023-09-01",338.47],["2023-09-04",338.42],["2023-09-05",338.7],["2023-09-06",337.61],["2023-09-07",338.34],["2023-09-08",338.59],["2023-09-11",339.59],["2023-09-12",339.52],["2023-09-13",338.94],["2023-09-14",345.13],["2023-09-15",344.13],["2023-09-18",342.68],["2023-09-19",342.56],["2023-09-20",342.77],["2023-09-21",339.92],["2023-09-22",339.15],["2023-09-25",340.34],["2023-09-26",336.8],["2023-09-27",337.38],["2023-09-28",336.98],["2023-09-29",336.31],["2023-10-02",334.87],["2023-10-03",332.16],["2023-10-04",331.91],["2023-10-05",331.7],["2023-10-06",333.98],["2023-10-09",335.1],["2023-10-10",337.21],["2023-10-11",338.42],["2023-10-12",338.37],["2023-10-13",338.8],["2023-10-16",339.54],["2023-10-17",339.73],["2023-10-18",337.09],["2023-10-19",333.69],["2023-10-20",329.99],["2023-10-23",327.52],["2023-10-24",330.69],["2023-10-25",330.86],["2023-10-26",330.43],["2023-10-27",326.14],["2023-10-30",327.32],["2023-10-31",329.91],["2023-11-02",336.26],["2023-11-03",335.59],["2023-11-06",335.25],["2023-11-07",335.12],["2023-11-08",333.84],["2023-11-09",333.11],["2023-11-10",335.59],["2023-11-13",335.72],["2023-11-14",337.12],["2023-11-15",337.57],["2023-11-16",335.74],["2023-11-17",337.1],["2023-11-20",336.79],["2023-11-21",336.27],["2023-11-22",338.1],["2023-11-23",338.08],["2023-11-24",338.43],["2023-11-27",337.77],["2023-11-28",337.29],["2023-11-29",337.71],["2023-11-30",341.46],["2023-12-01",345.29],["2023-12-04",345.52],["2023-12-05",346.21],["2023-12-06",346.86],["2023-12-07",347.05],["2023-12-08",348.17],["2023-12-11",349.85],["2023-12-12",349.01],["2023-12-13",352.13],["2023-12-14",349.45],["2023-12-15",350.06],["2023-12-18",350.38],["2023-12-19",350.62],["2023-12-20",348.77],["2023-12-21",350.09],["2023-12-22",351.36],["2023-12-27",350.58],["2023-12-28",351.32],["2023-12-29",352.68],["2024-01-02",355.89],["2024-01-03",354.47],["2024-01-04",354.05],["2024-01-05",353.73],["2024-01-08",355.09],["2024-01-09",354.98],["2024-01-10",353.9],["2024-01-11",352.5],["2024-01-12",353.62],["2024-01-15",353.57],["2024-01-16",353.38],["2024-01-17",351.31],["2024-01-18",352.61],["2024-01-19",353.67],["2024-01-22",354.79],["2024-01-23",355.92],["2024-01-24",354.42],["2024-01-25",357.37],["2024-01-26",357.85],["2024-01-29",360.54],["2024-01-30",359.74],["2024-01-31",357.09],["2024-02-01",358.52],["2024-02-02",358.64],["2024-02-05",358.71],["2024-02-06",360.26],["2024-02-07",360.45],["2024-02-08",359.62],["2024-02-09",359.79],["2024-02-12",360.73],["2024-02-13",359.34],["2024-02-14",361.4],["2024-02-15",363.16],["2024-02-16",363.32],["2024-02-19",363.27],["2024-02-20",362.81],["2024-02-21",363.42],["2024-02-22",365.82],["2024-02-23",367.29],["2024-02-26",364.69],["2024-02-27",364.94],["2024-02-28",365.08],["2024-02-29",365.77],["2024-03-01",366.88],["2024-03-04",367.24],["2024-03-05",366.26],["2024-03-06",367.55],["2024-03-07",369.38],["2024-03-08",368.6],["2024-03-11",368.88],["2024-03-12",370.74],["2024-03-13",370.53],["2024-03-14",370.4],["2024-03-15",370.08],["2024-03-18",370.17],["2024-03-19",372.05],["2024-03-20",373.86],["2024-03-21",375.28],["2024-03-22",375.41],["2024-03-25",374.31],["2024-03-26",374.69],["2024-03-27",377.81],["2024-03-28",379.72],["2024-04-02",377.15],["2024-04-03",375.78],["2024-04-04",373.64],["2024-04-05",374.09],["2024-04-08",374.45],["2024-04-09",375.5],["2024-04-10",375.05],["2024-04-11",375.2],["2024-04-12",375.19],["2024-04-15",373.68],["2024-04-16",369.11],["2024-04-17",369.42],["2024-04-18",368.84],["2024-04-19",368.97],["2024-04-22",372.24],["2024-04-23",373.98],["2024-04-24",374.88],["2024-04-25",373.1],["2024-04-26",374.77],["2024-04-29",375.37],["2024-04-30",373.01],["2024-05-02",373.25],["2024-05-06",374.81],["2024-05-07",377.03],["2024-05-08",378.81],["2024-05-09",380.38],["2024-05-10",382.89],["2024-05-13",381.74],["2024-05-14",381.83],["2024-05-15",383.24],["2024-05-16",383.49],["2024-05-17",383.46],["2024-05-20",382.85],["2024-05-21",383.33],["2024-05-22",382.92],["2024-05-23",379.44],["2024-05-24",378.73],["2024-05-27",378.68],["2024-05-28",376.22],["2024-05-29",374.08],["2024-05-31",378.95],["2024-06-03",378.68],["2024-06-04",378],["2024-06-05",379.54],["2024-06-06",379.97],["2024-06-07",380.22],["2024-06-10",382.53],["2024-06-11",379.59],["2024-06-12",378.88],["2024-06-13",378.52],["2024-06-14",378.93],["2024-06-17",379.4],["2024-06-18",381.11],["2024-06-19",381.09],["2024-06-20",383.36],["2024-06-21",384.06],["2024-06-24",385.04],["2024-06-25",384.61],["2024-06-26",384.12],["2024-06-27",383.34],["2024-06-28",383.43],["2024-07-01",383.3],["2024-07-02",383.26],["2024-07-03",383.33],["2024-07-04",383.32],["2024-07-05",383.46],["2024-07-08",382.93],["2024-07-09",382.03],["2024-07-10",385.32],["2024-07-11",385.53],["2024-07-12",387.2],["2024-07-15",385.64],["2024-07-16",388.84],["2024-07-17",388.71],["2024-07-18",387.54],["2024-07-19",385.51],["2024-07-22",388],["2024-07-23",387.28],["2024-07-24",385.77],["2024-07-25",383.73],["2024-07-26",387.44],["2024-07-29",387.93],["2024-07-30",388.84],["2024-07-31",391],["2024-08-01",389.07],["2024-08-02",380.93],["2024-08-05",370.67],["2024-08-06",373.36],["2024-08-07",375.41],["2024-08-08",379.26],["2024-08-09",379.4],["2024-08-12",378.86],["2024-08-13",381.79],["2024-08-14",381.35],["2024-08-16",388.08],["2024-08-19",388.76],["2024-08-20",386.92],["2024-08-21",387.67],["2024-08-22",387.1],["2024-08-23",389.18],["2024-08-26",389.52],["2024-08-27",390.37],["2024-08-28",391.09],["2024-08-29",393.72],["2024-08-30",395.36],["2024-09-02",395.31],["2024-09-03",392.25],["2024-09-04",390.75],["2024-09-05",389.57],["2024-09-06",384.86],["2024-09-09",390.71],["2024-09-10",391.32],["2024-09-11",392.34],["2024-09-12",393.17],["2024-09-13",394.34],["2024-09-16",395.3],["2024-09-17",394.9],["2024-09-18",393.36],["2024-09-19",396.52],["2024-09-20",394.82],["2024-09-23",396.54],["2024-09-24",397.52],["2024-09-25",395.49],["2024-09-26",397.82],["2024-09-27",397.79],["2024-09-30",398.1],["2024-10-01",398.81],["2024-10-02",400.13],["2024-10-03",398.88],["2024-10-04",401.96],["2024-10-07",400.52],["2024-10-08",400.39],["2024-10-09",403.38],["2024-10-10",403.16],["2024-10-11",405.55],["2024-10-14",408.25],["2024-10-15",407.42],["2024-10-16",409.17],["2024-10-17",412.76],["2024-10-18",412.42],["2024-10-21",409.83],["2024-10-22",409.12],["2024-10-23",409.2],["2024-10-24",408.33],["2024-10-25",406.02],["2024-10-28",407.24],["2024-10-29",406.67],["2024-10-30",402.61],["2024-10-31",399.24],["2024-11-04",399.54],["2024-11-05",401.01],["2024-11-06",408.93],["2024-11-07",407.95],["2024-11-08",410.31],["2024-11-12",411.66],["2024-11-13",412.6],["2024-11-14",412.5],["2024-11-15",411.89],["2024-11-18",412.62],["2024-11-19",411.64],["2024-11-20",413.52],["2024-11-21",417.72],["2024-11-22",424.03],["2024-11-25",422.79],["2024-11-26",422.45],["2024-11-27",419.81],["2024-11-28",419.79],["2024-11-29",421.76],["2024-12-02",423.48],["2024-12-03",422.72],["2024-12-04",422.59],["2024-12-05",421.58],["2024-12-06",421.17],["2024-12-09",420.52],["2024-12-10",419.94],["2024-12-11",420.43],["2024-12-12",419.76],["2024-12-13",420.26],["2024-12-16",419.11],["2024-12-17",417.84],["2024-12-18",411.9],["2024-12-19",412.09],["2024-12-20",413.24],["2024-12-23",414.97],["2024-12-27",416.46],["2024-12-30",414.78],["2025-01-02",418.97],["2025-01-03",420.53],["2025-01-07",419.06],["2025-01-08",421.13],["2025-01-09",421.11],["2025-01-10",418.03],["2025-01-13",421.13],["2025-01-14",419.29],["2025-01-15",422.97],["2025-01-16",426.91],["2025-01-17",429.36],["2025-01-20",429.3],["2025-01-21",429.56],["2025-01-22",429.03],["2025-01-23",431.84],["2025-01-24",427.09],["2025-01-27",427.92],["2025-01-28",429.33],["2025-01-29",428.44],["2025-01-30",430.24],["2025-01-31",431.11],["2025-02-03",431.56],["2025-02-04",430.34],["2025-02-05",432.19],["2025-02-06",435.42],["2025-02-07",434.31],["2025-02-10",437.24],["2025-02-11",437.45],["2025-02-12",435.31],["2025-02-13",436.01],["2025-02-14",432.69],["2025-02-17",432.63],["2025-02-18",435.87],["2025-02-19",437.18],["2025-02-20",434.74],["2025-02-21",434.22],["2025-02-24",432.34],["2025-02-25",433.41],["2025-02-26",433.76],["2025-02-27",435.3],["2025-02-28",439.01],["2025-03-03",435.47],["2025-03-04",427.31],["2025-03-05",422.49],["2025-03-06",417.58],["2025-03-07",418.47],["2025-03-10",414.66],["2025-03-11",406.87],["2025-03-12",406.66],["2025-03-13",407.45],["2025-03-14",411.7],["2025-03-17",414.86],["2025-03-18",414.52],["2025-03-19",418.47],["2025-03-20",418.39],["2025-03-21",418.28],["2025-03-24",420.61],["2025-03-25",420.26],["2025-03-26",421.1],["2025-03-27",420.38],["2025-03-28",415.81],["2025-03-31",417.38],["2025-04-01",418.15],["2025-04-02",418.41],["2025-04-03",401.7],["2025-04-04",383.75],["2025-04-07",377.09],["2025-04-08",377.51],["2025-04-09",384.59],["2025-04-10",380.82],["2025-04-11",380.82],["2025-04-14",386.06],["2025-04-15",388.57],["2025-04-16",384.46],["2025-04-17",386.5],["2025-04-22",385.66],["2025-04-23",391.74],["2025-04-24",395.02],["2025-04-25",395.12],["2025-04-28",396.29],["2025-04-29",398.08],["2025-04-30",399.67],["2025-05-02",404.99],["2025-05-05",405.06],["2025-05-06",403.15],["2025-05-07",403.67],["2025-05-08",405.89],["2025-05-09",406.79],["2025-05-12",416.16],["2025-05-13",413.7],["2025-05-14",411.86],["2025-05-15",416.91],["2025-05-16",420.61],["2025-05-19",418.97],["2025-05-20",419.12],["2025-05-21",412.68],["2025-05-22",413.11],["2025-05-23",409.72],["2025-05-26",409.67],["2025-05-27",414.56],["2025-05-28",413.48],["2025-05-29",413.26],["2025-05-30",413.86],["2025-06-02",412.13],["2025-06-03",415.39],["2025-06-04",414.19],["2025-06-05",413.29],["2025-06-06",417.05],["2025-06-09",416.08],["2025-06-10",416.69],["2025-06-11",414.29],["2025-06-12",413.13],["2025-06-13",410.13],["2025-06-16",410.67],["2025-06-17",409.1],["2025-06-18",409.75],["2025-06-20",408.26],["2025-06-23",410.39],["2025-06-24",412.22],["2025-06-25",410.18],["2025-06-26",410.18],["2025-06-27",412.38],["2025-06-30",412.98],["2025-07-01",414.05],["2025-07-02",414.25],["2025-07-03",417.73],["2025-07-04",417.71],["2025-07-07",414.97],["2025-07-08",415.91],["2025-07-09",417.42],["2025-07-10",419.61],["2025-07-11",417.02],["2025-07-14",417.62],["2025-07-15",415.55],["2025-07-16",417.72],["2025-07-17",420.78],["2025-07-18",419.41],["2025-07-21",418.73],["2025-07-22",419.56],["2025-07-23",421.62],["2025-07-24",420.27],["2025-07-25",421.95],["2025-07-28",422.71],["2025-07-29",427.49],["2025-07-30",427.16],["2025-07-31",425.76],["2025-08-01",418.49],["2025-08-04",422.85],["2025-08-05",421.41],["2025-08-06",420.26],["2025-08-07",421.76],["2025-08-08",422.44],["2025-08-11",423.47],["2025-08-12",425.3],["2025-08-13",424.87],["2025-08-14",426.4],["2025-08-18",424.21],["2025-08-19",425.94],["2025-08-20",426.97],["2025-08-21",427.53],["2025-08-22",428.75],["2025-08-25",426.64],["2025-08-26",426.3],["2025-08-27",428.27],["2025-08-28",426.57],["2025-08-29",424.49],["2025-09-01",424.44],["2025-09-02",422.12],["2025-09-03",421.9],["2025-09-04",424.9],["2025-09-05",422],["2025-09-08",422.39],["2025-09-09",423.02],["2025-09-10",423.43],["2025-09-11",426.89],["2025-09-12",426.2],["2025-09-15",425.8],["2025-09-16",421.54],["2025-09-17",422.58],["2025-09-18",425.5],["2025-09-19",425.79],["2025-09-22",425.32],["2025-09-23",425.28],["2025-09-24",426.11],["2025-09-25",426.04],["2025-09-26",428.26],["2025-09-29",427.8],["2025-09-30",428.83],["2025-10-01",429.98],["2025-10-02",430.44],["2025-10-03",431.49],["2025-10-06",433.1],["2025-10-07",433.2],["2025-10-08",435.71],["2025-10-09",435.54],["2025-10-10",429.32],["2025-10-13",433.24],["2025-10-14",434.82],["2025-10-15",436.74],["2025-10-16",433.7],["2025-10-17",433.74],["2025-10-20",437.9],["2025-10-21",439.29],["2025-10-22",438.1],["2025-10-23",438.41],["2025-10-24",440.08],["2025-10-27",441.57],["2025-10-28",440.21],["2025-10-29",437.2],["2025-10-30",438.55],["2025-10-31",437.66],["2025-11-03",436.21],["2025-11-04",435.99],["2025-11-05",437.9],["2025-11-06",434.07],["2025-11-07",433.88],["2025-11-10",437.85],["2025-11-12",442.58],["2025-11-13",437.69],["2025-11-14",436.55],["2025-11-17",434.14],["2025-11-18",430.29],["2025-11-19",430.55],["2025-11-20",429.45],["2025-11-21",432.76],["2025-11-24",433.36],["2025-11-25",437.66],["2025-11-26",440.94],["2025-11-27",440.92],["2025-11-28",443.34],["2025-12-01",439.61],["2025-12-02",440.15],["2025-12-03",441.34],["2025-12-04",441.74],["2025-12-05",441.58],["2025-12-08",441.74],["2025-12-09",439.93],["2025-12-10",441.69],["2025-12-11",441.18],["2025-12-12",439.03],["2025-12-15",440.26],["2025-12-16",437.41],["2025-12-17",437.27],["2025-12-18",438.89],["2025-12-19",440.77],["2025-12-22",441.74],["2025-12-23",442.32],["2025-12-29",443.45],["2025-12-30",444.15],["2026-01-02",444.45],["2026-01-05",447.65],["2026-01-07",447.54],["2026-01-08",449.07],["2026-01-09",452.75],["2026-01-12",452.31],["2026-01-13",452.68],["2026-01-14",452.19],["2026-01-15",455.97],["2026-01-16",456.58],["2026-01-19",456.52],["2026-01-20",444.71],["2026-01-21",447.51],["2026-01-22",448.49],["2026-01-23",447.65],["2026-01-26",446.4],["2026-01-27",447.16],["2026-01-28",447.43],["2026-01-29",449.31],["2026-01-30",450.71],["2026-02-02",457.38],["2026-02-03",456.85],["2026-02-04",459.74],["2026-02-05",455.5],["2026-02-06",462.07],["2026-02-09",460.42],["2026-02-10",460.9],["2026-02-11",466.16],["2026-02-12",462.53],["2026-02-13",464.45],["2026-02-16",464.4],["2026-02-17",465.48],["2026-02-18",467.34],["2026-02-19",466.68],["2026-02-20",467.47],["2026-02-23",465.2],["2026-02-24",467.86],["2026-02-25",470.07],["2026-02-26",470.24],["2026-02-27",470.33],["2026-03-02",470.57],["2026-03-03",465.44],["2026-03-04",466.21],["2026-03-05",462.48],["2026-03-06",457],["2026-03-09",456.92],["2026-03-10",458.52],["2026-03-11",458.6],["2026-03-12",454.07],["2026-03-13",456.49],["2026-03-16",458.78],["2026-03-17",460.03],["2026-03-18",454.55],["2026-03-19",450.79],["2026-03-20",443.33],["2026-03-23",446.29],["2026-03-24",447.98],["2026-03-25",451.64],["2026-03-26",447.98],["2026-03-27",443.89],["2026-03-30",447.63],["2026-03-31",452.9],["2026-04-01",454.52],["2026-04-02",456.21],["2026-04-07",454.67],["2026-04-08",465.28],["2026-04-09",467.97],["2026-04-10",466.02],["2026-04-13",467.03],["2026-04-14",466.4],["2026-04-15",465.95],["2026-04-16",467.51],["2026-04-17",471.32],["2026-04-20",471.29],["2026-04-21",468.69],["2026-04-22",470.13],["2026-04-23",473.31],["2026-04-24",472.74],["2026-04-27",470.4],["2026-04-28",471.03],["2026-04-29",469.34],["2026-04-30",476.12],["2026-05-04",471.34],["2026-05-05",473.16],["2026-05-06",476.77],["2026-05-07",472.01],["2026-05-08",471.19],["2026-05-11",471.22],["2026-05-12",471.59],["2026-05-13",474.62],["2026-05-14",480.13],["2026-05-15",475],["2026-05-18",477.79],["2026-05-19",476.35],["2026-05-20",479.69],["2026-05-21",481.38],["2026-05-22",484.31],["2026-05-25",484.25],["2026-05-26",484.68],["2026-05-27",485.3],["2026-05-28",483.39],["2026-05-29",483.33],["2026-06-01",482.79],["2026-06-02",485.77],["2026-06-03",484.14],["2026-06-05",485.65]]}]}