{"meta":{"source":"Банк России, учётные цены на драгоценные металлы","unit":"рублей за грамм","checked":"2026-10-28T04:59:47","first":"1997-03-25","last":"2026-10-28","note":"до 1998 года - в новых рублях после деноминации"},"series":[["1997-03-25",65.08],["1997-03-26",65.03],["1997-03-27",64.39],["1997-03-28",64.78],["1997-03-31",64.84],["1997-04-01",64.87],["1997-04-02",65.24],["1997-04-03",66.0],["1997-04-04",65.6],["1997-04-07",65.37],["1997-04-08",65.69],["1997-04-09",65.73],["1997-04-10",65.51],["1997-04-11",65.48],["1997-04-14",65.57],["1997-04-15",65.37],["1997-04-16",64.69],["1997-04-17",64.12],["1997-04-18",64.23],["1997-04-21",64.55],["1997-04-22",64.6],["1997-04-23",64.49],["1997-04-24",64.39],["1997-04-25",64.38],["1997-04-28",64.58],["1997-04-29",64.27],["1997-04-30",64.11],["1997-05-05",64.21],["1997-05-06",64.21],["1997-05-07",64.19],["1997-05-08",64.53],["1997-05-12",65.44],["1997-05-13",65.91],["1997-05-14",66.04],["1997-05-15",66.08],["1997-05-16",65.56],["1997-05-19",65.2],["1997-05-20",64.49],["1997-05-21",64.92],["1997-05-22",64.86],["1997-05-23",64.87],["1997-05-26",64.87],["1997-05-27",64.86],["1997-05-28",65.07],["1997-05-29",64.92],["1997-05-30",65.11],["1997-06-02",65.44],["1997-06-03",65.12],["1997-06-04",65.07],["1997-06-05",64.74],["1997-06-06",64.56],["1997-06-09",65.18],["1997-06-10",65.24],["1997-06-11",65.16],["1997-06-13",64.88],["1997-06-16",64.74],["1997-06-17",64.76],["1997-06-18",64.88],["1997-06-19",64.78],["1997-06-20",64.51],["1997-06-23",64.15],["1997-06-24",64.11],["1997-06-25",64.16],["1997-06-26",64.18],["1997-06-27",63.9],["1997-06-30",63.82],["1997-07-01",63.44],["1997-07-02",63.28],["1997-07-03",62.99],["1997-07-04",63.06],["1997-07-07",61.53],["1997-07-08",60.31],["1997-07-09",60.7],["1997-07-10",60.19],["1997-07-11",60.66],["1997-07-14",60.6],["1997-07-15",61.02],["1997-07-16",60.65],["1997-07-17",60.61],["1997-07-18",60.62],["1997-07-21",61.54],["1997-07-22",61.93],["1997-07-23",62.24],["1997-07-24",61.71],["1997-07-25",61.17],["1997-07-28",61.59],["1997-07-29",61.92],["1997-07-30",62.08],["1997-07-31",62.28],["1997-08-01",62.07],["1997-08-04",61.66],["1997-08-05",61.55],["1997-08-06",61.1],["1997-08-07",60.77],["1997-08-08",61.1],["1997-08-11",61.63],["1997-08-12",62.42],["1997-08-13",62.12],["1997-08-14",62.14],["1997-08-15",62.13],["1997-08-18",61.87],["1997-08-19",61.5],["1997-08-20",61.67],["1997-08-21",61.41],["1997-08-22",61.62],["1997-08-25",61.83],["1997-08-26",61.84],["1997-08-27",62.13],["1997-08-28",62.02],["1997-08-29",62.26],["1997-09-01",62.2],["1997-09-02",62.06],["1997-09-03",61.68],["1997-09-04",61.56],["1997-09-05",61.58],["1997-09-07",61.5],["1997-09-08",61.5],["1997-09-09",61.57],["1997-09-10",61.62],["1997-09-11",61.45],["1997-09-12",61.63],["1997-09-15",61.99],["1997-09-16",61.8],["1997-09-17",61.56],["1997-09-18",61.47],["1997-09-19",61.57],["1997-09-22",61.82],["1997-09-23",61.61],["1997-09-24",61.63],["1997-09-25",62.0],["1997-09-26",62.38],["1997-09-29",62.78],["1997-09-30",62.86],["1997-10-01",63.83],["1997-10-02",64.82],["1997-10-03",64.11],["1997-10-06",63.81],["1997-10-07",63.98],["1997-10-08",61.5],["1997-10-09",64.03],["1997-10-10",64.2],["1997-10-11",63.34],["1997-10-13",63.34],["1997-10-14",63.22],["1997-10-15",63.16],["1997-10-16",62.93],["1997-10-17",63.11],["1997-10-20",62.51],["1997-10-21",62.44],["1997-10-22",62.32],["1997-10-23",62.17],["1997-10-24",62.53],["1997-10-27",61.07],["1997-10-28",60.14],["1997-10-29",60.26],["1997-10-30",60.5],["1997-10-31",61.15],["1997-11-03",60.12],["1997-11-04",60.58],["1997-11-05",60.9],["1997-11-06",60.55],["1997-11-10",59.65],["1997-11-11",60.1],["1997-11-12",60.48],["1997-11-13",59.63],["1997-11-14",59.63],["1997-11-17",58.4],["1997-11-18",58.8],["1997-11-19",58.89],["1997-11-20",59.26],["1997-11-21",58.65],["1997-11-24",58.9],["1997-11-25",59.13],["1997-11-26",58.32],["1997-11-27",57.62],["1997-11-28",57.44],["1997-12-01",57.61],["1997-12-02",57.15],["1997-12-03",57.34],["1997-12-04",56.95],["1997-12-05",56.27],["1997-12-08",55.92],["1997-12-09",55.97],["1997-12-10",55.13],["1997-12-11",55.72],["1997-12-15",55.09],["1997-12-16",55.23],["1997-12-17",55.62],["1997-12-18",56.1],["1997-12-19",56.52],["1997-12-22",56.32],["1997-12-23",56.65],["1997-12-24",57.07],["1997-12-25",57.82],["1997-12-26",57.82],["1997-12-29",57.28],["1997-12-30",57.28],["1997-12-31",56.72],["1998-01-05",56.29],["1998-01-06",55.61],["1998-01-08",55.12],["1998-01-09",55.16],["1998-01-12",54.6],["1998-01-13",54.66],["1998-01-14",54.81],["1998-01-15",55.49],["1998-01-16",55.54],["1998-01-19",57.04],["1998-01-20",56.52],["1998-01-21",56.76],["1998-01-22",57.31],["1998-01-23",57.95],["1998-01-26",57.45],["1998-01-27",59.77],["1998-01-28",59.02],["1998-01-29",59.26],["1998-01-30",59.77],["1998-02-01",60.24],["1998-02-02",60.24],["1998-02-03",59.61],["1998-02-04",59.01],["1998-02-05",58.99],["1998-02-06",58.99],["1998-02-10",59.55],["1998-02-11",59.35],["1998-02-12",59.38],["1998-02-13",59.38],["1998-02-16",59.35],["1998-02-17",59.18],["1998-02-18",59.42],["1998-02-19",59.22],["1998-02-20",59.21],["1998-02-23",58.98],["1998-02-24",58.21],["1998-02-25",57.97],["1998-02-26",58.16],["1998-02-27",58.32],["1998-03-02",59.21],["1998-03-03",59.42],["1998-03-04",59.17],["1998-03-05",59.14],["1998-03-06",58.55],["1998-03-10",58.6],["1998-03-11",58.73],["1998-03-12",58.68],["1998-03-13",58.65],["1998-03-16",58.81],["1998-03-17",58.76],["1998-03-18",58.69],["1998-03-19",58.03],["1998-03-20",58.26],["1998-03-23",58.45],["1998-03-24",58.58],["1998-03-25",60.06],["1998-03-26",59.87],["1998-03-27",59.95],["1998-03-30",60.44],["1998-03-31",60.44],["1998-04-01",60.29],["1998-04-02",60.31],["1998-04-03",60.19],["1998-04-06",61.35],["1998-04-07",62.3],["1998-04-08",62.03],["1998-04-09",61.97],["1998-04-10",61.76],["1998-04-13",61.77],["1998-04-14",61.79],["1998-04-15",62.18],["1998-04-16",61.73],["1998-04-17",61.55],["1998-04-20",62.0],["1998-04-21",61.8],["1998-04-22",61.83],["1998-04-23",62.88],["1998-04-24",62.87],["1998-04-27",62.96],["1998-04-28",62.26],["1998-04-29",62.03],["1998-04-30",62.0],["1998-05-05",61.73],["1998-05-06",61.12],["1998-05-07",60.57],["1998-05-08",60.0],["1998-05-12",60.18],["1998-05-13",60.29],["1998-05-14",60.25],["1998-05-15",59.67],["1998-05-18",60.64],["1998-05-19",60.53],["1998-05-20",60.49],["1998-05-21",60.48],["1998-05-22",60.7],["1998-05-25",60.54],["1998-05-26",60.54],["1998-05-27",60.19],["1998-05-28",59.16],["1998-05-29",59.45],["1998-06-01",59.35],["1998-06-02",58.38],["1998-06-03",58.93],["1998-06-04",59.14],["1998-06-05",59.23],["1998-06-08",58.81],["1998-06-09",59.02],["1998-06-10",60.23],["1998-06-11",59.3],["1998-06-15",58.34],["1998-06-16",57.93],["1998-06-17",58.19],["1998-06-18",59.0],["1998-06-19",59.32],["1998-06-22",60.41],["1998-06-23",59.9],["1998-06-24",59.78],["1998-06-25",59.67],["1998-06-26",59.55],["1998-06-29",59.67],["1998-06-30",59.69],["1998-07-01",60.24],["1998-07-02",60.37],["1998-07-03",59.82],["1998-07-06",59.95],["1998-07-07",59.69],["1998-07-08",59.81],["1998-07-09",59.46],["1998-07-10",59.43],["1998-07-13",59.2],["1998-07-14",59.38],["1998-07-15",59.77],["1998-07-16",59.74],["1998-07-17",60.12],["1998-07-20",59.92],["1998-07-21",60.14],["1998-07-22",60.16],["1998-07-23",59.98],["1998-07-24",59.85],["1998-07-27",60.15],["1998-07-28",59.37],["1998-07-29",59.39],["1998-07-30",59.45],["1998-07-31",59.33],["1998-08-03",59.12],["1998-08-04",58.59],["1998-08-05",58.63],["1998-08-06",59.03],["1998-08-07",59.03],["1998-08-10",58.64],["1998-08-11",58.65],["1998-08-12",58.51],["1998-08-13",58.6],["1998-08-14",58.3],["1998-08-17",58.66],["1998-08-18",59.92],["1998-08-19",64.18],["1998-08-20",65.44],["1998-08-21",65.45],["1998-08-24",65.13],["1998-08-25",66.61],["1998-08-26",72.96],["1998-08-27",72.98],["1999-10-01",246.73],["1999-10-04",256.73],["1999-10-05",273.05],["1999-10-06",270.74],["1999-10-07",264.26],["1999-10-08",268.59],["1999-10-11",264.43],["1999-10-12",269.03],["1999-10-13",266.19],["1999-10-14",267.65],["1999-10-15",263.45],["1999-10-18",265.58],["1999-10-19",257.87],["1999-10-20",258.55],["1999-10-21",254.53],["1999-10-22",252.43],["1999-10-25",251.23],["1999-10-26",247.26],["1999-10-27",242.07],["1999-10-28",253.7],["1999-10-29",251.56],["1999-11-01",247.55],["1999-11-02",248.81],["1999-11-03",247.5],["1999-11-04",247.83],["1999-11-05",247.52],["1999-11-09",246.43],["1999-11-10",246.17],["1999-11-11",249.89],["1999-11-12",248.89],["1999-11-15",248.2],["1999-11-16",247.61],["1999-11-17",251.3],["1999-11-18",250.63],["1999-11-19",250.42],["1999-11-22",251.95],["1999-11-23",253.75],["1999-11-24",254.33],["1999-11-25",254.88],["1999-11-26",253.8],["1999-11-29",250.22],["1999-11-30",250.29],["1999-12-01",251.82],["1999-12-02",249.35],["1999-12-03",242.66],["1999-12-06",240.46],["1999-12-07",242.62],["1999-12-08",245.96],["1999-12-09",242.75],["1999-12-10",241.42],["1999-12-14",242.92],["1999-12-15",242.35],["1999-12-16",242.43],["1999-12-17",244.82],["1999-12-20",245.42],["1999-12-21",245.63],["1999-12-22",248.0],["1999-12-23",247.22],["1999-12-24",248.81],["1999-12-27",250.58],["1999-12-28",251.11],["1999-12-29",253.5],["1999-12-31",253.77],["2000-01-06",246.67],["2000-01-10",252.45],["2000-01-11",258.83],["2000-01-12",263.08],["2000-01-13",261.23],["2000-01-14",262.35],["2000-01-17",263.05],["2000-01-18",264.81],["2000-01-19",266.06],["2000-01-20",265.67],["2000-01-21",264.4],["2000-01-24",264.19],["2000-01-25",265.78],["2000-01-26",262.83],["2000-01-27",264.29],["2000-01-28",263.98],["2000-01-31",261.13],["2000-02-01",261.68],["2000-02-02",262.02],["2000-02-03",265.18],["2000-02-04",267.22],["2000-02-07",294.2],["2000-02-08",281.28],["2000-02-09",283.63],["2000-02-10",288.19],["2000-02-11",294.22],["2000-02-14",287.03],["2000-02-15",284.84],["2000-02-16",278.77],["2000-02-17",284.91],["2000-02-18",280.69],["2000-02-21",283.94],["2000-02-22",284.9],["2000-02-23",284.33],["2000-02-24",279.08],["2000-02-25",275.6],["2000-02-28",271.06],["2000-02-29",272.2],["2000-03-01",271.82],["2000-03-02",267.02],["2000-03-03",267.23],["2000-03-06",267.07],["2000-03-07",265.95],["2000-03-09",266.37],["2000-03-10",269.04],["2000-03-13",266.72],["2000-03-14",267.28],["2000-03-15",265.45],["2000-03-16",264.88],["2000-03-17",262.03],["2000-03-20",261.34],["2000-03-21",262.35],["2000-03-22",265.15],["2000-03-23",262.37],["2000-03-24",260.81],["2000-03-27",260.07],["2000-03-28",256.17],["2000-03-29",254.9],["2000-03-30",254.47],["2000-03-31",254.98],["2000-04-03",259.23],["2000-04-04",257.13],["2000-04-05",262.67],["2000-04-06",258.36],["2000-04-07",259.28],["2000-04-10",260.36],["2000-04-11",259.72],["2000-04-12",258.58],["2000-04-13",259.36],["2000-04-14",258.4],["2000-04-17",262.02],["2000-04-18",262.07],["2000-04-19",260.18],["2000-04-20",259.09],["2000-04-21",258.11],["2000-04-24",257.99],["2000-04-25",258.16],["2000-04-26",255.32],["2000-04-27",253.59],["2000-04-28",253.09],["2000-05-03",254.51],["2000-05-04",254.06],["2000-05-05",257.04],["2000-05-06",257.27],["2000-05-10",254.41],["2000-05-11",253.43],["2000-05-12",252.52],["2000-05-15",251.84],["2000-05-16",251.79],["2000-05-17",251.1],["2000-05-18",249.43],["2000-05-19",250.37],["2000-05-22",250.51],["2000-05-23",251.48],["2000-05-24",250.25],["2000-05-25",249.45],["2000-05-26",247.03],["2000-05-29",247.8],["2000-05-30",250.43],["2000-05-31",248.29],["2000-06-01",248.97],["2000-06-02",249.98],["2000-06-05",257.97],["2000-06-06",260.61],["2000-06-07",262.41],["2000-06-08",260.38],["2000-06-09",260.24],["2000-06-13",269.15],["2000-06-14",261.8],["2000-06-15",264.26],["2000-06-16",265.05],["2000-06-19",262.91],["2000-06-20",261.23],["2000-06-21",261.32],["2000-06-22",260.56],["2000-06-23",259.68],["2000-06-26",257.18],["2000-06-27",258.1],["2000-06-28",259.85],["2000-06-29",263.75],["2000-06-30",262.08],["2000-07-03",260.92],["2000-07-04",260.69],["2000-07-05",260.6],["2000-07-06",258.26],["2000-07-07",256.94],["2000-07-10",256.85],["2000-07-11",255.87],["2000-07-12",254.94],["2000-07-13",252.69],["2000-07-14",252.51],["2000-07-17",253.9],["2000-07-18",253.94],["2000-07-19",252.18],["2000-07-20",248.32],["2000-07-21",250.33],["2000-07-24",250.15],["2000-07-25",248.9],["2000-07-26",250.16],["2000-07-27",250.83],["2000-07-28",250.11],["2000-07-31",249.36],["2000-08-01",249.54],["2000-08-02",249.18],["2000-08-03",248.46],["2000-08-04",245.19],["2000-08-07",245.01],["2000-08-08",245.52],["2000-08-09",243.69],["2000-08-10",243.82],["2000-08-11",244.35],["2000-08-14",246.41],["2000-08-15",246.19],["2000-08-16",246.86],["2000-08-17",248.37],["2000-08-18",248.31],["2000-08-21",247.5],["2000-08-22",245.37],["2000-08-23",243.98],["2000-08-24",243.44],["2000-08-25",244.67],["2000-08-28",244.97],["2000-08-29",245.72],["2000-08-30",244.47],["2000-08-31",246.56],["2000-09-01",248.04],["2000-09-04",248.4],["2000-09-05",248.49],["2000-09-06",248.0],["2000-09-07",245.51],["2000-09-08",246.78],["2000-09-11",245.25],["2000-09-12",245.22],["2000-09-13",245.25],["2000-09-14",244.9],["2000-09-15",244.48],["2000-09-18",244.08],["2000-09-19",244.05],["2000-09-20",243.7],["2000-09-21",242.36],["2000-09-22",244.51],["2000-09-25",246.17],["2000-09-26",246.31],["2000-09-27",246.91],["2000-09-28",248.52],["2000-09-29",245.81],["2000-10-02",246.07],["2000-10-03",244.36],["2000-10-04",243.79],["2000-10-05",244.23],["2000-10-06",243.99],["2000-10-09",243.49],["2000-10-10",243.5],["2000-10-11",245.72],["2000-10-12",244.23],["2000-10-13",248.66],["2000-10-16",244.68],["2000-10-17",243.05],["2000-10-18",244.3],["2000-10-19",244.09],["2000-10-20",245.01],["2000-10-23",244.75],["2000-10-24",243.82],["2000-10-25",242.48],["2000-10-26",240.64],["2000-10-27",239.72],["2000-10-30",238.91],["2000-10-31",237.17],["2000-11-01",239.48],["2000-11-02",239.1],["2000-11-03",239.47],["2000-11-04",237.85],["2000-11-08",237.97],["2000-11-09",236.7],["2000-11-10",238.03],["2000-11-13",237.17],["2000-11-14",236.76],["2000-11-15",237.11],["2000-11-16",238.04],["2000-11-17",239.49],["2000-11-20",238.95],["2000-11-21",240.29],["2000-11-22",239.81],["2000-11-23",239.32],["2000-11-24",239.61],["2000-11-27",239.6],["2000-11-28",242.82],["2000-11-29",242.04],["2000-11-30",240.62],["2000-12-01",244.38],["2000-12-04",244.53],["2000-12-05",245.49],["2000-12-06",244.46],["2000-12-07",248.3],["2000-12-08",246.83],["2000-12-09",246.52],["2000-12-13",243.94],["2000-12-14",243.33],["2000-12-15",244.29],["2000-12-18",244.29],["2000-12-19",243.38],["2000-12-20",244.11],["2000-12-21",246.67],["2000-12-22",247.55],["2000-12-25",247.55],["2000-12-26",248.43],["2000-12-27",249.98],["2000-12-28",249.89],["2000-12-29",248.11],["2001-01-03",244.79],["2001-01-04",247.27],["2001-01-05",246.22],["2001-01-09",245.59],["2001-01-10",244.53],["2001-01-11",242.93],["2001-01-12",241.51],["2001-01-15",241.24],["2001-01-16",242.07],["2001-01-17",241.31],["2001-01-18",241.99],["2001-01-19",243.38],["2001-01-22",243.93],["2001-01-23",245.02],["2001-01-24",243.73],["2001-01-25",241.89],["2001-01-26",242.37],["2001-01-29",241.09],["2001-01-30",241.45],["2001-01-31",244.32],["2001-02-01",245.25],["2001-02-02",246.38],["2001-02-05",244.71],["2001-02-06",243.15],["2001-02-07",241.88],["2001-02-08",242.55],["2001-02-09",240.68],["2001-02-12",241.78],["2001-02-13",242.34],["2001-02-14",241.72],["2001-02-15",240.44],["2001-02-16",237.72],["2001-02-19",239.8],["2001-02-20",239.45],["2001-02-21",238.19],["2001-02-22",238.46],["2001-02-23",240.88],["2001-02-26",244.25],["2001-02-27",248.82],["2001-02-28",245.08],["2001-03-01",246.66],["2001-03-02",243.8],["2001-03-05",242.51],["2001-03-06",242.93],["2001-03-07",241.84],["2001-03-11",249.47],["2001-03-12",250.56],["2001-03-13",249.37],["2001-03-14",247.68],["2001-03-15",243.28],["2001-03-16",240.94],["2001-03-19",241.12],["2001-03-20",242.88],["2001-03-21",241.81],["2001-03-22",243.68],["2001-03-23",243.75],["2001-03-26",242.79],["2001-03-27",243.92],["2001-03-28",242.76],["2001-03-29",241.82],["2001-03-30",240.59],["2001-04-02",239.44],["2001-04-03",239.65],["2001-04-04",241.74],["2001-04-05",240.81],["2001-04-06",240.69],["2001-04-09",243.11],["2001-04-10",239.14],["2001-04-11",241.08],["2001-04-12",241.85],["2001-04-13",241.42],["2001-04-16",241.69],["2001-04-17",244.49],["2001-04-18",242.67],["2001-04-19",244.09],["2001-04-20",246.55],["2001-04-23",244.95],["2001-04-24",245.79],["2001-04-25",246.45],["2001-04-26",244.48],["2001-04-27",246.34],["2001-04-28",246.48],["2001-05-03",247.57],["2001-05-04",248.75],["2001-05-07",249.5],["2001-05-08",248.56],["2001-05-10",252.01],["2001-05-11",251.68],["2001-05-14",250.78],["2001-05-15",251.49],["2001-05-16",252.33],["2001-05-17",255.28],["2001-05-18",255.73],["2001-05-21",271.07],["2001-05-22",265.64],["2001-05-23",266.66],["2001-05-24",266.37],["2001-05-25",263.59],["2001-05-28",259.46],["2001-05-29",260.16],["2001-05-30",257.19],["2001-05-31",250.58],["2001-06-01",250.24],["2001-06-04",250.85],["2001-06-05",250.77],["2001-06-06",251.56],["2001-06-07",250.83],["2001-06-08",251.5],["2001-06-09",251.27],["2001-06-13",255.78],["2001-06-14",255.75],["2001-06-15",257.74],["2001-06-18",254.84],["2001-06-19",257.51],["2001-06-20",256.49],["2001-06-21",256.21],["2001-06-22",256.84],["2001-06-25",256.79],["2001-06-26",257.36],["2001-06-27",259.71],["2001-06-28",255.34],["2001-06-29",253.47],["2001-07-02",253.54],["2001-07-03",253.25],["2001-07-04",252.3],["2001-07-05",252.19],["2001-07-06",249.98],["2001-07-09",251.92],["2001-07-10",252.39],["2001-07-11",251.52],["2001-07-12",252.57],["2001-07-13",251.36],["2001-07-16",253.12],["2001-07-17",251.87],["2001-07-18",253.28],["2001-07-19",256.83],["2001-07-20",255.51],["2001-07-23",254.51],["2001-07-24",254.4],["2001-07-25",254.46],["2001-07-26",252.33],["2001-07-27",251.29],["2001-07-30",251.94],["2001-07-31",251.57],["2001-08-01",253.41],["2001-08-02",254.26],["2001-08-03",253.79],["2001-08-06",254.0],["2001-08-07",252.55],["2001-08-08",252.42],["2001-08-09",255.06],["2001-08-10",259.15],["2001-08-13",260.5],["2001-08-14",259.81],["2001-08-15",261.94],["2001-08-16",260.92],["2001-08-17",262.1],["2001-08-20",263.58],["2001-08-21",262.64],["2001-08-22",262.92],["2001-08-23",260.3],["2001-08-24",261.15],["2001-08-27",258.72],["2001-08-28",257.68],["2001-08-29",258.82],["2001-08-30",259.46],["2001-08-31",261.63],["2001-09-03",259.92],["2001-09-04",259.03],["2001-09-05",258.5],["2001-09-06",258.86],["2001-09-07",259.76],["2001-09-10",259.83],["2001-09-11",258.2],["2001-09-12",265.92],["2001-09-13",265.19],["2001-09-14",270.69],["2001-09-17",276.79],["2001-09-18",274.46],["2001-09-19",275.35],["2001-09-20",274.05],["2001-09-21",276.74],["2001-09-24",275.39],["2001-09-25",273.84],["2001-09-26",277.01],["2001-09-27",276.72],["2001-09-28",276.2],["2001-10-01",277.38],["2001-10-02",277.02],["2001-10-03",276.16],["2001-10-04",275.63],["2001-10-05",278.14],["2001-10-08",279.33],["2001-10-09",277.64],["2001-10-10",273.12],["2001-10-11",269.41],["2001-10-12",269.61],["2001-10-15",270.53],["2001-10-16",268.02],["2001-10-17",268.84],["2001-10-18",269.42],["2001-10-19",266.1],["2001-10-22",264.94],["2001-10-23",262.42],["2001-10-24",263.84],["2001-10-25",263.23],["2001-10-26",265.16],["2001-10-29",266.32],["2001-10-30",268.86],["2001-10-31",269.41],["2001-11-01",268.21],["2001-11-02",269.16],["2001-11-05",268.09],["2001-11-06",267.42],["2001-11-08",268.74],["2001-11-09",266.24],["2001-11-12",266.63],["2001-11-13",266.63],["2001-11-14",266.55],["2001-11-15",265.41],["2001-11-16",265.12],["2001-11-19",263.99],["2001-11-20",264.59],["2001-11-21",263.9],["2001-11-22",263.95],["2001-11-23",263.6],["2001-11-26",264.06],["2001-11-27",264.64],["2001-11-28",265.58],["2001-11-29",265.37],["2001-11-30",265.4],["2001-12-03",266.22],["2001-12-04",267.48],["2001-12-05",266.73],["2001-12-06",264.96],["2001-12-07",265.91],["2001-12-10",265.73],["2001-12-11",264.95],["2001-12-13",267.27],["2001-12-14",268.07],["2001-12-17",272.02],["2001-12-18",272.8],["2001-12-19",272.84],["2001-12-20",270.07],["2001-12-21",269.96],["2001-12-24",270.27],["2001-12-25",270.27],["2001-12-26",271.03],["2001-12-27",270.76],["2001-12-28",270.32],["2001-12-29",269.25],["2002-01-03",271.34],["2002-01-04",271.64],["2002-01-08",270.9],["2002-01-09",275.98],["2002-01-10",282.84],["2002-01-11",281.89],["2002-01-14",281.78],["2002-01-15",279.51],["2002-01-16",283.57],["2002-01-17",281.75],["2002-01-18",280.31],["2002-01-21",279.27],["2002-01-22",279.77],["2002-01-23",278.06],["2002-01-24",275.35],["2002-01-25",275.81],["2002-01-28",276.76],["2002-01-29",275.15],["2002-01-30",278.56],["2002-01-31",279.05],["2002-02-01",279.58],["2002-02-04",283.78],["2002-02-05",288.25],["2002-02-06",295.36],["2002-02-07",298.16],["2002-02-08",303.28],["2002-02-11",300.21],["2002-02-12",297.87],["2002-02-13",297.59],["2002-02-14",296.94],["2002-02-15",299.16],["2002-02-18",297.26],["2002-02-19",296.73],["2002-02-20",293.58],["2002-02-21",290.3],["2002-02-22",292.33],["2002-02-26",292.49],["2002-02-27",299.09],["2002-02-28",296.47],["2002-03-01",295.75],["2002-03-04",300.0],["2002-03-05",297.0],["2002-03-06",294.79],["2002-03-07",292.58],["2002-03-11",292.83],["2002-03-12",293.0],["2002-03-13",294.96],["2002-03-14",293.41],["2002-03-15",292.15],["2002-03-18",292.53],["2002-03-19",294.87],["2002-03-20",294.44],["2002-03-21",293.94],["2002-03-22",295.24],["2002-03-25",299.65],["2002-03-26",298.89],["2002-03-27",299.1],["2002-03-28",304.17],["2002-03-29",303.06],["2002-04-01",303.59],["2002-04-02",304.85],["2002-04-03",307.36],["2002-04-04",303.79],["2002-04-05",303.07],["2002-04-08",300.82],["2002-04-09",301.39],["2002-04-10",299.91],["2002-04-11",304.23],["2002-04-12",303.84],["2002-04-15",303.78],["2002-04-16",301.29],["2002-04-17",302.12],["2002-04-18",304.41],["2002-04-19",305.88],["2002-04-22",305.34],["2002-04-23",305.22],["2002-04-24",306.56],["2002-04-25",307.36],["2002-04-26",310.12],["2002-04-27",309.07],["2002-04-29",313.13],["2002-04-30",311.81],["2002-05-06",312.94],["2002-05-07",315.14],["2002-05-08",313.54],["2002-05-13",314.6],["2002-05-14",312.92],["2002-05-15",310.46],["2002-05-16",312.11],["2002-05-17",313.73],["2002-05-18",313.68],["2002-05-20",314.89],["2002-05-21",318.22],["2002-05-22",321.5],["2002-05-23",319.58],["2002-05-24",324.39],["2002-05-27",324.29],["2002-05-28",325.09],["2002-05-29",328.97],["2002-05-30",328.41],["2002-05-31",331.03],["2002-06-03",330.45],["2002-06-04",330.59],["2002-06-05",328.73],["2002-06-06",327.53],["2002-06-07",331.28],["2002-06-10",327.86],["2002-06-11",323.58],["2002-06-13",322.19],["2002-06-14",324.33],["2002-06-17",322.49],["2002-06-18",322.81],["2002-06-19",326.89],["2002-06-20",325.91],["2002-06-21",328.77],["2002-06-24",331.87],["2002-06-25",328.6],["2002-06-26",329.97],["2002-06-27",324.51],["2002-06-28",324.19],["2002-07-01",317.86],["2002-07-02",318.6],["2002-07-03",318.55],["2002-07-04",316.57],["2002-07-05",316.44],["2002-07-08",318.88],["2002-07-09",318.55],["2002-07-10",322.06],["2002-07-11",320.55],["2002-07-12",322.7],["2002-07-15",321.93],["2002-07-16",325.83],["2002-07-17",323.82],["2002-07-18",322.64],["2002-07-19",325.18],["2002-07-22",329.83],["2002-07-23",326.02],["2002-07-24",319.22],["2002-07-25",316.11],["2002-07-26",314.17],["2002-07-29",308.15],["2002-07-30",309.28],["2002-07-31",310.51],["2002-08-01",306.24],["2002-08-02",312.46],["2002-08-05",313.49],["2002-08-06",312.53],["2002-08-07",313.82],["2002-08-08",319.11],["2002-08-09",315.94],["2002-08-12",322.51],["2002-08-13",320.63],["2002-08-14",322.3],["2002-08-15",318.88],["2002-08-16",320.83],["2002-08-19",319.18],["2002-08-20",313.72],["2002-08-21",314.57],["2002-08-22",312.61],["2002-08-23",311.96],["2002-08-26",312.19],["2002-08-27",315.45],["2002-08-28",317.24],["2002-08-29",316.93],["2002-08-30",318.64],["2002-09-02",318.49],["2002-09-03",320.15],["2002-09-04",319.4],["2002-09-05",322.97],["2002-09-06",324.72],["2002-09-09",329.26],["2002-09-10",325.36],["2002-09-11",324.24],["2002-09-12",325.2],["2002-09-13",325.63],["2002-09-16",323.51],["2002-09-17",322.18],["2002-09-18",324.54],["2002-09-19",327.33],["2002-09-20",328.71],["2002-09-23",330.6],["2002-09-24",330.47],["2002-09-25",332.5],["2002-09-26",329.5],["2002-09-27",327.26],["2002-09-30",330.05],["2002-10-01",330.35],["2002-10-02",328.16],["2002-10-03",330.33],["2002-10-04",329.25],["2002-10-07",329.96],["2002-10-08",328.28],["2002-10-09",326.34],["2002-10-10",326.93],["2002-10-11",324.49],["2002-10-14",325.41],["2002-10-15",324.96],["2002-10-16",321.39],["2002-10-17",320.15],["2002-10-18",319.76],["2002-10-21",320.98],["2002-10-22",319.49],["2002-10-23",321.17],["2002-10-24",318.76],["2002-10-25",320.2],["2002-10-28",321.32],["2002-10-29",324.01],["2002-10-30",324.91],["2002-10-31",324.75],["2002-11-01",327.15],["2002-11-04",325.66],["2002-11-05",327.58],["2002-11-06",325.98],["2002-11-10",330.29],["2002-11-11",329.68],["2002-11-12",330.99],["2002-11-13",332.25],["2002-11-14",327.57],["2002-11-15",327.49],["2002-11-18",328.83],["2002-11-19",328.83],["2002-11-20",328.01],["2002-11-21",327.41],["2002-11-22",327.18],["2002-11-25",328.72],["2002-11-26",327.14],["2002-11-27",327.36],["2002-11-28",326.44],["2002-11-29",327.44],["2002-12-02",326.59],["2002-12-03",327.04],["2002-12-04",330.14],["2002-12-05",331.56],["2002-12-06",334.88],["2002-12-09",334.87],["2002-12-10",335.53],["2002-12-11",333.28],["2002-12-15",341.98],["2002-12-16",342.62],["2002-12-17",351.03],["2002-12-18",346.95],["2002-12-19",355.87],["2002-12-20",353.04],["2002-12-23",353.32],["2002-12-24",354.4],["2002-12-25",354.4],["2002-12-26",354.39],["2002-12-27",357.7],["2002-12-30",357.91],["2002-12-31",352.0],["2003-01-04",353.8],["2003-01-05",353.8],["2003-01-08",365.29],["2003-01-09",365.29],["2003-01-10",363.24],["2003-01-13",362.33],["2003-01-14",363.88],["2003-01-15",361.74],["2003-01-16",360.58],["2003-01-17",368.31],["2003-01-20",365.84],["2003-01-21",365.33],["2003-01-22",369.24],["2003-01-23",373.42],["2003-01-24",374.13],["2003-01-27",381.0],["2003-01-28",376.53],["2003-01-29",380.02],["2003-01-30",373.24],["2003-01-31",380.95],["2003-02-03",379.77],["2003-02-04",385.59],["2003-02-05",396.03],["2003-02-06",383.17],["2003-02-07",381.16],["2003-02-10",382.23],["2003-02-11",371.92],["2003-02-12",372.08],["2003-02-13",362.34],["2003-02-14",364.21],["2003-02-17",354.3],["2003-02-18",353.74],["2003-02-19",354.29],["2003-02-20",357.92],["2003-02-21",360.88],["2003-02-25",366.51],["2003-02-26",360.04],["2003-02-27",361.18],["2003-02-28",354.66],["2003-03-03",355.73],["2003-03-04",359.6],["2003-03-05",361.87],["2003-03-06",360.56],["2003-03-07",363.66],["2003-03-11",359.53],["2003-03-12",354.55],["2003-03-13",347.7],["2003-03-14",340.2],["2003-03-17",345.32],["2003-03-18",339.87],["2003-03-19",343.92],["2003-03-20",340.22],["2003-03-21",337.2],["2003-03-24",334.75],["2003-03-25",337.64],["2003-03-26",334.22],["2003-03-27",337.79],["2003-03-28",334.91],["2003-03-31",340.02],["2003-04-01",339.65],["2003-04-02",333.85],["2003-04-03",328.29],["2003-04-04",326.68],["2003-04-07",323.17],["2003-04-08",325.76],["2003-04-09",327.59],["2003-04-10",328.61],["2003-04-11",328.58],["2003-04-14",328.61],["2003-04-15",326.21],["2003-04-16",326.38],["2003-04-17",328.57],["2003-04-18",329.55],["2003-04-21",328.62],["2003-04-22",334.91],["2003-04-23",335.43],["2003-04-24",333.62],["2003-04-25",335.03],["2003-04-28",335.38],["2003-04-29",334.23],["2003-04-30",337.66],["2003-05-05",342.28],["2003-05-06",344.53],["2003-05-07",344.69],["2003-05-08",343.07],["2003-05-12",351.02],["2003-05-13",351.11],["2003-05-14",349.26],["2003-05-15",354.21],["2003-05-16",351.88],["2003-05-19",359.07],["2003-05-20",367.3],["2003-05-21",364.21],["2003-05-22",368.2],["2003-05-23",368.3],["2003-05-26",367.76],["2003-05-27",369.6],["2003-05-28",360.66],["2003-05-29",357.84],["2003-05-30",362.97],["2003-06-02",357.7],["2003-06-03",362.87],["2003-06-04",363.07],["2003-06-05",359.07],["2003-06-06",362.8],["2003-06-09",357.09],["2003-06-10",354.87],["2003-06-11",349.16],["2003-06-16",353.34],["2003-06-17",353.14],["2003-06-18",354.61],["2003-06-19",349.91],["2003-06-20",353.0],["2003-06-21",350.73],["2003-06-23",349.21],["2003-06-24",347.51],["2003-06-25",340.76],["2003-06-26",339.04],["2003-06-27",336.84],["2003-06-30",338.82],["2003-07-01",341.54],["2003-07-02",343.61],["2003-07-03",342.05],["2003-07-04",343.63],["2003-07-07",339.51],["2003-07-08",335.33],["2003-07-09",336.15],["2003-07-10",333.56],["2003-07-11",334.52],["2003-07-14",336.08],["2003-07-15",340.42],["2003-07-16",334.86],["2003-07-17",336.1],["2003-07-18",334.89],["2003-07-21",337.84],["2003-07-22",341.41],["2003-07-23",341.91],["2003-07-24",349.39],["2003-07-25",350.27],["2003-07-28",350.22],["2003-07-29",352.18],["2003-07-30",347.61],["2003-07-31",344.59],["2003-08-01",342.24],["2003-08-04",338.59],["2003-08-05",338.56],["2003-08-06",341.8],["2003-08-07",339.8],["2003-08-08",343.75],["2003-08-11",346.91],["2003-08-12",349.55],["2003-08-13",346.02],["2003-08-14",351.46],["2003-08-15",352.76],["2003-08-18",350.49],["2003-08-19",347.59],["2003-08-20",351.21],["2003-08-21",353.12],["2003-08-22",349.79],["2003-08-25",347.75],["2003-08-26",350.38],["2003-08-27",354.18],["2003-08-28",361.93],["2003-08-29",362.03],["2003-09-01",367.75],["2003-09-02",367.03],["2003-09-03",364.39],["2003-09-04",365.6],["2003-09-05",364.17],["2003-09-08",369.68],["2003-09-09",370.71],["2003-09-10",373.48],["2003-09-11",371.73],["2003-09-12",370.24],["2003-09-15",368.59],["2003-09-16",368.19],["2003-09-17",365.98],["2003-09-18",368.85],["2003-09-19",367.88],["2003-09-22",376.7],["2003-09-23",377.05],["2003-09-24",375.28],["2003-09-25",381.98],["2003-09-26",374.76],["2003-09-29",371.98],["2003-09-30",376.56],["2003-10-01",376.5],["2003-10-02",375.39],["2003-10-03",373.86],["2003-10-06",363.22],["2003-10-07",365.63],["2003-10-08",365.97],["2003-10-09",364.11],["2003-10-10",358.21],["2003-10-13",356.51],["2003-10-14",361.4],["2003-10-15",360.89],["2003-10-16",357.73],["2003-10-17",357.7],["2003-10-20",356.69],["2003-10-21",358.88],["2003-10-22",365.2],["2003-10-23",370.11],["2003-10-24",368.06],["2003-10-27",372.21],["2003-10-28",370.15],["2003-10-29",365.06],["2003-10-30",373.47],["2003-10-31",368.42],["2003-11-03",367.12],["2003-11-04",361.37],["2003-11-05",364.46],["2003-11-06",364.2],["2003-11-10",365.11],["2003-11-11",368.4],["2003-11-12",370.06],["2003-11-13",377.78],["2003-11-14",377.12],["2003-11-17",379.38],["2003-11-18",374.08],["2003-11-19",378.54],["2003-11-20",377.38],["2003-11-21",375.43],["2003-11-24",375.03],["2003-11-25",372.42],["2003-11-26",372.89],["2003-11-27",376.95],["2003-11-28",378.73],["2003-12-01",378.9],["2003-12-02",381.03],["2003-12-03",383.11],["2003-12-04",382.26],["2003-12-05",381.07],["2003-12-08",386.4],["2003-12-09",385.96],["2003-12-10",384.86],["2003-12-11",380.47],["2003-12-15",380.25],["2003-12-16",384.07],["2003-12-17",381.33],["2003-12-18",384.28],["2003-12-19",382.4],["2003-12-22",384.68],["2003-12-23",383.2],["2003-12-24",384.32],["2003-12-25",384.32],["2003-12-26",384.43],["2003-12-29",389.62],["2003-12-30",391.6],["2003-12-31",393.15],["2004-01-05",393.62],["2004-01-06",400.41],["2004-01-08",389.68],["2004-01-09",392.12],["2004-01-12",395.48],["2004-01-13",392.24],["2004-01-14",388.8],["2004-01-15",383.86],["2004-01-16",379.06],["2004-01-19",375.01],["2004-01-20",375.98],["2004-01-21",378.92],["2004-01-22",378.21],["2004-01-23",375.76],["2004-01-26",370.29],["2004-01-27",368.51],["2004-01-28",374.24],["2004-01-29",373.83],["2004-01-30",365.79],["2004-02-02",366.7],["2004-02-03",367.83],["2004-02-04",364.68],["2004-02-05",363.93],["2004-02-06",362.35],["2004-02-09",370.71],["2004-02-10",372.36],["2004-02-11",370.93],["2004-02-12",375.32],["2004-02-13",375.95],["2004-02-16",374.37],["2004-02-17",377.01],["2004-02-18",378.98],["2004-02-19",373.93],["2004-02-20",372.12],["2004-02-24",365.92],["2004-02-25",367.75],["2004-02-26",360.31],["2004-02-27",357.82],["2004-03-01",363.52],["2004-03-02",363.82],["2004-03-03",357.01],["2004-03-04",361.44],["2004-03-05",360.45],["2004-03-09",366.06],["2004-03-10",366.35],["2004-03-11",363.24],["2004-03-12",365.48],["2004-03-15",363.86],["2004-03-16",364.48],["2004-03-17",366.95],["2004-03-18",371.21],["2004-03-19",374.77],["2004-03-22",377.7],["2004-03-23",378.35],["2004-03-24",380.53],["2004-03-25",379.79],["2004-03-26",380.5],["2004-03-29",383.59],["2004-03-30",381.95],["2004-03-31",385.86],["2004-04-01",387.78],["2004-04-02",388.61],["2004-04-05",383.94],["2004-04-06",380.69],["2004-04-07",382.63],["2004-04-08",384.98],["2004-04-09",382.55],["2004-04-12",383.18],["2004-04-13",381.79],["2004-04-14",371.51],["2004-04-15",364.27],["2004-04-16",366.02],["2004-04-19",371.71],["2004-04-20",366.99],["2004-04-21",364.32],["2004-04-22",362.81],["2004-04-23",367.19],["2004-04-26",367.88],["2004-04-27",366.79],["2004-04-28",366.34],["2004-04-29",353.65],["2004-04-30",358.82],["2004-05-05",364.5],["2004-05-06",362.07],["2004-05-07",358.3],["2004-05-11",350.51],["2004-05-12",354.31],["2004-05-13",349.28],["2004-05-14",347.32],["2004-05-17",353.8],["2004-05-18",351.58],["2004-05-19",352.62],["2004-05-20",352.83],["2004-05-21",354.45],["2004-05-24",356.0],["2004-05-25",359.29],["2004-05-26",362.04],["2004-05-27",362.96],["2004-05-28",365.19],["2004-05-31",364.81],["2004-06-01",367.3],["2004-06-02",367.88],["2004-06-03",364.18],["2004-06-04",360.86],["2004-06-07",365.44],["2004-06-08",366.68],["2004-06-09",361.58],["2004-06-10",356.99],["2004-06-11",357.1],["2004-06-15",354.91],["2004-06-16",359.97],["2004-06-17",358.45],["2004-06-18",360.92],["2004-06-21",365.59],["2004-06-22",366.33],["2004-06-23",366.98],["2004-06-24",368.35],["2004-06-25",372.48],["2004-06-28",372.97],["2004-06-29",368.42],["2004-06-30",365.88],["2004-07-01",366.47],["2004-07-02",366.68],["2004-07-05",370.05],["2004-07-06",370.11],["2004-07-07",369.44],["2004-07-08",374.44],["2004-07-09",378.64],["2004-07-12",380.76],["2004-07-13",376.64],["2004-07-14",375.48],["2004-07-15",375.7],["2004-07-16",375.69],["2004-07-19",378.58],["2004-07-20",377.24],["2004-07-21",373.24],["2004-07-22",367.57],["2004-07-23",365.49],["2004-07-26",364.5],["2004-07-27",364.94],["2004-07-28",359.36],["2004-07-29",361.75],["2004-07-30",362.71],["2004-08-02",366.59],["2004-08-03",364.65],["2004-08-04",366.53],["2004-08-05",365.68],["2004-08-06",366.29],["2004-08-09",372.96],["2004-08-10",373.24],["2004-08-11",370.8],["2004-08-12",371.1],["2004-08-13",367.6],["2004-08-16",373.28],["2004-08-17",375.19],["2004-08-18",376.86],["2004-08-19",379.95],["2004-08-20",379.32],["2004-08-23",383.17],["2004-08-24",380.36],["2004-08-25",379.07],["2004-08-26",379.49],["2004-08-27",380.42],["2004-08-30",378.99],["2004-08-31",381.98],["2004-09-01",381.84],["2004-09-02",381.35],["2004-09-03",379.46],["2004-09-06",375.37],["2004-09-07",375.56],["2004-09-08",372.17],["2004-09-09",373.16],["2004-09-10",374.46],["2004-09-13",374.54],["2004-09-14",377.12],["2004-09-15",378.32],["2004-09-16",377.99],["2004-09-17",378.22],["2004-09-20",377.72],["2004-09-21",378.95],["2004-09-22",380.87],["2004-09-23",381.35],["2004-09-24",382.67],["2004-09-27",382.26],["2004-09-28",383.46],["2004-09-29",384.66],["2004-09-30",385.47],["2004-10-01",390.83],["2004-10-04",389.59],["2004-10-05",387.21],["2004-10-06",390.7],["2004-10-07",390.64],["2004-10-08",390.8],["2004-10-11",392.98],["2004-10-12",389.51],["2004-10-13",384.22],["2004-10-14",386.21],["2004-10-15",389.14],["2004-10-18",389.84],["2004-10-19",387.72],["2004-10-20",392.77],["2004-10-21",396.31],["2004-10-22",391.85],["2004-10-25",396.17],["2004-10-26",393.14],["2004-10-27",391.9],["2004-10-28",390.2],["2004-10-29",392.19],["2004-11-01",393.94],["2004-11-02",391.35],["2004-11-03",388.72],["2004-11-04",392.28],["2004-11-05",393.2],["2004-11-09",396.21],["2004-11-10",399.08],["2004-11-11",397.71],["2004-11-12",400.64],["2004-11-15",403.08],["2004-11-16",401.92],["2004-11-17",407.66],["2004-11-18",405.62],["2004-11-19",405.17],["2004-11-22",407.83],["2004-11-23",407.85],["2004-11-24",407.81],["2004-11-25",409.23],["2004-11-26",408.3],["2004-11-29",406.84],["2004-11-30",407.03],["2004-12-01",404.29],["2004-12-02",406.9],["2004-12-03",401.26],["2004-12-06",405.89],["2004-12-07",404.61],["2004-12-08",398.94],["2004-12-09",392.15],["2004-12-10",390.38],["2004-12-14",392.8],["2004-12-15",390.89],["2004-12-16",392.94],["2004-12-17",391.74],["2004-12-20",394.15],["2004-12-21",394.2],["2004-12-22",394.25],["2004-12-23",393.92],["2004-12-24",393.61],["2004-12-27",392.97],["2004-12-28",392.9],["2004-12-29",393.69],["2004-12-30",386.27],["2004-12-31",388.8],["2005-01-11",377.88],["2005-01-12",376.11],["2005-01-13",378.57],["2005-01-14",377.01],["2005-01-17",378.31],["2005-01-18",380.01],["2005-01-19",382.01],["2005-01-20",379.88],["2005-01-21",381.28],["2005-01-24",383.22],["2005-01-25",381.49],["2005-01-26",380.89],["2005-01-27",381.88],["2005-01-28",383.09],["2005-01-31",381.15],["2005-02-01",376.77],["2005-02-02",377.45],["2005-02-03",376.16],["2005-02-04",372.84],["2005-02-07",372.92],["2005-02-08",371.05],["2005-02-09",371.87],["2005-02-10",371.51],["2005-02-11",374.48],["2005-02-14",379.12],["2005-02-15",380.6],["2005-02-16",379.94],["2005-02-17",382.11],["2005-02-18",381.19],["2005-02-21",381.69],["2005-02-22",383.51],["2005-02-24",385.87],["2005-02-25",384.18],["2005-02-28",386.85],["2005-03-01",385.28],["2005-03-02",380.27],["2005-03-03",384.25],["2005-03-04",381.43],["2005-03-05",383.67],["2005-03-09",387.78],["2005-03-10",386.74],["2005-03-11",387.39],["2005-03-14",389.17],["2005-03-15",388.7],["2005-03-16",387.98],["2005-03-17",388.86],["2005-03-18",383.89],["2005-03-21",384.4],["2005-03-22",379.91],["2005-03-23",377.75],["2005-03-24",376.47],["2005-03-25",376.89],["2005-03-28",378.36],["2005-03-29",380.12],["2005-03-30",379.64],["2005-03-31",380.93],["2005-04-01",381.28],["2005-04-04",380.07],["2005-04-05",378.69],["2005-04-06",380.39],["2005-04-07",379.32],["2005-04-08",379.39],["2005-04-11",380.63],["2005-04-12",381.17],["2005-04-13",381.26],["2005-04-14",380.32],["2005-04-15",378.16],["2005-04-18",378.84],["2005-04-19",379.03],["2005-04-20",383.49],["2005-04-21",384.15],["2005-04-22",384.47],["2005-04-25",384.33],["2005-04-26",386.01],["2005-04-27",386.13],["2005-04-28",384.77],["2005-04-29",384.87],["2005-05-03",382.2],["2005-05-04",381.55],["2005-05-05",382.64],["2005-05-06",381.94],["2005-05-11",381.16],["2005-05-12",380.0],["2005-05-13",376.47],["2005-05-14",375.18],["2005-05-16",376.41],["2005-05-17",376.42],["2005-05-18",375.74],["2005-05-19",377.24],["2005-05-20",376.45],["2005-05-23",374.88],["2005-05-24",375.07],["2005-05-25",375.35],["2005-05-26",375.94],["2005-05-27",376.04],["2005-05-30",375.86],["2005-05-31",376.02],["2005-06-01",376.55],["2005-06-02",378.7],["2005-06-03",384.16],["2005-06-06",386.33],["2005-06-07",387.75],["2005-06-08",385.71],["2005-06-09",385.42],["2005-06-10",384.98],["2005-06-14",390.16],["2005-06-15",390.67],["2005-06-16",394.64],["2005-06-17",398.73],["2005-06-20",401.28],["2005-06-21",396.69],["2005-06-22",399.61],["2005-06-23",400.22],["2005-06-24",406.38],["2005-06-27",401.69],["2005-06-28",400.05],["2005-06-29",398.9],["2005-06-30",400.03],["2005-07-01",398.36],["2005-07-04",393.96],["2005-07-05",392.93],["2005-07-06",390.75],["2005-07-07",394.61],["2005-07-08",390.91],["2005-07-11",390.41],["2005-07-12",390.54],["2005-07-13",388.9],["2005-07-14",387.47],["2005-07-15",384.26],["2005-07-18",386.71],["2005-07-19",385.95],["2005-07-20",385.86],["2005-07-21",387.62],["2005-07-22",389.79],["2005-07-25",389.92],["2005-07-26",389.59],["2005-07-27",388.54],["2005-07-28",390.22],["2005-07-29",391.27],["2005-08-01",394.58],["2005-08-02",394.86],["2005-08-03",396.76],["2005-08-04",396.94],["2005-08-05",397.71],["2005-08-08",397.38],["2005-08-09",394.64],["2005-08-10",396.29],["2005-08-11",397.45],["2005-08-12",405.08],["2005-08-15",401.85],["2005-08-16",400.75],["2005-08-17",404.65],["2005-08-18",400.15],["2005-08-19",401.88],["2005-08-22",400.07],["2005-08-23",401.71],["2005-08-24",400.74],["2005-08-25",399.64],["2005-08-26",399.09],["2005-08-29",397.31],["2005-08-30",398.27],["2005-08-31",395.56],["2005-09-01",396.55],["2005-09-02",404.1],["2005-09-05",401.95],["2005-09-06",400.24],["2005-09-07",401.01],["2005-09-08",402.06],["2005-09-09",403.71],["2005-09-12",407.44],["2005-09-13",407.44],["2005-09-14",405.68],["2005-09-15",407.58],["2005-09-16",414.76],["2005-09-19",420.55],["2005-09-20",427.1],["2005-09-21",424.0],["2005-09-22",428.9],["2005-09-23",422.48],["2005-09-26",421.03],["2005-09-27",425.55],["2005-09-28",421.75],["2005-09-29",430.77],["2005-09-30",432.13],["2005-10-03",425.63],["2005-10-04",428.36],["2005-10-05",425.9],["2005-10-06",425.44],["2005-10-07",429.69],["2005-10-10",434.9],["2005-10-11",434.37],["2005-10-12",438.17],["2005-10-13",431.14],["2005-10-14",430.44],["2005-10-17",431.09],["2005-10-18",432.97],["2005-10-19",429.62],["2005-10-20",424.84],["2005-10-21",423.25],["2005-10-24",424.66],["2005-10-25",427.39],["2005-10-26",429.37],["2005-10-27",431.16],["2005-10-28",430.69],["2005-10-31",430.97],["2005-11-01",425.65],["2005-11-02",422.08],["2005-11-03",424.57],["2005-11-07",421.0],["2005-11-08",421.75],["2005-11-09",426.61],["2005-11-10",430.45],["2005-11-11",430.42],["2005-11-14",433.16],["2005-11-15",431.51],["2005-11-16",434.19],["2005-11-17",444.09],["2005-11-18",450.19],["2005-11-21",449.2],["2005-11-22",454.38],["2005-11-23",449.24],["2005-11-24",453.05],["2005-11-25",456.53],["2005-11-28",459.28],["2005-11-29",456.89],["2005-11-30",454.61],["2005-12-01",455.75],["2005-12-02",467.69],["2005-12-05",468.46],["2005-12-06",470.08],["2005-12-07",474.05],["2005-12-08",477.3],["2005-12-09",485.57],["2005-12-12",496.19],["2005-12-13",480.21],["2005-12-14",471.04],["2005-12-15",461.09],["2005-12-16",460.58],["2005-12-19",464.92],["2005-12-20",463.77],["2005-12-21",455.0],["2005-12-22",456.45],["2005-12-23",463.65],["2005-12-26",464.07],["2005-12-27",464.26],["2005-12-28",468.23],["2005-12-29",476.15],["2005-12-30",472.35],["2006-01-10",496.8],["2006-01-11",494.09],["2006-01-12",497.35],["2006-01-13",498.48],["2006-01-16",506.45],["2006-01-17",504.67],["2006-01-18",493.21],["2006-01-19",495.6],["2006-01-20",506.14],["2006-01-23",501.17],["2006-01-24",498.42],["2006-01-25",503.27],["2006-01-26",503.07],["2006-01-27",501.81],["2006-01-30",504.03],["2006-01-31",512.76],["2006-02-01",509.94],["2006-02-02",515.69],["2006-02-03",515.39],["2006-02-06",514.84],["2006-02-07",513.58],["2006-02-08",496.07],["2006-02-09",505.17],["2006-02-10",504.79],["2006-02-13",493.74],["2006-02-14",487.32],["2006-02-15",491.01],["2006-02-16",488.12],["2006-02-17",492.65],["2006-02-20",500.6],["2006-02-21",499.07],["2006-02-22",497.44],["2006-02-26",499.11],["2006-02-27",500.29],["2006-02-28",500.62],["2006-03-01",504.37],["2006-03-02",505.46],["2006-03-03",508.04],["2006-03-06",506.61],["2006-03-07",497.25],["2006-03-09",490.18],["2006-03-10",488.88],["2006-03-13",488.53],["2006-03-14",488.27],["2006-03-15",491.0],["2006-03-16",492.32],["2006-03-17",492.29],["2006-03-20",490.45],["2006-03-21",490.07],["2006-03-22",486.71],["2006-03-23",486.79],["2006-03-24",489.73],["2006-03-27",501.09],["2006-03-28",501.39],["2006-03-29",500.1],["2006-03-30",513.78],["2006-03-31",517.49],["2006-04-03",520.2],["2006-04-04",518.23],["2006-04-05",514.75],["2006-04-06",524.51],["2006-04-07",527.25],["2006-04-10",529.62],["2006-04-11",530.84],["2006-04-12",528.08],["2006-04-13",528.99],["2006-04-14",525.47],["2006-04-17",524.21],["2006-04-18",543.9],["2006-04-19",548.03],["2006-04-20",566.29],["2006-04-21",548.9],["2006-04-24",556.39],["2006-04-25",550.73],["2006-04-26",552.71],["2006-04-27",557.14],["2006-04-28",556.87],["2006-05-02",573.22],["2006-05-03",586.67],["2006-05-04",578.51],["2006-05-05",591.81],["2006-05-06",587.35],["2006-05-10",609.13],["2006-05-11",612.36],["2006-05-12",625.53],["2006-05-15",596.76],["2006-05-16",588.65],["2006-05-17",614.86],["2006-05-18",595.7],["2006-05-19",589.03],["2006-05-22",559.53],["2006-05-23",571.27],["2006-05-24",576.9],["2006-05-25",556.81],["2006-05-26",563.88],["2006-05-29",556.07],["2006-05-30",563.03],["2006-05-31",563.53],["2006-06-01",547.92],["2006-06-02",542.56],["2006-06-05",550.67],["2006-06-06",542.7],["2006-06-07",535.71],["2006-06-08",532.27],["2006-06-09",528.97],["2006-06-13",511.83],["2006-06-14",491.57],["2006-06-15",496.67],["2006-06-16",502.01],["2006-06-19",492.8],["2006-06-20",494.01],["2006-06-21",498.24],["2006-06-22",512.9],["2006-06-23",504.12],["2006-06-26",508.28],["2006-06-27",508.24],["2006-06-28",505.56],["2006-06-29",503.94],["2006-06-30",517.47],["2006-07-03",532.57],["2006-07-04",533.11],["2006-07-05",537.59],["2006-07-06",536.98],["2006-07-07",542.55],["2006-07-10",536.52],["2006-07-11",540.97],["2006-07-12",551.78],["2006-07-13",558.7],["2006-07-14",569.63],["2006-07-17",578.44],["2006-07-18",559.67],["2006-07-19",541.8],["2006-07-20",554.62],["2006-07-21",539.58],["2006-07-24",530.87],["2006-07-25",532.6],["2006-07-26",533.33],["2006-07-27",544.59],["2006-07-28",542.64],["2006-07-31",546.52],["2006-08-01",545.68],["2006-08-02",554.95],["2006-08-03",554.13],["2006-08-04",551.95],["2006-08-07",552.76],["2006-08-08",551.98],["2006-08-09",547.87],["2006-08-10",555.07],["2006-08-11",549.88],["2006-08-14",538.78],["2006-08-15",536.29],["2006-08-16",536.3],["2006-08-17",539.2],["2006-08-18",525.79],["2006-08-21",530.94],["2006-08-22",535.04],["2006-08-23",533.78],["2006-08-24",534.27],["2006-08-25",533.26],["2006-08-28",531.97],["2006-08-29",527.75],["2006-08-30",525.78],["2006-08-31",531.64],["2006-09-01",534.06],["2006-09-04",535.77],["2006-09-05",536.69],["2006-09-06",543.24],["2006-09-07",540.93],["2006-09-08",523.52],["2006-09-11",511.85],["2006-09-12",510.52],["2006-09-13",498.5],["2006-09-14",508.77],["2006-09-15",495.44],["2006-09-18",498.63],["2006-09-19",498.86],["2006-09-20",493.99],["2006-09-21",497.08],["2006-09-22",505.1],["2006-09-25",502.88],["2006-09-26",505.5],["2006-09-27",510.09],["2006-09-28",516.43],["2006-09-29",515.51],["2006-10-02",516.01],["2006-10-03",507.14],["2006-10-04",495.36],["2006-10-05",486.82],["2006-10-06",489.38],["2006-10-09",497.45],["2006-10-10",496.54],["2006-10-11",494.93],["2006-10-12",496.52],["2006-10-13",497.88],["2006-10-16",511.6],["2006-10-17",512.78],["2006-10-18",512.78],["2006-10-19",508.16],["2006-10-20",513.66],["2006-10-23",506.05],["2006-10-24",498.3],["2006-10-25",500.53],["2006-10-26",507.95],["2006-10-27",508.82],["2006-10-30",517.46],["2006-10-31",514.81],["2006-11-01",522.65],["2006-11-02",526.48],["2006-11-03",534.4],["2006-11-07",534.91],["2006-11-08",534.35],["2006-11-09",527.82],["2006-11-10",538.4],["2006-11-13",535.2],["2006-11-14",531.49],["2006-11-15",528.88],["2006-11-16",532.51],["2006-11-17",527.85],["2006-11-20",531.78],["2006-11-21",532.93],["2006-11-22",534.42],["2006-11-23",535.8],["2006-11-24",539.56],["2006-11-27",537.71],["2006-11-28",537.59],["2006-11-29",537.28],["2006-11-30",537.27],["2006-12-01",541.05],["2006-12-04",540.55],["2006-12-05",538.59],["2006-12-06",533.45],["2006-12-07",528.28],["2006-12-08",529.5],["2006-12-11",526.21],["2006-12-12",528.83],["2006-12-13",527.86],["2006-12-14",528.28],["2006-12-15",527.27],["2006-12-18",521.27],["2006-12-19",519.9],["2006-12-20",524.01],["2006-12-21",523.17],["2006-12-22",521.3],["2006-12-25",522.46],["2006-12-26",522.61],["2006-12-27",529.35],["2006-12-28",530.79],["2006-12-29",535.47],["2007-01-09",517.77],["2007-01-10",517.55],["2007-01-11",520.71],["2007-01-12",522.11],["2007-01-15",533.89],["2007-01-16",531.31],["2007-01-17",529.64],["2007-01-18",537.14],["2007-01-19",533.38],["2007-01-22",538.83],["2007-01-23",540.92],["2007-01-24",544.84],["2007-01-25",550.0],["2007-01-26",548.57],["2007-01-29",546.97],["2007-01-30",545.14],["2007-01-31",548.42],["2007-02-01",552.94],["2007-02-02",554.64],["2007-02-05",549.93],["2007-02-06",555.47],["2007-02-07",555.56],["2007-02-08",549.3],["2007-02-09",554.47],["2007-02-12",558.98],["2007-02-13",560.89],["2007-02-14",562.35],["2007-02-15",562.22],["2007-02-16",558.33],["2007-02-19",562.25],["2007-02-20",560.3],["2007-02-21",551.93],["2007-02-22",567.94],["2007-02-26",573.11],["2007-02-27",572.83],["2007-02-28",566.29],["2007-03-01",563.2],["2007-03-02",555.97],["2007-03-05",535.53],["2007-03-06",541.15],["2007-03-07",542.46],["2007-03-09",548.2],["2007-03-12",547.46],["2007-03-13",544.94],["2007-03-14",535.99],["2007-03-15",540.07],["2007-03-16",542.16],["2007-03-19",545.25],["2007-03-20",545.16],["2007-03-21",550.07],["2007-03-22",551.66],["2007-03-23",550.97],["2007-03-26",550.28],["2007-03-27",553.61],["2007-03-28",553.51],["2007-03-29",553.46],["2007-03-30",552.1],["2007-04-02",551.58],["2007-04-03",551.52],["2007-04-04",554.06],["2007-04-05",559.15],["2007-04-06",558.56],["2007-04-09",559.84],["2007-04-10",561.25],["2007-04-11",563.05],["2007-04-12",561.4],["2007-04-13",559.38],["2007-04-16",567.14],["2007-04-17",567.82],["2007-04-18",568.64],["2007-04-19",566.46],["2007-04-20",565.83],["2007-04-23",569.46],["2007-04-24",568.71],["2007-04-25",564.04],["2007-04-26",563.43],["2007-04-27",553.85],["2007-04-28",556.68],["2007-05-02",554.72],["2007-05-03",556.31],["2007-05-04",561.22],["2007-05-07",567.06],["2007-05-08",564.64],["2007-05-10",558.96],["2007-05-11",552.47],["2007-05-14",556.59],["2007-05-15",550.35],["2007-05-16",552.38],["2007-05-17",547.52],["2007-05-18",546.38],["2007-05-21",547.53],["2007-05-22",549.38],["2007-05-23",546.1],["2007-05-24",548.08],["2007-05-25",543.01],["2007-05-28",542.7],["2007-05-29",544.91],["2007-05-30",544.5],["2007-05-31",544.11],["2007-06-01",548.87],["2007-06-04",555.59],["2007-06-05",555.11],["2007-06-06",553.2],["2007-06-07",554.6],["2007-06-08",544.66],["2007-06-09",544.6],["2007-06-13",536.59],["2007-06-14",542.22],["2007-06-15",541.8],["2007-06-18",546.35],["2007-06-19",543.34],["2007-06-20",547.29],["2007-06-21",543.73],["2007-06-22",540.95],["2007-06-25",539.61],["2007-06-26",535.65],["2007-06-27",531.53],["2007-06-28",532.85],["2007-06-29",535.57],["2007-07-02",535.4],["2007-07-03",539.46],["2007-07-04",536.9],["2007-07-05",538.7],["2007-07-06",533.17],["2007-07-09",540.18],["2007-07-10",542.68],["2007-07-11",542.43],["2007-07-12",541.19],["2007-07-13",544.37],["2007-07-16",543.72],["2007-07-17",540.03],["2007-07-18",543.43],["2007-07-19",547.31],["2007-07-20",549.59],["2007-07-23",555.05],["2007-07-24",554.69],["2007-07-25",550.58],["2007-07-26",550.93],["2007-07-27",541.17],["2007-07-30",541.73],["2007-07-31",544.85],["2007-08-01",540.72],["2007-08-02",544.77],["2007-08-03",544.75],["2007-08-06",548.9],["2007-08-07",545.3],["2007-08-08",546.53],["2007-08-09",543.9],["2007-08-10",542.21],["2007-08-13",545.7],["2007-08-14",545.07],["2007-08-15",545.38],["2007-08-16",546.83],["2007-08-17",538.57],["2007-08-20",542.24],["2007-08-21",541.91],["2007-08-22",543.22],["2007-08-23",544.69],["2007-08-24",543.69],["2007-08-27",542.35],["2007-08-28",547.84],["2007-08-29",547.86],["2007-08-30",546.71],["2007-08-31",547.61],["2007-09-03",550.72],["2007-09-04",551.52],["2007-09-05",558.64],["2007-09-06",561.14],["2007-09-07",570.54],["2007-09-10",575.88],["2007-09-11",574.83],["2007-09-12",578.46],["2007-09-13",574.64],["2007-09-14",572.96],["2007-09-17",575.49],["2007-09-18",582.12],["2007-09-19",583.14],["2007-09-20",584.95],["2007-09-21",589.37],["2007-09-24",586.56],["2007-09-25",582.71],["2007-09-26",583.68],["2007-09-27",582.73],["2007-09-28",588.82],["2007-10-01",593.11],["2007-10-02",586.28],["2007-10-03",584.69],["2007-10-04",581.48],["2007-10-05",588.06],["2007-10-08",588.54],["2007-10-09",584.25],["2007-10-10",591.84],["2007-10-11",595.9],["2007-10-12",596.74],["2007-10-15",602.63],["2007-10-16",606.8],["2007-10-17",605.85],["2007-10-18",603.45],["2007-10-19",610.71],["2007-10-22",599.62],["2007-10-23",603.93],["2007-10-24",603.05],["2007-10-25",608.16],["2007-10-26",614.63],["2007-10-29",626.15],["2007-10-30",620.08],["2007-10-31",618.0],["2007-11-01",625.41],["2007-11-02",623.99],["2007-11-06",643.98],["2007-11-07",660.06],["2007-11-08",651.83],["2007-11-09",653.77],["2007-11-12",640.19],["2007-11-13",630.4],["2007-11-14",633.25],["2007-11-15",630.73],["2007-11-16",619.75],["2007-11-19",617.93],["2007-11-20",617.19],["2007-11-21",619.97],["2007-11-22",624.08],["2007-11-23",629.14],["2007-11-26",650.34],["2007-11-27",640.25],["2007-11-28",620.75],["2007-11-29",628.83],["2007-11-30",620.78],["2007-12-03",613.16],["2007-12-04",618.69],["2007-12-05",626.42],["2007-12-06",619.46],["2007-12-07",627.56],["2007-12-10",626.7],["2007-12-11",630.16],["2007-12-12",631.41],["2007-12-13",632.21],["2007-12-14",624.3],["2007-12-17",622.0],["2007-12-18",629.76],["2007-12-19",634.03],["2007-12-20",633.08],["2007-12-21",635.1],["2007-12-24",641.02],["2007-12-25",640.73],["2007-12-26",640.27],["2007-12-27",648.29],["2007-12-28",650.4],["2007-12-29",654.69],["2008-01-09",694.12],["2008-01-10",684.63],["2008-01-11",696.68],["2008-01-14",708.31],["2008-01-15",702.9],["2008-01-16",685.89],["2008-01-17",691.0],["2008-01-18",684.23],["2008-01-21",689.27],["2008-01-22",686.4],["2008-01-23",699.58],["2008-01-24",702.56],["2008-01-25",720.22],["2008-01-28",721.1],["2008-01-29",726.19],["2008-01-30",723.3],["2008-01-31",721.81],["2008-02-01",728.86],["2008-02-04",703.67],["2008-02-05",697.95],["2008-02-06",703.98],["2008-02-07",716.1],["2008-02-08",724.58],["2008-02-11",730.44],["2008-02-12",725.77],["2008-02-13",714.68],["2008-02-14",717.94],["2008-02-15",715.53],["2008-02-18",711.52],["2008-02-19",718.91],["2008-02-20",726.29],["2008-02-21",739.98],["2008-02-22",740.22],["2008-02-26",730.71],["2008-02-27",742.12],["2008-02-28",738.29],["2008-02-29",744.03],["2008-03-03",751.38],["2008-03-04",755.26],["2008-03-05",743.31],["2008-03-06",755.15],["2008-03-07",746.1],["2008-03-11",748.36],["2008-03-12",744.34],["2008-03-13",749.01],["2008-03-14",754.26],["2008-03-17",769.84],["2008-03-18",757.13],["2008-03-19",750.04],["2008-03-20",691.94],["2008-03-21",704.16],["2008-03-24",705.87],["2008-03-25",705.61],["2008-03-26",715.7],["2008-03-27",713.38],["2008-03-28",710.51],["2008-03-31",704.67],["2008-04-01",676.63],["2008-04-02",676.58],["2008-04-03",678.59],["2008-04-04",683.38],["2008-04-07",690.65],["2008-04-08",693.35],["2008-04-09",682.93],["2008-04-10",701.22],["2008-04-11",695.24],["2008-04-14",690.34],["2008-04-15",699.11],["2008-04-16",699.66],["2008-04-17",711.36],["2008-04-18",704.42],["2008-04-21",687.56],["2008-04-22",690.12],["2008-04-23",684.25],["2008-04-24",675.4],["2008-04-25",667.03],["2008-04-28",673.72],["2008-04-29",670.23],["2008-04-30",656.75],["2008-05-04",649.66],["2008-05-05",648.82],["2008-05-06",666.95],["2008-05-07",664.1],["2008-05-08",666.42],["2008-05-12",672.83],["2008-05-13",665.47],["2008-05-14",658.49],["2008-05-15",660.86],["2008-05-16",674.91],["2008-05-19",689.67],["2008-05-20",688.99],["2008-05-21",700.93],["2008-05-22",700.08],["2008-05-23",696.29],["2008-05-26",698.69],["2008-05-27",695.96],["2008-05-28",672.99],["2008-05-29",676.06],["2008-05-30",667.88],["2008-06-02",677.06],["2008-06-03",678.84],["2008-06-04",667.96],["2008-06-05",664.99],["2008-06-06",669.3],["2008-06-07",671.3],["2008-06-09",680.39],["2008-06-10",668.07],["2008-06-11",662.12],["2008-06-16",663.34],["2008-06-17",667.77],["2008-06-18",669.04],["2008-06-19",674.31],["2008-06-20",680.3],["2008-06-23",683.16],["2008-06-24",671.42],["2008-06-25",670.16],["2008-06-26",671.65],["2008-06-27",692.62],["2008-06-30",698.43],["2008-07-02",701.35],["2008-07-03",704.62],["2008-07-04",706.27],["2008-07-05",703.59],["2008-07-08",697.6],["2008-07-09",702.16],["2008-07-10",695.02],["2008-07-11",701.31],["2008-07-12",713.13],["2008-07-15",715.31],["2008-07-16",729.93],["2008-07-17",725.37],["2008-07-18",720.19],["2008-07-19",716.98],["2008-07-22",721.1],["2008-07-23",725.63],["2008-07-24",700.89],["2008-07-25",697.32],["2008-07-26",700.07],["2008-07-29",697.93],["2008-07-30",696.57],["2008-07-31",689.04],["2008-08-01",686.67],["2008-08-02",686.28],["2008-08-05",684.73],["2008-08-06",666.06],["2008-08-07",668.87],["2008-08-08",669.08],["2008-08-09",663.68],["2008-08-12",682.31],["2008-08-13",632.95],["2008-08-14",639.94],["2008-08-15",650.72],["2008-08-16",618.28],["2008-08-19",627.92],["2008-08-20",624.85],["2008-08-21",633.7],["2008-08-22",641.45],["2008-08-23",647.64],["2008-08-26",647.44],["2008-08-27",639.92],["2008-08-28",659.27],["2008-08-29",656.63],["2008-08-30",660.97],["2008-09-02",659.83],["2008-09-03",637.76],["2008-09-04",635.37],["2008-09-05",657.04],["2008-09-06",651.65],["2008-09-09",655.05],["2008-09-10",657.76],["2008-09-11",636.66],["2008-09-12",615.73],["2008-09-13",625.93],["2008-09-16",636.2],["2008-09-17",639.43],["2008-09-18",644.61],["2008-09-19",706.62],["2008-09-20",686.25],["2008-09-23",709.24],["2008-09-24",716.97],["2008-09-25",716.16],["2008-09-26",711.64],["2008-09-27",699.09],["2008-09-30",711.45],["2008-10-01",731.7],["2008-10-02",721.06],["2008-10-03",719.14],["2008-10-04",701.53],["2008-10-07",704.04],["2008-10-08",742.15],["2008-10-09",767.98],["2008-10-10",743.23],["2008-10-11",773.51],["2008-10-14",726.16],["2008-10-15",712.49],["2008-10-16",712.95],["2008-10-17",707.48],["2008-10-18",676.02],["2008-10-21",672.69],["2008-10-22",663.94],["2008-10-23",655.65],["2008-10-24",629.74],["2008-10-25",602.47],["2008-10-28",633.57],["2008-10-29",653.94],["2008-10-30",652.76],["2008-10-31",659.02],["2008-11-01",634.69],["2008-11-02",636.2],["2008-11-06",651.81],["2008-11-07",639.4],["2008-11-08",644.21],["2008-11-11",651.7],["2008-11-12",652.0],["2008-11-13",646.06],["2008-11-14",635.19],["2008-11-15",641.2],["2008-11-18",657.19],["2008-11-19",649.52],["2008-11-20",650.89],["2008-11-21",660.62],["2008-11-22",672.25],["2008-11-25",726.36],["2008-11-26",706.72],["2008-11-27",718.57],["2008-11-28",717.2],["2008-11-29",722.02],["2008-12-02",714.61],["2008-12-03",695.83],["2008-12-04",694.36],["2008-12-05",694.59],["2008-12-06",697.02],["2008-12-09",695.3],["2008-12-10",694.14],["2008-12-11",703.99],["2008-12-12",737.26],["2008-12-13",727.52],["2008-12-16",740.04],["2008-12-17",739.64],["2008-12-18",755.38],["2008-12-19",774.49],["2008-12-20",748.14],["2008-12-23",768.88],["2008-12-24",768.9],["2008-12-25",769.72],["2008-12-26",771.38],["2008-12-27",780.32],["2008-12-30",827.93],["2008-12-31",821.8],["2009-01-01",817.39],["2009-01-12",831.71],["2009-01-13",845.62],["2009-01-14",818.62],["2009-01-15",839.43],["2009-01-16",842.01],["2009-01-17",863.24],["2009-01-20",891.39],["2009-01-21",897.06],["2009-01-22",903.09],["2009-01-23",893.96],["2009-01-24",923.22],["2009-01-27",958.91],["2009-01-28",950.57],["2009-01-29",951.77],["2009-01-30",979.65],["2009-01-31",1045.81],["2009-02-03",1062.79],["2009-02-04",1047.74],["2009-02-05",1044.68],["2009-02-06",1067.86],["2009-02-07",1069.05],["2009-02-10",1046.48],["2009-02-11",1034.99],["2009-02-12",1062.18],["2009-02-13",1056.2],["2009-02-14",1043.56],["2009-02-17",1054.46],["2009-02-18",1102.43],["2009-02-19",1129.86],["2009-02-20",1129.6],["2009-02-21",1137.83],["2009-02-25",1146.37],["2009-02-26",1098.92],["2009-02-27",1085.33],["2009-02-28",1083.84],["2009-03-03",1103.99],["2009-03-04",1076.44],["2009-03-05",1061.1],["2009-03-06",1053.79],["2009-03-07",1077.46],["2009-03-11",1038.98],["2009-03-12",1016.12],["2009-03-13",1037.72],["2009-03-14",1030.27],["2009-03-17",1033.85],["2009-03-18",1021.4],["2009-03-19",1007.87],["2009-03-20",1019.17],["2009-03-21",1028.37],["2009-03-24",1020.14],["2009-03-25",993.52],["2009-03-26",998.95],["2009-03-27",1006.58],["2009-03-28",995.84],["2009-03-31",1009.35],["2009-04-01",1001.18],["2009-04-02",1003.52],["2009-04-03",992.98],["2009-04-04",968.34],["2009-04-07",938.06],["2009-04-08",943.72],["2009-04-09",963.54],["2009-04-10",952.79],["2009-04-11",952.05],["2009-04-14",947.95],["2009-04-15",960.76],["2009-04-16",959.58],["2009-04-17",955.16],["2009-04-18",938.28],["2009-04-21",938.07],["2009-04-22",974.49],["2009-04-23",969.11],["2009-04-24",971.61],["2009-04-25",976.66],["2009-04-28",978.79],["2009-04-29",967.65],["2009-04-30",956.2],["2009-05-01",942.46],["2009-05-05",937.5],["2009-05-06",952.68],["2009-05-07",955.35],["2009-05-08",962.29],["2009-05-09",960.27],["2009-05-13",954.85],["2009-05-14",951.96],["2009-05-15",954.84],["2009-05-16",954.03],["2009-05-19",965.27],["2009-05-20",946.57],["2009-05-21",949.32],["2009-05-22",950.73],["2009-05-23",955.45],["2009-05-26",958.15],["2009-05-27",943.3],["2009-05-28",951.98],["2009-05-29",956.54],["2009-05-30",968.27],["2009-06-02",975.6],["2009-06-03",961.88],["2009-06-04",960.42],["2009-06-05",960.2],["2009-06-06",964.81],["2009-06-09",945.64],["2009-06-10",957.41],["2009-06-11",955.82],["2009-06-12",947.14],["2009-06-16",933.54],["2009-06-17",943.23],["2009-06-18",934.54],["2009-06-19",936.64],["2009-06-20",935.27],["2009-06-23",928.08],["2009-06-24",934.24],["2009-06-25",929.74],["2009-06-26",937.26],["2009-06-27",943.45],["2009-06-30",945.4],["2009-07-01",939.03],["2009-07-02",934.1],["2009-07-03",936.65],["2009-07-04",936.84],["2009-07-07",930.71],["2009-07-08",936.64],["2009-07-09",940.83],["2009-07-10",937.82],["2009-07-11",937.26],["2009-07-14",965.64],["2009-07-15",963.35],["2009-07-16",958.21],["2009-07-17",953.01],["2009-07-18",954.94],["2009-07-21",960.51],["2009-07-22",950.05],["2009-07-23",944.74],["2009-07-24",954.41],["2009-07-25",950.78],["2009-07-28",945.0],["2009-07-29",940.86],["2009-07-30",944.91],["2009-07-31",951.54],["2009-08-01",938.0],["2009-08-04",958.51],["2009-08-05",951.81],["2009-08-06",965.4],["2009-08-07",963.16],["2009-08-08",974.2],["2009-08-11",970.26],["2009-08-12",965.59],["2009-08-13",991.7],["2009-08-14",988.03],["2009-08-15",976.56],["2009-08-18",973.18],["2009-08-19",962.84],["2009-08-20",958.75],["2009-08-21",958.59],["2009-08-22",966.95],["2009-08-25",967.58],["2009-08-26",960.91],["2009-08-27",958.57],["2009-08-28",959.79],["2009-08-29",964.97],["2009-09-01",978.12],["2009-09-02",970.23],["2009-09-03",981.7],["2009-09-04",1003.49],["2009-09-05",1003.21],["2009-09-08",1003.16],["2009-09-09",1013.28],["2009-09-10",997.08],["2009-09-11",981.56],["2009-09-12",986.09],["2009-09-15",986.52],["2009-09-16",993.84],["2009-09-17",1000.76],["2009-09-18",997.03],["2009-09-19",990.23],["2009-09-22",975.72],["2009-09-23",987.5],["2009-09-24",978.76],["2009-09-25",980.24],["2009-09-26",966.02],["2009-09-29",961.68],["2009-09-30",959.5],["2009-10-01",966.01],["2009-10-02",972.08],["2009-10-03",966.57],["2009-10-06",971.16],["2009-10-07",978.55],["2009-10-08",1002.51],["2009-10-09",1005.11],["2009-10-10",996.45],["2009-10-13",1000.96],["2009-10-14",1009.77],["2009-10-15",1009.85],["2009-10-16",992.17],["2009-10-17",987.94],["2009-10-20",995.23],["2009-10-21",998.58],["2009-10-22",987.81],["2009-10-23",986.33],["2009-10-24",989.49],["2009-10-27",981.63],["2009-10-28",970.98],["2009-10-29",971.29],["2009-10-30",975.51],["2009-10-31",975.5],["2009-11-03",987.43],["2009-11-04",994.4],["2009-11-06",1019.07],["2009-11-07",1021.5],["2009-11-10",1028.18],["2009-11-11",1016.15],["2009-11-12",1028.63],["2009-11-13",1028.69],["2009-11-14",1026.71],["2009-11-17",1040.46],["2009-11-18",1043.45],["2009-11-19",1058.04],["2009-11-20",1049.89],["2009-11-21",1059.92],["2009-11-24",1079.59],["2009-11-25",1085.39],["2009-11-26",1089.03],["2009-11-27",1098.24],["2009-11-28",1116.37],["2009-12-01",1095.33],["2009-12-02",1119.58],["2009-12-03",1131.75],["2009-12-04",1145.37],["2009-12-05",1129.53],["2009-12-08",1089.16],["2009-12-09",1129.83],["2009-12-10",1129.5],["2009-12-11",1108.5],["2009-12-12",1107.28],["2009-12-15",1082.0],["2009-12-16",1077.87],["2009-12-17",1100.98],["2009-12-18",1097.55],["2009-12-19",1092.81],["2009-12-22",1093.54],["2009-12-23",1071.04],["2009-12-24",1059.56],["2009-12-25",1062.8],["2009-12-26",1044.95],["2009-12-29",1050.94],["2009-12-30",1058.52],["2009-12-31",1062.32],["2010-01-01",1071.4],["2010-01-12",1095.63],["2010-01-13",1088.78],["2010-01-14",1079.48],["2010-01-15",1076.29],["2010-01-16",1075.84],["2010-01-19",1080.71],["2010-01-20",1076.21],["2010-01-21",1077.84],["2010-01-22",1055.91],["2010-01-23",1048.64],["2010-01-26",1067.71],["2010-01-27",1063.05],["2010-01-28",1066.19],["2010-01-29",1065.76],["2010-01-30",1059.35],["2010-02-02",1057.51],["2010-02-03",1081.03],["2010-02-04",1074.43],["2010-02-05",1063.58],["2010-02-06",1030.7],["2010-02-09",1049.78],["2010-02-10",1042.93],["2010-02-11",1045.86],["2010-02-12",1045.52],["2010-02-13",1045.52],["2010-02-16",1068.29],["2010-02-17",1079.9],["2010-02-18",1077.72],["2010-02-19",1070.32],["2010-02-20",1073.1],["2010-02-25",1055.31],["2010-02-26",1055.81],["2010-02-27",1074.42],["2010-02-28",1067.09],["2010-03-02",1075.1],["2010-03-03",1075.61],["2010-03-04",1089.14],["2010-03-05",1089.42],["2010-03-06",1088.77],["2010-03-10",1071.26],["2010-03-11",1074.66],["2010-03-12",1049.68],["2010-03-13",1057.11],["2010-03-16",1041.24],["2010-03-17",1053.14],["2010-03-18",1061.75],["2010-03-19",1054.84],["2010-03-20",1054.9],["2010-03-23",1041.6],["2010-03-24",1042.97],["2010-03-25",1040.29],["2010-03-26",1042.65],["2010-03-27",1041.9],["2010-03-30",1058.64],["2010-03-31",1047.68],["2010-04-01",1052.14],["2010-04-02",1056.29],["2010-04-03",1055.44],["2010-04-06",1055.09],["2010-04-07",1056.72],["2010-04-08",1067.32],["2010-04-09",1083.72],["2010-04-10",1089.83],["2010-04-13",1082.67],["2010-04-14",1072.61],["2010-04-15",1082.27],["2010-04-16",1070.84],["2010-04-17",1079.96],["2010-04-20",1058.39],["2010-04-21",1070.31],["2010-04-22",1069.73],["2010-04-23",1071.6],["2010-04-24",1072.96],["2010-04-27",1079.23],["2010-04-28",1076.63],["2010-04-29",1099.74],["2010-04-30",1101.73],["2010-05-01",1101.58],["2010-05-05",1115.51],["2010-05-06",1118.41],["2010-05-07",1147.46],["2010-05-08",1184.78],["2010-05-12",1180.13],["2010-05-13",1205.39],["2010-05-14",1185.61],["2010-05-15",1197.09],["2010-05-18",1214.23],["2010-05-19",1187.31],["2010-05-20",1193.63],["2010-05-21",1173.84],["2010-05-22",1181.75],["2010-05-25",1175.07],["2010-05-26",1201.96],["2010-05-27",1222.26],["2010-05-28",1202.0],["2010-05-29",1190.27],["2010-06-01",1193.39],["2010-06-02",1218.44],["2010-06-03",1224.4],["2010-06-04",1211.53],["2010-06-05",1202.15],["2010-06-08",1238.76],["2010-06-09",1268.72],["2010-06-10",1259.88],["2010-06-11",1238.46],["2010-06-12",1233.98],["2010-06-16",1237.0],["2010-06-17",1237.61],["2010-06-18",1237.75],["2010-06-19",1235.22],["2010-06-22",1244.24],["2010-06-23",1227.01],["2010-06-24",1237.64],["2010-06-25",1229.74],["2010-06-26",1241.41],["2010-06-29",1251.15],["2010-06-30",1239.65],["2010-07-01",1246.56],["2010-07-02",1250.64],["2010-07-03",1214.03],["2010-07-06",1208.85],["2010-07-07",1211.1],["2010-07-08",1185.57],["2010-07-09",1195.24],["2010-07-10",1184.4],["2010-07-13",1195.19],["2010-07-14",1196.83],["2010-07-15",1190.25],["2010-07-16",1190.65],["2010-07-17",1179.88],["2010-07-20",1169.98],["2010-07-21",1155.0],["2010-07-22",1164.53],["2010-07-23",1164.75],["2010-07-24",1171.02],["2010-07-27",1158.31],["2010-07-28",1151.1],["2010-07-29",1130.43],["2010-07-30",1132.78],["2010-07-31",1133.58],["2010-08-03",1143.25],["2010-08-04",1140.78],["2010-08-05",1144.28],["2010-08-06",1147.83],["2010-08-07",1145.64],["2010-08-10",1156.18],["2010-08-11",1155.21],["2010-08-12",1163.39],["2010-08-13",1174.76],["2010-08-14",1188.3],["2010-08-17",1199.07],["2010-08-18",1200.54],["2010-08-19",1196.35],["2010-08-20",1202.74],["2010-08-21",1207.02],["2010-08-24",1207.3],["2010-08-25",1204.39],["2010-08-26",1229.24],["2010-08-27",1229.05],["2010-08-28",1218.36],["2010-08-31",1217.55],["2010-09-01",1224.12],["2010-09-02",1237.81],["2010-09-03",1230.99],["2010-09-04",1235.44],["2010-09-07",1228.35],["2010-09-08",1232.35],["2010-09-09",1249.26],["2010-09-10",1244.5],["2010-09-11",1240.33],["2010-09-14",1226.2],["2010-09-15",1237.19],["2010-09-16",1255.58],["2010-09-17",1267.93],["2010-09-18",1280.64],["2010-09-21",1275.2],["2010-09-22",1277.84],["2010-09-23",1286.73],["2010-09-24",1287.33],["2010-09-25",1291.51],["2010-09-28",1277.73],["2010-09-29",1268.19],["2010-09-30",1278.05],["2010-10-01",1286.09],["2010-10-02",1287.92],["2010-10-05",1290.3],["2010-10-06",1297.3],["2010-10-07",1294.57],["2010-10-08",1295.24],["2010-10-09",1279.39],["2010-10-12",1293.36],["2010-10-13",1299.13],["2010-10-14",1315.85],["2010-10-15",1328.72],["2010-10-16",1333.89],["2010-10-19",1334.4],["2010-10-20",1337.48],["2010-10-21",1327.28],["2010-10-22",1329.3],["2010-10-23",1293.31],["2010-10-26",1307.05],["2010-10-27",1303.83],["2010-10-28",1309.32],["2010-10-29",1308.38],["2010-10-30",1322.94],["2010-11-02",1347.07],["2010-11-03",1344.49],["2010-11-04",1343.97],["2010-11-09",1376.57],["2010-11-10",1405.22],["2010-11-11",1383.47],["2010-11-12",1386.07],["2010-11-13",1372.23],["2010-11-14",1376.8],["2010-11-16",1356.44],["2010-11-17",1361.17],["2010-11-18",1347.04],["2010-11-19",1360.96],["2010-11-20",1350.76],["2010-11-23",1352.76],["2010-11-24",1368.03],["2010-11-25",1384.63],["2010-11-26",1378.46],["2010-11-27",1377.5],["2010-11-30",1368.86],["2010-12-01",1385.17],["2010-12-02",1407.25],["2010-12-03",1401.1],["2010-12-04",1398.94],["2010-12-07",1419.81],["2010-12-08",1431.52],["2010-12-09",1401.26],["2010-12-10",1376.65],["2010-12-11",1379.14],["2010-12-14",1379.19],["2010-12-15",1388.79],["2010-12-16",1371.13],["2010-12-17",1368.4],["2010-12-18",1355.51],["2010-12-21",1366.4],["2010-12-22",1368.86],["2010-12-23",1371.82],["2010-12-24",1361.25],["2010-12-25",1357.17],["2010-12-28",1351.47],["2010-12-29",1343.59],["2010-12-30",1369.91],["2010-12-31",1383.06],["2011-01-01",1376.11],["2011-01-12",1359.76],["2011-01-13",1352.15],["2011-01-14",1335.87],["2011-01-15",1318.65],["2011-01-18",1311.67],["2011-01-19",1315.26],["2011-01-20",1317.29],["2011-01-21",1312.35],["2011-01-22",1296.79],["2011-01-25",1293.26],["2011-01-26",1270.21],["2011-01-27",1278.54],["2011-01-28",1276.02],["2011-01-29",1255.28],["2011-02-01",1277.69],["2011-02-02",1275.2],["2011-02-03",1264.72],["2011-02-04",1257.33],["2011-02-05",1274.29],["2011-02-08",1271.88],["2011-02-09",1273.53],["2011-02-10",1283.54],["2011-02-11",1282.3],["2011-02-12",1281.07],["2011-02-15",1276.26],["2011-02-16",1292.02],["2011-02-17",1293.63],["2011-02-18",1294.71],["2011-02-19",1303.31],["2011-02-22",1311.82],["2011-02-23",1313.01],["2011-02-25",1326.17],["2011-02-26",1307.29],["2011-03-01",1310.0],["2011-03-02",1307.78],["2011-03-03",1316.63],["2011-03-04",1302.61],["2011-03-05",1285.08],["2011-03-06",1292.49],["2011-03-10",1302.22],["2011-03-11",1302.09],["2011-03-12",1297.72],["2011-03-15",1312.77],["2011-03-16",1299.46],["2011-03-17",1288.55],["2011-03-18",1296.95],["2011-03-19",1295.94],["2011-03-22",1302.16],["2011-03-23",1290.42],["2011-03-24",1302.46],["2011-03-25",1316.05],["2011-03-26",1301.23],["2011-03-29",1297.08],["2011-03-30",1288.53],["2011-03-31",1296.98],["2011-04-01",1311.96],["2011-04-02",1308.36],["2011-04-05",1300.05],["2011-04-06",1305.72],["2011-04-07",1321.76],["2011-04-08",1321.88],["2011-04-09",1329.5],["2011-04-12",1321.73],["2011-04-13",1322.29],["2011-04-14",1317.89],["2011-04-15",1320.91],["2011-04-16",1336.05],["2011-04-19",1344.19],["2011-04-20",1366.08],["2011-04-21",1361.88],["2011-04-22",1353.72],["2011-04-23",1351.01],["2011-04-26",1353.56],["2011-04-27",1349.82],["2011-04-28",1343.69],["2011-04-29",1353.51],["2011-04-30",1357.71],["2011-05-04",1359.12],["2011-05-05",1351.5],["2011-05-06",1327.47],["2011-05-07",1323.21],["2011-05-11",1359.25],["2011-05-12",1354.19],["2011-05-13",1337.23],["2011-05-14",1352.93],["2011-05-17",1351.69],["2011-05-18",1351.94],["2011-05-19",1344.69],["2011-05-20",1338.33],["2011-05-21",1348.68],["2011-05-24",1374.56],["2011-05-25",1390.38],["2011-05-26",1398.17],["2011-05-27",1380.84],["2011-05-28",1378.55],["2011-05-31",1383.41],["2011-06-01",1382.67],["2011-06-02",1377.8],["2011-06-03",1389.09],["2011-06-04",1372.09],["2011-06-07",1377.66],["2011-06-08",1383.02],["2011-06-09",1366.72],["2011-06-10",1366.3],["2011-06-11",1376.87],["2011-06-15",1362.47],["2011-06-16",1361.22],["2011-06-17",1382.15],["2011-06-18",1382.69],["2011-06-21",1392.45],["2011-06-22",1389.63],["2011-06-23",1386.57],["2011-06-24",1390.5],["2011-06-25",1377.33],["2011-06-28",1368.01],["2011-06-29",1363.94],["2011-06-30",1359.4],["2011-07-01",1351.36],["2011-07-02",1336.78],["2011-07-05",1336.62],["2011-07-06",1342.57],["2011-07-07",1359.23],["2011-07-08",1373.24],["2011-07-09",1368.24],["2011-07-12",1393.65],["2011-07-13",1409.47],["2011-07-14",1427.62],["2011-07-15",1436.72],["2011-07-16",1427.48],["2011-07-19",1447.9],["2011-07-20",1449.9],["2011-07-21",1428.55],["2011-07-22",1436.07],["2011-07-23",1415.1],["2011-07-26",1443.54],["2011-07-27",1425.85],["2011-07-28",1430.28],["2011-07-29",1434.82],["2011-07-30",1436.11],["2011-08-02",1427.63],["2011-08-03",1452.32],["2011-08-04",1495.73],["2011-08-05",1489.8],["2011-08-06",1516.97],["2011-08-09",1567.79],["2011-08-10",1674.0],["2011-08-11",1652.43],["2011-08-12",1689.16],["2011-08-13",1661.43],["2011-08-16",1612.5],["2011-08-17",1641.71],["2011-08-18",1654.72],["2011-08-19",1668.03],["2011-08-20",1752.29],["2011-08-23",1766.18],["2011-08-24",1756.17],["2011-08-25",1719.16],["2011-08-26",1593.93],["2011-08-27",1658.78],["2011-08-30",1650.45],["2011-08-31",1661.64],["2011-09-01",1698.27],["2011-09-02",1686.36],["2011-09-03",1732.22],["2011-09-06",1789.19],["2011-09-07",1800.24],["2011-09-08",1748.37],["2011-09-09",1732.9],["2011-09-10",1794.11],["2011-09-13",1795.59],["2011-09-14",1752.8],["2011-09-15",1785.53],["2011-09-16",1771.2],["2011-09-17",1745.38],["2011-09-20",1803.24],["2011-09-21",1814.61],["2011-09-22",1828.22],["2011-09-23",1811.31],["2011-09-24",1785.89],["2011-09-27",1685.53],["2011-09-28",1730.99],["2011-09-29",1693.02],["2011-09-30",1660.19],["2011-10-01",1681.71],["2011-10-04",1739.28],["2011-10-05",1756.74],["2011-10-06",1678.91],["2011-10-07",1724.01],["2011-10-08",1709.23],["2011-10-11",1712.48],["2011-10-12",1679.29],["2011-10-13",1703.9],["2011-10-14",1678.27],["2011-10-15",1669.91],["2011-10-18",1669.1],["2011-10-19",1650.85],["2011-10-20",1641.56],["2011-10-21",1643.42],["2011-10-22",1635.14],["2011-10-25",1636.24],["2011-10-26",1623.96],["2011-10-27",1683.79],["2011-10-28",1660.7],["2011-10-29",1667.74],["2011-11-01",1663.92],["2011-11-02",1676.9],["2011-11-03",1707.6],["2011-11-04",1718.03],["2011-11-08",1733.71],["2011-11-09",1759.27],["2011-11-10",1722.76],["2011-11-11",1751.35],["2011-11-12",1731.37],["2011-11-15",1734.05],["2011-11-16",1739.83],["2011-11-17",1758.08],["2011-11-18",1735.12],["2011-11-19",1719.74],["2011-11-22",1696.65],["2011-11-23",1695.19],["2011-11-24",1691.95],["2011-11-25",1717.19],["2011-11-26",1701.61],["2011-11-29",1730.98],["2011-11-30",1729.04],["2011-12-01",1720.25],["2011-12-02",1735.66],["2011-12-03",1734.47],["2011-12-06",1732.97],["2011-12-07",1719.95],["2011-12-08",1733.74],["2011-12-09",1746.12],["2011-12-10",1737.63],["2011-12-13",1696.74],["2011-12-14",1695.35],["2011-12-15",1669.8],["2011-12-16",1630.5],["2011-12-17",1623.57],["2011-12-20",1640.57],["2011-12-21",1653.94],["2011-12-22",1672.3],["2011-12-23",1632.79],["2011-12-24",1615.46],["2011-12-27",1613.86],["2011-12-28",1606.53],["2011-12-29",1607.42],["2011-12-30",1582.79],["2011-12-31",1629.81],["2012-01-11",1667.25],["2012-01-12",1671.87],["2012-01-13",1683.17],["2012-01-14",1667.31],["2012-01-17",1687.4],["2012-01-18",1685.56],["2012-01-19",1680.4],["2012-01-20",1684.02],["2012-01-21",1655.76],["2012-01-24",1687.33],["2012-01-25",1656.75],["2012-01-26",1635.72],["2012-01-27",1672.05],["2012-01-28",1680.98],["2012-01-31",1679.63],["2012-02-01",1693.83],["2012-02-02",1704.93],["2012-02-03",1695.92],["2012-02-04",1710.57],["2012-02-07",1668.91],["2012-02-08",1663.79],["2012-02-09",1663.96],["2012-02-10",1653.66],["2012-02-11",1648.7],["2012-02-14",1659.47],["2012-02-15",1664.74],["2012-02-16",1661.18],["2012-02-17",1666.69],["2012-02-18",1670.45],["2012-02-21",1655.94],["2012-02-22",1663.07],["2012-02-23",1679.47],["2012-02-25",1683.9],["2012-02-28",1652.81],["2012-02-29",1651.89],["2012-03-01",1668.53],["2012-03-02",1620.6],["2012-03-03",1614.87],["2012-03-06",1598.95],["2012-03-07",1595.94],["2012-03-08",1604.53],["2012-03-12",1602.71],["2012-03-13",1626.47],["2012-03-14",1607.88],["2012-03-15",1576.99],["2012-03-16",1566.21],["2012-03-17",1556.45],["2012-03-20",1553.97],["2012-03-21",1545.77],["2012-03-22",1555.08],["2012-03-23",1538.23],["2012-03-24",1560.78],["2012-03-27",1558.19],["2012-03-28",1576.54],["2012-03-29",1568.14],["2012-03-30",1558.96],["2012-03-31",1565.96],["2012-04-03",1570.08],["2012-04-04",1577.34],["2012-04-05",1543.88],["2012-04-06",1535.22],["2012-04-07",1544.85],["2012-04-10",1554.04],["2012-04-11",1566.19],["2012-04-12",1584.86],["2012-04-13",1573.83],["2012-04-14",1582.83],["2012-04-17",1577.13],["2012-04-18",1574.1],["2012-04-19",1561.5],["2012-04-20",1557.99],["2012-04-21",1556.58],["2012-04-24",1547.23],["2012-04-25",1551.89],["2012-04-26",1545.88],["2012-04-27",1551.46],["2012-04-28",1564.66],["2012-04-29",1570.4],["2012-05-03",1560.44],["2012-05-04",1555.87],["2012-05-05",1550.4],["2012-05-06",1575.26],["2012-05-11",1543.26],["2012-05-12",1536.39],["2012-05-13",1535.96],["2012-05-15",1520.87],["2012-05-16",1520.22],["2012-05-17",1531.19],["2012-05-18",1538.95],["2012-05-19",1602.73],["2012-05-22",1593.05],["2012-05-23",1573.77],["2012-05-24",1568.84],["2012-05-25",1584.62],["2012-05-26",1593.3],["2012-05-29",1615.73],["2012-05-30",1623.46],["2012-05-31",1615.84],["2012-06-01",1658.91],["2012-06-02",1684.02],["2012-06-05",1757.6],["2012-06-06",1714.26],["2012-06-07",1721.75],["2012-06-08",1677.48],["2012-06-09",1658.71],["2012-06-10",1651.65],["2012-06-14",1697.25],["2012-06-15",1695.68],["2012-06-16",1689.58],["2012-06-19",1677.16],["2012-06-20",1703.27],["2012-06-21",1692.29],["2012-06-22",1692.69],["2012-06-23",1692.47],["2012-06-26",1673.21],["2012-06-27",1688.6],["2012-06-28",1654.93],["2012-06-29",1660.38],["2012-06-30",1655.96],["2012-07-03",1669.39],["2012-07-04",1679.63],["2012-07-05",1674.34],["2012-07-06",1687.92],["2012-07-07",1669.56],["2012-07-10",1676.93],["2012-07-11",1690.46],["2012-07-12",1663.92],["2012-07-13",1646.75],["2012-07-14",1657.97],["2012-07-17",1661.27],["2012-07-18",1666.38],["2012-07-19",1645.55],["2012-07-20",1629.42],["2012-07-21",1626.13],["2012-07-24",1635.79],["2012-07-25",1650.32],["2012-07-26",1682.55],["2012-07-27",1681.28],["2012-07-28",1676.5],["2012-07-31",1672.87],["2012-08-01",1680.26],["2012-08-02",1678.54],["2012-08-03",1674.29],["2012-08-04",1668.46],["2012-08-07",1650.23],["2012-08-08",1642.09],["2012-08-09",1637.34],["2012-08-10",1632.31],["2012-08-11",1649.56],["2012-08-14",1662.26],["2012-08-15",1649.3],["2012-08-16",1633.19],["2012-08-17",1644.62],["2012-08-18",1655.14],["2012-08-21",1662.66],["2012-08-22",1668.75],["2012-08-23",1677.53],["2012-08-24",1693.47],["2012-08-25",1704.35],["2012-08-28",1708.1],["2012-08-29",1712.43],["2012-08-30",1717.26],["2012-08-31",1720.39],["2012-09-01",1735.75],["2012-09-04",1757.21],["2012-09-05",1751.1],["2012-09-06",1763.23],["2012-09-07",1768.72],["2012-09-08",1745.66],["2012-09-11",1767.21],["2012-09-12",1768.47],["2012-09-13",1763.73],["2012-09-14",1746.95],["2012-09-15",1756.24],["2012-09-18",1737.89],["2012-09-19",1744.1],["2012-09-20",1760.8],["2012-09-21",1786.73],["2012-09-22",1777.35],["2012-09-25",1766.86],["2012-09-26",1770.0],["2012-09-27",1770.48],["2012-09-28",1760.42],["2012-09-29",1770.32],["2012-10-02",1779.06],["2012-10-03",1780.3],["2012-10-04",1782.44],["2012-10-05",1787.51],["2012-10-06",1782.57],["2012-10-09",1767.53],["2012-10-10",1770.52],["2012-10-11",1768.57],["2012-10-12",1770.84],["2012-10-13",1759.63],["2012-10-16",1745.88],["2012-10-17",1728.89],["2012-10-18",1730.49],["2012-10-19",1726.42],["2012-10-20",1714.86],["2012-10-23",1714.18],["2012-10-24",1717.75],["2012-10-25",1719.51],["2012-10-26",1723.07],["2012-10-27",1724.52],["2012-10-30",1730.37],["2012-10-31",1736.73],["2012-11-01",1732.96],["2012-11-02",1737.83],["2012-11-03",1723.53],["2012-11-07",1714.38],["2012-11-08",1741.62],["2012-11-09",1737.67],["2012-11-10",1754.63],["2012-11-13",1763.75],["2012-11-14",1758.74],["2012-11-15",1759.05],["2012-11-16",1756.1],["2012-11-17",1743.81],["2012-11-20",1754.51],["2012-11-21",1752.0],["2012-11-22",1744.42],["2012-11-23",1732.48],["2012-11-24",1736.37],["2012-11-27",1742.56],["2012-11-28",1738.12],["2012-11-29",1743.09],["2012-11-30",1721.89],["2012-12-01",1712.0],["2012-12-04",1703.25],["2012-12-05",1700.74],["2012-12-06",1687.67],["2012-12-07",1682.51],["2012-12-08",1689.55],["2012-12-11",1695.6],["2012-12-12",1690.35],["2012-12-13",1692.05],["2012-12-14",1667.5],["2012-12-15",1673.9],["2012-12-18",1671.86],["2012-12-19",1693.07],["2012-12-20",1656.04],["2012-12-21",1648.55],["2012-12-22",1627.9],["2012-12-25",1646.52],["2012-12-26",1635.19],["2012-12-27",1636.39],["2012-12-28",1622.11],["2012-12-29",1619.78],["2012-12-30",1618.56],["2013-01-10",1627.02],["2013-01-11",1623.51],["2013-01-12",1623.89],["2013-01-15",1622.56],["2013-01-16",1635.17],["2013-01-17",1638.51],["2013-01-18",1642.1],["2013-01-19",1641.26],["2013-01-22",1644.23],["2013-01-23",1643.06],["2013-01-24",1644.68],["2013-01-25",1626.39],["2013-01-26",1613.41],["2013-01-29",1602.14],["2013-01-30",1609.67],["2013-01-31",1608.62],["2013-02-01",1615.96],["2013-02-02",1605.75],["2013-02-05",1601.2],["2013-02-06",1625.11],["2013-02-07",1608.59],["2013-02-08",1618.97],["2013-02-09",1618.97],["2013-02-12",1612.99],["2013-02-13",1592.55],["2013-02-14",1593.2],["2013-02-15",1589.76],["2013-02-16",1577.41],["2013-02-19",1560.6],["2013-02-20",1562.88],["2013-02-21",1547.75],["2013-02-22",1524.64],["2013-02-23",1542.21],["2013-02-26",1553.24],["2013-02-27",1570.82],["2013-02-28",1583.51],["2013-03-01",1560.76],["2013-03-02",1546.51],["2013-03-05",1561.94],["2013-03-06",1563.51],["2013-03-07",1549.6],["2013-03-08",1563.19],["2013-03-12",1559.96],["2013-03-13",1564.51],["2013-03-14",1571.92],["2013-03-15",1568.36],["2013-03-16",1573.59],["2013-03-19",1588.56],["2013-03-20",1588.33],["2013-03-21",1603.27],["2013-03-22",1597.83],["2013-03-23",1602.64],["2013-03-26",1584.48],["2013-03-27",1585.43],["2013-03-28",1578.7],["2013-03-29",1596.97],["2013-03-30",1597.22],["2013-04-02",1598.55],["2013-04-03",1598.48],["2013-04-04",1583.04],["2013-04-05",1575.89],["2013-04-06",1578.57],["2013-04-09",1603.16],["2013-04-10",1577.81],["2013-04-11",1576.42],["2013-04-12",1544.64],["2013-04-13",1539.4],["2013-04-16",1425.18],["2013-04-17",1393.4],["2013-04-18",1384.7],["2013-04-19",1424.47],["2013-04-20",1430.23],["2013-04-23",1446.21],["2013-04-24",1441.76],["2013-04-25",1446.86],["2013-04-26",1456.42],["2013-04-27",1467.71],["2013-04-30",1479.71],["2013-05-01",1469.9],["2013-05-07",1468.32],["2013-05-08",1461.84],["2013-05-09",1453.04],["2013-05-14",1442.35],["2013-05-15",1444.55],["2013-05-16",1426.99],["2013-05-17",1390.86],["2013-05-18",1389.57],["2013-05-21",1364.07],["2013-05-22",1382.01],["2013-05-23",1390.79],["2013-05-24",1402.38],["2013-05-25",1394.73],["2013-05-28",1399.14],["2013-05-29",1391.19],["2013-05-30",1403.05],["2013-05-31",1428.21],["2013-06-01",1441.73],["2013-06-04",1439.2],["2013-06-05",1438.27],["2013-06-06",1435.93],["2013-06-07",1446.07],["2013-06-08",1461.51],["2013-06-11",1430.8],["2013-06-12",1426.37],["2013-06-14",1441.66],["2013-06-15",1410.78],["2013-06-18",1411.64],["2013-06-19",1413.02],["2013-06-20",1410.65],["2013-06-21",1370.32],["2013-06-22",1358.27],["2013-06-25",1357.77],["2013-06-26",1351.54],["2013-06-27",1299.5],["2013-06-28",1302.23],["2013-06-29",1265.36],["2013-07-02",1313.39],["2013-07-03",1335.49],["2013-07-04",1330.8],["2013-07-05",1332.13],["2013-07-06",1316.82],["2013-07-09",1312.87],["2013-07-10",1331.73],["2013-07-11",1325.03],["2013-07-12",1341.82],["2013-07-13",1338.1],["2013-07-16",1343.8],["2013-07-17",1345.46],["2013-07-18",1339.95],["2013-07-19",1333.09],["2013-07-20",1340.8],["2013-07-23",1365.28],["2013-07-24",1378.24],["2013-07-25",1393.54],["2013-07-26",1372.49],["2013-07-27",1393.22],["2013-07-30",1405.71],["2013-07-31",1398.2],["2013-08-01",1414.1],["2013-08-02",1403.36],["2013-08-03",1368.19],["2013-08-06",1385.93],["2013-08-07",1368.24],["2013-08-08",1352.65],["2013-08-09",1363.79],["2013-08-10",1379.25],["2013-08-13",1401.94],["2013-08-14",1417.17],["2013-08-15",1410.67],["2013-08-16",1421.19],["2013-08-17",1441.19],["2013-08-20",1455.68],["2013-08-21",1449.05],["2013-08-22",1441.77],["2013-08-23",1462.47],["2013-08-24",1460.75],["2013-08-27",1459.56],["2013-08-28",1502.59],["2013-08-29",1520.66],["2013-08-30",1500.06],["2013-08-31",1488.75],["2013-09-03",1487.36],["2013-09-04",1492.6],["2013-09-05",1510.36],["2013-09-06",1494.07],["2013-09-07",1470.76],["2013-09-10",1484.96],["2013-09-11",1459.37],["2013-09-12",1446.87],["2013-09-13",1407.88],["2013-09-14",1377.11],["2013-09-17",1364.93],["2013-09-18",1368.93],["2013-09-19",1347.45],["2013-09-20",1384.79],["2013-09-21",1382.66],["2013-09-24",1356.05],["2013-09-25",1346.69],["2013-09-26",1355.51],["2013-09-27",1378.34],["2013-09-28",1374.25],["2013-10-01",1395.03],["2013-10-02",1383.35],["2013-10-03",1343.43],["2013-10-04",1351.99],["2013-10-05",1358.18],["2013-10-08",1361.14],["2013-10-09",1371.75],["2013-10-10",1362.48],["2013-10-11",1350.29],["2013-10-12",1331.63],["2013-10-15",1323.7],["2013-10-16",1302.49],["2013-10-17",1325.62],["2013-10-18",1349.65],["2013-10-19",1348.44],["2013-10-22",1349.76],["2013-10-23",1346.8],["2013-10-24",1360.48],["2013-10-25",1360.24],["2013-10-26",1366.51],["2013-10-29",1381.77],["2013-10-30",1383.16],["2013-10-31",1391.06],["2013-11-01",1375.44],["2013-11-02",1360.29],["2013-11-06",1363.84],["2013-11-07",1374.06],["2013-11-08",1370.02],["2013-11-09",1369.79],["2013-11-12",1348.08],["2013-11-13",1351.18],["2013-11-14",1346.35],["2013-11-15",1348.6],["2013-11-16",1346.75],["2013-11-19",1343.84],["2013-11-20",1333.86],["2013-11-21",1338.47],["2013-11-22",1325.35],["2013-11-23",1313.69],["2013-11-26",1297.88],["2013-11-27",1326.53],["2013-11-28",1327.18],["2013-11-29",1322.78],["2013-11-30",1328.85],["2013-12-03",1318.85],["2013-12-04",1302.97],["2013-12-05",1297.23],["2013-12-06",1313.76],["2013-12-07",1303.87],["2013-12-10",1294.65],["2013-12-11",1313.09],["2013-12-12",1320.95],["2013-12-13",1309.4],["2013-12-14",1292.05],["2013-12-17",1299.16],["2013-12-18",1307.3],["2013-12-19",1306.08],["2013-12-20",1276.91],["2013-12-21",1267.09],["2013-12-24",1263.58],["2013-12-25",1255.16],["2013-12-26",1255.94],["2013-12-27",1256.8],["2013-12-28",1268.53],["2013-12-31",1264.3],["2014-01-01",1261.58],["2014-01-10",1306.85],["2014-01-11",1315.55],["2014-01-14",1326.8],["2014-01-15",1334.47],["2014-01-16",1327.66],["2014-01-17",1328.65],["2014-01-18",1334.0],["2014-01-21",1357.19],["2014-01-22",1356.57],["2014-01-23",1349.7],["2014-01-24",1361.46],["2014-01-25",1387.04],["2014-01-28",1417.23],["2014-01-29",1395.42],["2014-01-30",1394.32],["2014-01-31",1420.96],["2014-02-01",1409.87],["2014-02-04",1412.06],["2014-02-05",1428.11],["2014-02-06",1412.82],["2014-02-07",1405.18],["2014-02-08",1401.82],["2014-02-11",1423.36],["2014-02-12",1435.05],["2014-02-13",1437.72],["2014-02-14",1446.12],["2014-02-15",1483.19],["2014-02-18",1496.28],["2014-02-19",1488.69],["2014-02-20",1508.79],["2014-02-21",1510.73],["2014-02-22",1515.2],["2014-02-25",1521.9],["2014-02-26",1524.0],["2014-02-27",1541.78],["2014-02-28",1542.68],["2014-03-01",1544.66],["2014-03-04",1572.22],["2014-03-05",1564.19],["2014-03-06",1547.07],["2014-03-07",1549.66],["2014-03-08",1571.85],["2014-03-12",1577.61],["2014-03-13",1590.39],["2014-03-14",1606.96],["2014-03-15",1613.82],["2014-03-18",1624.93],["2014-03-19",1596.65],["2014-03-20",1566.85],["2014-03-21",1540.52],["2014-03-22",1566.52],["2014-03-25",1537.19],["2014-03-26",1518.83],["2014-03-27",1498.17],["2014-03-28",1481.42],["2014-03-29",1486.7],["2014-04-01",1481.29],["2014-04-02",1448.66],["2014-04-03",1455.24],["2014-04-04",1469.84],["2014-04-05",1476.38],["2014-04-08",1481.27],["2014-04-09",1502.6],["2014-04-10",1505.38],["2014-04-11",1510.76],["2014-04-12",1508.69],["2014-04-15",1532.54],["2014-04-16",1516.43],["2014-04-17",1506.89],["2014-04-18",1500.81],["2014-04-19",1484.24],["2014-04-22",1489.66],["2014-04-23",1480.61],["2014-04-24",1471.63],["2014-04-25",1472.48],["2014-04-26",1495.04],["2014-04-29",1507.99],["2014-04-30",1480.28],["2014-05-01",1483.88],["2014-05-06",1476.28],["2014-05-07",1499.98],["2014-05-08",1496.19],["2014-05-09",1454.44],["2014-05-13",1463.39],["2014-05-14",1449.67],["2014-05-15",1450.97],["2014-05-16",1454.52],["2014-05-17",1446.65],["2014-05-20",1453.08],["2014-05-21",1436.71],["2014-05-22",1433.41],["2014-05-23",1426.71],["2014-05-24",1425.36],["2014-05-27",1414.97],["2014-05-28",1413.08],["2014-05-29",1402.99],["2014-05-30",1396.91],["2014-05-31",1400.42],["2014-06-03",1396.23],["2014-06-04",1400.58],["2014-06-05",1407.69],["2014-06-06",1396.86],["2014-06-07",1397.28],["2014-06-10",1385.2],["2014-06-11",1385.07],["2014-06-12",1393.17],["2014-06-17",1424.41],["2014-06-18",1415.17],["2014-06-19",1420.76],["2014-06-20",1413.85],["2014-06-21",1449.64],["2014-06-24",1447.63],["2014-06-25",1445.4],["2014-06-26",1430.26],["2014-06-27",1423.13],["2014-06-28",1422.11],["2014-07-01",1428.66],["2014-07-02",1458.91],["2014-07-03",1460.95],["2014-07-04",1453.94],["2014-07-05",1458.31],["2014-07-08",1459.57],["2014-07-09",1459.06],["2014-07-10",1448.88],["2014-07-11",1461.23],["2014-07-12",1463.46],["2014-07-15",1457.61],["2014-07-16",1449.88],["2014-07-17",1434.4],["2014-07-18",1457.57],["2014-07-19",1481.25],["2014-07-22",1481.0],["2014-07-23",1472.36],["2014-07-24",1463.31],["2014-07-25",1466.14],["2014-07-26",1456.64],["2014-07-29",1482.99],["2014-07-30",1497.94],["2014-07-31",1490.38],["2014-08-01",1475.71],["2014-08-02",1475.45],["2014-08-05",1483.01],["2014-08-06",1487.9],["2014-08-07",1495.91],["2014-08-08",1517.42],["2014-08-09",1543.8],["2014-08-12",1516.2],["2014-08-13",1521.14],["2014-08-14",1524.71],["2014-08-15",1523.69],["2014-08-16",1520.45],["2014-08-19",1509.07],["2014-08-20",1509.52],["2014-08-21",1507.61],["2014-08-22",1495.74],["2014-08-23",1482.77],["2014-08-26",1483.25],["2014-08-27",1494.65],["2014-08-28",1493.06],["2014-08-29",1503.41],["2014-08-30",1526.67],["2014-09-02",1543.47],["2014-09-03",1534.28],["2014-09-04",1521.96],["2014-09-05",1503.93],["2014-09-06",1500.45],["2014-09-09",1511.02],["2014-09-10",1495.16],["2014-09-11",1498.85],["2014-09-12",1498.47],["2014-09-13",1497.84],["2014-09-16",1507.98],["2014-09-17",1541.52],["2014-09-18",1525.47],["2014-09-19",1510.72],["2014-09-20",1509.81],["2014-09-23",1505.74],["2014-09-24",1522.89],["2014-09-25",1510.47],["2014-09-26",1490.6],["2014-09-27",1521.72],["2014-09-30",1542.05],["2014-10-01",1532.12],["2014-10-02",1540.97],["2014-10-03",1544.21],["2014-10-04",1541.16],["2014-10-07",1533.86],["2014-10-08",1542.85],["2014-10-09",1568.25],["2014-10-10",1577.81],["2014-10-11",1580.2],["2014-10-14",1592.08],["2014-10-15",1606.7],["2014-10-16",1610.5],["2014-10-17",1625.71],["2014-10-18",1633.7],["2014-10-21",1631.13],["2014-10-22",1652.05],["2014-10-23",1642.12],["2014-10-24",1654.98],["2014-10-25",1655.75],["2014-10-28",1659.59],["2014-10-29",1674.08],["2014-10-30",1683.97],["2014-10-31",1682.21],["2014-11-01",1582.87],["2014-11-06",1634.81],["2014-11-07",1662.66],["2014-11-08",1762.49],["2014-11-11",1729.26],["2014-11-12",1700.85],["2014-11-13",1733.01],["2014-11-14",1721.64],["2014-11-15",1758.33],["2014-11-18",1806.36],["2014-11-19",1815.54],["2014-11-20",1815.57],["2014-11-21",1792.9],["2014-11-22",1756.78],["2014-11-25",1722.09],["2014-11-26",1738.46],["2014-11-27",1784.75],["2014-11-28",1833.51],["2014-11-29",1878.31],["2014-12-02",1963.36],["2014-12-03",1953.77],["2014-12-04",2103.79],["2014-12-05",2039.73],["2014-12-06",2056.67],["2014-12-09",2048.52],["2014-12-10",2102.86],["2014-12-11",2143.3],["2014-12-12",2148.32],["2014-12-13",2237.92],["2014-12-16",2271.21],["2014-12-17",2357.79],["2014-12-18",2613.03],["2014-12-19",2320.13],["2014-12-20",2336.31],["2014-12-23",2170.96],["2014-12-24",2069.34],["2014-12-25",2062.03],["2014-12-26",1991.06],["2014-12-27",1969.05],["2014-12-30",2175.83],["2014-12-31",2146.08],["2015-01-01",2168.34],["2015-01-13",2464.8],["2015-01-14",2582.98],["2015-01-15",2611.23],["2015-01-16",2574.82],["2015-01-17",2636.52],["2015-01-20",2664.44],["2015-01-21",2699.97],["2015-01-22",2735.75],["2015-01-23",2706.12],["2015-01-24",2636.32],["2015-01-27",2705.17],["2015-01-28",2788.62],["2015-01-29",2778.56],["2015-01-30",2818.51],["2015-01-31",2800.07],["2015-02-03",2854.0],["2015-02-04",2791.22],["2015-02-05",2670.72],["2015-02-06",2787.71],["2015-02-07",2683.9],["2015-02-10",2627.27],["2015-02-11",2603.9],["2015-02-12",2623.99],["2015-02-13",2603.83],["2015-02-14",2564.97],["2015-02-17",2485.09],["2015-02-18",2468.18],["2015-02-19",2420.49],["2015-02-20",2432.51],["2015-02-21",2388.29],["2015-02-25",2441.02],["2015-02-26",2427.88],["2015-02-27",2381.32],["2015-02-28",2373.77],["2015-03-03",2434.2],["2015-03-04",2421.63],["2015-03-05",2395.63],["2015-03-06",2385.56],["2015-03-07",2307.86],["2015-03-11",2264.44],["2015-03-12",2335.11],["2015-03-13",2275.92],["2015-03-14",2279.9],["2015-03-17",2311.87],["2015-03-18",2292.57],["2015-03-19",2266.28],["2015-03-20",2239.07],["2015-03-21",2261.64],["2015-03-24",2257.9],["2015-03-25",2254.68],["2015-03-26",2200.33],["2015-03-27",2194.06],["2015-03-28",2223.48],["2015-03-31",2231.92],["2015-04-01",2185.73],["2015-04-02",2216.16],["2015-04-03",2201.48],["2015-04-04",2186.86],["2015-04-07",2177.71],["2015-04-08",2149.91],["2015-04-09",2103.69],["2015-04-10",2020.37],["2015-04-11",1973.36],["2015-04-14",2018.86],["2015-04-15",1990.95],["2015-04-16",1931.98],["2015-04-17",1923.85],["2015-04-18",1956.86],["2015-04-21",1993.1],["2015-04-22",2078.33],["2015-04-23",2074.22],["2015-04-24",1970.49],["2015-04-25",1925.9],["2015-04-28",1957.17],["2015-04-29",2020.29],["2015-04-30",2002.72],["2015-05-01",1980.05],["2015-05-06",1975.88],["2015-05-07",1914.27],["2015-05-08",1915.46],["2015-05-09",1933.95],["2015-05-13",1938.85],["2015-05-14",1900.02],["2015-05-15",1955.78],["2015-05-16",1955.7],["2015-05-19",1943.4],["2015-05-20",1928.39],["2015-05-21",1931.82],["2015-05-22",1941.38],["2015-05-23",1938.55],["2015-05-26",1930.26],["2015-05-27",1931.77],["2015-05-28",1948.38],["2015-05-29",1999.68],["2015-05-30",2027.34],["2015-06-02",2016.32],["2015-06-03",2042.48],["2015-06-04",2024.2],["2015-06-05",2090.56],["2015-06-06",2126.45],["2015-06-09",2114.28],["2015-06-10",2122.9],["2015-06-11",2090.4],["2015-06-12",2069.57],["2015-06-16",2093.64],["2015-06-17",2053.84],["2015-06-18",2042.25],["2015-06-19",2054.09],["2015-06-20",2072.47],["2015-06-23",2055.42],["2015-06-24",2062.38],["2015-06-25",2044.09],["2015-06-26",2062.03],["2015-06-27",2069.6],["2015-06-30",2100.21],["2015-07-01",2109.52],["2015-07-02",2089.82],["2015-07-03",2083.36],["2015-07-04",2088.52],["2015-07-07",2111.55],["2015-07-08",2145.48],["2015-07-09",2123.34],["2015-07-10",2128.92],["2015-07-11",2117.82],["2015-07-14",2101.99],["2015-07-15",2112.51],["2015-07-16",2103.72],["2015-07-17",2096.67],["2015-07-18",2088.86],["2015-07-21",2037.37],["2015-07-22",2030.6],["2015-07-23",2010.8],["2015-07-24",2031.55],["2015-07-25",2022.22],["2015-07-28",2076.21],["2015-07-29",2121.32],["2015-07-30",2107.44],["2015-07-31",2059.03],["2015-08-01",2095.47],["2015-08-04",2195.16],["2015-08-05",2210.18],["2015-08-06",2190.86],["2015-08-07",2227.82],["2015-08-08",2239.99],["2015-08-11",2270.23],["2015-08-12",2262.39],["2015-08-13",2334.49],["2015-08-14",2299.07],["2015-08-15",2331.49],["2015-08-18",2353.01],["2015-08-19",2368.62],["2015-08-20",2373.34],["2015-08-21",2449.82],["2015-08-22",2517.26],["2015-08-25",2623.69],["2015-08-26",2595.7],["2015-08-27",2528.01],["2015-08-28",2447.13],["2015-08-29",2405.55],["2015-09-01",2434.51],["2015-09-02",2399.17],["2015-09-03",2443.78],["2015-09-04",2434.61],["2015-09-05",2448.14],["2015-09-08",2468.32],["2015-09-09",2479.04],["2015-09-10",2439.98],["2015-09-11",2439.49],["2015-09-12",2419.09],["2015-09-15",2420.84],["2015-09-16",2386.95],["2015-09-17",2352.24],["2015-09-18",2349.73],["2015-09-19",2397.55],["2015-09-22",2417.65],["2015-09-23",2402.66],["2015-09-24",2387.82],["2015-09-25",2426.03],["2015-09-26",2418.64],["2015-09-29",2397.15],["2015-09-30",2394.9],["2015-10-01",2372.37],["2015-10-02",2329.66],["2015-10-03",2345.43],["2015-10-06",2393.35],["2015-10-07",2379.41],["2015-10-08",2314.22],["2015-10-09",2289.81],["2015-10-10",2269.3],["2015-10-13",2288.97],["2015-10-14",2309.42],["2015-10-15",2382.03],["2015-10-16",2368.08],["2015-10-17",2320.62],["2015-10-20",2314.48],["2015-10-21",2345.7],["2015-10-22",2364.81],["2015-10-23",2354.72],["2015-10-24",2332.61],["2015-10-27",2348.15],["2015-10-28",2379.98],["2015-10-29",2460.1],["2015-10-30",2391.09],["2015-10-31",2375.47],["2015-11-03",2329.75],["2015-11-04",2321.63],["2015-11-06",2257.04],["2015-11-07",2267.97],["2015-11-10",2277.63],["2015-11-11",2261.71],["2015-11-12",2259.88],["2015-11-13",2288.74],["2015-11-14",2321.76],["2015-11-17",2338.68],["2015-11-18",2275.33],["2015-11-19",2229.5],["2015-11-20",2239.53],["2015-11-21",2263.11],["2015-11-24",2253.15],["2015-11-25",2263.78],["2015-11-26",2257.19],["2015-11-27",2260.66],["2015-11-28",2267.32],["2015-12-01",2265.05],["2015-12-02",2277.78],["2015-12-03",2289.3],["2015-12-04",2289.07],["2015-12-05",2312.7],["2015-12-08",2385.0],["2015-12-09",2388.0],["2015-12-10",2399.26],["2015-12-11",2385.54],["2015-12-12",2373.5],["2015-12-15",2411.29],["2015-12-16",2434.69],["2015-12-17",2412.27],["2015-12-18",2418.65],["2015-12-19",2419.73],["2015-12-22",2453.91],["2015-12-23",2462.66],["2015-12-24",2443.62],["2015-12-25",2395.7],["2015-12-26",2421.64],["2015-12-29",2439.47],["2015-12-30",2487.91],["2015-12-31",2502.1],["2016-01-01",2490.71],["2016-01-12",2697.53],["2016-01-13",2696.48],["2016-01-14",2658.2],["2016-01-15",2683.54],["2016-01-16",2661.26],["2016-01-19",2758.0],["2016-01-20",2742.92],["2016-01-21",2792.84],["2016-01-22",2947.67],["2016-01-23",2843.38],["2016-01-26",2760.59],["2016-01-27",2932.99],["2016-01-28",2835.69],["2016-01-29",2783.42],["2016-01-30",2689.71],["2016-02-02",2753.33],["2016-02-03",2815.09],["2016-02-04",2879.52],["2016-02-05",2817.8],["2016-02-06",2880.69],["2016-02-09",2899.65],["2016-02-10",3007.48],["2016-02-11",3008.35],["2016-02-12",3111.44],["2016-02-13",3167.94],["2016-02-16",3021.92],["2016-02-17",2971.01],["2016-02-18",3009.54],["2016-02-19",2921.89],["2016-02-20",2999.04],["2016-02-21",3053.09],["2016-02-25",3026.51],["2016-02-26",3034.25],["2016-02-27",2971.89],["2016-03-01",3011.6],["2016-03-02",2952.29],["2016-03-03",2910.01],["2016-03-04",2947.77],["2016-03-05",2991.79],["2016-03-10",2927.93],["2016-03-11",2850.82],["2016-03-12",2853.2],["2016-03-15",2834.16],["2016-03-16",2797.73],["2016-03-17",2815.81],["2016-03-18",2798.51],["2016-03-19",2758.89],["2016-03-22",2752.59],["2016-03-23",2727.75],["2016-03-24",2679.67],["2016-03-25",2695.94],["2016-03-26",2686.47],["2016-03-29",2660.8],["2016-03-30",2688.99],["2016-03-31",2691.39],["2016-04-01",2691.21],["2016-04-02",2659.65],["2016-04-05",2682.67],["2016-04-06",2727.61],["2016-04-07",2700.35],["2016-04-08",2697.37],["2016-04-09",2678.82],["2016-04-12",2691.71],["2016-04-13",2685.95],["2016-04-14",2634.05],["2016-04-15",2651.61],["2016-04-16",2611.25],["2016-04-19",2716.76],["2016-04-20",2620.75],["2016-04-21",2649.12],["2016-04-22",2629.26],["2016-04-23",2651.47],["2016-04-26",2636.71],["2016-04-27",2637.64],["2016-04-28",2607.75],["2016-04-29",2630.62],["2016-04-30",2636.13],["2016-05-05",2723.8],["2016-05-06",2702.64],["2016-05-07",2724.56],["2016-05-11",2697.27],["2016-05-12",2708.62],["2016-05-13",2648.89],["2016-05-14",2661.96],["2016-05-17",2672.48],["2016-05-18",2634.4],["2016-05-19",2658.54],["2016-05-20",2668.9],["2016-05-21",2681.48],["2016-05-24",2695.39],["2016-05-25",2678.76],["2016-05-26",2586.24],["2016-05-27",2571.58],["2016-05-28",2593.05],["2016-05-31",2584.04],["2016-06-01",2568.47],["2016-06-02",2604.89],["2016-06-03",2608.5],["2016-06-04",2602.89],["2016-06-07",2623.98],["2016-06-08",2601.98],["2016-06-09",2604.36],["2016-06-10",2578.73],["2016-06-11",2635.03],["2016-06-15",2716.08],["2016-06-16",2716.86],["2016-06-17",2767.58],["2016-06-18",2702.51],["2016-06-21",2646.7],["2016-06-22",2642.61],["2016-06-23",2591.38],["2016-06-24",2617.54],["2016-06-25",2768.01],["2016-06-28",2770.65],["2016-06-29",2733.78],["2016-06-30",2722.37],["2016-07-01",2717.35],["2016-07-02",2740.98],["2016-07-05",2761.56],["2016-07-06",2778.59],["2016-07-07",2846.74],["2016-07-08",2815.21],["2016-07-09",2801.22],["2016-07-12",2803.64],["2016-07-13",2779.46],["2016-07-14",2751.43],["2016-07-15",2709.81],["2016-07-16",2702.18],["2016-07-19",2691.03],["2016-07-20",2697.9],["2016-07-21",2702.82],["2016-07-22",2709.04],["2016-07-23",2749.35],["2016-07-26",2744.63],["2016-07-27",2792.61],["2016-07-28",2800.41],["2016-07-29",2851.02],["2016-07-30",2872.53],["2016-08-02",2860.25],["2016-08-03",2920.42],["2016-08-04",2927.73],["2016-08-05",2884.19],["2016-08-06",2872.21],["2016-08-09",2782.85],["2016-08-10",2776.27],["2016-08-11",2816.99],["2016-08-12",2807.66],["2016-08-13",2764.91],["2016-08-16",2764.54],["2016-08-17",2773.86],["2016-08-18",2762.66],["2016-08-19",2752.31],["2016-08-20",2768.7],["2016-08-23",2754.43],["2016-08-24",2787.23],["2016-08-25",2786.69],["2016-08-26",2765.63],["2016-08-27",2757.61],["2016-08-30",2759.35],["2016-08-31",2752.19],["2016-09-01",2757.65],["2016-09-02",2739.42],["2016-09-03",2777.39],["2016-09-06",2765.82],["2016-09-07",2772.29],["2016-09-08",2791.75],["2016-09-09",2772.54],["2016-09-10",2755.24],["2016-09-13",2776.51],["2016-09-14",2768.19],["2016-09-15",2764.1],["2016-09-16",2767.95],["2016-09-17",2746.26],["2016-09-20",2744.69],["2016-09-21",2738.4],["2016-09-22",2734.04],["2016-09-23",2732.89],["2016-09-24",2742.98],["2016-09-27",2756.1],["2016-09-28",2735.48],["2016-09-29",2723.88],["2016-09-30",2682.09],["2016-10-01",2706.56],["2016-10-04",2651.74],["2016-10-05",2627.78],["2016-10-06",2558.29],["2016-10-07",2538.45],["2016-10-08",2513.88],["2016-10-11",2531.56],["2016-10-12",2512.3],["2016-10-13",2526.83],["2016-10-14",2562.09],["2016-10-15",2544.06],["2016-10-18",2543.42],["2016-10-19",2551.0],["2016-10-20",2554.89],["2016-10-21",2547.07],["2016-10-22",2537.77],["2016-10-25",2535.14],["2016-10-26",2532.11],["2016-10-27",2549.96],["2016-10-28",2572.59],["2016-10-29",2560.16],["2016-11-01",2589.79],["2016-11-02",2609.91],["2016-11-03",2642.09],["2016-11-04",2639.93],["2016-11-08",2643.95],["2016-11-09",2631.14],["2016-11-10",2679.81],["2016-11-11",2611.59],["2016-11-12",2632.8],["2016-11-15",2588.75],["2016-11-16",2590.07],["2016-11-17",2543.59],["2016-11-18",2571.28],["2016-11-19",2524.47],["2016-11-22",2513.92],["2016-11-23",2490.73],["2016-11-24",2496.78],["2016-11-25",2466.91],["2016-11-26",2467.03],["2016-11-29",2481.74],["2016-11-30",2479.11],["2016-12-01",2490.52],["2016-12-02",2392.88],["2016-12-03",2416.6],["2016-12-06",2394.11],["2016-12-07",2405.07],["2016-12-08",2406.68],["2016-12-09",2394.18],["2016-12-10",2378.98],["2016-12-13",2285.54],["2016-12-14",2272.36],["2016-12-15",2269.68],["2016-12-16",2244.14],["2016-12-17",2253.08],["2016-12-20",2260.06],["2016-12-21",2250.56],["2016-12-22",2228.76],["2016-12-23",2212.29],["2016-12-24",2212.76],["2016-12-27",2214.78],["2016-12-28",2212.97],["2016-12-29",2223.06],["2016-12-30",2222.29],["2016-12-31",2260.43],["2017-01-10",2264.82],["2017-01-11",2280.67],["2017-01-12",2297.0],["2017-01-13",2308.2],["2017-01-14",2283.58],["2017-01-17",2304.95],["2017-01-18",2325.18],["2017-01-19",2307.12],["2017-01-20",2296.25],["2017-01-21",2300.38],["2017-01-24",2322.0],["2017-01-25",2309.96],["2017-01-26",2288.67],["2017-01-27",2284.59],["2017-01-28",2296.54],["2017-01-31",2301.46],["2017-02-01",2315.82],["2017-02-02",2346.2],["2017-02-03",2360.69],["2017-02-04",2313.26],["2017-02-07",2306.41],["2017-02-08",2342.73],["2017-02-09",2364.18],["2017-02-10",2356.4],["2017-02-11",2319.04],["2017-02-14",2294.96],["2017-02-15",2282.65],["2017-02-16",2236.21],["2017-02-17",2272.45],["2017-02-18",2300.29],["2017-02-21",2307.45],["2017-02-22",2285.64],["2017-02-23",2286.78],["2017-02-28",2340.04],["2017-03-01",2332.97],["2017-03-02",2338.69],["2017-03-03",2334.69],["2017-03-04",2327.25],["2017-03-07",2309.12],["2017-03-08",2292.23],["2017-03-10",2278.48],["2017-03-11",2278.09],["2017-03-14",2296.22],["2017-03-15",2281.23],["2017-03-16",2284.9],["2017-03-17",2295.03],["2017-03-18",2288.71],["2017-03-21",2270.87],["2017-03-22",2267.05],["2017-03-23",2309.07],["2017-03-24",2307.87],["2017-03-25",2296.73],["2017-03-28",2304.33],["2017-03-29",2294.86],["2017-03-30",2297.02],["2017-03-31",2267.37],["2017-04-01",2234.03],["2017-04-04",2249.39],["2017-04-05",2288.6],["2017-04-06",2250.78],["2017-04-07",2274.91],["2017-04-08",2313.7],["2017-04-11",2313.04],["2017-04-12",2299.38],["2017-04-13",2321.61],["2017-04-14",2340.43],["2017-04-15",2324.19],["2017-04-18",2322.38],["2017-04-19",2312.71],["2017-04-20",2315.48],["2017-04-21",2321.52],["2017-04-22",2316.77],["2017-04-25",2293.05],["2017-04-26",2281.14],["2017-04-27",2290.2],["2017-04-28",2315.75],["2017-04-29",2318.58],["2017-05-03",2299.42],["2017-05-04",2301.71],["2017-05-05",2287.51],["2017-05-06",2332.61],["2017-05-11",2283.73],["2017-05-12",2242.15],["2017-05-13",2256.71],["2017-05-16",2238.06],["2017-05-17",2232.16],["2017-05-18",2270.37],["2017-05-19",2330.53],["2017-05-20",2300.58],["2017-05-23",2280.13],["2017-05-24",2290.86],["2017-05-25",2264.02],["2017-05-26",2266.17],["2017-05-27",2308.3],["2017-05-30",2306.55],["2017-05-31",2294.58],["2017-06-01",2303.34],["2017-06-02",2301.5],["2017-06-03",2298.14],["2017-06-06",2331.16],["2017-06-07",2346.63],["2017-06-08",2351.86],["2017-06-09",2353.92],["2017-06-10",2335.26],["2017-06-14",2307.78],["2017-06-15",2325.42],["2017-06-16",2327.5],["2017-06-17",2332.76],["2017-06-20",2331.31],["2017-06-21",2347.59],["2017-06-22",2405.61],["2017-06-23",2419.97],["2017-06-24",2409.58],["2017-06-27",2353.82],["2017-06-28",2367.22],["2017-06-29",2395.94],["2017-06-30",2368.09],["2017-07-01",2373.75],["2017-07-04",2341.83],["2017-07-05",2331.3],["2017-07-06",2340.55],["2017-07-07",2371.28],["2017-07-08",2369.08],["2017-07-11",2341.12],["2017-07-12",2366.63],["2017-07-13",2376.69],["2017-07-14",2363.34],["2017-07-15",2346.73],["2017-07-18",2335.49],["2017-07-19",2361.38],["2017-07-20",2361.5],["2017-07-21",2348.87],["2017-07-22",2363.19],["2017-07-25",2408.75],["2017-07-26",2407.86],["2017-07-27",2398.83],["2017-07-28",2410.62],["2017-07-29",2411.34],["2017-08-01",2445.42],["2017-08-02",2437.9],["2017-08-03",2467.12],["2017-08-04",2464.5],["2017-08-05",2461.92],["2017-08-08",2428.31],["2017-08-09",2432.93],["2017-08-10",2444.34],["2017-08-11",2464.17],["2017-08-12",2492.94],["2017-08-15",2463.02],["2017-08-16",2455.75],["2017-08-17",2435.97],["2017-08-18",2449.51],["2017-08-19",2471.99],["2017-08-22",2448.27],["2017-08-23",2439.33],["2017-08-24",2445.68],["2017-08-25",2444.99],["2017-08-26",2447.5],["2017-08-29",2419.35],["2017-08-30",2490.44],["2017-08-31",2474.72],["2017-09-01",2457.88],["2017-09-02",2460.84],["2017-09-05",2479.32],["2017-09-06",2475.84],["2017-09-07",2470.54],["2017-09-08",2462.58],["2017-09-09",2475.5],["2017-09-12",2460.67],["2017-09-13",2441.8],["2017-09-14",2470.08],["2017-09-15",2457.3],["2017-09-16",2450.91],["2017-09-19",2435.14],["2017-09-20",2444.1],["2017-09-21",2457.4],["2017-09-22",2428.57],["2017-09-23",2404.09],["2017-09-26",2397.7],["2017-09-27",2416.8],["2017-09-28",2408.36],["2017-09-29",2412.46],["2017-09-30",2400.53],["2017-10-03",2366.37],["2017-10-04",2366.97],["2017-10-05",2369.68],["2017-10-06",2366.67],["2017-10-07",2355.13],["2017-10-10",2403.87],["2017-10-11",2407.73],["2017-10-12",2402.61],["2017-10-13",2400.78],["2017-10-14",2396.96],["2017-10-17",2395.42],["2017-10-18",2377.56],["2017-10-19",2358.11],["2017-10-20",2375.49],["2017-10-21",2367.24],["2017-10-24",2356.31],["2017-10-25",2366.65],["2017-10-26",2358.02],["2017-10-27",2373.46],["2017-10-28",2367.52],["2017-10-31",2368.1],["2017-11-01",2381.26],["2017-11-02",2391.87],["2017-11-03",2383.72],["2017-11-04",2395.72],["2017-11-08",2398.76],["2017-11-09",2442.51],["2017-11-10",2446.04],["2017-11-11",2448.06],["2017-11-14",2432.48],["2017-11-15",2441.49],["2017-11-16",2490.46],["2017-11-17",2464.32],["2017-11-18",2461.43],["2017-11-21",2462.86],["2017-11-22",2446.97],["2017-11-23",2435.77],["2017-11-24",2424.97],["2017-11-25",2425.97],["2017-11-28",2425.82],["2017-11-29",2429.95],["2017-11-30",2428.34],["2017-12-01",2414.85],["2017-12-02",2403.02],["2017-12-05",2425.95],["2017-12-06",2407.63],["2017-12-07",2403.37],["2017-12-08",2395.93],["2017-12-09",2374.5],["2017-12-12",2383.22],["2017-12-13",2352.08],["2017-12-14",2360.95],["2017-12-15",2369.96],["2017-12-16",2380.77],["2017-12-19",2375.14],["2017-12-20",2380.2],["2017-12-21",2389.85],["2017-12-22",2383.26],["2017-12-23",2377.44],["2017-12-26",2372.69],["2017-12-27",2353.75],["2017-12-28",2374.39],["2017-12-29",2393.1],["2017-12-30",2400.97],["2018-01-10",2411.72],["2018-01-11",2416.66],["2018-01-12",2418.56],["2018-01-13",2425.6],["2018-01-16",2433.4],["2018-01-17",2420.14],["2018-01-18",2433.29],["2018-01-19",2426.61],["2018-01-20",2430.33],["2018-01-23",2428.91],["2018-01-24",2425.06],["2018-01-25",2448.38],["2018-01-26",2445.94],["2018-01-27",2430.97],["2018-01-30",2440.32],["2018-01-31",2435.46],["2018-02-01",2426.57],["2018-02-02",2425.84],["2018-02-03",2423.36],["2018-02-06",2434.36],["2018-02-07",2473.69],["2018-02-08",2432.6],["2018-02-09",2431.01],["2018-02-10",2461.36],["2018-02-13",2465.36],["2018-02-14",2469.16],["2018-02-15",2463.96],["2018-02-16",2463.01],["2018-02-17",2461.6],["2018-02-20",2440.81],["2018-02-21",2430.27],["2018-02-22",2419.99],["2018-02-23",2415.26],["2018-02-27",2407.47],["2018-02-28",2385.47],["2018-03-01",2393.01],["2018-03-02",2379.1],["2018-03-03",2398.74],["2018-03-06",2434.83],["2018-03-07",2406.97],["2018-03-08",2433.41],["2018-03-13",2397.56],["2018-03-14",2413.92],["2018-03-15",2425.42],["2018-03-16",2425.96],["2018-03-17",2440.09],["2018-03-20",2427.09],["2018-03-21",2435.42],["2018-03-22",2433.3],["2018-03-23",2428.36],["2018-03-24",2464.61],["2018-03-27",2471.24],["2018-03-28",2482.78],["2018-03-29",2481.73],["2018-03-30",2458.63],["2018-03-31",2437.35],["2018-04-03",2438.21],["2018-04-04",2472.54],["2018-04-05",2494.46],["2018-04-06",2456.67],["2018-04-07",2464.79],["2018-04-10",2501.72],["2018-04-11",2678.9],["2018-04-12",2770.65],["2018-04-13",2685.69],["2018-04-14",2648.05],["2018-04-17",2691.93],["2018-04-18",2640.06],["2018-04-19",2664.83],["2018-04-20",2637.35],["2018-04-21",2642.18],["2018-04-24",2637.15],["2018-04-25",2631.54],["2018-04-26",2631.9],["2018-04-27",2660.62],["2018-04-28",2657.39],["2018-04-29",2634.19],["2018-05-04",2680.6],["2018-05-05",2660.55],["2018-05-08",2640.18],["2018-05-09",2653.78],["2018-05-11",2642.95],["2018-05-12",2629.51],["2018-05-15",2622.78],["2018-05-16",2607.86],["2018-05-17",2587.5],["2018-05-18",2561.73],["2018-05-19",2563.38],["2018-05-22",2585.16],["2018-05-23",2548.45],["2018-05-24",2562.52],["2018-05-25",2559.44],["2018-05-26",2585.22],["2018-05-29",2609.68],["2018-05-30",2622.31],["2018-05-31",2613.35],["2018-06-01",2599.11],["2018-06-02",2598.24],["2018-06-05",2577.73],["2018-06-06",2575.16],["2018-06-07",2582.15],["2018-06-08",2580.13],["2018-06-09",2617.66],["2018-06-10",2602.18],["2018-06-14",2626.65],["2018-06-15",2612.45],["2018-06-16",2620.18],["2018-06-19",2615.1],["2018-06-20",2634.54],["2018-06-21",2604.24],["2018-06-22",2591.61],["2018-06-23",2581.55],["2018-06-26",2569.92],["2018-06-27",2537.9],["2018-06-28",2551.13],["2018-06-29",2544.58],["2018-06-30",2523.19],["2018-07-03",2535.44],["2018-07-04",2532.25],["2018-07-05",2555.01],["2018-07-06",2547.42],["2018-07-07",2545.28],["2018-07-10",2550.64],["2018-07-11",2516.96],["2018-07-12",2495.62],["2018-07-13",2489.67],["2018-07-14",2484.45],["2018-07-17",2491.75],["2018-07-18",2496.42],["2018-07-19",2474.18],["2018-07-20",2476.59],["2018-07-21",2500.18],["2018-07-24",2497.98],["2018-07-25",2476.8],["2018-07-26",2495.78],["2018-07-27",2485.93],["2018-07-28",2468.31],["2018-07-31",2466.63],["2018-08-01",2443.99],["2018-08-02",2459.34],["2018-08-03",2471.56],["2018-08-04",2463.85],["2018-08-07",2474.29],["2018-08-08",2482.99],["2018-08-09",2478.8],["2018-08-10",2590.39],["2018-08-11",2606.41],["2018-08-14",2641.77],["2018-08-15",2565.32],["2018-08-16",2532.51],["2018-08-17",2537.03],["2018-08-18",2530.03],["2018-08-21",2567.59],["2018-08-22",2579.05],["2018-08-23",2601.85],["2018-08-24",2615.81],["2018-08-25",2593.54],["2018-08-28",2595.22],["2018-08-29",2627.63],["2018-08-30",2638.52],["2018-08-31",2631.81],["2018-09-01",2640.21],["2018-09-04",2617.34],["2018-09-05",2624.73],["2018-09-06",2629.69],["2018-09-07",2642.6],["2018-09-08",2664.85],["2018-09-11",2686.15],["2018-09-12",2686.17],["2018-09-13",2679.26],["2018-09-14",2662.75],["2018-09-15",2648.01],["2018-09-18",2624.04],["2018-09-19",2612.62],["2018-09-20",2591.76],["2018-09-21",2570.98],["2018-09-22",2572.16],["2018-09-25",2549.83],["2018-09-26",2538.4],["2018-09-27",2534.48],["2018-09-28",2531.52],["2018-09-29",2495.75],["2018-10-02",2498.93],["2018-10-03",2500.91],["2018-10-04",2531.49],["2018-10-05",2553.33],["2018-10-06",2572.88],["2018-10-09",2572.51],["2018-10-10",2534.99],["2018-10-11",2524.47],["2018-10-12",2578.51],["2018-10-13",2585.15],["2018-10-16",2606.48],["2018-10-17",2589.01],["2018-10-18",2579.54],["2018-10-19",2587.66],["2018-10-20",2598.94],["2018-10-23",2567.66],["2018-10-24",2594.47],["2018-10-25",2598.84],["2018-10-26",2604.56],["2018-10-27",2608.31],["2018-10-30",2604.18],["2018-10-31",2579.92],["2018-11-01",2568.09],["2018-11-02",2581.97],["2018-11-03",2604.98],["2018-11-07",2619.94],["2018-11-08",2624.36],["2018-11-09",2604.57],["2018-11-10",2620.06],["2018-11-13",2620.43],["2018-11-14",2605.87],["2018-11-15",2626.57],["2018-11-16",2592.8],["2018-11-17",2579.59],["2018-11-20",2596.63],["2018-11-21",2579.12],["2018-11-22",2595.24],["2018-11-23",2590.75],["2018-11-24",2580.23],["2018-11-27",2622.89],["2018-11-28",2630.21],["2018-11-29",2611.15],["2018-11-30",2627.47],["2018-12-01",2610.66],["2018-12-04",2623.78],["2018-12-05",2647.42],["2018-12-06",2655.8],["2018-12-07",2653.01],["2018-12-08",2670.58],["2018-12-11",2655.33],["2018-12-12",2668.88],["2018-12-13",2658.2],["2018-12-14",2650.86],["2018-12-15",2646.69],["2018-12-18",2654.04],["2018-12-19",2679.82],["2018-12-20",2694.11],["2018-12-21",2718.36],["2018-12-22",2749.77],["2018-12-25",2773.92],["2018-12-26",2787.61],["2018-12-27",2793.35],["2018-12-28",2814.75],["2018-12-29",2854.88],["2018-12-30",2856.68],["2019-01-10",2763.32],["2019-01-11",2778.16],["2019-01-12",2781.36],["2019-01-15",2794.74],["2019-01-16",2780.79],["2019-01-17",2769.98],["2019-01-18",2764.26],["2019-01-19",2740.48],["2019-01-22",2728.27],["2019-01-23",2748.89],["2019-01-24",2740.2],["2019-01-25",2715.63],["2019-01-26",2718.93],["2019-01-29",2757.73],["2019-01-30",2790.6],["2019-01-31",2790.18],["2019-02-01",2778.97],["2019-02-02",2788.13],["2019-02-05",2764.42],["2019-02-06",2770.04],["2019-02-07",2772.87],["2019-02-08",2773.37],["2019-02-09",2784.73],["2019-02-12",2758.22],["2019-02-13",2771.12],["2019-02-14",2768.63],["2019-02-15",2793.31],["2019-02-16",2826.58],["2019-02-19",2819.87],["2019-02-20",2829.88],["2019-02-21",2849.42],["2019-02-22",2813.17],["2019-02-23",2785.12],["2019-02-26",2788.69],["2019-02-27",2800.7],["2019-02-28",2804.29],["2019-03-01",2807.83],["2019-03-02",2771.83],["2019-03-05",2723.44],["2019-03-06",2718.46],["2019-03-07",2721.38],["2019-03-08",2728.21],["2019-03-12",2753.97],["2019-03-13",2742.36],["2019-03-14",2759.07],["2019-03-15",2731.86],["2019-03-16",2739.87],["2019-03-19",2714.04],["2019-03-20",2705.44],["2019-03-21",2692.86],["2019-03-22",2699.61],["2019-03-23",2688.11],["2019-03-26",2735.93],["2019-03-27",2713.44],["2019-03-28",2737.6],["2019-03-29",2722.8],["2019-03-30",2687.23],["2019-04-02",2717.15],["2019-04-03",2709.54],["2019-04-04",2706.51],["2019-04-05",2712.81],["2019-04-06",2710.41],["2019-04-09",2725.26],["2019-04-10",2711.25],["2019-04-11",2715.75],["2019-04-12",2701.25],["2019-04-13",2688.57],["2019-04-16",2657.89],["2019-04-17",2651.5],["2019-04-18",2623.51],["2019-04-19",2629.41],["2019-04-20",2623.31],["2019-04-23",2616.16],["2019-04-24",2611.74],["2019-04-25",2620.2],["2019-04-26",2657.28],["2019-04-27",2665.93],["2019-04-30",2666.72],["2019-05-01",2670.47],["2019-05-07",2685.68],["2019-05-08",2686.58],["2019-05-09",2700.6],["2019-05-14",2700.5],["2019-05-15",2724.24],["2019-05-16",2708.13],["2019-05-17",2689.1],["2019-05-18",2671.88],["2019-05-21",2644.05],["2019-05-22",2647.59],["2019-05-23",2638.46],["2019-05-24",2645.61],["2019-05-25",2662.03],["2019-05-28",2658.05],["2019-05-29",2664.08],["2019-05-30",2678.47],["2019-05-31",2669.91],["2019-06-01",2724.35],["2019-06-04",2769.32],["2019-06-05",2772.92],["2019-06-06",2800.97],["2019-06-07",2803.38],["2019-06-08",2790.11],["2019-06-11",2767.62],["2019-06-12",2743.48],["2019-06-14",2775.72],["2019-06-15",2801.67],["2019-06-18",2756.91],["2019-06-19",2781.1],["2019-06-20",2761.3],["2019-06-21",2815.75],["2019-06-22",2817.88],["2019-06-25",2842.64],["2019-06-26",2873.62],["2019-06-27",2840.7],["2019-06-28",2842.29],["2019-06-29",2865.87],["2019-07-02",2817.96],["2019-07-03",2831.86],["2019-07-04",2909.22],["2019-07-05",2884.84],["2019-07-06",2891.42],["2019-07-09",2884.91],["2019-07-10",2845.37],["2019-07-11",2862.32],["2019-07-12",2882.23],["2019-07-13",2847.96],["2019-07-16",2860.78],["2019-07-17",2859.79],["2019-07-18",2834.84],["2019-07-19",2870.2],["2019-07-20",2904.57],["2019-07-23",2884.19],["2019-07-24",2877.12],["2019-07-25",2892.77],["2019-07-26",2896.27],["2019-07-27",2878.45],["2019-07-30",2897.85],["2019-07-31",2910.73],["2019-08-01",2916.76],["2019-08-02",2886.37],["2019-08-03",2984.54],["2019-08-06",3048.33],["2019-08-07",3064.51],["2019-08-08",3113.34],["2019-08-09",3135.52],["2019-08-10",3154.3],["2019-08-13",3159.47],["2019-08-14",3221.08],["2019-08-15",3145.23],["2019-08-16",3215.04],["2019-08-17",3201.94],["2019-08-20",3210.86],["2019-08-21",3226.42],["2019-08-22",3194.86],["2019-08-23",3161.83],["2019-08-24",3154.36],["2019-08-27",3189.7],["2019-08-28",3263.35],["2019-08-29",3291.97],["2019-08-30",3297.6],["2019-08-31",3263.29],["2019-09-03",3263.01],["2019-09-04",3296.48],["2019-09-05",3290.0],["2019-09-06",3275.94],["2019-09-07",3193.33],["2019-09-10",3183.15],["2019-09-11",3144.52],["2019-09-12",3142.18],["2019-09-13",3150.08],["2019-09-14",3122.25],["2019-09-17",3082.34],["2019-09-18",3090.88],["2019-09-19",3111.72],["2019-09-20",3093.77],["2019-09-21",3087.59],["2019-09-24",3123.92],["2019-09-25",3113.77],["2019-09-26",3159.17],["2019-09-27",3114.97],["2019-09-28",3098.54],["2019-10-01",3091.6],["2019-10-02",3067.01],["2019-10-03",3122.35],["2019-10-04",3149.4],["2019-10-05",3156.0],["2019-10-08",3130.78],["2019-10-09",3128.29],["2019-10-10",3146.52],["2019-10-11",3139.3],["2019-10-12",3093.85],["2019-10-15",3092.08],["2019-10-16",3087.91],["2019-10-17",3067.03],["2019-10-18",3055.16],["2019-10-19",3058.56],["2019-10-22",3056.17],["2019-10-23",3043.12],["2019-10-24",3065.02],["2019-10-25",3056.83],["2019-10-26",3095.87],["2019-10-29",3090.57],["2019-10-30",3063.49],["2019-10-31",3060.14],["2019-11-01",3088.73],["2019-11-02",3108.27],["2019-11-06",3059.56],["2019-11-07",3043.19],["2019-11-08",3040.86],["2019-11-09",3005.5],["2019-11-12",3011.34],["2019-11-13",2987.0],["2019-11-14",3020.71],["2019-11-15",3029.82],["2019-11-16",3010.41],["2019-11-19",2989.35],["2019-11-20",3003.55],["2019-11-21",3037.48],["2019-11-22",3015.06],["2019-11-23",3013.7],["2019-11-26",2991.94],["2019-11-27",3000.45],["2019-11-28",3002.45],["2019-11-29",3003.83],["2019-11-30",3000.48],["2019-12-03",3018.22],["2019-12-04",3032.19],["2019-12-05",3046.02],["2019-12-06",3025.36],["2019-12-07",3021.37],["2019-12-10",2998.6],["2019-12-11",2993.49],["2019-12-12",3000.21],["2019-12-13",2997.7],["2019-12-14",2957.63],["2019-12-17",2981.48],["2019-12-18",2972.28],["2019-12-19",2975.68],["2019-12-20",2964.03],["2019-12-21",2963.3],["2019-12-24",2969.95],["2019-12-25",2979.8],["2019-12-26",2958.18],["2019-12-27",2960.64],["2019-12-28",3012.68],["2019-12-31",3008.36],["2020-01-01",3031.25],["2020-01-10",3047.28],["2020-01-11",3050.6],["2020-01-14",3037.92],["2020-01-15",3050.51],["2020-01-16",3065.17],["2020-01-17",3078.52],["2020-01-18",3079.29],["2020-01-21",3081.32],["2020-01-22",3094.9],["2020-01-23",3097.53],["2020-01-24",3095.33],["2020-01-25",3103.42],["2020-01-28",3173.57],["2020-01-29",3190.83],["2020-01-30",3151.82],["2020-01-31",3202.92],["2020-02-01",3209.04],["2020-02-04",3244.1],["2020-02-05",3204.39],["2020-02-06",3152.67],["2020-02-07",3159.22],["2020-02-08",3200.38],["2020-02-11",3227.24],["2020-02-12",3223.2],["2020-02-13",3175.81],["2020-02-14",3220.62],["2020-02-15",3215.88],["2020-02-18",3216.56],["2020-02-19",3256.2],["2020-02-20",3295.6],["2020-02-21",3300.14],["2020-02-22",3377.38],["2020-02-26",3456.3],["2020-02-27",3471.31],["2020-02-28",3473.34],["2020-02-29",3502.84],["2020-03-03",3432.64],["2020-03-04",3415.91],["2020-03-05",3494.33],["2020-03-06",3505.62],["2020-03-07",3662.03],["2020-03-11",3837.74],["2020-03-12",3820.22],["2020-03-13",3895.28],["2020-03-14",3737.0],["2020-03-17",3585.9],["2020-03-18",3497.72],["2020-03-19",3738.58],["2020-03-20",3815.92],["2020-03-21",3774.94],["2020-03-24",3886.3],["2020-03-25",4054.83],["2020-03-26",4054.15],["2020-03-27",4100.44],["2020-03-28",4051.63],["2020-04-07",4020.39],["2020-04-08",4008.13],["2020-04-09",4016.12],["2020-04-10",3987.68],["2020-04-11",3985.1],["2020-04-14",3972.83],["2020-04-15",4044.48],["2020-04-16",4057.99],["2020-04-17",4126.35],["2020-04-18",4025.22],["2020-04-21",4044.82],["2020-04-22",4115.41],["2020-04-23",4217.37],["2020-04-24",4172.81],["2020-04-25",4149.17],["2020-04-28",4112.99],["2020-04-29",4095.17],["2020-04-30",4041.8],["2020-05-01",4014.11],["2020-05-07",4040.41],["2020-05-08",4023.9],["2020-05-09",4047.21],["2020-05-13",4021.69],["2020-05-14",4021.35],["2020-05-15",4079.71],["2020-05-16",4083.17],["2020-05-19",4122.31],["2020-05-20",4038.71],["2020-05-21",4070.13],["2020-05-22",3951.23],["2020-05-23",4003.7],["2020-05-26",3990.41],["2020-05-27",3940.32],["2020-05-28",3895.83],["2020-05-29",3939.39],["2020-05-30",3925.38],["2020-06-02",3888.16],["2020-06-03",3859.62],["2020-06-04",3773.95],["2020-06-05",3786.42],["2020-06-06",3772.23],["2020-06-09",3716.12],["2020-06-10",3770.05],["2020-06-11",3789.36],["2020-06-12",3848.83],["2020-06-16",3871.06],["2020-06-17",3875.98],["2020-06-18",3836.28],["2020-06-19",3878.14],["2020-06-20",3866.43],["2020-06-23",3899.24],["2020-06-24",3887.67],["2020-06-25",3929.94],["2020-06-26",3927.51],["2020-06-27",3916.32],["2020-06-30",3978.0],["2020-07-01",4010.17],["2020-07-02",4047.99],["2020-07-03",4017.25],["2020-07-04",4022.46],["2020-07-07",4069.87],["2020-07-08",4119.83],["2020-07-09",4121.14],["2020-07-10",4130.29],["2020-07-11",4135.33],["2020-07-14",4112.58],["2020-07-15",4112.12],["2020-07-16",4118.45],["2020-07-17",4132.77],["2020-07-18",4156.86],["2020-07-21",4188.41],["2020-07-22",4159.87],["2020-07-23",4212.67],["2020-07-24",4294.6],["2020-07-25",4359.47],["2020-07-28",4466.19],["2020-07-29",4466.49],["2020-07-30",4538.78],["2020-07-31",4604.62],["2020-08-01",4661.68],["2020-08-04",4704.01],["2020-08-05",4653.01],["2020-08-06",4793.21],["2020-08-07",4811.98],["2020-08-08",4880.61],["2020-08-11",4815.71],["2020-08-12",4695.8],["2020-08-13",4548.31],["2020-08-14",4569.73],["2020-08-15",4586.18],["2020-08-18",4574.27],["2020-08-19",4733.95],["2020-08-20",4693.26],["2020-08-21",4572.94],["2020-08-22",4604.75],["2020-08-25",4659.72],["2020-08-26",4612.67],["2020-08-27",4659.27],["2020-08-28",4689.71],["2020-08-29",4693.4],["2020-09-01",4644.5],["2020-09-02",4703.11],["2020-09-03",4675.61],["2020-09-04",4692.8],["2020-09-05",4683.5],["2020-09-08",4686.6],["2020-09-09",4690.71],["2020-09-10",4716.38],["2020-09-11",4722.48],["2020-09-12",4681.88],["2020-09-15",4665.67],["2020-09-16",4746.61],["2020-09-17",4733.17],["2020-09-18",4680.61],["2020-09-19",4715.5],["2020-09-22",4720.43],["2020-09-23",4666.73],["2020-09-24",4635.01],["2020-09-25",4592.32],["2020-09-26",4618.65],["2020-09-29",4681.68],["2020-09-30",4822.55],["2020-10-01",4770.62],["2020-10-02",4709.54],["2020-10-03",4786.39],["2020-10-06",4771.68],["2020-10-07",4827.56],["2020-10-08",4740.23],["2020-10-09",4737.92],["2020-10-10",4736.09],["2020-10-13",4754.14],["2020-10-14",4772.77],["2020-10-15",4711.68],["2020-10-16",4740.64],["2020-10-17",4783.12],["2020-10-20",4785.15],["2020-10-21",4767.05],["2020-10-22",4752.55],["2020-10-23",4750.35],["2020-10-24",4697.13],["2020-10-27",4673.64],["2020-10-28",4667.69],["2020-10-29",4729.52],["2020-10-30",4759.17],["2020-10-31",4784.4],["2020-11-03",4887.7],["2020-11-04",4886.56],["2020-11-06",4834.96],["2020-11-07",4834.1],["2020-11-10",4842.82],["2020-11-11",4605.21],["2020-11-12",4596.93],["2020-11-13",4631.33],["2020-11-14",4669.38],["2020-11-17",4680.45],["2020-11-18",4622.23],["2020-11-19",4582.44],["2020-11-20",4554.16],["2020-11-21",4562.65],["2020-11-24",4539.73],["2020-11-25",4431.61],["2020-11-26",4388.45],["2020-11-27",4402.52],["2020-11-28",4409.74],["2020-12-01",4341.07],["2020-12-02",4407.43],["2020-12-03",4456.05],["2020-12-04",4436.04],["2020-12-05",4390.93],["2020-12-08",4375.28],["2020-12-09",4415.66],["2020-12-10",4383.23],["2020-12-11",4346.88],["2020-12-12",4310.63],["2020-12-15",4267.87],["2020-12-16",4354.98],["2020-12-17",4393.73],["2020-12-18",4392.15],["2020-12-19",4428.96],["2020-12-22",4487.62],["2020-12-23",4538.16],["2020-12-24",4529.59],["2020-12-25",4505.61],["2020-12-26",4436.55],["2020-12-29",4438.08],["2020-12-30",4437.61],["2020-12-31",4459.48],["2021-01-01",4491.66],["2021-01-12",4426.84],["2021-01-13",4445.57],["2021-01-14",4378.94],["2021-01-15",4366.17],["2021-01-16",4383.49],["2021-01-19",4361.69],["2021-01-20",4368.68],["2021-01-21",4373.92],["2021-01-22",4405.56],["2021-01-23",4431.54],["2021-01-26",4465.88],["2021-01-27",4506.49],["2021-01-28",4454.61],["2021-01-29",4506.07],["2021-01-30",4542.04],["2021-02-02",4509.9],["2021-02-03",4507.67],["2021-02-04",4487.73],["2021-02-05",4410.67],["2021-02-06",4367.4],["2021-02-09",4325.35],["2021-02-10",4400.3],["2021-02-11",4377.11],["2021-02-12",4367.35],["2021-02-13",4321.67],["2021-02-16",4283.63],["2021-02-17",4296.61],["2021-02-18",4242.54],["2021-02-19",4228.69],["2021-02-20",4218.41],["2021-02-21",4248.68],["2021-02-25",4285.38],["2021-02-26",4233.41],["2021-02-27",4224.26],["2021-03-02",4158.78],["2021-03-03",4144.35],["2021-03-04",4082.19],["2021-03-05",4056.73],["2021-03-06",4058.47],["2021-03-10",4065.79],["2021-03-11",4074.08],["2021-03-12",4103.11],["2021-03-13",4026.77],["2021-03-16",4068.26],["2021-03-17",4063.59],["2021-03-18",4082.32],["2021-03-19",4106.63],["2021-03-20",4140.83],["2021-03-23",4157.94],["2021-03-24",4213.91],["2021-03-25",4245.63],["2021-03-26",4234.9],["2021-03-27",4208.46],["2021-03-30",4202.9],["2021-03-31",4129.57],["2021-04-01",4098.42],["2021-04-02",4181.97],["2021-04-03",4221.6],["2021-04-06",4251.11],["2021-04-07",4250.9],["2021-04-08",4340.8],["2021-04-09",4322.38],["2021-04-10",4336.55],["2021-04-13",4339.97],["2021-04-14",4292.18],["2021-04-15",4241.89],["2021-04-16",4326.28],["2021-04-17",4290.88],["2021-04-20",4384.2],["2021-04-21",4314.8],["2021-04-22",4398.86],["2021-04-23",4387.37],["2021-04-24",4310.03],["2021-04-27",4278.0],["2021-04-28",4291.88],["2021-04-29",4250.44],["2021-04-30",4243.98],["2021-05-01",4256.31],["2021-05-05",4318.79],["2021-05-06",4279.51],["2021-05-07",4299.44],["2021-05-08",4339.29],["2021-05-12",4380.12],["2021-05-13",4364.77],["2021-05-14",4337.3],["2021-05-15",4361.99],["2021-05-18",4389.05],["2021-05-19",4424.77],["2021-05-20",4405.96],["2021-05-21",4423.47],["2021-05-22",4441.88],["2021-05-25",4436.75],["2021-05-26",4442.93],["2021-05-27",4498.4],["2021-05-28",4475.59],["2021-05-29",4477.3],["2021-06-01",4477.3],["2021-06-02",4492.16],["2021-06-03",4480.03],["2021-06-04",4456.92],["2021-06-05",4404.19],["2021-06-08",4412.9],["2021-06-09",4430.04],["2021-06-10",4381.15],["2021-06-11",4368.5],["2021-06-12",4360.1],["2021-06-16",4304.46],["2021-06-17",4303.16],["2021-06-18",4211.68],["2021-06-19",4161.79],["2021-06-22",4194.8],["2021-06-23",4185.05],["2021-06-24",4165.39],["2021-06-25",4139.56],["2021-06-26",4137.67],["2021-06-29",4117.26],["2021-06-30",4117.54],["2021-07-01",4109.93],["2021-07-02",4158.37],["2021-07-03",4221.29],["2021-07-06",4223.75],["2021-07-07",4258.37],["2021-07-08",4295.95],["2021-07-09",4376.42],["2021-07-10",4317.67],["2021-07-13",4326.22],["2021-07-14",4304.58],["2021-07-15",4320.73],["2021-07-16",4371.55],["2021-07-17",4344.52],["2021-07-20",4310.29],["2021-07-21",4347.53],["2021-07-22",4325.24],["2021-07-23",4258.64],["2021-07-24",4276.19],["2021-07-27",4307.56],["2021-07-28",4266.86],["2021-07-29",4258.18],["2021-07-30",4281.39],["2021-07-31",4299.07],["2021-08-03",4243.23],["2021-08-04",4239.95],["2021-08-05",4241.34],["2021-08-06",4260.67],["2021-08-07",4230.86],["2021-08-10",4115.74],["2021-08-11",4092.41],["2021-08-12",4123.87],["2021-08-13",4152.17],["2021-08-14",4151.89],["2021-08-17",4190.07],["2021-08-18",4238.06],["2021-08-19",4223.31],["2021-08-20",4263.04],["2021-08-21",4262.78],["2021-08-24",4255.14],["2021-08-25",4286.39],["2021-08-26",4255.03],["2021-08-27",4243.41],["2021-08-28",4271.0],["2021-08-31",4254.3],["2021-09-01",4274.39],["2021-09-02",4268.38],["2021-09-03",4251.36],["2021-09-04",4244.41],["2021-09-07",4277.87],["2021-09-08",4260.95],["2021-09-09",4245.35],["2021-09-10",4221.14],["2021-09-11",4210.48],["2021-09-14",4200.92],["2021-09-15",4181.7],["2021-09-16",4219.32],["2021-09-17",4148.59],["2021-09-18",4120.07],["2021-09-21",4142.76],["2021-09-22",4157.6],["2021-09-23",4159.94],["2021-09-24",4140.97],["2021-09-25",4119.8],["2021-09-28",4086.21],["2021-09-29",4055.46],["2021-09-30",4074.26],["2021-10-01",4043.86],["2021-10-02",4115.97],["2021-10-05",4107.31],["2021-10-06",4101.65],["2021-10-07",4078.88],["2021-10-08",4086.92],["2021-10-09",4067.69],["2021-10-12",4036.46],["2021-10-13",4065.28],["2021-10-14",4083.3],["2021-10-15",4147.69],["2021-10-16",4080.1],["2021-10-19",4032.86],["2021-10-20",4059.97],["2021-10-21",4062.16],["2021-10-22",4074.76],["2021-10-23",4083.35],["2021-10-26",4056.97],["2021-10-27",4029.35],["2021-10-28",4003.77],["2021-10-29",4077.04],["2021-10-30",4072.7],["2021-11-02",4083.12],["2021-11-03",4117.01],["2021-11-04",4095.36],["2021-11-09",4173.18],["2021-11-10",4181.37],["2021-11-11",4147.92],["2021-11-12",4255.85],["2021-11-13",4271.28],["2021-11-16",4330.74],["2021-11-17",4367.41],["2021-11-18",4351.2],["2021-11-19",4342.8],["2021-11-20",4354.45],["2021-11-23",4347.74],["2021-11-24",4324.17],["2021-11-25",4282.04],["2021-11-26",4294.8],["2021-11-27",4398.15],["2021-11-30",4327.24],["2021-12-01",4328.35],["2021-12-02",4249.61],["2021-12-03",4228.3],["2021-12-04",4204.75],["2021-12-07",4218.93],["2021-12-08",4242.07],["2021-12-09",4249.31],["2021-12-10",4220.04],["2021-12-11",4193.17],["2021-12-14",4211.67],["2021-12-15",4210.1],["2021-12-16",4201.2],["2021-12-17",4222.51],["2021-12-18",4284.8],["2021-12-21",4293.32],["2021-12-22",4262.24],["2021-12-23",4246.37],["2021-12-24",4258.43],["2021-12-25",4202.69],["2021-12-28",4205.24],["2021-12-29",4220.34],["2021-12-30",4253.66],["2021-12-31",4297.62],["2022-01-11",4349.29],["2022-01-12",4343.34],["2022-01-13",4352.31],["2022-01-14",4369.08],["2022-01-15",4438.92],["2022-01-18",4449.57],["2022-01-19",4444.09],["2022-01-20",4491.8],["2022-01-21",4513.92],["2022-01-22",4522.62],["2022-01-25",4572.35],["2022-01-26",4641.26],["2022-01-27",4683.3],["2022-01-28",4608.11],["2022-01-29",4478.88],["2022-02-01",4459.89],["2022-02-02",4479.74],["2022-02-03",4431.2],["2022-02-04",4445.08],["2022-02-05",4436.74],["2022-02-08",4406.86],["2022-02-09",4408.79],["2022-02-10",4396.44],["2022-02-11",4401.98],["2022-02-12",4402.86],["2022-02-15",4568.94],["2022-02-16",4542.75],["2022-02-17",4472.36],["2022-02-18",4594.7],["2022-02-19",4596.23],["2022-02-22",4678.19],["2022-02-23",4899.6],["2022-02-25",5501.19],["2022-02-26",5136.31],["2022-03-01",5725.1],["2022-03-02",5664.73],["2022-03-03",6393.4],["2022-03-04",6953.99],["2022-03-05",6612.7],["2022-03-06",6617.8],["2022-03-10",7610.16],["2022-03-11",7731.42],["2022-03-12",7475.21],["2022-03-15",7265.07],["2022-03-16",6913.1],["2022-03-17",6665.65],["2022-03-18",6541.42],["2022-03-19",6460.03],["2022-03-22",6478.95],["2022-03-23",6455.72],["2022-03-24",6408.41],["2022-03-25",6008.83],["2022-03-26",6017.86],["2022-03-29",5805.91],["2022-03-30",5301.45],["2022-03-31",5184.57],["2022-04-01",5159.82],["2022-04-02",5185.8],["2022-04-05",5185.42],["2022-04-06",5172.87],["2022-04-07",5162.48],["2022-04-08",4732.04],["2022-04-09",4650.29],["2022-04-12",4940.94],["2022-04-13",4996.12],["2022-04-14",5033.78],["2022-04-15",5166.17],["2022-04-16",5052.35],["2022-04-19",5015.06],["2022-04-20",4988.28],["2022-04-21",4867.2],["2022-04-22",4700.9],["2022-04-23",4593.43],["2022-04-26",4579.36],["2022-04-27",4429.83],["2022-04-28",4462.53],["2022-04-29",4383.25],["2022-04-30",4312.32],["2022-05-05",4172.75],["2022-05-06",3968.82],["2022-05-07",4099.58],["2022-05-12",4110.72],["2022-05-13",3917.33],["2022-05-14",3767.0],["2022-05-17",3695.18],["2022-05-18",3696.71],["2022-05-19",3729.64],["2022-05-20",3632.72],["2022-05-21",3491.12],["2022-05-24",3432.62],["2022-05-25",3399.81],["2022-05-26",3379.59],["2022-05-27",3685.05],["2022-05-28",3945.83],["2022-05-31",3756.62],["2022-06-01",3674.11],["2022-06-02",3634.03],["2022-06-03",3652.31],["2022-06-04",3675.5],["2022-06-07",3624.7],["2022-06-08",3620.13],["2022-06-09",3581.53],["2022-06-10",3478.48],["2022-06-11",3427.0],["2022-06-15",3360.65],["2022-06-16",3312.46],["2022-06-17",3334.51],["2022-06-18",3330.2],["2022-06-21",3325.83],["2022-06-22",3230.23],["2022-06-23",3152.26],["2022-06-24",3159.68],["2022-06-25",3157.73],["2022-06-28",3131.91],["2022-06-29",3110.23],["2022-06-30",2991.91],["2022-07-01",3068.92],["2022-07-02",3140.99],["2022-07-05",3183.37],["2022-07-06",3401.96],["2022-07-07",3584.11],["2022-07-08",3561.38],["2022-07-09",3443.04],["2022-07-12",3425.96],["2022-07-13",3292.43],["2022-07-14",3256.92],["2022-07-15",3230.17],["2022-07-16",3162.2],["2022-07-19",3102.63],["2022-07-20",3063.93],["2022-07-21",3020.86],["2022-07-22",3103.78],["2022-07-23",3146.22],["2022-07-26",3226.8],["2022-07-27",3241.81],["2022-07-28",3330.21],["2022-07-29",3317.67],["2022-07-30",3456.44],["2022-08-02",3497.98],["2022-08-03",3428.13],["2022-08-04",3446.8],["2022-08-05",3412.14],["2022-08-06",3461.06],["2022-08-09",3438.71],["2022-08-10",3463.39],["2022-08-11",3489.33],["2022-08-12",3498.68],["2022-08-13",3517.86],["2022-08-16",3536.25],["2022-08-17",3508.52],["2022-08-18",3466.86],["2022-08-19",3406.56],["2022-08-20",3356.56],["2022-08-23",3362.74],["2022-08-24",3337.74],["2022-08-25",3369.02],["2022-08-26",3354.52],["2022-08-27",3387.88],["2022-08-30",3398.71],["2022-08-31",3398.94],["2022-09-01",3351.1],["2022-09-02",3323.12],["2022-09-03",3288.6],["2022-09-06",3353.22],["2022-09-07",3347.5],["2022-09-08",3349.06],["2022-09-09",3328.33],["2022-09-10",3323.22],["2022-09-13",3330.39],["2022-09-14",3334.05],["2022-09-15",3276.4],["2022-09-16",3268.62],["2022-09-17",3260.06],["2022-09-20",3220.08],["2022-09-21",3212.03],["2022-09-22",3256.69],["2022-09-23",3215.84],["2022-09-24",3122.98],["2022-09-27",3064.74],["2022-09-28",3073.7],["2022-09-29",3071.11],["2022-09-30",3049.65],["2022-10-01",2942.06],["2022-10-04",3094.08],["2022-10-05",3153.58],["2022-10-06",3275.18],["2022-10-07",3294.19],["2022-10-08",3375.52],["2022-10-11",3398.06],["2022-10-12",3432.71],["2022-10-13",3412.3],["2022-10-14",3410.3],["2022-10-15",3341.18],["2022-10-18",3275.08],["2022-10-19",3271.89],["2022-10-20",3273.24],["2022-10-21",3226.4],["2022-10-22",3217.44],["2022-10-25",3231.34],["2022-10-26",3251.94],["2022-10-27",3276.93],["2022-10-28",3288.05],["2022-10-29",3283.6],["2022-11-01",3265.15],["2022-11-02",3236.92],["2022-11-03",3259.32],["2022-11-04",3293.19],["2022-11-08",3296.57],["2022-11-09",3291.53],["2022-11-10",3295.46],["2022-11-11",3377.36],["2022-11-12",3377.92],["2022-11-15",3416.39],["2022-11-16",3430.01],["2022-11-17",3436.85],["2022-11-18",3442.39],["2022-11-19",3413.57],["2022-11-22",3420.47],["2022-11-23",3394.05],["2022-11-24",3390.49],["2022-11-25",3378.45],["2022-11-26",3413.32],["2022-11-29",3421.75],["2022-11-30",3429.49],["2022-12-01",3430.64],["2022-12-02",3447.29],["2022-12-03",3581.25],["2022-12-06",3568.23],["2022-12-07",3593.78],["2022-12-08",3589.24],["2022-12-09",3585.33],["2022-12-10",3590.33],["2022-12-13",3624.66],["2022-12-14",3630.93],["2022-12-15",3714.64],["2022-12-16",3737.85],["2022-12-17",3704.77],["2022-12-20",3823.72],["2022-12-21",3972.92],["2022-12-22",4112.93],["2022-12-23",4214.99],["2022-12-24",3975.92],["2022-12-27",3962.76],["2022-12-28",4048.78],["2022-12-29",4129.34],["2022-12-30",4173.2],["2022-12-31",4101.62],["2023-01-10",4186.35],["2023-01-11",4204.85],["2023-01-12",4168.82],["2023-01-13",4080.03],["2023-01-14",4089.96],["2023-01-17",4187.24],["2023-01-18",4231.99],["2023-01-19",4237.75],["2023-01-20",4251.41],["2023-01-21",4235.59],["2023-01-24",4247.23],["2023-01-25",4232.69],["2023-01-26",4258.35],["2023-01-27",4291.13],["2023-01-28",4307.9],["2023-01-31",4302.74],["2023-02-01",4362.29],["2023-02-02",4337.36],["2023-02-03",4336.9],["2023-02-04",4348.54],["2023-02-07",4256.69],["2023-02-08",4269.59],["2023-02-09",4304.91],["2023-02-10",4388.79],["2023-02-11",4397.7],["2023-02-14",4402.43],["2023-02-15",4407.74],["2023-02-16",4446.47],["2023-02-17",4401.67],["2023-02-18",4395.97],["2023-02-21",4365.8],["2023-02-22",4442.45],["2023-02-23",4412.0],["2023-02-28",4391.92],["2023-03-01",4379.07],["2023-03-02",4414.41],["2023-03-03",4467.81],["2023-03-04",4454.75],["2023-03-07",4467.56],["2023-03-08",4485.83],["2023-03-10",4432.37],["2023-03-11",4471.45],["2023-03-14",4515.62],["2023-03-15",4620.57],["2023-03-16",4645.42],["2023-03-17",4725.06],["2023-03-18",4735.52],["2023-03-21",4872.66],["2023-03-22",4865.03],["2023-03-23",4830.86],["2023-03-24",4782.4],["2023-03-25",4861.51],["2023-03-28",4908.06],["2023-03-29",4792.74],["2023-03-30",4857.86],["2023-03-31",4870.02],["2023-04-01",4886.98],["2023-04-04",4961.49],["2023-04-05",5060.12],["2023-04-06",5136.25],["2023-04-07",5267.29],["2023-04-08",5303.4],["2023-04-11",5261.26],["2023-04-12",5289.31],["2023-04-13",5285.85],["2023-04-14",5273.4],["2023-04-15",5367.82],["2023-04-18",5299.71],["2023-04-19",5235.5],["2023-04-20",5248.95],["2023-04-21",5223.41],["2023-04-22",5258.42],["2023-04-25",5157.21],["2023-04-26",5186.62],["2023-04-27",5215.69],["2023-04-28",5252.3],["2023-04-29",5139.72],["2023-05-03",5096.74],["2023-05-04",5087.83],["2023-05-05",5091.13],["2023-05-06",5050.08],["2023-05-11",5005.93],["2023-05-12",4970.13],["2023-05-13",5003.93],["2023-05-16",5136.88],["2023-05-17",5193.99],["2023-05-18",5212.6],["2023-05-19",5080.59],["2023-05-20",5036.29],["2023-05-23",5041.43],["2023-05-24",5078.27],["2023-05-25",5062.8],["2023-05-26",5065.05],["2023-05-27",5008.93],["2023-05-30",5013.59],["2023-05-31",5053.15],["2023-06-01",5084.22],["2023-06-02",5113.54],["2023-06-03",5133.72],["2023-06-06",5133.5],["2023-06-07",5119.1],["2023-06-08",5125.91],["2023-06-09",5192.52],["2023-06-10",5224.71],["2023-06-14",5251.55],["2023-06-15",5298.59],["2023-06-16",5279.51],["2023-06-17",5250.65],["2023-06-20",5291.78],["2023-06-21",5284.05],["2023-06-22",5228.8],["2023-06-23",5176.24],["2023-06-24",5190.3],["2023-06-27",5255.39],["2023-06-28",5258.04],["2023-06-29",5282.19],["2023-06-30",5340.1],["2023-07-01",5397.95],["2023-07-04",5491.75],["2023-07-05",5552.75],["2023-07-06",5599.02],["2023-07-07",5728.1],["2023-07-08",5626.82],["2023-07-11",5654.58],["2023-07-12",5594.93],["2023-07-13",5634.89],["2023-07-14",5663.03],["2023-07-15",5673.24],["2023-07-18",5679.65],["2023-07-19",5684.58],["2023-07-20",5791.28],["2023-07-21",5770.07],["2023-07-22",5742.41],["2023-07-25",5703.95],["2023-07-26",5677.34],["2023-07-27",5670.57],["2023-07-28",5691.04],["2023-07-29",5690.18],["2023-08-01",5754.79],["2023-08-02",5814.7],["2023-08-03",5812.21],["2023-08-04",5861.9],["2023-08-05",5900.12],["2023-08-08",6030.71],["2023-08-09",5966.82],["2023-08-10",6032.48],["2023-08-11",6013.6],["2023-08-12",6065.07],["2023-08-15",6223.49],["2023-08-16",5962.88],["2023-08-17",5919.3],["2023-08-18",5739.26],["2023-08-19",5694.79],["2023-08-22",5731.75],["2023-08-23",5718.64],["2023-08-24",5747.11],["2023-08-25",5817.13],["2023-08-26",5837.51],["2023-08-29",5879.6],["2023-08-30",5894.09],["2023-08-31",5952.44],["2023-09-01",6031.99],["2023-09-02",6016.15],["2023-09-05",6028.12],["2023-09-06",6074.92],["2023-09-07",6059.03],["2023-09-08",6068.06],["2023-09-09",6039.6],["2023-09-12",5981.6],["2023-09-13",5861.06],["2023-09-14",5889.42],["2023-09-15",5916.79],["2023-09-16",5908.45],["2023-09-19",5989.9],["2023-09-20",5950.65],["2023-09-21",6010.4],["2023-09-22",6002.85],["2023-09-23",5913.17],["2023-09-26",5957.73],["2023-09-27",5955.71],["2023-09-28",5916.71],["2023-09-29",5885.88],["2023-09-30",5867.87],["2023-10-03",5922.29],["2023-10-04",5850.23],["2023-10-05",5827.4],["2023-10-06",5829.12],["2023-10-07",5878.39],["2023-10-10",5929.7],["2023-10-11",5929.55],["2023-10-12",5969.24],["2023-10-13",5835.41],["2023-10-14",5862.82],["2023-10-17",5971.66],["2023-10-18",6002.99],["2023-10-19",6036.41],["2023-10-20",6118.41],["2023-10-21",6023.62],["2023-10-24",6054.85],["2023-10-25",5932.44],["2023-10-26",5880.86],["2023-10-27",5965.91],["2023-10-28",5919.09],["2023-10-31",5944.43],["2023-11-01",5910.09],["2023-11-02",5988.75],["2023-11-03",5950.27],["2023-11-04",5933.24],["2023-11-08",5896.67],["2023-11-09",5811.93],["2023-11-10",5790.87],["2023-11-11",5793.24],["2023-11-14",5750.54],["2023-11-15",5665.95],["2023-11-16",5663.17],["2023-11-17",5599.86],["2023-11-18",5673.76],["2023-11-21",5636.47],["2023-11-22",5561.75],["2023-11-23",5687.83],["2023-11-24",5659.34],["2023-11-25",5690.41],["2023-11-28",5706.25],["2023-11-29",5736.79],["2023-11-30",5788.68],["2023-12-01",5829.66],["2023-12-02",5874.13],["2023-12-05",5962.74],["2023-12-06",6033.3],["2023-12-07",6035.71],["2023-12-08",6030.66],["2023-12-09",5971.85],["2023-12-12",5874.14],["2023-12-13",5762.28],["2023-12-14",5724.88],["2023-12-15",5715.72],["2023-12-16",5900.56],["2023-12-19",5907.79],["2023-12-20",5862.09],["2023-12-21",5933.4],["2023-12-22",6001.66],["2023-12-23",6035.07],["2023-12-26",6078.14],["2023-12-27",6060.82],["2023-12-28",6060.7],["2023-12-29",6008.18],["2023-12-30",5993.16],["2024-01-10",5886.06],["2024-01-11",5848.46],["2024-01-12",5785.3],["2024-01-13",5749.64],["2024-01-16",5794.64],["2024-01-17",5776.36],["2024-01-18",5789.66],["2024-01-19",5734.52],["2024-01-20",5734.04],["2024-01-23",5737.5],["2024-01-24",5714.43],["2024-01-25",5741.86],["2024-01-26",5770.98],["2024-01-27",5824.35],["2024-01-30",5815.14],["2024-01-31",5805.98],["2024-02-01",5889.88],["2024-02-02",5956.39],["2024-02-03",5963.38],["2024-02-06",5967.26],["2024-02-07",5883.61],["2024-02-08",5951.43],["2024-02-09",5989.95],["2024-02-10",5928.09],["2024-02-13",5925.12],["2024-02-14",5909.23],["2024-02-15",5867.72],["2024-02-16",5860.41],["2024-02-17",5963.1],["2024-02-20",5935.87],["2024-02-21",5988.8],["2024-02-22",6030.43],["2024-02-23",6043.85],["2024-02-27",6038.13],["2024-02-28",5998.96],["2024-02-29",6010.85],["2024-03-01",5936.07],["2024-03-02",6013.98],["2024-03-05",6020.42],["2024-03-06",6149.12],["2024-03-07",6199.44],["2024-03-08",6252.1],["2024-03-12",6326.15],["2024-03-13",6371.09],["2024-03-14",6361.07],["2024-03-15",6388.45],["2024-03-16",6382.33],["2024-03-19",6398.01],["2024-03-20",6399.08],["2024-03-21",6421.44],["2024-03-22",6377.97],["2024-03-23",6462.74],["2024-03-26",6477.49],["2024-03-27",6478.59],["2024-03-28",6489.04],["2024-03-29",6504.24],["2024-03-30",6575.81],["2024-04-02",6570.5],["2024-04-03",6587.16],["2024-04-04",6726.42],["2024-04-05",6766.8],["2024-04-06",6814.5],["2024-04-09",6841.74],["2024-04-10",6918.66],["2024-04-11",7061.43],["2024-04-12",7029.69],["2024-04-13",7046.86],["2024-04-16",7226.01],["2024-04-17",7090.16],["2024-04-18",7184.66],["2024-04-19",7231.12],["2024-04-20",7158.09],["2024-04-23",7134.62],["2024-04-24",7003.45],["2024-04-25",6925.11],["2024-04-26",6872.79],["2024-04-27",6859.4],["2024-04-28",6913.94],["2024-05-03",6814.03],["2024-05-04",6747.43],["2024-05-07",6735.95],["2024-05-08",6721.99],["2024-05-09",6847.93],["2024-05-14",6989.4],["2024-05-15",6884.35],["2024-05-16",6909.1],["2024-05-17",6891.61],["2024-05-18",6954.63],["2024-05-21",7002.57],["2024-05-22",7035.06],["2024-05-23",7038.28],["2024-05-24",6986.66],["2024-05-25",6798.61],["2024-05-28",6679.72],["2024-05-29",6661.07],["2024-05-30",6745.75],["2024-05-31",6764.58],["2024-06-01",6810.14],["2024-06-04",6747.67],["2024-06-05",6670.89],["2024-06-06",6636.48],["2024-06-07",6677.83],["2024-06-08",6736.49],["2024-06-11",6611.74],["2024-06-12",6595.43],["2024-06-14",6597.13],["2024-06-15",6617.04],["2024-06-18",6672.12],["2024-06-19",6491.66],["2024-06-20",6174.77],["2024-06-21",6382.94],["2024-06-22",6650.23],["2024-06-25",6559.4],["2024-06-26",6534.52],["2024-06-27",6563.71],["2024-06-28",6281.85],["2024-06-29",6405.84],["2024-07-02",6542.06],["2024-07-03",6589.05],["2024-07-04",6593.43],["2024-07-05",6690.03],["2024-07-06",6683.46],["2024-07-09",6743.87],["2024-07-10",6724.41],["2024-07-11",6688.38],["2024-07-12",6745.03],["2024-07-13",6796.33],["2024-07-16",6794.73],["2024-07-17",6872.34],["2024-07-18",6919.31],["2024-07-19",7007.35],["2024-07-20",6972.37],["2024-07-23",6783.17],["2024-07-24",6715.65],["2024-07-25",6686.99],["2024-07-26",6649.29],["2024-07-27",6503.86],["2024-07-30",6640.08],["2024-07-31",6636.67],["2024-08-01",6617.33],["2024-08-02",6691.72],["2024-08-03",6763.25],["2024-08-06",6745.43],["2024-08-07",6554.61],["2024-08-08",6622.85],["2024-08-09",6680.53],["2024-08-10",6822.01],["2024-08-13",7019.6],["2024-08-14",7301.23],["2024-08-15",7152.03],["2024-08-16",7013.52],["2024-08-17",6993.5],["2024-08-20",7156.28],["2024-08-21",7273.83],["2024-08-22",7457.14],["2024-08-23",7331.43],["2024-08-24",7312.55],["2024-08-27",7409.59],["2024-08-28",7385.87],["2024-08-29",7375.19],["2024-08-30",7366.28],["2024-08-31",7382.37],["2024-09-03",7272.65],["2024-09-04",7118.34],["2024-09-05",7090.06],["2024-09-06",7175.4],["2024-09-07",7247.22],["2024-09-10",7282.75],["2024-09-11",7322.47],["2024-09-12",7354.1],["2024-09-13",7345.8],["2024-09-14",7443.36],["2024-09-17",7545.79],["2024-09-18",7595.71],["2024-09-19",7587.96],["2024-09-20",7659.54],["2024-09-21",7665.96],["2024-09-24",7784.83],["2024-09-25",7851.94],["2024-09-26",7829.67],["2024-09-27",7907.07],["2024-09-28",7940.04],["2024-10-01",7977.98],["2024-10-02",7893.87],["2024-10-03",8105.13],["2024-10-04",8129.63],["2024-10-05",8075.7],["2024-10-08",8184.83],["2024-10-09",8160.37],["2024-10-10",8228.46],["2024-10-11",8161.88],["2024-10-12",8119.97],["2024-10-15",8184.13],["2024-10-16",8280.66],["2024-10-17",8283.25],["2024-10-18",8355.9],["2024-10-19",8335.12],["2024-10-22",8380.11],["2024-10-23",8498.03],["2024-10-24",8502.25],["2024-10-25",8511.09],["2024-10-26",8490.71],["2024-10-29",8538.55],["2024-10-30",8579.38],["2024-10-31",8640.65],["2024-11-01",8664.92],["2024-11-02",8565.47],["2024-11-03",8606.95],["2024-11-06",8646.26],["2024-11-07",8660.86],["2024-11-08",8387.89],["2024-11-09",8467.46],["2024-11-12",8475.3],["2024-11-13",8266.26],["2024-11-14",8244.24],["2024-11-15",8273.12],["2024-11-16",8253.82],["2024-11-19",8263.81],["2024-11-20",8384.13],["2024-11-21",8452.26],["2024-11-22",8547.27],["2024-11-23",8789.88],["2024-11-26",8992.91],["2024-11-27",8901.77],["2024-11-28",9105.54],["2024-11-29",9303.76],["2024-11-30",9151.23],["2024-12-03",9134.93],["2024-12-04",9020.34],["2024-12-05",8849.52],["2024-12-06",8803.74],["2024-12-07",8439.17],["2024-12-10",8426.19],["2024-12-11",8593.13],["2024-12-12",8930.08],["2024-12-13",9041.8],["2024-12-14",8926.44],["2024-12-17",8798.03],["2024-12-18",8789.27],["2024-12-19",8711.38],["2024-12-20",8763.67],["2024-12-21",8530.27],["2024-12-24",8547.87],["2024-12-25",8392.87],["2024-12-26",8370.83],["2024-12-27",8338.65],["2024-12-28",8447.77],["2024-12-29",8551.74],["2025-01-10",8746.88],["2025-01-11",8763.67],["2025-01-14",8874.34],["2025-01-15",8877.71],["2025-01-16",8815.36],["2025-01-17",8813.57],["2025-01-18",8944.55],["2025-01-21",8900.48],["2025-01-22",8699.2],["2025-01-23",8650.86],["2025-01-24",8767.42],["2025-01-25",8669.76],["2025-01-28",8671.57],["2025-01-29",8637.66],["2025-01-30",8671.72],["2025-01-31",8685.02],["2025-02-01",8765.02],["2025-02-04",9035.82],["2025-02-05",8952.88],["2025-02-06",8964.46],["2025-02-07",8945.76],["2025-02-08",8878.82],["2025-02-11",8944.8],["2025-02-12",8946.04],["2025-02-13",8754.9],["2025-02-14",8462.62],["2025-02-15",8464.66],["2025-02-18",8587.57],["2025-02-19",8517.87],["2025-02-20",8509.92],["2025-02-21",8357.31],["2025-02-22",8311.34],["2025-02-25",8320.96],["2025-02-26",8166.15],["2025-02-27",8103.53],["2025-02-28",8179.41],["2025-03-01",8174.33],["2025-03-04",8133.58],["2025-03-05",8265.55],["2025-03-06",8388.59],["2025-03-07",8389.63],["2025-03-08",8374.42],["2025-03-11",8329.49],["2025-03-12",8099.63],["2025-03-13",8123.3],["2025-03-14",8145.17],["2025-03-15",8181.96],["2025-03-18",8071.99],["2025-03-19",7851.85],["2025-03-20",8059.66],["2025-03-21",8214.88],["2025-03-22",8267.53],["2025-03-25",8126.74],["2025-03-26",8141.58],["2025-03-27",8190.12],["2025-03-28",8121.75],["2025-03-29",8223.39],["2025-04-01",8443.12],["2025-04-02",8500.03],["2025-04-03",8518.69],["2025-04-04",8463.8],["2025-04-05",8448.74],["2025-04-08",8464.15],["2025-04-09",8283.73],["2025-04-10",8346.42],["2025-04-11",8406.33],["2025-04-12",8488.99],["2025-04-15",8596.43],["2025-04-16",8478.36],["2025-04-17",8549.01],["2025-04-18",8762.49],["2025-04-19",8623.17],["2025-04-22",8583.06],["2025-04-23",8657.7],["2025-04-24",9092.22],["2025-04-25",8692.1],["2025-04-26",8808.67],["2025-04-29",8697.74],["2025-04-30",8643.77],["2025-05-01",8659.46],["2025-05-06",8558.36],["2025-05-07",8459.18],["2025-05-08",8816.91],["2025-05-13",8645.88],["2025-05-14",8378.85],["2025-05-15",8325.69],["2025-05-16",8242.04],["2025-05-17",8286.45],["2025-05-20",8229.07],["2025-05-21",8340.07],["2025-05-22",8362.99],["2025-05-23",8458.85],["2025-05-24",8416.1],["2025-05-27",8560.82],["2025-05-28",8556.39],["2025-05-29",8437.3],["2025-05-30",8330.47],["2025-05-31",8372.41],["2025-06-03",8338.21],["2025-06-04",8545.92],["2025-06-05",8416.62],["2025-06-06",8559.53],["2025-06-07",8589.65],["2025-06-10",8499.6],["2025-06-11",8388.06],["2025-06-12",8477.75],["2025-06-17",8670.99],["2025-06-18",8598.29],["2025-06-19",8575.56],["2025-06-20",8557.82],["2025-06-21",8502.71],["2025-06-24",8478.4],["2025-06-25",8519.9],["2025-06-26",8302.67],["2025-06-27",8343.95],["2025-06-28",8372.48],["2025-07-01",8260.33],["2025-07-02",8288.31],["2025-07-03",8468.89],["2025-07-04",8449.11],["2025-07-05",8445.72],["2025-07-08",8432.56],["2025-07-09",8332.02],["2025-07-10",8330.99],["2025-07-11",8265.67],["2025-07-12",8295.0],["2025-07-15",8446.36],["2025-07-16",8399.39],["2025-07-17",8384.23],["2025-07-18",8355.11],["2025-07-19",8355.37],["2025-07-22",8449.09],["2025-07-23",8501.37],["2025-07-24",8600.15],["2025-07-25",8654.99],["2025-07-26",8608.76],["2025-07-29",8554.33],["2025-07-30",8737.17],["2025-07-31",8725.86],["2025-08-01",8532.45],["2025-08-02",8519.72],["2025-08-05",8573.17],["2025-08-06",8699.01],["2025-08-07",8702.24],["2025-08-08",8606.27],["2025-08-09",8679.22],["2025-08-12",8693.69],["2025-08-13",8618.98],["2025-08-14",8556.51],["2025-08-15",8628.04],["2025-08-16",8602.98],["2025-08-19",8624.74],["2025-08-20",8608.26],["2025-08-21",8587.6],["2025-08-22",8630.03],["2025-08-23",8666.78],["2025-08-26",8649.23],["2025-08-27",8632.36],["2025-08-28",8708.24],["2025-08-29",8715.84],["2025-08-30",8801.0],["2025-09-02",8866.95],["2025-09-03",9004.08],["2025-09-04",9071.72],["2025-09-05",9295.12],["2025-09-06",9298.65],["2025-09-09",9515.78],["2025-09-10",9722.08],["2025-09-11",9964.27],["2025-09-12",10054.83],["2025-09-13",9846.5],["2025-09-16",9751.43],["2025-09-17",9741.18],["2025-09-18",9861.06],["2025-09-19",9843.2],["2025-09-20",9792.41],["2025-09-23",9895.12],["2025-09-24",9967.99],["2025-09-25",10216.36],["2025-09-26",10111.26],["2025-09-27",10028.93],["2025-09-30",10043.83],["2025-10-01",10163.81],["2025-10-02",10022.97],["2025-10-03",10084.55],["2025-10-04",10211.21],["2025-10-07",10369.03],["2025-10-08",10403.9],["2025-10-09",10432.22],["2025-10-10",10574.43],["2025-10-11",10491.49],["2025-10-14",10331.87],["2025-10-15",10529.61],["2025-10-16",10459.06],["2025-10-17",10690.64],["2025-10-18",11096.73],["2025-10-21",11050.78],["2025-10-22",11231.36],["2025-10-23",10946.3],["2025-10-24",10634.33],["2025-10-25",10787.37],["2025-10-28",10422.79],["2025-10-29",10189.82],["2025-10-30",10088.68],["2025-10-31",10370.35],["2025-11-01",10398.47],["2025-11-02",10432.09],["2025-11-06",10313.43],["2025-11-07",10382.05],["2025-11-08",10410.61],["2025-11-11",10403.16],["2025-11-12",10698.71],["2025-11-13",10775.74],["2025-11-14",10719.89],["2025-11-15",10943.56],["2025-11-18",10619.04],["2025-11-19",10612.8],["2025-11-20",10568.09],["2025-11-21",10711.89],["2025-11-22",10392.98],["2025-11-25",10334.21],["2025-11-26",10362.97],["2025-11-27",10426.95],["2025-11-28",10414.42],["2025-11-29",10447.6],["2025-12-02",10470.07],["2025-12-03",10556.83],["2025-12-04",10563.55],["2025-12-05",10419.09],["2025-12-06",10276.63],["2025-12-09",10541.28],["2025-12-10",10342.66],["2025-12-11",10514.04],["2025-12-12",10713.88],["2025-12-13",10843.93],["2025-12-16",11103.67],["2025-12-17",11021.55],["2025-12-18",11175.02],["2025-12-19",11172.33],["2025-12-20",11246.22],["2025-12-23",11060.97],["2025-12-24",11171.58],["2025-12-25",11220.5],["2025-12-26",11220.1],["2025-12-27",11192.43],["2025-12-30",11157.03],["2025-12-31",10907.88],["2026-01-13",11383.81],["2026-01-14",11694.62],["2026-01-15",11678.37],["2026-01-16",11630.18],["2026-01-17",11538.16],["2026-01-20",11527.6],["2026-01-21",11677.02],["2026-01-22",11832.43],["2026-01-23",11897.05],["2026-01-24",11795.18],["2026-01-27",12087.55],["2026-01-28",12529.47],["2026-01-29",12417.61],["2026-01-30",12971.58],["2026-01-31",13160.42],["2026-02-03",12336.67],["2026-02-04",11669.09],["2026-02-05",12168.12],["2026-02-06",12269.39],["2026-02-07",12008.29],["2026-02-10",12352.73],["2026-02-11",12509.82],["2026-02-12",12530.95],["2026-02-13",12601.45],["2026-02-14",12516.37],["2026-02-17",12304.52],["2026-02-18",12267.22],["2026-02-19",11902.55],["2026-02-20",12328.37],["2026-02-21",12349.99],["2026-02-25",12790.8],["2026-02-26",12588.11],["2026-02-27",12872.56],["2026-02-28",12837.78],["2026-03-03",12957.47],["2026-03-04",13259.22],["2026-03-05",12590.95],["2026-03-06",12942.76],["2026-03-07",12988.43],["2026-03-11",12876.27],["2026-03-12",13243.54],["2026-03-13",13173.99],["2026-03-14",13232.09],["2026-03-17",13145.58],["2026-03-18",13153.81],["2026-03-19",13407.69],["2026-03-20",13283.27],["2026-03-21",12423.72],["2026-03-24",12010.38],["2026-03-25",11625.36],["2026-03-26",11453.96],["2026-03-27",12053.08],["2026-03-28",11626.2],["2026-03-31",11772.54],["2026-04-01",11831.31],["2026-04-02",11945.31],["2026-04-03",12239.75],["2026-04-04",11892.3],["2026-04-07",11742.9],["2026-04-08",11746.17],["2026-04-09",11610.14],["2026-04-10",11993.37],["2026-04-11",11786.09],["2026-04-14",11702.64],["2026-04-15",11517.29],["2026-04-16",11597.77],["2026-04-17",11798.75],["2026-04-18",11721.19],["2026-04-21",11781.37],["2026-04-22",11543.44],["2026-04-23",11518.12],["2026-04-24",11409.47],["2026-04-25",11459.31],["2026-04-28",11332.15],["2026-04-29",11268.38],["2026-04-30",10989.84],["2026-05-01",10875.28],["2026-05-05",11246.39],["2026-05-06",11232.38],["2026-05-07",11069.11],["2026-05-08",11292.4],["2026-05-09",11330.34],["2026-05-13",11219.11],["2026-05-14",11031.66],["2026-05-15",10994.7],["2026-05-16",11010.33],["2026-05-19",10532.56],["2026-05-20",10464.39],["2026-05-21",10257.52],["2026-05-22",10202.77],["2026-05-23",10314.41],["2026-05-26",10365.3],["2026-05-27",10382.97],["2026-05-28",10293.19],["2026-05-29",10156.1],["2026-05-30",10091.47],["2026-06-02",10457.9],["2026-06-03",10379.54],["2026-06-04",10620.3],["2026-06-05",10616.63],["2026-06-06",10622.15],["2026-06-09",10282.13],["2026-06-10",9964.29],["2026-06-11",9988.54],["2026-06-12",9642.75],["2026-06-16",9750.59],["2026-06-17",10101.08],["2026-06-18",10140.99],["2026-06-19",10240.46],["2026-06-20",10002.05],["2026-06-23",9844.27],["2026-06-24",10068.85],["2026-06-25",9941.87],["2026-06-26",9786.3],["2026-06-27",9914.74],["2026-06-30",10179.49],["2026-07-01",10132.26],["2026-07-02",10130.68],["2026-07-03",10246.05],["2026-07-04",10252.33],["2026-07-07",10438.59],["2026-07-08",10134.97],["2026-07-09",10208.3],["2026-07-10",9926.43],["2026-07-11",10180.1],["2026-07-14",10097.97],["2026-07-15",10064.63],["2026-07-16",10214.7],["2026-07-17",10228.55],["2026-07-18",10066.04],["2026-07-21",10059.94],["2026-07-22",10111.24],["2026-07-23",10224.14],["2026-07-24",10474.07],["2026-07-25",10147.63],["2026-07-28",10202.05],["2026-07-29",10310.56],["2026-07-30",10262.18],["2026-07-31",10272.06],["2026-08-01",10502.97],["2026-08-04",10365.54],["2026-08-05",10506.86],["2026-08-06",10626.82],["2026-08-07",11010.0],["2026-08-08",11274.43],["2026-08-11",11514.54],["2026-08-12",11452.83],["2026-08-13",11696.69],["2026-08-14",11927.24],["2026-08-15",11886.6],["2026-08-18",12000.87],["2026-08-19",12063.52],["2026-08-20",12052.24],["2026-08-21",11954.33],["2026-08-22",11951.42],["2026-08-25",12269.78],["2026-08-26",12664.57],["2026-08-27",12506.61],["2026-08-28",12799.09],["2026-08-29",12574.32],["2026-09-01",12671.47],["2026-09-02",12726.29],["2026-09-03",12175.73],["2026-09-04",12241.76],["2026-09-05",12435.62],["2026-09-08",12235.51],["2026-09-09",12239.83],["2026-09-10",12086.89],["2026-09-11",11972.94],["2026-09-12",11825.66],["2026-09-15",11893.2],["2026-09-16",11556.39],["2026-09-17",11626.37],["2026-09-18",11759.87],["2026-09-19",11824.49],["2026-09-22",11756.21],["2026-09-23",11687.47],["2026-09-24",11747.89],["2026-09-25",11695.6],["2026-09-26",11568.93],["2026-09-29",11563.48],["2026-09-30",11250.09],["2026-10-01",11184.87],["2026-10-02",11177.45],["2026-10-03",11143.31],["2026-10-06",11441.31],["2026-10-07",11413.1],["2026-10-08",11422.95],["2026-10-09",11246.9],["2026-10-10",11258.99],["2026-10-13",11294.38],["2026-10-14",11249.11],["2026-10-15",11253.66],["2026-10-16",11012.12],["2026-10-17",11162.78],["2026-10-20",11158.77],["2026-10-21",11053.5],["2026-10-22",10870.2],["2026-10-23",10765.26],["2026-10-24",10482.37],["2026-10-27",10385.78],["2026-10-28",10417.84]]}