{"status":"ok","unit":"","title":"Notowania od 0000-00-00 do 2019-05-29","series":[{"name":"Notowanie","area":true,"data":[["0000-00-00",36.59],["1999-05-20",10],["1999-05-21",10.07],["1999-05-24",10.06],["1999-05-25",10.07],["1999-05-26",10.07],["1999-05-27",10.07],["1999-05-28",10.09],["1999-05-31",10.1],["1999-06-01",10.11],["1999-06-03",10.11],["1999-06-04",10.12],["1999-06-07",10.13],["1999-06-08",10.13],["1999-06-09",10.17],["1999-06-10",10.18],["1999-06-11",10.21],["1999-06-14",10.22],["1999-06-15",10.22],["1999-06-16",10.23],["1999-06-17",10.22],["1999-06-18",10.24],["1999-06-21",10.24],["1999-06-22",10.24],["1999-06-23",10.24],["1999-06-24",10.25],["1999-06-25",10.25],["1999-06-28",10.27],["1999-06-29",10.28],["1999-06-30",10.26],["1999-07-01",10.3],["1999-07-02",10.31],["1999-07-05",10.33],["1999-07-06",10.32],["1999-07-07",10.32],["1999-07-08",10.33],["1999-07-09",10.35],["1999-07-12",10.37],["1999-07-13",10.34],["1999-07-14",10.35],["1999-07-15",10.37],["1999-07-16",10.38],["1999-07-19",10.37],["1999-07-20",10.36],["1999-07-21",10.33],["1999-07-22",10.34],["1999-07-23",10.34],["1999-07-26",10.34],["1999-07-27",10.35],["1999-07-28",10.35],["1999-07-29",10.38],["1999-07-30",10.36],["1999-08-02",10.37],["1999-08-03",10.37],["1999-08-04",10.37],["1999-08-05",10.36],["1999-08-06",10.37],["1999-08-09",10.36],["1999-08-10",10.36],["1999-08-11",10.36],["1999-08-12",10.38],["1999-08-13",10.38],["1999-08-16",10.4],["1999-08-17",10.39],["1999-08-18",10.41],["1999-08-19",10.42],["1999-08-20",10.43],["1999-08-23",10.44],["1999-08-24",10.45],["1999-08-25",10.45],["1999-08-26",10.48],["1999-08-27",10.47],["1999-08-30",10.49],["1999-08-31",10.49],["1999-09-01",10.49],["1999-09-02",10.49],["1999-09-03",10.49],["1999-09-06",10.51],["1999-09-07",10.5],["1999-09-08",10.49],["1999-09-09",10.49],["1999-09-10",10.49],["1999-09-13",10.5],["1999-09-14",10.49],["1999-09-15",10.45],["1999-09-16",10.43],["1999-09-17",10.45],["1999-09-20",10.47],["1999-09-21",10.44],["1999-09-22",10.41],["1999-09-23",10.4],["1999-09-24",10.4],["1999-09-27",10.41],["1999-09-28",10.42],["1999-09-29",10.4],["1999-09-30",10.41],["1999-10-01",10.42],["1999-10-04",10.42],["1999-10-05",10.42],["1999-10-06",10.43],["1999-10-07",10.45],["1999-10-08",10.44],["1999-10-11",10.44],["1999-10-12",10.43],["1999-10-13",10.4],["1999-10-14",10.4],["1999-10-15",10.4],["1999-10-18",10.38],["1999-10-19",10.39],["1999-10-20",10.42],["1999-10-21",10.44],["1999-10-22",10.45],["1999-10-25",10.43],["1999-10-26",10.42],["1999-10-27",10.4],["1999-10-28",10.41],["1999-10-29",10.43],["1999-11-02",10.43],["1999-11-03",10.43],["1999-11-04",10.41],["1999-11-05",10.36],["1999-11-08",10.38],["1999-11-09",10.39],["1999-11-10",10.38],["1999-11-12",10.39],["1999-11-15",10.41],["1999-11-16",10.43],["1999-11-17",10.46],["1999-11-18",10.48],["1999-11-19",10.61],["1999-11-22",10.73],["1999-11-23",10.7],["1999-11-24",10.7],["1999-11-25",10.79],["1999-11-26",10.88],["1999-11-29",10.8],["1999-11-30",10.82],["1999-12-01",10.92],["1999-12-02",10.96],["1999-12-03",10.92],["1999-12-06",10.95],["1999-12-07",10.97],["1999-12-08",11.05],["1999-12-09",11.1],["1999-12-10",11.18],["1999-12-13",11.16],["1999-12-14",11.14],["1999-12-15",11.12],["1999-12-16",11.1],["1999-12-17",11.18],["1999-12-20",11.27],["1999-12-21",11.27],["1999-12-22",11.37],["1999-12-23",11.41],["1999-12-24",11.42],["1999-12-27",11.54],["1999-12-28",11.53],["1999-12-29",11.54],["1999-12-30",11.55],["1999-12-31",11.55],["2000-01-03",11.74],["2000-01-04",11.63],["2000-01-05",11.47],["2000-01-06",11.56],["2000-01-07",11.78],["2000-01-10",12],["2000-01-11",11.99],["2000-01-12",11.96],["2000-01-13",12.08],["2000-01-14",12.15],["2000-01-17",12.1],["2000-01-18",12.1],["2000-01-19",11.97],["2000-01-20",12.02],["2000-01-21",12.05],["2000-01-24",12.08],["2000-01-25",11.9],["2000-01-26",11.91],["2000-01-27",11.97],["2000-01-28",11.99],["2000-01-31",11.95],["2000-02-01",12.03],["2000-02-02",12.09],["2000-02-03",12.36],["2000-02-04",12.48],["2000-02-07",12.46],["2000-02-08",12.54],["2000-02-09",12.56],["2000-02-10",12.37],["2000-02-11",12.35],["2000-02-14",12.27],["2000-02-15",12.33],["2000-02-16",12.38],["2000-02-17",12.52],["2000-02-18",12.64],["2000-02-21",12.49],["2000-02-22",12.64],["2000-02-23",12.67],["2000-02-24",12.71],["2000-02-25",12.54],["2000-02-28",12.37],["2000-02-29",12.5],["2000-03-01",12.57],["2000-03-02",12.54],["2000-03-03",12.58],["2000-03-06",12.62],["2000-03-07",12.59],["2000-03-08",12.53],["2000-03-09",12.63],["2000-03-10",12.81],["2000-03-13",12.64],["2000-03-14",12.8],["2000-03-15",12.71],["2000-03-16",12.76],["2000-03-17",12.83],["2000-03-20",12.81],["2000-03-21",12.77],["2000-03-22",12.88],["2000-03-23",12.9],["2000-03-24",13.03],["2000-03-27",13.06],["2000-03-28",13.08],["2000-03-29",13.04],["2000-03-30",12.8],["2000-03-31",12.78],["2000-04-03",12.77],["2000-04-04",12.67],["2000-04-05",12.57],["2000-04-06",12.64],["2000-04-07",12.74],["2000-04-10",12.74],["2000-04-11",12.58],["2000-04-12",12.63],["2000-04-13",12.6],["2000-04-14",12.6],["2000-04-17",12.26],["2000-04-18",12.36],["2000-04-19",12.35],["2000-04-20",12.29],["2000-04-21",12.29],["2000-04-25",12.22],["2000-04-26",12.26],["2000-04-27",12.24],["2000-04-28",12.33],["2000-05-02",12.36],["2000-05-04",12.3],["2000-05-05",12.23],["2000-05-08",12.2],["2000-05-09",12.18],["2000-05-10",12.23],["2000-05-11",12.31],["2000-05-12",12.38],["2000-05-15",12.34],["2000-05-16",12.42],["2000-05-17",12.35],["2000-05-18",12.34],["2000-05-19",12.25],["2000-05-22",12.18],["2000-05-23",12.13],["2000-05-24",12.02],["2000-05-25",12.06],["2000-05-26",11.99],["2000-05-29",12.08],["2000-05-30",12.18],["2000-05-31",12.25],["2000-06-01",12.39],["2000-06-02",12.45],["2000-06-05",12.46],["2000-06-06",12.35],["2000-06-07",12.35],["2000-06-08",12.37],["2000-06-09",12.36],["2000-06-12",12.34],["2000-06-13",12.3],["2000-06-14",12.37],["2000-06-15",12.38],["2000-06-16",12.36],["2000-06-19",12.31],["2000-06-20",12.4],["2000-06-21",12.39],["2000-06-23",12.39],["2000-06-26",12.45],["2000-06-27",12.47],["2000-06-28",12.47],["2000-06-29",12.42],["2000-06-30",12.38],["2000-07-03",12.44],["2000-07-04",12.5],["2000-07-05",12.51],["2000-07-06",12.46],["2000-07-07",12.45],["2000-07-10",12.46],["2000-07-11",12.45],["2000-07-12",12.48],["2000-07-13",12.51],["2000-07-14",12.54],["2000-07-17",12.56],["2000-07-18",12.59],["2000-07-19",12.62],["2000-07-20",12.62],["2000-07-21",12.64],["2000-07-24",12.65],["2000-07-25",12.62],["2000-07-26",12.57],["2000-07-27",12.51],["2000-07-28",12.47],["2000-07-31",12.43],["2000-08-01",12.38],["2000-08-02",12.42],["2000-08-03",12.38],["2000-08-04",12.42],["2000-08-07",12.41],["2000-08-08",12.43],["2000-08-09",12.49],["2000-08-10",12.45],["2000-08-11",12.38],["2000-08-14",12.39],["2000-08-16",12.43],["2000-08-17",12.31],["2000-08-18",12.29],["2000-08-21",12.25],["2000-08-22",12.26],["2000-08-23",12.28],["2000-08-24",12.33],["2000-08-25",12.38],["2000-08-28",12.36],["2000-08-29",12.35],["2000-08-30",12.37],["2000-08-31",12.42],["2000-09-01",12.48],["2000-09-04",12.5],["2000-09-05",12.47],["2000-09-06",12.46],["2000-09-07",12.44],["2000-09-08",12.42],["2000-09-11",12.39],["2000-09-12",12.41],["2000-09-13",12.42],["2000-09-14",12.47],["2000-09-15",12.46],["2000-09-18",12.44],["2000-09-19",12.43],["2000-09-20",12.43],["2000-09-21",12.37],["2000-09-22",12.25],["2000-09-25",12.31],["2000-09-26",12.23],["2000-09-27",12.18],["2000-09-28",12.15],["2000-09-29",12.19],["2000-10-02",12.21],["2000-10-03",12.15],["2000-10-04",12.11],["2000-10-05",12.14],["2000-10-06",12.13],["2000-10-09",12.07],["2000-10-10",12.04],["2000-10-11",11.93],["2000-10-12",11.92],["2000-10-13",11.79],["2000-10-16",11.93],["2000-10-17",12],["2000-10-18",11.92],["2000-10-19",12.02],["2000-10-20",12.08],["2000-10-23",12.1],["2000-10-24",12.12],["2000-10-25",12.09],["2000-10-26",12.05],["2000-10-27",12.05],["2000-10-30",12.03],["2000-10-31",12.07],["2000-11-02",12.16],["2000-11-03",12.23],["2000-11-06",12.34],["2000-11-07",12.36],["2000-11-08",12.35],["2000-11-09",12.27],["2000-11-10",12.22],["2000-11-13",12.15],["2000-11-14",12.25],["2000-11-15",12.26],["2000-11-16",12.25],["2000-11-17",12.3],["2000-11-20",12.35],["2000-11-21",12.38],["2000-11-22",12.36],["2000-11-23",12.33],["2000-11-24",12.43],["2000-11-27",12.46],["2000-11-28",12.44],["2000-11-29",12.43],["2000-11-30",12.39],["2000-12-01",12.39],["2000-12-04",12.36],["2000-12-05",12.45],["2000-12-06",12.54],["2000-12-07",12.54],["2000-12-08",12.58],["2000-12-11",12.62],["2000-12-12",12.69],["2000-12-13",12.73],["2000-12-14",12.83],["2000-12-15",12.8],["2000-12-18",12.9],["2000-12-19",13],["2000-12-20",12.88],["2000-12-21",12.86],["2000-12-22",12.97],["2000-12-27",13.03],["2000-12-28",13.02],["2000-12-29",13.04],["2001-01-02",13.04],["2001-01-03",13.04],["2001-01-04",13.14],["2001-01-05",13.07],["2001-01-08",12.99],["2001-01-09",13],["2001-01-10",12.93],["2001-01-11",12.91],["2001-01-12",12.97],["2001-01-15",12.96],["2001-01-16",12.97],["2001-01-17",13.02],["2001-01-18",13.07],["2001-01-19",13.16],["2001-01-22",13.12],["2001-01-23",13.07],["2001-01-24",13.1],["2001-01-25",13.13],["2001-01-26",13.14],["2001-01-29",13.2],["2001-01-30",13.23],["2001-01-31",13.25],["2001-02-01",13.29],["2001-02-02",13.31],["2001-02-05",13.19],["2001-02-06",13.21],["2001-02-07",13.11],["2001-02-08",13.13],["2001-02-09",13.11],["2001-02-12",13.07],["2001-02-13",13.15],["2001-02-14",13.11],["2001-02-15",13.2],["2001-02-16",13.07],["2001-02-19",13.04],["2001-02-20",13],["2001-02-21",12.91],["2001-02-22",12.86],["2001-02-23",12.87],["2001-02-26",12.94],["2001-02-27",12.85],["2001-02-28",12.85],["2001-03-01",12.73],["2001-03-02",12.74],["2001-03-05",12.81],["2001-03-06",12.86],["2001-03-07",12.86],["2001-03-08",12.83],["2001-03-09",12.74],["2001-03-12",12.58],["2001-03-13",12.6],["2001-03-14",12.51],["2001-03-15",12.63],["2001-03-16",12.63],["2001-03-19",12.65],["2001-03-20",12.7],["2001-03-21",12.7],["2001-03-22",12.66],["2001-03-23",12.73],["2001-03-26",12.75],["2001-03-27",12.72],["2001-03-28",12.76],["2001-03-29",12.73],["2001-03-30",12.76],["2001-04-02",12.74],["2001-04-03",12.68],["2001-04-04",12.64],["2001-04-05",12.7],["2001-04-06",12.75],["2001-04-09",12.81],["2001-04-10",12.9],["2001-04-11",12.97],["2001-04-12",12.97],["2001-04-13",12.97],["2001-04-17",12.92],["2001-04-18",13.07],["2001-04-19",13.12],["2001-04-20",13.13],["2001-04-23",13.08],["2001-04-24",13.02],["2001-04-25",13.05],["2001-04-26",13.1],["2001-04-27",13.07],["2001-04-30",13.04],["2001-05-02",13.03],["2001-05-04",13],["2001-05-07",13],["2001-05-08",12.97],["2001-05-09",12.89],["2001-05-10",12.98],["2001-05-11",12.99],["2001-05-14",13.03],["2001-05-15",12.99],["2001-05-16",12.91],["2001-05-17",12.95],["2001-05-18",12.97],["2001-05-21",13.08],["2001-05-22",13.15],["2001-05-23",13.16],["2001-05-24",13.15],["2001-05-25",13.14],["2001-05-28",13.15],["2001-05-29",13.15],["2001-05-30",13.13],["2001-05-31",13.18],["2001-06-01",13.19],["2001-06-04",13.14],["2001-06-05",13.16],["2001-06-06",13.12],["2001-06-07",13.05],["2001-06-08",12.96],["2001-06-11",12.89],["2001-06-12",12.91],["2001-06-13",12.93],["2001-06-15",12.86],["2001-06-18",12.84],["2001-06-19",12.84],["2001-06-20",12.76],["2001-06-21",12.83],["2001-06-22",12.84],["2001-06-25",12.9],["2001-06-26",12.85],["2001-06-27",12.86],["2001-06-28",12.86],["2001-06-29",12.82],["2001-07-02",12.78],["2001-07-03",12.72],["2001-07-04",12.68],["2001-07-05",12.67],["2001-07-06",12.73],["2001-07-09",12.7],["2001-07-10",12.62],["2001-07-11",12.61],["2001-07-12",12.7],["2001-07-13",12.71],["2001-07-16",12.82],["2001-07-17",12.76],["2001-07-18",12.78],["2001-07-19",12.8],["2001-07-20",12.7],["2001-07-23",12.72],["2001-07-24",12.68],["2001-07-25",12.67],["2001-07-26",12.75],["2001-07-27",12.8],["2001-07-30",12.82],["2001-07-31",12.79],["2001-08-01",12.8],["2001-08-02",12.82],["2001-08-03",12.82],["2001-08-06",12.81],["2001-08-07",12.79],["2001-08-08",12.75],["2001-08-09",12.71],["2001-08-10",12.69],["2001-08-13",12.64],["2001-08-14",12.68],["2001-08-16",12.6],["2001-08-17",12.53],["2001-08-20",12.55],["2001-08-21",12.59],["2001-08-22",12.64],["2001-08-23",12.67],["2001-08-24",12.76],["2001-08-27",12.75],["2001-08-28",12.73],["2001-08-29",12.75],["2001-08-30",12.76],["2001-08-31",12.81],["2001-09-03",12.82],["2001-09-04",12.84],["2001-09-05",12.88],["2001-09-06",12.92],["2001-09-07",12.89],["2001-09-10",12.87],["2001-09-11",12.81],["2001-09-12",12.78],["2001-09-13",12.8],["2001-09-14",12.72],["2001-09-17",12.69],["2001-09-18",12.72],["2001-09-19",12.8],["2001-09-20",12.78],["2001-09-21",12.73],["2001-09-24",12.7],["2001-09-25",12.73],["2001-09-26",12.76],["2001-09-27",12.75],["2001-09-28",12.76],["2001-10-01",12.79],["2001-10-02",12.8],["2001-10-03",12.77],["2001-10-04",12.83],["2001-10-05",12.84],["2001-10-08",12.86],["2001-10-09",12.99],["2001-10-10",13.16],["2001-10-11",13.27],["2001-10-12",13.27],["2001-10-15",13.23],["2001-10-16",13.42],["2001-10-17",13.44],["2001-10-18",13.41],["2001-10-19",13.38],["2001-10-22",13.49],["2001-10-23",13.5],["2001-10-24",13.56],["2001-10-25",13.61],["2001-10-26",13.82],["2001-10-29",13.84],["2001-10-30",13.75],["2001-10-31",13.8],["2001-11-02",13.79],["2001-11-05",13.82],["2001-11-06",13.85],["2001-11-07",13.88],["2001-11-08",13.99],["2001-11-09",14.01],["2001-11-12",13.98],["2001-11-13",14.13],["2001-11-14",14.29],["2001-11-15",14.24],["2001-11-16",14.26],["2001-11-19",14.26],["2001-11-20",14.23],["2001-11-21",14.15],["2001-11-22",14.18],["2001-11-23",14.19],["2001-11-26",14.24],["2001-11-27",14.25],["2001-11-28",14.26],["2001-11-29",14.21],["2001-11-30",14.16],["2001-12-03",14.17],["2001-12-04",14.24],["2001-12-05",14.27],["2001-12-06",14.3],["2001-12-07",14.3],["2001-12-10",14.21],["2001-12-11",14.24],["2001-12-12",14.23],["2001-12-13",14.12],["2001-12-14",14.11],["2001-12-17",14.11],["2001-12-18",14.21],["2001-12-19",14.22],["2001-12-20",14.23],["2001-12-21",14.22],["2001-12-24",14.23],["2001-12-27",14.24],["2001-12-28",14.29],["2001-12-31",14.31],["2002-01-02",14.35],["2002-01-03",14.6],["2002-01-04",14.79],["2002-01-07",14.86],["2002-01-08",14.87],["2002-01-09",15.05],["2002-01-10",14.98],["2002-01-11",15.04],["2002-01-14",14.96],["2002-01-15",15.02],["2002-01-16",15.08],["2002-01-17",15.2],["2002-01-18",15.17],["2002-01-21",15.13],["2002-01-22",15.28],["2002-01-23",15.26],["2002-01-24",15.33],["2002-01-25",15.38],["2002-01-28",15.23],["2002-01-29",15.25],["2002-01-30",15.17],["2002-01-31",15.26],["2002-02-01",15.23],["2002-02-04",15.17],["2002-02-05",15.07],["2002-02-06",15.09],["2002-02-07",15],["2002-02-08",15.03],["2002-02-11",15.04],["2002-02-12",15.01],["2002-02-13",15.04],["2002-02-14",15.03],["2002-02-15",15.05],["2002-02-18",15],["2002-02-19",14.96],["2002-02-20",14.98],["2002-02-21",14.93],["2002-02-22",14.9],["2002-02-25",15],["2002-02-26",15.04],["2002-02-27",15.05],["2002-02-28",15.03],["2002-03-01",15.09],["2002-03-04",15.12],["2002-03-05",15.1],["2002-03-06",15.08],["2002-03-07",15.15],["2002-03-08",15.16],["2002-03-11",15.09],["2002-03-12",15.01],["2002-03-13",15.04],["2002-03-14",15.08],["2002-03-15",15.08],["2002-03-18",15.03],["2002-03-19",14.96],["2002-03-20",14.97],["2002-03-21",15],["2002-03-22",15.08],["2002-03-25",14.98],["2002-03-26",15],["2002-03-27",15.03],["2002-03-28",15.03],["2002-03-29",15.03],["2002-04-02",14.97],["2002-04-03",14.94],["2002-04-04",14.95],["2002-04-05",15.03],["2002-04-08",15.01],["2002-04-09",15.1],["2002-04-10",15.1],["2002-04-11",15.06],["2002-04-12",15.05],["2002-04-15",15.12],["2002-04-16",15.19],["2002-04-17",15.18],["2002-04-18",15.15],["2002-04-19",15.12],["2002-04-22",15.14],["2002-04-23",15.16],["2002-04-24",15.13],["2002-04-25",15.14],["2002-04-26",15.18],["2002-04-29",15.2],["2002-04-30",15.19],["2002-05-02",15.13],["2002-05-06",15.13],["2002-05-07",15.08],["2002-05-08",15.13],["2002-05-09",15.12],["2002-05-10",15.11],["2002-05-13",15.13],["2002-05-14",15.19],["2002-05-15",15.19],["2002-05-16",15.34],["2002-05-17",15.42],["2002-05-20",15.4],["2002-05-21",15.44],["2002-05-22",15.4],["2002-05-23",15.42],["2002-05-24",15.42],["2002-05-27",15.46],["2002-05-28",15.41],["2002-05-29",15.48],["2002-05-31",15.46],["2002-06-03",15.52],["2002-06-04",15.47],["2002-06-05",15.48],["2002-06-06",15.51],["2002-06-07",15.45],["2002-06-10",15.46],["2002-06-11",15.48],["2002-06-12",15.48],["2002-06-13",15.46],["2002-06-14",15.36],["2002-06-17",15.39],["2002-06-18",15.37],["2002-06-19",15.32],["2002-06-20",15.32],["2002-06-21",15.37],["2002-06-24",15.25],["2002-06-25",15.22],["2002-06-26",15.17],["2002-06-27",15.23],["2002-06-28",15.18],["2002-07-01",15.2],["2002-07-02",15.07],["2002-07-03",15.06],["2002-07-04",15.05],["2002-07-05",15.13],["2002-07-08",15.13],["2002-07-09",15.17],["2002-07-10",15.09],["2002-07-11",15],["2002-07-12",15.03],["2002-07-15",14.97],["2002-07-16",14.97],["2002-07-17",15.1],["2002-07-18",15.02],["2002-07-19",14.91],["2002-07-22",14.78],["2002-07-23",14.81],["2002-07-24",14.68],["2002-07-25",14.67],["2002-07-26",14.76],["2002-07-29",14.79],["2002-07-30",14.82],["2002-07-31",14.86],["2002-08-01",14.91],["2002-08-02",14.91],["2002-08-05",14.87],["2002-08-06",14.89],["2002-08-07",14.85],["2002-08-08",14.87],["2002-08-09",14.89],["2002-08-12",14.85],["2002-08-13",14.97],["2002-08-14",14.93],["2002-08-16",14.98],["2002-08-19",15.01],["2002-08-20",14.96],["2002-08-21",15.14],["2002-08-22",15.17],["2002-08-23",15.19],["2002-08-26",15.21],["2002-08-27",15.33],["2002-08-28",15.23],["2002-08-29",15.17],["2002-08-30",15.25],["2002-09-02",15.24],["2002-09-03",15.06],["2002-09-04",15.07],["2002-09-05",15.07],["2002-09-06",15.18],["2002-09-09",15.18],["2002-09-10",15.26],["2002-09-11",15.34],["2002-09-12",15.24],["2002-09-13",15.22],["2002-09-16",15.25],["2002-09-17",15.26],["2002-09-18",15.17],["2002-09-19",15.16],["2002-09-20",15.19],["2002-09-23",15.15],["2002-09-24",15.06],["2002-09-25",15.15],["2002-09-26",15.17],["2002-09-27",15.16],["2002-09-30",15.11],["2002-10-01",15.11],["2002-10-02",15.15],["2002-10-03",15.16],["2002-10-04",15.12],["2002-10-07",15.07],["2002-10-08",15.06],["2002-10-09",15.1],["2002-10-10",15.18],["2002-10-11",15.28],["2002-10-14",15.29],["2002-10-15",15.42],["2002-10-16",15.39],["2002-10-17",15.44],["2002-10-18",15.51],["2002-10-21",15.54],["2002-10-22",15.56],["2002-10-23",15.53],["2002-10-24",15.58],["2002-10-25",15.58],["2002-10-28",15.72],["2002-10-29",15.7],["2002-10-30",15.73],["2002-10-31",15.76],["2002-11-04",15.8],["2002-11-05",15.75],["2002-11-06",15.7],["2002-11-07",15.7],["2002-11-08",15.71],["2002-11-12",15.74],["2002-11-13",15.74],["2002-11-14",15.8],["2002-11-15",15.78],["2002-11-18",15.81],["2002-11-19",15.82],["2002-11-20",15.86],["2002-11-21",16.01],["2002-11-22",16.03],["2002-11-25",16.13],["2002-11-26",16.07],["2002-11-27",16.12],["2002-11-28",16.1],["2002-11-29",16.06],["2002-12-02",16.15],["2002-12-03",16.12],["2002-12-04",16.08],["2002-12-05",16.1],["2002-12-06",16.06],["2002-12-09",16.05],["2002-12-10",16],["2002-12-11",16],["2002-12-12",16.01],["2002-12-13",16],["2002-12-16",16.04],["2002-12-17",16.02],["2002-12-18",15.91],["2002-12-19",15.9],["2002-12-20",15.89],["2002-12-23",15.94],["2002-12-24",15.94],["2002-12-27",15.98],["2002-12-30",16],["2002-12-31",16],["2003-01-02",16.02],["2003-01-03",16.1],["2003-01-06",16.13],["2003-01-07",16.14],["2003-01-08",16.1],["2003-01-09",16.1],["2003-01-10",16.09],["2003-01-13",16.17],["2003-01-14",16.15],["2003-01-15",16.14],["2003-01-16",16.07],["2003-01-17",16.01],["2003-01-20",15.99],["2003-01-21",15.94],["2003-01-22",15.9],["2003-01-23",15.93],["2003-01-24",15.83],["2003-01-27",15.75],["2003-01-28",15.76],["2003-01-29",15.76],["2003-01-30",15.7],["2003-01-31",15.72],["2003-02-03",15.79],["2003-02-04",15.71],["2003-02-05",15.7],["2003-02-06",15.65],["2003-02-07",15.67],["2003-02-10",15.69],["2003-02-11",15.71],["2003-02-12",15.67],["2003-02-13",15.68],["2003-02-14",15.7],["2003-02-17",15.74],["2003-02-18",15.73],["2003-02-19",15.71],["2003-02-20",15.73],["2003-02-21",15.73],["2003-02-24",15.73],["2003-02-25",15.69],["2003-02-26",15.72],["2003-02-27",15.75],["2003-02-28",15.78],["2003-03-03",15.74],["2003-03-04",15.69],["2003-03-05",15.69],["2003-03-06",15.68],["2003-03-07",15.71],["2003-03-10",15.82],["2003-03-11",15.79],["2003-03-12",15.74],["2003-03-13",15.78],["2003-03-14",15.77],["2003-03-17",15.72],["2003-03-18",15.76],["2003-03-19",15.78],["2003-03-20",15.78],["2003-03-21",15.85],["2003-03-24",15.84],["2003-03-25",15.83],["2003-03-26",15.86],["2003-03-27",15.86],["2003-03-28",15.87],["2003-03-31",15.84],["2003-04-01",15.84],["2003-04-02",15.9],["2003-04-03",15.96],["2003-04-04",15.96],["2003-04-07",16.05],["2003-04-08",16.04],["2003-04-09",16.05],["2003-04-10",16.01],["2003-04-11",16.02],["2003-04-14",15.98],["2003-04-15",15.99],["2003-04-16",15.99],["2003-04-17",16.03],["2003-04-18",16.05],["2003-04-22",16.05],["2003-04-23",16.07],["2003-04-24",16.05],["2003-04-25",16.05],["2003-04-28",16.09],["2003-04-29",16.1],["2003-04-30",16.11],["2003-05-02",16.17],["2003-05-05",16.22],["2003-05-06",16.25],["2003-05-07",16.22],["2003-05-08",16.22],["2003-05-09",16.26],["2003-05-12",16.29],["2003-05-13",16.29],["2003-05-14",16.36],["2003-05-15",16.35],["2003-05-16",16.36],["2003-05-19",16.33],["2003-05-20",16.32],["2003-05-21",16.35],["2003-05-22",16.37],["2003-05-23",16.4],["2003-05-26",16.43],["2003-05-27",16.4],["2003-05-28",16.43],["2003-05-29",16.47],["2003-05-30",16.52],["2003-06-02",16.5],["2003-06-03",16.53],["2003-06-04",16.57],["2003-06-05",16.57],["2003-06-06",16.61],["2003-06-09",16.58],["2003-06-10",16.55],["2003-06-11",16.57],["2003-06-12",16.61],["2003-06-13",16.6],["2003-06-16",16.62],["2003-06-17",16.64],["2003-06-18",16.68],["2003-06-20",16.7],["2003-06-23",16.68],["2003-06-24",16.65],["2003-06-25",16.7],["2003-06-26",16.69],["2003-06-27",16.68],["2003-06-30",16.7],["2003-07-01",16.63],["2003-07-02",16.68],["2003-07-03",16.71],["2003-07-04",16.78],["2003-07-07",16.93],["2003-07-08",16.89],["2003-07-09",16.95],["2003-07-10",16.98],["2003-07-11",17],["2003-07-14",17.09],["2003-07-15",17.06],["2003-07-16",17.03],["2003-07-17",17.03],["2003-07-18",17.04],["2003-07-21",17.07],["2003-07-22",17.03],["2003-07-23",16.95],["2003-07-24",16.95],["2003-07-25",16.97],["2003-07-28",17.08],["2003-07-29",17.09],["2003-07-30",17.06],["2003-07-31",17.1],["2003-08-01",17.06],["2003-08-04",17.03],["2003-08-05",17.05],["2003-08-06",17.03],["2003-08-07",17.18],["2003-08-08",17.18],["2003-08-11",17.25],["2003-08-12",17.35],["2003-08-13",17.33],["2003-08-14",17.4],["2003-08-18",17.45],["2003-08-19",17.44],["2003-08-20",17.45],["2003-08-21",17.59],["2003-08-22",17.72],["2003-08-25",17.73],["2003-08-26",17.82],["2003-08-27",17.84],["2003-08-28",17.78],["2003-08-29",17.89],["2003-09-01",18.05],["2003-09-02",17.99],["2003-09-03",17.92],["2003-09-04",17.79],["2003-09-05",17.68],["2003-09-08",17.68],["2003-09-09",17.62],["2003-09-10",17.53],["2003-09-11",17.58],["2003-09-12",17.53],["2003-09-15",17.52],["2003-09-16",17.62],["2003-09-17",17.6],["2003-09-18",17.57],["2003-09-19",17.58],["2003-09-22",17.44],["2003-09-23",17.47],["2003-09-24",17.47],["2003-09-25",17.47],["2003-09-26",17.49],["2003-09-29",17.45],["2003-09-30",17.35],["2003-10-01",17.35],["2003-10-02",17.43],["2003-10-03",17.48],["2003-10-06",17.65],["2003-10-07",17.63],["2003-10-08",17.72],["2003-10-09",17.78],["2003-10-10",17.78],["2003-10-13",17.76],["2003-10-14",17.84],["2003-10-15",17.91],["2003-10-16",17.76],["2003-10-17",17.72],["2003-10-20",17.65],["2003-10-21",17.56],["2003-10-22",17.49],["2003-10-23",17.48],["2003-10-24",17.36],["2003-10-27",17.29],["2003-10-28",17.46],["2003-10-29",17.43],["2003-10-30",17.44],["2003-10-31",17.33],["2003-11-03",17.39],["2003-11-04",17.31],["2003-11-05",17.33],["2003-11-06",17.42],["2003-11-07",17.4],["2003-11-10",17.44],["2003-11-12",17.35],["2003-11-13",17.38],["2003-11-14",17.4],["2003-11-17",17.28],["2003-11-18",17.25],["2003-11-19",17.15],["2003-11-20",16.95],["2003-11-21",17.02],["2003-11-24",17.05],["2003-11-25",16.91],["2003-11-26",16.93],["2003-11-27",16.95],["2003-11-28",16.93],["2003-12-01",17.11],["2003-12-02",17.1],["2003-12-03",17.12],["2003-12-04",17.06],["2003-12-05",17.1],["2003-12-08",17.22],["2003-12-09",17.3],["2003-12-10",17.36],["2003-12-11",17.41],["2003-12-12",17.5],["2003-12-15",17.48],["2003-12-16",17.49],["2003-12-17",17.46],["2003-12-18",17.52],["2003-12-19",17.51],["2003-12-22",17.53],["2003-12-23",17.63],["2003-12-24",17.63],["2003-12-29",17.63],["2003-12-30",17.61],["2003-12-31",17.59],["2004-01-02",17.7],["2004-01-05",17.87],["2004-01-06",17.86],["2004-01-07",17.92],["2004-01-08",17.96],["2004-01-09",17.94],["2004-01-12",18.07],["2004-01-13",18.05],["2004-01-14",17.9],["2004-01-15",17.9],["2004-01-16",17.87],["2004-01-19",17.91],["2004-01-20",17.93],["2004-01-21",17.92],["2004-01-22",17.98],["2004-01-23",18.01],["2004-01-26",18.02],["2004-01-27",17.98],["2004-01-28",17.83],["2004-01-29",17.82],["2004-01-30",17.87],["2004-02-02",17.93],["2004-02-03",17.89],["2004-02-04",17.9],["2004-02-05",17.88],["2004-02-06",17.92],["2004-02-09",18.05],["2004-02-10",18.13],["2004-02-11",18.11],["2004-02-12",18.18],["2004-02-13",18.17],["2004-02-16",18.21],["2004-02-17",18.25],["2004-02-18",18.25],["2004-02-19",18.17],["2004-02-20",18.21],["2004-02-23",18.17],["2004-02-24",18.05],["2004-02-25",18.07],["2004-02-26",18.09],["2004-02-27",18.23],["2004-03-01",18.37],["2004-03-02",18.36],["2004-03-03",18.3],["2004-03-04",18.29],["2004-03-05",18.35],["2004-03-08",18.48],["2004-03-09",18.38],["2004-03-10",18.39],["2004-03-11",18.3],["2004-03-12",18.35],["2004-03-15",18.25],["2004-03-16",18.29],["2004-03-17",18.33],["2004-03-18",18.25],["2004-03-19",18.21],["2004-03-22",18.2],["2004-03-23",18.27],["2004-03-24",18.27],["2004-03-25",18.35],["2004-03-26",18.35],["2004-03-29",18.39],["2004-03-30",18.44],["2004-03-31",18.39],["2004-04-01",18.39],["2004-04-02",18.48],["2004-04-05",18.52],["2004-04-06",18.52],["2004-04-07",18.49],["2004-04-08",18.54],["2004-04-09",18.54],["2004-04-13",18.64],["2004-04-14",18.55],["2004-04-15",18.56],["2004-04-16",18.55],["2004-04-19",18.55],["2004-04-20",18.6],["2004-04-21",18.59],["2004-04-22",18.44],["2004-04-23",18.5],["2004-04-26",18.48],["2004-04-27",18.46],["2004-04-28",18.46],["2004-04-29",18.33],["2004-04-30",18.36],["2004-05-04",18.44],["2004-05-05",18.38],["2004-05-06",18.28],["2004-05-07",18.22],["2004-05-10",18.06],["2004-05-11",17.98],["2004-05-12",18.03],["2004-05-13",17.98],["2004-05-14",18.01],["2004-05-17",18.05],["2004-05-18",18.13],["2004-05-19",18.18],["2004-05-20",18.15],["2004-05-21",18.14],["2004-05-24",18.15],["2004-05-25",18.05],["2004-05-26",18.12],["2004-05-27",18.19],["2004-05-28",18.21],["2004-05-31",18.23],["2004-06-01",18.2],["2004-06-02",18.26],["2004-06-03",18.24],["2004-06-04",18.25],["2004-06-07",18.28],["2004-06-08",18.32],["2004-06-09",18.26],["2004-06-11",18.24],["2004-06-14",18.19],["2004-06-15",18.18],["2004-06-16",18.22],["2004-06-17",18.2],["2004-06-18",18.21],["2004-06-21",18.24],["2004-06-22",18.28],["2004-06-23",18.33],["2004-06-24",18.38],["2004-06-25",18.36],["2004-06-28",18.39],["2004-06-29",18.39],["2004-06-30",18.42],["2004-07-01",18.39],["2004-07-02",18.35],["2004-07-05",18.37],["2004-07-06",18.36],["2004-07-07",18.37],["2004-07-08",18.37],["2004-07-09",18.35],["2004-07-12",18.33],["2004-07-13",18.27],["2004-07-14",18.25],["2004-07-15",18.19],["2004-07-16",18.2],["2004-07-19",18.29],["2004-07-20",18.31],["2004-07-21",18.37],["2004-07-22",18.34],["2004-07-23",18.36],["2004-07-26",18.38],["2004-07-27",18.34],["2004-07-28",18.34],["2004-07-29",18.32],["2004-07-30",18.34],["2004-08-02",18.32],["2004-08-03",18.35],["2004-08-04",18.36],["2004-08-05",18.39],["2004-08-06",18.38],["2004-08-09",18.32],["2004-08-10",18.35],["2004-08-11",18.3],["2004-08-12",18.28],["2004-08-13",18.3],["2004-08-16",18.33],["2004-08-17",18.4],["2004-08-18",18.46],["2004-08-19",18.46],["2004-08-20",18.48],["2004-08-23",18.49],["2004-08-24",18.54],["2004-08-25",18.53],["2004-08-26",18.49],["2004-08-27",18.53],["2004-08-30",18.53],["2004-08-31",18.55],["2004-09-01",18.55],["2004-09-02",18.59],["2004-09-03",18.58],["2004-09-06",18.58],["2004-09-07",18.66],["2004-09-08",18.7],["2004-09-09",18.68],["2004-09-10",18.71],["2004-09-13",18.74],["2004-09-14",18.75],["2004-09-15",18.78],["2004-09-16",18.83],["2004-09-17",18.9],["2004-09-20",18.88],["2004-09-21",18.9],["2004-09-22",18.87],["2004-09-23",18.85],["2004-09-24",18.81],["2004-09-27",18.83],["2004-09-28",18.88],["2004-09-29",18.93],["2004-09-30",18.95],["2004-10-01",18.92],["2004-10-04",19.03],["2004-10-05",19.09],["2004-10-06",19.04],["2004-10-07",19.05],["2004-10-08",19.05],["2004-10-11",19.02],["2004-10-12",18.98],["2004-10-13",18.94],["2004-10-14",18.92],["2004-10-15",18.94],["2004-10-18",18.92],["2004-10-19",18.98],["2004-10-20",18.99],["2004-10-21",19],["2004-10-22",19.04],["2004-10-25",18.98],["2004-10-26",18.97],["2004-10-27",19.01],["2004-10-28",19.04],["2004-10-29",19.1],["2004-11-02",19.2],["2004-11-03",19.17],["2004-11-04",19.16],["2004-11-05",19.13],["2004-11-08",19.12],["2004-11-09",19.15],["2004-11-10",19.31],["2004-11-12",19.46],["2004-11-15",19.4],["2004-11-16",19.32],["2004-11-17",19.35],["2004-11-18",19.37],["2004-11-19",19.38],["2004-11-22",19.32],["2004-11-23",19.31],["2004-11-24",19.27],["2004-11-25",19.36],["2004-11-26",19.38],["2004-11-29",19.38],["2004-11-30",19.36],["2004-12-01",19.42],["2004-12-02",19.56],["2004-12-03",19.61],["2004-12-06",19.61],["2004-12-07",19.64],["2004-12-08",19.63],["2004-12-09",19.59],["2004-12-10",19.59],["2004-12-13",19.59],["2004-12-14",19.62],["2004-12-15",19.63],["2004-12-16",19.68],["2004-12-17",19.73],["2004-12-20",19.83],["2004-12-21",19.85],["2004-12-22",19.84],["2004-12-23",19.8],["2004-12-24",19.77],["2004-12-27",19.81],["2004-12-28",19.79],["2004-12-29",19.86],["2004-12-30",19.92],["2004-12-31",19.95],["2005-01-03",20],["2005-01-04",19.95],["2005-01-05",19.85],["2005-01-06",19.77],["2005-01-07",19.75],["2005-01-10",19.72],["2005-01-11",19.73],["2005-01-12",19.74],["2005-01-13",19.76],["2005-01-14",19.73],["2005-01-17",19.76],["2005-01-18",19.66],["2005-01-19",19.65],["2005-01-20",19.66],["2005-01-21",19.65],["2005-01-24",19.64],["2005-01-25",19.74],["2005-01-26",19.75],["2005-01-27",19.8],["2005-01-28",19.84],["2005-01-31",19.88],["2005-02-01",19.98],["2005-02-02",20],["2005-02-03",20.02],["2005-02-04",20.08],["2005-02-07",20.21],["2005-02-08",20.23],["2005-02-09",20.2],["2005-02-10",20.26],["2005-02-11",20.27],["2005-02-14",20.29],["2005-02-15",20.29],["2005-02-16",20.49],["2005-02-17",20.61],["2005-02-18",20.62],["2005-02-21",20.64],["2005-02-22",20.63],["2005-02-23",20.6],["2005-02-24",20.67],["2005-02-25",20.83],["2005-02-28",20.85],["2005-03-01",20.77],["2005-03-02",20.65],["2005-03-03",20.64],["2005-03-04",20.69],["2005-03-07",20.8],["2005-03-08",20.78],["2005-03-09",20.83],["2005-03-10",20.77],["2005-03-11",20.69],["2005-03-14",20.6],["2005-03-15",20.6],["2005-03-16",20.41],["2005-03-17",20.38],["2005-03-18",20.45],["2005-03-21",20.38],["2005-03-22",20.41],["2005-03-23",20.4],["2005-03-24",20.46],["2005-03-25",20.46],["2005-03-29",20.42],["2005-03-30",20.5],["2005-03-31",20.6],["2005-04-01",20.62],["2005-04-04",20.58],["2005-04-05",20.64],["2005-04-06",20.69],["2005-04-07",20.68],["2005-04-11",20.67],["2005-04-12",20.68],["2005-04-13",20.7],["2005-04-14",20.62],["2005-04-15",20.56],["2005-04-18",20.47],["2005-04-19",20.49],["2005-04-20",20.46],["2005-04-21",20.48],["2005-04-22",20.53],["2005-04-25",20.55],["2005-04-26",20.53],["2005-04-27",20.42],["2005-04-28",20.37],["2005-04-29",20.37],["2005-05-02",20.39],["2005-05-04",20.43],["2005-05-05",20.45],["2005-05-06",20.41],["2005-05-09",20.44],["2005-05-10",20.37],["2005-05-11",20.36],["2005-05-12",20.42],["2005-05-13",20.38],["2005-05-16",20.37],["2005-05-17",20.39],["2005-05-18",20.5],["2005-05-19",20.59],["2005-05-20",20.61],["2005-05-23",20.6],["2005-05-24",20.6],["2005-05-25",20.6],["2005-05-27",20.66],["2005-05-30",20.71],["2005-05-31",20.76],["2005-06-01",20.76],["2005-06-02",20.81],["2005-06-03",20.85],["2005-06-06",20.91],["2005-06-07",20.97],["2005-06-08",20.98],["2005-06-09",20.99],["2005-06-10",21.04],["2005-06-13",21.03],["2005-06-14",20.98],["2005-06-15",21],["2005-06-16",21.04],["2005-06-17",21.1],["2005-06-20",21.14],["2005-06-21",21.15],["2005-06-22",21.23],["2005-06-23",21.27],["2005-06-24",21.2],["2005-06-27",21.18],["2005-06-28",21.21],["2005-06-29",21.28],["2005-06-30",21.32],["2005-07-01",21.4],["2005-07-04",21.49],["2005-07-05",21.51],["2005-07-06",21.5],["2005-07-07",21.41],["2005-07-08",21.49],["2005-07-11",21.49],["2005-07-12",21.53],["2005-07-13",21.59],["2005-07-14",21.61],["2005-07-15",21.62],["2005-07-18",21.59],["2005-07-19",21.55],["2005-07-20",21.58],["2005-07-21",21.57],["2005-07-22",21.5],["2005-07-25",21.53],["2005-07-26",21.56],["2005-07-27",21.61],["2005-07-28",21.68],["2005-07-29",21.76],["2005-08-01",21.77],["2005-08-02",21.91],["2005-08-03",21.87],["2005-08-04",21.87],["2005-08-05",21.92],["2005-08-08",21.98],["2005-08-09",22],["2005-08-10",21.99],["2005-08-11",21.93],["2005-08-12",21.89],["2005-08-16",21.96],["2005-08-17",21.92],["2005-08-18",21.86],["2005-08-19",21.84],["2005-08-22",21.89],["2005-08-23",21.9],["2005-08-24",21.96],["2005-08-25",21.92],["2005-08-26",21.96],["2005-08-29",22.01],["2005-08-30",22.13],["2005-08-31",22.17],["2005-09-01",22.28],["2005-09-02",22.35],["2005-09-05",22.33],["2005-09-06",22.3],["2005-09-07",22.33],["2005-09-08",22.31],["2005-09-09",22.37],["2005-09-12",22.42],["2005-09-13",22.49],["2005-09-14",22.45],["2005-09-15",22.58],["2005-09-16",22.71],["2005-09-19",22.81],["2005-09-20",22.86],["2005-09-21",22.78],["2005-09-22",22.78],["2005-09-23",22.76],["2005-09-26",22.77],["2005-09-27",22.87],["2005-09-28",22.83],["2005-09-29",22.77],["2005-09-30",22.8],["2005-10-03",22.86],["2005-10-04",22.89],["2005-10-05",22.83],["2005-10-06",22.63],["2005-10-07",22.56],["2005-10-10",22.6],["2005-10-11",22.66],["2005-10-12",22.64],["2005-10-13",22.4],["2005-10-14",22.27],["2005-10-17",22.36],["2005-10-18",22.35],["2005-10-19",22.18],["2005-10-20",22.26],["2005-10-21",22.28],["2005-10-24",22.31],["2005-10-25",22.35],["2005-10-26",22.34],["2005-10-27",22.15],["2005-10-28",22.1],["2005-10-31",22.28],["2005-11-02",22.39],["2005-11-03",22.46],["2005-11-04",22.43],["2005-11-07",22.34],["2005-11-08",22.35],["2005-11-09",22.37],["2005-11-10",22.36],["2005-11-14",22.43],["2005-11-15",22.43],["2005-11-16",22.45],["2005-11-17",22.52],["2005-11-18",22.55],["2005-11-21",22.5],["2005-11-22",22.46],["2005-11-23",22.48],["2005-11-24",22.51],["2005-11-25",22.49],["2005-11-28",22.57],["2005-11-29",22.51],["2005-11-30",22.53],["2005-12-01",22.58],["2005-12-02",22.64],["2005-12-05",22.65],["2005-12-06",22.61],["2005-12-07",22.65],["2005-12-08",22.65],["2005-12-09",22.63],["2005-12-12",22.68],["2005-12-13",22.69],["2005-12-14",22.76],["2005-12-15",22.8],["2005-12-16",22.78],["2005-12-19",22.82],["2005-12-20",22.89],["2005-12-21",22.96],["2005-12-22",22.98],["2005-12-23",23.05],["2005-12-27",23.11],["2005-12-28",23.08],["2005-12-29",23.08],["2005-12-30",23.04],["2006-01-02",23.05],["2006-01-03",23.28],["2006-01-04",23.45],["2006-01-05",23.49],["2006-01-06",23.53],["2006-01-09",23.62],["2006-01-10",23.49],["2006-01-11",23.57],["2006-01-12",23.56],["2006-01-13",23.49],["2006-01-16",23.53],["2006-01-17",23.54],["2006-01-18",23.43],["2006-01-19",23.6],["2006-01-20",23.69],["2006-01-23",23.65],["2006-01-24",23.71],["2006-01-25",23.76],["2006-01-26",23.7],["2006-01-27",23.65],["2006-01-30",23.63],["2006-01-31",23.54],["2006-02-01",23.48],["2006-02-02",23.53],["2006-02-03",23.39],["2006-02-06",23.5],["2006-02-07",23.57],["2006-02-08",23.58],["2006-02-09",23.66],["2006-02-10",23.6],["2006-02-13",23.54],["2006-02-14",23.58],["2006-02-15",23.63],["2006-02-16",23.62],["2006-02-17",23.73],["2006-02-20",23.9],["2006-02-21",23.93],["2006-02-22",23.91],["2006-02-23",23.9],["2006-02-24",23.95],["2006-02-27",24.11],["2006-02-28",24],["2006-03-01",23.98],["2006-03-02",24.06],["2006-03-03",24.01],["2006-03-06",24.05],["2006-03-07",23.88],["2006-03-08",23.72],["2006-03-09",23.73],["2006-03-10",23.68],["2006-03-13",23.72],["2006-03-14",23.7],["2006-03-15",23.81],["2006-03-16",23.96],["2006-03-17",24.09],["2006-03-20",24.03],["2006-03-21",23.97],["2006-03-22",23.9],["2006-03-23",24.01],["2006-03-24",24.11],["2006-03-27",24.13],["2006-03-28",24.09],["2006-03-29",23.98],["2006-03-30",24.14],["2006-03-31",24.13],["2006-04-03",24.23],["2006-04-04",24.26],["2006-04-05",24.33],["2006-04-06",24.38],["2006-04-07",24.5],["2006-04-10",24.48],["2006-04-11",24.42],["2006-04-12",24.44],["2006-04-13",24.5],["2006-04-14",24.5],["2006-04-18",24.63],["2006-04-19",24.67],["2006-04-20",24.71],["2006-04-21",24.8],["2006-04-24",24.9],["2006-04-25",24.85],["2006-04-26",24.88],["2006-04-27",24.77],["2006-04-28",24.75],["2006-05-02",24.77],["2006-05-04",24.81],["2006-05-05",24.9],["2006-05-08",25],["2006-05-09",25],["2006-05-10",24.97],["2006-05-11",25.05],["2006-05-12",24.99],["2006-05-15",24.77],["2006-05-16",24.72],["2006-05-17",24.71],["2006-05-18",24.53],["2006-05-19",24.5],["2006-05-22",24.2],["2006-05-23",23.95],["2006-05-24",23.97],["2006-05-25",23.87],["2006-05-26",24.12],["2006-05-29",24.15],["2006-05-30",24.01],["2006-05-31",23.98],["2006-06-01",24],["2006-06-02",24.19],["2006-06-05",24.27],["2006-06-06",24.14],["2006-06-07",24.09],["2006-06-08",23.86],["2006-06-09",23.81],["2006-06-12",23.58],["2006-06-13",23.2],["2006-06-14",23.23],["2006-06-16",23.44],["2006-06-19",23.39],["2006-06-20",23.45],["2006-06-21",23.4],["2006-06-22",23.49],["2006-06-23",23.32],["2006-06-26",23.45],["2006-06-27",23.7],["2006-06-28",23.83],["2006-06-29",23.95],["2006-06-30",24.09],["2006-07-03",24.13],["2006-07-04",24.2],["2006-07-05",24.17],["2006-07-06",24.24],["2006-07-07",24.45],["2006-07-10",24.48],["2006-07-11",24.52],["2006-07-12",24.62],["2006-07-13",24.43],["2006-07-14",24.32],["2006-07-17",24.29],["2006-07-18",24.37],["2006-07-19",24.41],["2006-07-20",24.67],["2006-07-21",24.66],["2006-07-24",24.7],["2006-07-25",24.8],["2006-07-26",24.81],["2006-07-27",25.01],["2006-07-28",25.07],["2006-07-31",25.11],["2006-08-01",25.05],["2006-08-02",24.88],["2006-08-03",24.73],["2006-08-04",24.72],["2006-08-07",24.69],["2006-08-08",24.72],["2006-08-09",24.79],["2006-08-10",24.75],["2006-08-11",24.68],["2006-08-14",24.6],["2006-08-16",24.69],["2006-08-17",24.65],["2006-08-18",24.58],["2006-08-21",24.64],["2006-08-22",24.69],["2006-08-23",24.7],["2006-08-24",24.63],["2006-08-25",24.55],["2006-08-28",24.5],["2006-08-29",24.64],["2006-08-30",24.75],["2006-08-31",24.78],["2006-09-01",24.73],["2006-09-04",24.87],["2006-09-05",24.95],["2006-09-06",24.92],["2006-09-07",24.85],["2006-09-08",24.87],["2006-09-11",24.78],["2006-09-12",24.82],["2006-09-13",24.97],["2006-09-14",24.99],["2006-09-15",24.94],["2006-09-18",25.07],["2006-09-19",25.07],["2006-09-20",24.99],["2006-09-21",25.02],["2006-09-22",24.93],["2006-09-25",25.04],["2006-09-26",25.1],["2006-09-27",25.07],["2006-09-28",25.05],["2006-10-02",25],["2006-10-03",25],["2006-10-04",25.04],["2006-10-05",25.19],["2006-10-06",25.19],["2006-10-09",25.23],["2006-10-10",25.38],["2006-10-11",25.4],["2006-10-12",25.46],["2006-10-13",25.56],["2006-10-16",25.58],["2006-10-17",25.52],["2006-10-18",25.59],["2006-10-19",25.67],["2006-10-20",25.73],["2006-10-23",25.7],["2006-10-24",25.72],["2006-10-25",25.74],["2006-10-26",25.86],["2006-10-27",25.81],["2006-10-30",25.69],["2006-10-31",25.75],["2006-11-02",25.74],["2006-11-03",25.79],["2006-11-06",25.91],["2006-11-07",26.05],["2006-11-08",26.06],["2006-11-09",26.17],["2006-11-10",26.07],["2006-11-13",25.99],["2006-11-14",26],["2006-11-15",25.93],["2006-11-16",25.94],["2006-11-17",25.93],["2006-11-20",25.96],["2006-11-21",26.05],["2006-11-22",26.2],["2006-11-23",26.19],["2006-11-24",26.16],["2006-11-27",26.22],["2006-11-28",26.17],["2006-11-29",26.33],["2006-11-30",26.42],["2006-12-01",26.52],["2006-12-04",26.66],["2006-12-05",26.81],["2006-12-06",26.85],["2006-12-07",26.87],["2006-12-08",26.84],["2006-12-11",26.83],["2006-12-12",26.8],["2006-12-13",26.86],["2006-12-14",26.84],["2006-12-15",26.77],["2006-12-18",26.88],["2006-12-19",26.76],["2006-12-20",26.66],["2006-12-21",26.56],["2006-12-22",26.58],["2006-12-27",26.64],["2006-12-28",26.6],["2006-12-29",26.59],["2007-01-02",26.75],["2007-01-03",26.83],["2007-01-04",26.72],["2007-01-05",26.62],["2007-01-08",26.53],["2007-01-09",26.64],["2007-01-10",26.58],["2007-01-11",26.69],["2007-01-12",26.85],["2007-01-15",27.07],["2007-01-16",27.09],["2007-01-17",27.15],["2007-01-18",27.45],["2007-01-19",27.52],["2007-01-22",27.58],["2007-01-23",27.37],["2007-01-24",27.49],["2007-01-25",27.48],["2007-01-26",27.37],["2007-01-29",27.5],["2007-01-30",27.44],["2007-01-31",27.61],["2007-02-01",27.78],["2007-02-02",27.83],["2007-02-05",27.81],["2007-02-06",27.85],["2007-02-07",27.77],["2007-02-08",27.56],["2007-02-09",27.5],["2007-02-12",27.38],["2007-02-13",27.47],["2007-02-14",27.63],["2007-02-15",27.6],["2007-02-16",27.53],["2007-02-19",27.69],["2007-02-20",27.67],["2007-02-21",27.74],["2007-02-22",27.83],["2007-02-23",27.87],["2007-02-26",27.87],["2007-02-27",27.49],["2007-02-28",27.18],["2007-03-01",27.18],["2007-03-02",27.14],["2007-03-05",26.86],["2007-03-06",27.03],["2007-03-07",27.14],["2007-03-08",27.33],["2007-03-09",27.4],["2007-03-12",27.43],["2007-03-13",27.38],["2007-03-14",27.19],["2007-03-15",27.39],["2007-03-16",27.45],["2007-03-19",27.58],["2007-03-20",27.62],["2007-03-21",27.75],["2007-03-22",28.02],["2007-03-23",28.03],["2007-03-26",28.09],["2007-03-27",28.05],["2007-03-28",27.93],["2007-03-29",28.03],["2007-03-30",28.13],["2007-04-02",28],["2007-04-03",28.07],["2007-04-04",28.27],["2007-04-05",28.31],["2007-04-06",28.31],["2007-04-10",28.42],["2007-04-11",28.51],["2007-04-12",28.37],["2007-04-13",28.43],["2007-04-16",28.5],["2007-04-17",28.42],["2007-04-18",28.58],["2007-04-19",28.45],["2007-04-20",28.63],["2007-04-23",28.71],["2007-04-24",28.61],["2007-04-25",28.55],["2007-04-26",28.61],["2007-04-27",28.58],["2007-04-30",28.57],["2007-05-02",28.72],["2007-05-04",28.89],["2007-05-07",28.9],["2007-05-08",28.82],["2007-05-09",28.68],["2007-05-10",28.56],["2007-05-11",28.45],["2007-05-14",28.76],["2007-05-15",28.7],["2007-05-16",28.65],["2007-05-17",28.75],["2007-05-18",28.76],["2007-05-21",28.96],["2007-05-22",29.13],["2007-05-23",29.08],["2007-05-24",29.06],["2007-05-25",29.06],["2007-05-28",29.22],["2007-05-29",29.31],["2007-05-30",29.24],["2007-05-31",29.45],["2007-06-01",29.59],["2007-06-04",29.68],["2007-06-05",29.68],["2007-06-06",29.49],["2007-06-08",29.29],["2007-06-11",29.55],["2007-06-12",29.49],["2007-06-13",29.46],["2007-06-14",29.65],["2007-06-15",29.76],["2007-06-18",29.77],["2007-06-19",29.69],["2007-06-20",29.67],["2007-06-21",29.68],["2007-06-22",29.72],["2007-06-25",29.71],["2007-06-26",29.82],["2007-06-27",29.76],["2007-06-28",29.76],["2007-06-29",29.79],["2007-07-02",29.71],["2007-07-03",29.88],["2007-07-04",29.99],["2007-07-05",29.98],["2007-07-06",30.06],["2007-07-09",30.06],["2007-07-10",29.87],["2007-07-11",29.76],["2007-07-12",29.72],["2007-07-13",29.83],["2007-07-16",29.71],["2007-07-17",29.57],["2007-07-18",29.68],["2007-07-19",29.78],["2007-07-20",29.75],["2007-07-23",29.74],["2007-07-24",29.75],["2007-07-25",29.63],["2007-07-26",29.53],["2007-07-27",29.25],["2007-07-30",29.29],["2007-07-31",29.44],["2007-08-01",29.2],["2007-08-02",29.3],["2007-08-03",29.23],["2007-08-06",29.04],["2007-08-07",29.15],["2007-08-08",29.16],["2007-08-09",29.02],["2007-08-10",28.65],["2007-08-13",28.76],["2007-08-14",28.76],["2007-08-16",28.13],["2007-08-17",28.1],["2007-08-20",28.4],["2007-08-21",28.18],["2007-08-22",28.5],["2007-08-23",28.83],["2007-08-24",28.85],["2007-08-27",29.05],["2007-08-28",28.92],["2007-08-29",28.81],["2007-08-30",28.88],["2007-08-31",29.01],["2007-09-03",29.11],["2007-09-04",29.11],["2007-09-05",29.14],["2007-09-06",29.04],["2007-09-07",28.93],["2007-09-10",28.73],["2007-09-11",28.77],["2007-09-12",28.85],["2007-09-13",28.99],["2007-09-14",29],["2007-09-17",28.93],["2007-09-18",29.01],["2007-09-19",29.39],["2007-09-20",29.46],["2007-09-21",29.43],["2007-09-24",29.37],["2007-09-25",29.22],["2007-09-26",29.29],["2007-09-27",29.37],["2007-09-28",29.24],["2007-10-01",29.11],["2007-10-02",29.31],["2007-10-03",29.34],["2007-10-04",29.38],["2007-10-05",29.46],["2007-10-08",29.53],["2007-10-09",29.72],["2007-10-10",29.81],["2007-10-11",29.92],["2007-10-12",29.89],["2007-10-15",29.97],["2007-10-16",29.82],["2007-10-17",29.82],["2007-10-18",29.72],["2007-10-19",29.76],["2007-10-22",29.67],["2007-10-23",29.91],["2007-10-24",29.87],["2007-10-25",29.9],["2007-10-26",29.82],["2007-10-29",29.89],["2007-10-30",29.8],["2007-10-31",29.78],["2007-11-02",29.6],["2007-11-05",29.45],["2007-11-06",29.46],["2007-11-07",29.19],["2007-11-08",28.94],["2007-11-09",28.87],["2007-11-12",28.7],["2007-11-13",28.71],["2007-11-14",28.78],["2007-11-15",28.42],["2007-11-16",28.3],["2007-11-19",28.39],["2007-11-20",28.31],["2007-11-21",28.19],["2007-11-22",28.22],["2007-11-23",28.41],["2007-11-26",28.36],["2007-11-27",28.2],["2007-11-28",28.29],["2007-11-29",28.54],["2007-11-30",28.61],["2007-12-03",28.53],["2007-12-04",28.52],["2007-12-05",28.8],["2007-12-06",28.89],["2007-12-07",28.86],["2007-12-10",28.95],["2007-12-11",28.84],["2007-12-12",28.75],["2007-12-13",28.7],["2007-12-14",28.53],["2007-12-17",28.33],["2007-12-18",28.23],["2007-12-19",28.21],["2007-12-20",28.31],["2007-12-21",28.4],["2007-12-24",28.4],["2007-12-27",28.54],["2007-12-28",28.49],["2007-12-31",28.5],["2008-01-01",28.43],["2008-01-02",28.34],["2008-01-03",28.33],["2008-01-04",28.33],["2008-01-07",28.07],["2008-01-08",28.01],["2008-01-09",27.81],["2008-01-10",27.62],["2008-01-11",27.5],["2008-01-14",27.24],["2008-01-15",27.18],["2008-01-16",26.69],["2008-01-17",26.74],["2008-01-18",26.73],["2008-01-21",26.55],["2008-01-22",26.37],["2008-01-23",26.62],["2008-01-24",26.87],["2008-01-25",26.96],["2008-01-28",26.79],["2008-01-29",26.99],["2008-01-30",27.12],["2008-01-31",27.04],["2008-02-01",27.21],["2008-02-04",27.38],["2008-02-05",27.18],["2008-02-06",26.95],["2008-02-07",26.91],["2008-02-08",26.92],["2008-02-11",27.07],["2008-02-12",27.2],["2008-02-13",27.38],["2008-02-14",27.48],["2008-02-15",27.31],["2008-02-18",27.36],["2008-02-19",27.39],["2008-02-20",27.27],["2008-02-21",27.3],["2008-02-22",27.22],["2008-02-25",27.25],["2008-02-26",27.23],["2008-02-27",27.12],["2008-02-28",27.03],["2008-02-29",26.89],["2008-03-03",26.63],["2008-03-04",26.55],["2008-03-05",26.6],["2008-03-06",26.59],["2008-03-07",26.43],["2008-03-10",26.56],["2008-03-11",26.69],["2008-03-12",26.83],["2008-03-13",26.66],["2008-03-14",26.71],["2008-03-17",26.4],["2008-03-18",26.57],["2008-03-19",26.7],["2008-03-20",26.71],["2008-03-21",26.71],["2008-03-25",26.94],["2008-03-26",26.94],["2008-03-27",27.07],["2008-03-28",27.02],["2008-03-31",27],["2008-04-01",27.12],["2008-04-02",27.22],["2008-04-03",27.14],["2008-04-04",27.13],["2008-04-07",27.27],["2008-04-08",27.16],["2008-04-09",27.13],["2008-04-10",27.09],["2008-04-11",27.01],["2008-04-14",26.88],["2008-04-15",26.89],["2008-04-16",26.92],["2008-04-17",26.92],["2008-04-18",27.02],["2008-04-21",26.99],["2008-04-22",26.83],["2008-04-23",26.71],["2008-04-24",26.75],["2008-04-25",26.83],["2008-04-28",26.93],["2008-04-29",26.89],["2008-04-30",26.91],["2008-05-02",26.91],["2008-05-05",27.09],["2008-05-06",27.15],["2008-05-07",27.26],["2008-05-08",27.2],["2008-05-09",27.15],["2008-05-12",27.24],["2008-05-13",27.25],["2008-05-14",27.29],["2008-05-15",27.2],["2008-05-16",27.22],["2008-05-19",27.17],["2008-05-20",27.1],["2008-05-21",27.05],["2008-05-23",26.98],["2008-05-26",27.01],["2008-05-27",27.05],["2008-05-28",27.09],["2008-05-29",27.05],["2008-05-30",27.03],["2008-06-02",26.97],["2008-06-03",26.99],["2008-06-04",26.89],["2008-06-05",26.88],["2008-06-06",26.91],["2008-06-09",26.67],["2008-06-10",26.49],["2008-06-11",26.35],["2008-06-12",26.3],["2008-06-13",26.34],["2008-06-16",26.41],["2008-06-17",26.43],["2008-06-18",26.32],["2008-06-19",26.31],["2008-06-20",26.33],["2008-06-23",26.22],["2008-06-24",26.14],["2008-06-25",26.15],["2008-06-26",26.11],["2008-06-27",25.95],["2008-06-30",25.89],["2008-07-01",25.75],["2008-07-02",25.7],["2008-07-03",25.61],["2008-07-04",25.57],["2008-07-07",25.56],["2008-07-08",25.52],["2008-07-09",25.68],["2008-07-10",25.67],["2008-07-11",25.52],["2008-07-14",25.47],["2008-07-15",25.25],["2008-07-16",25.2],["2008-07-17",25.37],["2008-07-18",25.44],["2008-07-21",25.56],["2008-07-22",25.59],["2008-07-23",25.75],["2008-07-24",25.84],["2008-07-25",25.76],["2008-07-28",25.9],["2008-07-29",25.89],["2008-07-30",26.06],["2008-07-31",26.12],["2008-08-01",26.07],["2008-08-04",26.04],["2008-08-05",26.11],["2008-08-06",26.11],["2008-08-07",26.02],["2008-08-08",25.95],["2008-08-11",26.04],["2008-08-12",26.09],["2008-08-13",26.07],["2008-08-14",26.08],["2008-08-18",26.07],["2008-08-19",25.93],["2008-08-20",25.91],["2008-08-21",25.9],["2008-08-22",25.98],["2008-08-25",26.02],["2008-08-26",25.94],["2008-08-27",25.86],["2008-08-28",25.86],["2008-08-29",26],["2008-09-01",26.03],["2008-09-02",26.18],["2008-09-03",26.26],["2008-09-04",26.28],["2008-09-05",26.09],["2008-09-08",26.19],["2008-09-09",26.16],["2008-09-10",26.07],["2008-09-11",25.97],["2008-09-12",25.98],["2008-09-15",25.71],["2008-09-16",25.55],["2008-09-17",25.48],["2008-09-18",25.4],["2008-09-19",25.74],["2008-09-22",25.77],["2008-09-23",25.63],["2008-09-24",25.61],["2008-09-25",25.73],["2008-09-26",25.76],["2008-09-29",25.58],["2008-09-30",25.44],["2008-10-01",25.7],["2008-10-02",25.62],["2008-10-03",25.5],["2008-10-06",25.17],["2008-10-07",24.96],["2008-10-08",24.8],["2008-10-09",24.89],["2008-10-10",24.32],["2008-10-13",24.44],["2008-10-14",24.71],["2008-10-15",24.39],["2008-10-16",24.01],["2008-10-17",23.73],["2008-10-20",23.73],["2008-10-21",23.7],["2008-10-22",23.22],["2008-10-23",22.83],["2008-10-24",22.62],["2008-10-27",22.61],["2008-10-28",22.87],["2008-10-29",23.18],["2008-10-30",23.37],["2008-10-31",23.35],["2008-11-03",23.48],["2008-11-04",23.64],["2008-11-05",23.69],["2008-11-06",23.6],["2008-11-07",23.58],["2008-11-10",23.75],["2008-11-12",23.39],["2008-11-13",23.22],["2008-11-14",23.39],["2008-11-17",23.3],["2008-11-18",23.12],["2008-11-19",23.09],["2008-11-20",22.91],["2008-11-21",23],["2008-11-24",23.31],["2008-11-25",23.58],["2008-11-26",23.64],["2008-11-27",23.74],["2008-11-28",23.69],["2008-12-01",23.59],["2008-12-02",23.59],["2008-12-03",23.65],["2008-12-04",23.81],["2008-12-05",23.87],["2008-12-08",24.06],["2008-12-09",24.17],["2008-12-10",24.1],["2008-12-11",24.05],["2008-12-12",23.93],["2008-12-15",24],["2008-12-16",24.08],["2008-12-17",24.06],["2008-12-18",23.99],["2008-12-19",23.97],["2008-12-22",23.91],["2008-12-23",23.99],["2008-12-24",23.99],["2008-12-29",24.09],["2008-12-30",24.15],["2008-12-31",24.15],["2009-01-02",24.16],["2009-01-05",24.34],["2009-01-06",24.44],["2009-01-07",24.42],["2009-01-08",24.33],["2009-01-09",24.28],["2009-01-12",24.25],["2009-01-13",24.14],["2009-01-14",24.15],["2009-01-15",23.92],["2009-01-16",24],["2009-01-19",23.93],["2009-01-20",23.83],["2009-01-21",23.65],["2009-01-22",23.58],["2009-01-23",23.42],["2009-01-26",23.55],["2009-01-27",23.61],["2009-01-28",23.62],["2009-01-29",23.51],["2009-01-30",23.45],["2009-02-02",23.35],["2009-02-03",23.24],["2009-02-04",23.1],["2009-02-05",23.07],["2009-02-06",23.2],["2009-02-09",23.34],["2009-02-10",23.38],["2009-02-11",23.24],["2009-02-12",23.06],["2009-02-13",23.06],["2009-02-16",22.87],["2009-02-17",22.45],["2009-02-18",22.28],["2009-02-19",22.54],["2009-02-20",22.42],["2009-02-23",22.54],["2009-02-24",22.43],["2009-02-25",22.55],["2009-02-26",22.5],["2009-02-27",22.5],["2009-03-02",22.43],["2009-03-03",22.46],["2009-03-04",22.6],["2009-03-05",22.64],["2009-03-06",22.65],["2009-03-09",22.62],["2009-03-10",22.72],["2009-03-11",22.83],["2009-03-12",22.82],["2009-03-13",22.92],["2009-03-16",22.96],["2009-03-17",22.85],["2009-03-18",22.74],["2009-03-19",22.8],["2009-03-20",22.87],["2009-03-23",23.07],["2009-03-24",23.19],["2009-03-25",23.21],["2009-03-26",23.3],["2009-03-27",23.14],["2009-03-30",22.95],["2009-03-31",22.98],["2009-04-01",22.96],["2009-04-02",23.16],["2009-04-03",23.37],["2009-04-06",23.46],["2009-04-07",23.36],["2009-04-08",23.57],["2009-04-09",23.71],["2009-04-10",23.72],["2009-04-14",23.81],["2009-04-15",23.74],["2009-04-16",23.8],["2009-04-17",23.71],["2009-04-20",23.6],["2009-04-21",23.58],["2009-04-22",23.65],["2009-04-23",23.77],["2009-04-24",23.83],["2009-04-27",23.83],["2009-04-28",23.72],["2009-04-29",23.89],["2009-04-30",24.07],["2009-05-04",24.24],["2009-05-05",24.27],["2009-05-06",24.31],["2009-05-07",24.37],["2009-05-08",24.23],["2009-05-11",24.17],["2009-05-12",24.3],["2009-05-13",24.22],["2009-05-14",24.06],["2009-05-15",24.13],["2009-05-18",24.19],["2009-05-19",24.37],["2009-05-20",24.43],["2009-05-21",24.32],["2009-05-22",24.22],["2009-05-25",24.16],["2009-05-26",24.12],["2009-05-27",24.27],["2009-05-28",24.24],["2009-05-29",24.26],["2009-06-01",24.46],["2009-06-02",24.64],["2009-06-03",24.64],["2009-06-04",24.65],["2009-06-05",24.71],["2009-06-08",24.6],["2009-06-09",24.68],["2009-06-10",24.82],["2009-06-12",24.84],["2009-06-15",24.84],["2009-06-16",24.79],["2009-06-17",24.73],["2009-06-18",24.64],["2009-06-19",24.69],["2009-06-22",24.52],["2009-06-23",24.39],["2009-06-24",24.51],["2009-06-25",24.49],["2009-06-26",24.59],["2009-06-29",24.62],["2009-06-30",24.7],["2009-07-01",24.69],["2009-07-02",24.67],["2009-07-03",24.61],["2009-07-06",24.53],["2009-07-07",24.58],["2009-07-08",24.56],["2009-07-09",24.64],["2009-07-10",24.57],["2009-07-13",24.53],["2009-07-14",24.77],["2009-07-15",24.97],["2009-07-16",25.02],["2009-07-17",25],["2009-07-20",25.18],["2009-07-21",25.31],["2009-07-22",25.29],["2009-07-23",25.39],["2009-07-24",25.54],["2009-07-27",25.58],["2009-07-28",25.52],["2009-07-29",25.5],["2009-07-30",25.69],["2009-07-31",25.86],["2009-08-03",25.97],["2009-08-04",25.9],["2009-08-05",25.91],["2009-08-06",25.84],["2009-08-07",25.86],["2009-08-10",25.99],["2009-08-11",26.01],["2009-08-12",25.85],["2009-08-13",26.04],["2009-08-14",26.08],["2009-08-17",25.83],["2009-08-18",25.89],["2009-08-19",25.92],["2009-08-20",26.16],["2009-08-21",26.42],["2009-08-24",26.63],["2009-08-25",26.68],["2009-08-26",26.61],["2009-08-27",26.58],["2009-08-28",26.6],["2009-08-31",26.5],["2009-09-01",26.36],["2009-09-02",26.13],["2009-09-03",26.15],["2009-09-04",26.2],["2009-09-07",26.32],["2009-09-08",26.41],["2009-09-09",26.37],["2009-09-10",26.36],["2009-09-11",26.26],["2009-09-14",26.07],["2009-09-15",26.1],["2009-09-16",26.27],["2009-09-17",26.34],["2009-09-18",26.31],["2009-09-21",26.31],["2009-09-22",26.5],["2009-09-23",26.66],["2009-09-24",26.65],["2009-09-25",26.61],["2009-09-28",26.61],["2009-09-29",26.59],["2009-09-30",26.54],["2009-10-01",26.55],["2009-10-02",26.41],["2009-10-05",26.41],["2009-10-06",26.56],["2009-10-07",26.57],["2009-10-08",26.59],["2009-10-09",26.6],["2009-10-12",26.64],["2009-10-13",26.58],["2009-10-14",26.78],["2009-10-15",26.81],["2009-10-16",26.76],["2009-10-19",26.85],["2009-10-20",26.96],["2009-10-21",26.97],["2009-10-22",26.97],["2009-10-23",27.11],["2009-10-26",27.04],["2009-10-27",26.9],["2009-10-28",26.79],["2009-10-29",26.74],["2009-10-30",26.84],["2009-11-02",26.76],["2009-11-03",26.63],["2009-11-04",26.69],["2009-11-05",26.78],["2009-11-06",26.85],["2009-11-09",27.02],["2009-11-10",27.11],["2009-11-12",27.13],["2009-11-13",27.1],["2009-11-16",27.25],["2009-11-17",27.25],["2009-11-18",27.16],["2009-11-19",26.98],["2009-11-20",26.98],["2009-11-23",27.14],["2009-11-24",27.15],["2009-11-25",27.15],["2009-11-26",27.01],["2009-11-27",26.84],["2009-11-30",27.01],["2009-12-01",27.14],["2009-12-02",27.16],["2009-12-03",27.22],["2009-12-04",27.24],["2009-12-07",27.26],["2009-12-08",27.19],["2009-12-09",27.05],["2009-12-10",27.04],["2009-12-11",27.05],["2009-12-14",27.14],["2009-12-15",27.14],["2009-12-16",27.19],["2009-12-17",27.13],["2009-12-18",27.11],["2009-12-21",27.15],["2009-12-22",27.23],["2009-12-23",27.23],["2009-12-24",27.23],["2009-12-28",27.3],["2009-12-29",27.3],["2009-12-30",27.27],["2009-12-31",27.26],["2010-01-04",27.36],["2010-01-05",27.48],["2010-01-06",27.52],["2010-01-07",27.5],["2010-01-08",27.56],["2010-01-11",27.66],["2010-01-12",27.61],["2010-01-13",27.63],["2010-01-14",27.63],["2010-01-15",27.65],["2010-01-18",27.7],["2010-01-19",27.72],["2010-01-20",27.82],["2010-01-21",27.73],["2010-01-22",27.58],["2010-01-25",27.58],["2010-01-26",27.47],["2010-01-27",27.5],["2010-01-28",27.52],["2010-01-29",27.48],["2010-02-01",27.5],["2010-02-02",27.53],["2010-02-03",27.57],["2010-02-04",27.39],["2010-02-05",27.01],["2010-02-08",26.98],["2010-02-09",27.04],["2010-02-10",27.12],["2010-02-11",27.01],["2010-02-12",27.07],["2010-02-15",27.2],["2010-02-16",27.23],["2010-02-17",27.33],["2010-02-18",27.29],["2010-02-19",27.29],["2010-02-22",27.34],["2010-02-23",27.29],["2010-02-24",27.21],["2010-02-25",27.2],["2010-02-26",27.25],["2010-03-01",27.37],["2010-03-02",27.51],["2010-03-03",27.57],["2010-03-04",27.58],["2010-03-05",27.65],["2010-03-08",27.77],["2010-03-09",27.76],["2010-03-10",27.94],["2010-03-11",27.99],["2010-03-12",28.05],["2010-03-15",28.01],["2010-03-16",28.13],["2010-03-17",28.29],["2010-03-18",28.28],["2010-03-19",28.27],["2010-03-22",28.19],["2010-03-23",28.33],["2010-03-24",28.35],["2010-03-25",28.43],["2010-03-26",28.45],["2010-03-29",28.48],["2010-03-30",28.51],["2010-03-31",28.49],["2010-04-01",28.59],["2010-04-02",28.59],["2010-04-06",28.69],["2010-04-07",28.66],["2010-04-08",28.49],["2010-04-09",28.62],["2010-04-12",28.69],["2010-04-13",28.78],["2010-04-14",28.87],["2010-04-15",28.9],["2010-04-16",28.88],["2010-04-19",28.63],["2010-04-20",28.73],["2010-04-21",28.79],["2010-04-22",28.64],["2010-04-23",28.62],["2010-04-26",28.81],["2010-04-27",28.73],["2010-04-28",28.48],["2010-04-29",28.61],["2010-04-30",28.78],["2010-05-04",28.55],["2010-05-05",28.26],["2010-05-06",28.19],["2010-05-07",27.94],["2010-05-10",28.36],["2010-05-11",28.37],["2010-05-12",28.46],["2010-05-13",28.52],["2010-05-14",28.38],["2010-05-17",28.33],["2010-05-18",28.45],["2010-05-19",28.21],["2010-05-20",28.03],["2010-05-21",27.87],["2010-05-24",28.01],["2010-05-25",27.78],["2010-05-26",28.08],["2010-05-27",28.24],["2010-05-28",28.37],["2010-05-31",28.41],["2010-06-01",28.27],["2010-06-02",28.27],["2010-06-04",28.18],["2010-06-07",28.01],["2010-06-08",28.02],["2010-06-09",28.06],["2010-06-10",28.16],["2010-06-11",28.23],["2010-06-14",28.33],["2010-06-15",28.34],["2010-06-16",28.38],["2010-06-17",28.31],["2010-06-18",28.23],["2010-06-21",28.34],["2010-06-22",28.29],["2010-06-23",28.19],["2010-06-24",28.07],["2010-06-25",28.09],["2010-06-28",28.11],["2010-06-29",27.95],["2010-06-30",27.93],["2010-07-01",27.88],["2010-07-02",27.98],["2010-07-05",28.01],["2010-07-06",28.13],["2010-07-07",28.14],["2010-07-08",28.27],["2010-07-09",28.2],["2010-07-12",28.3],["2010-07-13",28.38],["2010-07-14",28.45],["2010-07-15",28.44],["2010-07-16",28.43],["2010-07-19",28.34],["2010-07-20",28.31],["2010-07-21",28.44],["2010-07-22",28.58],["2010-07-23",28.66],["2010-07-26",28.73],["2010-07-27",28.81],["2010-07-28",28.78],["2010-07-29",28.8],["2010-07-30",28.71],["2010-08-02",28.89],["2010-08-03",28.96],["2010-08-04",28.97],["2010-08-05",29],["2010-08-06",28.97],["2010-08-09",28.95],["2010-08-10",28.83],["2010-08-11",28.73],["2010-08-12",28.7],["2010-08-13",28.72],["2010-08-16",28.74],["2010-08-17",28.86],["2010-08-18",28.86],["2010-08-19",28.85],["2010-08-20",28.82],["2010-08-23",28.89],["2010-08-24",28.78],["2010-08-25",28.72],["2010-08-26",28.73],["2010-08-27",28.69],["2010-08-30",28.77],["2010-08-31",28.73],["2010-09-01",28.84],["2010-09-02",28.93],["2010-09-03",28.92],["2010-09-06",28.96],["2010-09-07",28.96],["2010-09-08",29.05],["2010-09-09",29.14],["2010-09-10",29.13],["2010-09-13",29.24],["2010-09-14",29.22],["2010-09-15",29.23],["2010-09-16",29.24],["2010-09-17",29.24],["2010-09-20",29.26],["2010-09-21",29.38],["2010-09-22",29.38],["2010-09-23",29.33],["2010-09-24",29.4],["2010-09-27",29.49],["2010-09-28",29.41],["2010-09-29",29.44],["2010-09-30",29.51],["2010-10-01",29.56],["2010-10-04",29.56],["2010-10-05",29.65],["2010-10-06",29.78],["2010-10-07",29.74],["2010-10-08",29.66],["2010-10-11",29.72],["2010-10-12",29.69],["2010-10-13",29.82],["2010-10-14",29.84],["2010-10-15",29.79],["2010-10-18",29.73],["2010-10-19",29.69],["2010-10-20",29.63],["2010-10-21",29.74],["2010-10-22",29.72],["2010-10-25",29.79],["2010-10-26",29.7],["2010-10-27",29.78],["2010-10-28",29.84],["2010-10-29",29.85],["2010-11-02",29.93],["2010-11-03",29.94],["2010-11-04",30.05],["2010-11-05",30.09],["2010-11-08",30.11],["2010-11-09",30.19],["2010-11-10",30.2],["2010-11-12",30.12],["2010-11-15",30.19],["2010-11-16",30.05],["2010-11-17",29.97],["2010-11-18",30.01],["2010-11-19",29.92],["2010-11-22",29.91],["2010-11-23",29.82],["2010-11-24",29.82],["2010-11-25",29.83],["2010-11-26",29.68],["2010-11-29",29.66],["2010-11-30",29.71],["2010-12-01",29.85],["2010-12-02",30],["2010-12-03",30.08],["2010-12-06",30.14],["2010-12-07",30.25],["2010-12-08",30.24],["2010-12-09",30.27],["2010-12-10",30.26],["2010-12-13",30.29],["2010-12-14",30.29],["2010-12-15",30.33],["2010-12-16",30.33],["2010-12-17",30.34],["2010-12-20",30.35],["2010-12-21",30.39],["2010-12-22",30.42],["2010-12-23",30.4],["2010-12-24",30.4],["2010-12-27",30.39],["2010-12-28",30.4],["2010-12-29",30.42],["2010-12-30",30.4],["2010-12-31",30.34],["2011-01-03",30.39],["2011-01-04",30.38],["2011-01-05",30.17],["2011-01-07",30.15],["2011-01-10",30.01],["2011-01-11",30.08],["2011-01-12",30.2],["2011-01-13",30.24],["2011-01-14",30.18],["2011-01-17",30.22],["2011-01-18",30.36],["2011-01-19",30.41],["2011-01-20",30.28],["2011-01-21",30.27],["2011-01-24",30.2],["2011-01-25",30.21],["2011-01-26",30.24],["2011-01-27",30.21],["2011-01-28",30.22],["2011-01-31",30.05],["2011-02-01",30.25],["2011-02-02",30.33],["2011-02-03",30.32],["2011-02-04",30.32],["2011-02-07",30.34],["2011-02-08",30.34],["2011-02-09",30.3],["2011-02-10",30.18],["2011-02-11",30.2],["2011-02-14",30.26],["2011-02-15",30.22],["2011-02-16",30.19],["2011-02-17",30.12],["2011-02-18",30.05],["2011-02-21",30.08],["2011-02-22",30.02],["2011-02-23",30.08],["2011-02-24",30.04],["2011-02-25",30.13],["2011-02-28",30.24],["2011-03-01",30.22],["2011-03-02",30.16],["2011-03-03",30.36],["2011-03-04",30.46],["2011-03-07",30.52],["2011-03-08",30.49],["2011-03-09",30.48],["2011-03-10",30.41],["2011-03-11",30.32],["2011-03-14",30.36],["2011-03-15",30.19],["2011-03-16",30.28],["2011-03-17",30.34],["2011-03-18",30.42],["2011-03-21",30.51],["2011-03-22",30.47],["2011-03-23",30.44],["2011-03-24",30.47],["2011-03-25",30.55],["2011-03-28",30.63],["2011-03-29",30.62],["2011-03-30",30.7],["2011-03-31",30.68],["2011-04-01",30.77],["2011-04-04",30.89],["2011-04-05",30.88],["2011-04-06",31.05],["2011-04-07",31.07],["2011-04-08",31.09],["2011-04-11",31.02],["2011-04-12",30.98],["2011-04-13",31.03],["2011-04-14",30.99],["2011-04-15",31.01],["2011-04-18",30.93],["2011-04-19",30.92],["2011-04-20",31.08],["2011-04-21",31.08],["2011-04-22",31.08],["2011-04-26",31.1],["2011-04-27",31.08],["2011-04-28",31.08],["2011-04-29",31.07],["2011-05-02",31.07],["2011-05-04",31],["2011-05-05",30.93],["2011-05-06",30.95],["2011-05-09",30.94],["2011-05-10",30.95],["2011-05-11",30.94],["2011-05-12",30.79],["2011-05-13",30.81],["2011-05-16",30.8],["2011-05-17",30.75],["2011-05-18",30.77],["2011-05-19",30.86],["2011-05-20",30.88],["2011-05-23",30.72],["2011-05-24",30.8],["2011-05-25",30.86],["2011-05-26",30.95],["2011-05-27",30.98],["2011-05-30",31.02],["2011-05-31",31.13],["2011-06-01",31.16],["2011-06-02",31.14],["2011-06-03",31.11],["2011-06-06",31.09],["2011-06-07",31.15],["2011-06-08",31.12],["2011-06-09",31.09],["2011-06-10",31.1],["2011-06-13",31.11],["2011-06-14",31.15],["2011-06-15",31.11],["2011-06-16",31.05],["2011-06-17",31.1],["2011-06-20",31.06],["2011-06-21",31.07],["2011-06-22",31.03],["2011-06-24",30.97],["2011-06-27",30.87],["2011-06-28",30.87],["2011-06-29",30.99],["2011-06-30",31.04],["2011-07-01",31.04],["2011-07-04",31.11],["2011-07-05",31.08],["2011-07-06",31],["2011-07-07",31.11],["2011-07-08",31.11],["2011-07-11",30.95],["2011-07-12",30.73],["2011-07-13",30.89],["2011-07-14",30.88],["2011-07-15",30.84],["2011-07-18",30.68],["2011-07-19",30.62],["2011-07-20",30.66],["2011-07-21",30.66],["2011-07-22",30.78],["2011-07-25",30.76],["2011-07-26",30.74],["2011-07-27",30.65],["2011-07-28",30.61],["2011-07-29",30.64],["2011-08-01",30.75],["2011-08-02",30.59],["2011-08-03",30.25],["2011-08-04",29.92],["2011-08-05",29.48],["2011-08-08",29.27],["2011-08-09",28.81],["2011-08-10",28.68],["2011-08-11",28.29],["2011-08-12",28.86],["2011-08-16",29.06],["2011-08-17",29.29],["2011-08-18",28.86],["2011-08-19",28.68],["2011-08-22",28.92],["2011-08-23",29.01],["2011-08-24",28.99],["2011-08-25",29.01],["2011-08-26",28.98],["2011-08-29",29.19],["2011-08-30",29.41],["2011-08-31",29.63],["2011-09-01",29.52],["2011-09-02",29.31],["2011-09-05",29.05],["2011-09-06",29.04],["2011-09-07",29.24],["2011-09-08",29.3],["2011-09-09",29],["2011-09-12",28.52],["2011-09-13",28.62],["2011-09-14",28.64],["2011-09-15",28.84],["2011-09-16",28.98],["2011-09-19",28.76],["2011-09-20",28.94],["2011-09-21",28.98],["2011-09-22",28.54],["2011-09-23",28.2],["2011-09-26",28.41],["2011-09-27",28.71],["2011-09-28",28.76],["2011-09-29",28.83],["2011-09-30",28.77],["2011-10-03",28.62],["2011-10-04",28.41],["2011-10-05",28.6],["2011-10-06",28.77],["2011-10-07",28.84],["2011-10-10",29.02],["2011-10-11",29.11],["2011-10-12",29.25],["2011-10-13",29.26],["2011-10-14",29.26],["2011-10-17",29.33],["2011-10-18",29.16],["2011-10-19",29.29],["2011-10-20",29.13],["2011-10-21",29.19],["2011-10-24",29.44],["2011-10-25",29.51],["2011-10-26",29.48],["2011-10-27",29.7],["2011-10-28",29.72],["2011-10-31",29.63],["2011-11-02",29.44],["2011-11-03",29.65],["2011-11-04",29.61],["2011-11-07",29.58],["2011-11-08",29.68],["2011-11-09",29.46],["2011-11-10",29.29],["2011-11-14",29.41],["2011-11-15",29.29],["2011-11-16",29.32],["2011-11-17",29.25],["2011-11-18",29.18],["2011-11-21",28.94],["2011-11-22",28.95],["2011-11-23",28.75],["2011-11-24",28.64],["2011-11-25",28.56],["2011-11-28",28.82],["2011-11-29",28.79],["2011-11-30",29],["2011-12-01",29.13],["2011-12-02",29.2],["2011-12-05",29.28],["2011-12-06",29.19],["2011-12-07",29.13],["2011-12-08",29.1],["2011-12-09",29.01],["2011-12-12",28.91],["2011-12-13",28.9],["2011-12-14",28.86],["2011-12-15",28.86],["2011-12-16",28.77],["2011-12-19",28.74],["2011-12-20",28.73],["2011-12-21",28.84],["2011-12-22",28.86],["2011-12-23",28.91],["2011-12-27",28.96],["2011-12-28",28.93],["2011-12-29",28.91],["2011-12-30",28.93],["2012-01-02",29.03],["2012-01-03",29.08],["2012-01-04",29.03],["2012-01-05",28.87],["2012-01-09",28.86],["2012-01-10",28.94],["2012-01-11",28.92],["2012-01-12",29.01],["2012-01-13",29.04],["2012-01-16",29.04],["2012-01-17",29.24],["2012-01-18",29.31],["2012-01-19",29.36],["2012-01-20",29.44],["2012-01-23",29.57],["2012-01-24",29.54],["2012-01-25",29.55],["2012-01-26",29.77],["2012-01-27",29.85],["2012-01-30",29.79],["2012-01-31",29.95],["2012-02-01",30.06],["2012-02-02",30.1],["2012-02-03",30.17],["2012-02-06",30.2],["2012-02-07",30.2],["2012-02-08",30.27],["2012-02-09",30.22],["2012-02-10",30.08],["2012-02-13",30.16],["2012-02-14",30.18],["2012-02-15",30.21],["2012-02-16",30.18],["2012-02-17",30.33],["2012-02-20",30.41],["2012-02-21",30.35],["2012-02-22",30.25],["2012-02-23",30.22],["2012-02-24",30.25],["2012-02-27",30.2],["2012-02-28",30.29],["2012-02-29",30.33],["2012-03-01",30.26],["2012-03-02",30.31],["2012-03-05",30.26],["2012-03-06",30.11],["2012-03-07",30.08],["2012-03-08",30.25],["2012-03-09",30.33],["2012-03-12",30.34],["2012-03-13",30.39],["2012-03-14",30.51],["2012-03-15",30.55],["2012-03-16",30.57],["2012-03-19",30.54],["2012-03-20",30.49],["2012-03-21",30.44],["2012-03-22",30.27],["2012-03-23",30.28],["2012-03-26",30.4],["2012-03-27",30.5],["2012-03-28",30.45],["2012-03-29",30.32],["2012-03-30",30.36],["2012-04-02",30.38],["2012-04-03",30.47],["2012-04-04",30.33],["2012-04-05",30.22],["2012-04-06",30.22],["2012-04-10",30.17],["2012-04-11",30.15],["2012-04-12",30.26],["2012-04-13",30.27],["2012-04-16",30.22],["2012-04-17",30.27],["2012-04-18",30.25],["2012-04-19",30.25],["2012-04-20",30.19],["2012-04-23",30],["2012-04-24",29.98],["2012-04-25",30.1],["2012-04-26",30.14],["2012-04-27",30.21],["2012-04-30",30.27],["2012-05-02",30.3],["2012-05-04",30.28],["2012-05-07",30.21],["2012-05-08",30.16],["2012-05-09",30.05],["2012-05-10",30.09],["2012-05-11",30.03],["2012-05-14",29.85],["2012-05-15",29.81],["2012-05-16",29.7],["2012-05-17",29.64],["2012-05-18",29.55],["2012-05-21",29.7],["2012-05-22",29.74],["2012-05-23",29.56],["2012-05-24",29.49],["2012-05-25",29.54],["2012-05-28",29.59],["2012-05-29",29.64],["2012-05-30",29.62],["2012-05-31",29.69],["2012-06-01",29.65],["2012-06-04",29.64],["2012-06-05",29.57],["2012-06-06",29.67],["2012-06-08",29.83],["2012-06-11",30.06],["2012-06-12",30.14],["2012-06-13",30.2],["2012-06-14",30.17],["2012-06-15",30.28],["2012-06-18",30.28],["2012-06-19",30.41],["2012-06-20",30.51],["2012-06-21",30.47],["2012-06-22",30.44],["2012-06-25",30.39],["2012-06-26",30.5],["2012-06-27",30.56],["2012-06-28",30.51],["2012-06-29",30.62],["2012-07-02",30.65],["2012-07-03",30.7],["2012-07-04",30.68],["2012-07-05",30.75],["2012-07-06",30.7],["2012-07-09",30.63],["2012-07-10",30.63],["2012-07-11",30.58],["2012-07-12",30.53],["2012-07-13",30.67],["2012-07-16",30.7],["2012-07-17",30.74],["2012-07-18",30.76],["2012-07-19",30.83],["2012-07-20",30.79],["2012-07-23",30.52],["2012-07-24",30.46],["2012-07-25",30.52],["2012-07-26",30.57],["2012-07-27",30.64],["2012-07-30",30.71],["2012-07-31",30.74],["2012-08-01",30.75],["2012-08-02",30.75],["2012-08-03",30.85],["2012-08-06",31.01],["2012-08-07",31.01],["2012-08-08",30.98],["2012-08-09",31.09],["2012-08-10",31.11],["2012-08-13",31.17],["2012-08-14",31.17],["2012-08-16",31.24],["2012-08-17",31.21],["2012-08-20",31.14],["2012-08-21",31.22],["2012-08-22",31.17],["2012-08-23",31.15],["2012-08-24",31.16],["2012-08-27",31.19],["2012-08-28",31.17],["2012-08-29",31.09],["2012-08-30",31.06],["2012-08-31",31.15],["2012-09-03",31.23],["2012-09-04",31.21],["2012-09-05",31.21],["2012-09-06",31.3],["2012-09-07",31.42],["2012-09-10",31.47],["2012-09-11",31.49],["2012-09-12",31.53],["2012-09-13",31.51],["2012-09-14",31.71],["2012-09-17",31.71],["2012-09-18",31.67],["2012-09-19",31.74],["2012-09-20",31.67],["2012-09-21",31.69],["2012-09-24",31.65],["2012-09-25",31.71],["2012-09-26",31.69],["2012-09-27",31.77],["2012-09-28",31.8],["2012-10-01",31.86],["2012-10-02",31.97],["2012-10-03",31.95],["2012-10-04",31.9],["2012-10-05",31.99],["2012-10-08",32.04],["2012-10-09",31.99],["2012-10-10",31.99],["2012-10-11",32.07],["2012-10-12",32.04],["2012-10-15",32.02],["2012-10-16",32.12],["2012-10-17",32.13],["2012-10-18",32.21],["2012-10-19",32.17],["2012-10-22",32.1],["2012-10-23",32],["2012-10-24",31.95],["2012-10-25",31.96],["2012-10-26",31.94],["2012-10-29",31.93],["2012-10-30",31.93],["2012-10-31",31.98],["2012-11-02",32.03],["2012-11-05",32.12],["2012-11-06",32.14],["2012-11-07",32.15],["2012-11-08",32.15],["2012-11-09",32.15],["2012-11-12",32.23],["2012-11-13",32.24],["2012-11-14",32.33],["2012-11-15",32.36],["2012-11-16",32.36],["2012-11-19",32.45],["2012-11-20",32.46],["2012-11-21",32.47],["2012-11-22",32.46],["2012-11-23",32.45],["2012-11-26",32.57],["2012-11-27",32.65],["2012-11-28",32.68],["2012-11-29",32.75],["2012-11-30",32.82],["2012-12-03",32.87],["2012-12-04",32.95],["2012-12-05",33.02],["2012-12-06",33.07],["2012-12-07",33.1],["2012-12-10",33.15],["2012-12-11",33.27],["2012-12-12",33.38],["2012-12-13",33.37],["2012-12-14",33.38],["2012-12-17",33.41],["2012-12-18",33.51],["2012-12-19",33.65],["2012-12-20",33.71],["2012-12-21",33.68],["2012-12-24",33.69],["2012-12-27",33.77],["2012-12-28",33.72],["2012-12-31",33.73],["2013-01-02",33.8],["2013-01-03",33.76],["2013-01-04",33.67],["2013-01-07",33.62],["2013-01-08",33.65],["2013-01-09",33.6],["2013-01-10",33.57],["2013-01-11",33.51],["2013-01-14",33.55],["2013-01-15",33.46],["2013-01-16",33.45],["2013-01-17",33.62],["2013-01-18",33.68],["2013-01-21",33.73],["2013-01-22",33.72],["2013-01-23",33.76],["2013-01-24",33.85],["2013-01-25",33.78],["2013-01-28",33.66],["2013-01-29",33.64],["2013-01-30",33.59],["2013-01-31",33.54],["2013-02-01",33.55],["2013-02-04",33.54],["2013-02-05",33.47],["2013-02-06",33.38],["2013-02-07",33.35],["2013-02-08",33.4],["2013-02-11",33.42],["2013-02-12",33.35],["2013-02-13",33.37],["2013-02-14",33.29],["2013-02-15",33.37],["2013-02-18",33.46],["2013-02-19",33.45],["2013-02-20",33.36],["2013-02-21",33.22],["2013-02-22",33.28],["2013-02-25",33.36],["2013-02-26",33.28],["2013-02-27",33.33],["2013-02-28",33.43],["2013-03-01",33.41],["2013-03-04",33.42],["2013-03-05",33.46],["2013-03-06",33.58],["2013-03-07",33.6],["2013-03-08",33.69],["2013-03-11",33.69],["2013-03-12",33.73],["2013-03-13",33.73],["2013-03-14",33.83],["2013-03-15",33.88],["2013-03-18",33.74],["2013-03-19",33.63],["2013-03-20",33.58],["2013-03-21",33.46],["2013-03-22",33.34],["2013-03-25",33.35],["2013-03-26",33.23],["2013-03-27",33.33],["2013-03-28",33.39],["2013-03-29",33.4],["2013-04-02",33.47],["2013-04-03",33.38],["2013-04-04",33.34],["2013-04-05",33.4],["2013-04-08",33.59],["2013-04-09",33.53],["2013-04-10",33.64],["2013-04-11",33.72],["2013-04-12",33.71],["2013-04-15",33.6],["2013-04-16",33.62],["2013-04-17",33.5],["2013-04-18",33.43],["2013-04-19",33.33],["2013-04-22",33.38],["2013-04-23",33.31],["2013-04-24",33.3],["2013-04-25",33.37],["2013-04-26",33.47],["2013-04-29",33.58],["2013-04-30",33.6],["2013-05-02",33.7],["2013-05-06",33.73],["2013-05-07",33.85],["2013-05-08",33.96],["2013-05-09",34.05],["2013-05-10",33.97],["2013-05-13",34.03],["2013-05-14",34.2],["2013-05-15",34.34],["2013-05-16",34.31],["2013-05-17",34.39],["2013-05-20",34.41],["2013-05-21",34.29],["2013-05-22",34.29],["2013-05-23",34.1],["2013-05-24",34.25],["2013-05-27",34.47],["2013-05-28",34.68],["2013-05-29",34.57],["2013-05-31",34.54],["2013-06-03",34.48],["2013-06-04",34.56],["2013-06-05",34.64],["2013-06-06",34.48],["2013-06-07",34.57],["2013-06-10",34.62],["2013-06-11",34.52],["2013-06-12",34.6],["2013-06-13",34.59],["2013-06-14",34.73],["2013-06-17",34.67],["2013-06-18",34.61],["2013-06-19",34.59],["2013-06-20",34.01],["2013-06-21",33.58],["2013-06-24",33.33],["2013-06-25",33.5],["2013-06-26",33.37],["2013-06-27",33.33],["2013-06-28",33.35],["2013-07-01",33.47],["2013-07-02",33.65],["2013-07-03",33.62],["2013-07-04",33.77],["2013-07-05",33.72],["2013-07-08",33.64],["2013-07-09",33.56],["2013-07-10",33.66],["2013-07-11",33.88],["2013-07-12",34.01],["2013-07-15",34.03],["2013-07-16",34.05],["2013-07-17",34.05],["2013-07-18",34.04],["2013-07-19",34.12],["2013-07-22",34.17],["2013-07-23",34.18],["2013-07-24",34.21],["2013-07-25",34.15],["2013-07-26",34.11],["2013-07-29",34.11],["2013-07-30",34.16],["2013-07-31",34.25],["2013-08-01",34.39],["2013-08-02",34.58],["2013-08-05",34.69],["2013-08-06",34.6],["2013-08-07",34.64],["2013-08-08",34.88],["2013-08-09",34.91],["2013-08-12",35.04],["2013-08-13",35.12],["2013-08-14",35.26],["2013-08-16",35.21],["2013-08-19",35.04],["2013-08-20",34.91],["2013-08-21",34.94],["2013-08-22",34.98],["2013-08-23",35.07],["2013-08-26",35.12],["2013-08-27",34.88],["2013-08-28",34.69],["2013-08-29",34.73],["2013-08-30",34.74],["2013-09-02",34.88],["2013-09-03",34.83],["2013-09-04",34.61],["2013-09-05",33.8],["2013-09-06",33.93],["2013-09-09",34.25],["2013-09-10",34.63],["2013-09-11",34.77],["2013-09-12",34.94],["2013-09-13",34.93],["2013-09-16",34.92],["2013-09-17",34.86],["2013-09-18",34.91],["2013-09-19",35.23],["2013-09-20",35.19],["2013-09-23",35.19],["2013-09-24",35.21],["2013-09-25",35.23],["2013-09-26",35.41],["2013-09-27",35.48],["2013-09-30",35.34],["2013-10-01",35.34],["2013-10-02",35.47],["2013-10-03",35.57],["2013-10-04",35.47],["2013-10-07",35.4],["2013-10-08",35.39],["2013-10-09",35.39],["2013-10-10",35.68],["2013-10-11",35.92],["2013-10-14",36.06],["2013-10-15",36.28],["2013-10-16",36.22],["2013-10-17",36.27],["2013-10-18",36.15],["2013-10-21",36.49],["2013-10-22",36.57],["2013-10-23",36.49],["2013-10-24",36.62],["2013-10-25",36.64],["2013-10-28",36.74],["2013-10-29",36.83],["2013-10-30",36.78],["2013-10-31",36.59],["2013-11-04",36.6],["2013-11-05",36.58],["2013-11-06",36.57],["2013-11-07",36.6],["2013-11-08",36.38],["2013-11-12",36.45],["2013-11-13",36.29],["2013-11-14",36.39],["2013-11-15",36.55],["2013-11-18",36.78],["2013-11-19",36.86],["2013-11-20",36.78],["2013-11-21",36.76],["2013-11-22",36.86],["2013-11-25",36.98],["2013-11-26",36.82],["2013-11-27",36.74],["2013-11-28",36.73],["2013-11-29",36.77],["2013-12-02",36.66],["2013-12-03",36.42],["2013-12-04",36.24],["2013-12-05",36.16],["2013-12-06",36.19],["2013-12-09",36.32],["2013-12-10",36.19],["2013-12-11",36.23],["2013-12-12",36],["2013-12-13",35.93],["2013-12-16",35.89],["2013-12-17",35.78],["2013-12-18",35.71],["2013-12-19",35.76],["2013-12-20",35.73],["2013-12-23",35.9],["2013-12-24",35.9],["2013-12-27",35.87],["2013-12-30",35.85],["2013-12-31",35.85],["2014-01-02",36],["2014-01-03",35.97],["2014-01-07",35.66],["2014-01-08",35.59],["2014-01-09",35.54],["2014-01-10",35.42],["2014-01-13",35.69],["2014-01-14",35.76],["2014-01-15",35.94],["2014-01-16",36.04],["2014-01-17",35.98],["2014-01-20",35.92],["2014-01-21",36.08],["2014-01-22",36.18],["2014-01-23",36.23],["2014-01-24",35.94],["2014-01-27",35.64],["2014-01-28",35.76],["2014-01-29",35.73],["2014-01-30",35.55],["2014-01-31",35.7],["2014-02-03",36.04],["2014-02-04",35.83],["2014-02-05",36.03],["2014-02-06",36.53],["2014-02-07",36.65],["2014-02-10",36.71],["2014-02-11",36.93],["2014-02-12",37.3],["2014-02-13",37.3],["2014-02-14",37.35],["2014-02-17",37.44],["2014-02-18",37.37],["2014-02-19",37.32],["2014-02-20",37.18],["2014-02-21",37.41],["2014-02-24",37.71],["2014-02-25",37.7],["2014-02-26",37.33],["2014-02-27",37.1],["2014-02-28",37.53],["2014-03-03",36.3],["2014-03-04",36.63],["2014-03-05",36.71],["2014-03-06",36.78],["2014-03-07",36.61],["2014-03-10",36.18],["2014-03-11",36.06],["2014-03-12",35.71],["2014-03-13",35.48],["2014-03-14",34.77],["2014-03-17",35.55],["2014-03-18",35.8],["2014-03-19",35.67],["2014-03-20",35.73],["2014-03-21",35.89],["2014-03-24",35.75],["2014-03-25",36.07],["2014-03-26",36.46],["2014-03-27",36.46],["2014-03-28",36.56],["2014-03-31",36.8],["2014-04-01",36.97],["2014-04-02",37.1],["2014-04-03",37.01],["2014-04-04",37.03],["2014-04-07",36.85],["2014-04-08",36.8],["2014-04-09",36.95],["2014-04-10",36.97],["2014-04-11",36.74],["2014-04-14",36.47],["2014-04-15",36.28],["2014-04-16",36.02],["2014-04-17",36.11],["2014-04-18",36.11],["2014-04-22",36.54],["2014-04-23",36.57],["2014-04-24",36.52],["2014-04-25",36.27],["2014-04-28",36.3],["2014-04-29",36.49],["2014-04-30",36.57],["2014-05-02",36.51],["2014-05-05",36.16],["2014-05-06",35.97],["2014-05-07",35.69],["2014-05-08",35.89],["2014-05-09",35.79],["2014-05-12",35.7],["2014-05-13",36.03],["2014-05-14",36.05],["2014-05-15",36.04],["2014-05-16",35.73],["2014-05-19",35.83],["2014-05-20",35.94],["2014-05-21",35.98],["2014-05-22",36.37],["2014-05-23",36.71],["2014-05-26",36.87],["2014-05-27",36.79],["2014-05-28",36.7],["2014-05-29",36.68],["2014-05-30",36.66],["2014-06-02",36.6],["2014-06-03",36.68],["2014-06-04",36.63],["2014-06-05",36.94],["2014-06-06",37.08],["2014-06-09",37.19],["2014-06-10",37.21],["2014-06-11",37.15],["2014-06-12",37.03],["2014-06-13",36.88],["2014-06-16",36.71],["2014-06-17",36.95],["2014-06-18",37],["2014-06-20",36.93],["2014-06-23",36.99],["2014-06-24",36.99],["2014-06-25",36.63],["2014-06-26",36.4],["2014-06-27",36.29],["2014-06-30",36.34],["2014-07-01",36.32],["2014-07-02",36.09],["2014-07-03",35.83],["2014-07-04",35.83],["2014-07-07",35.94],["2014-07-08",35.87],["2014-07-09",35.65],["2014-07-10",35.41],["2014-07-11",35.74],["2014-07-14",35.98],["2014-07-15",35.98],["2014-07-16",36.05],["2014-07-17",35.89],["2014-07-18",35.87],["2014-07-21",35.77],["2014-07-22",35.93],["2014-07-23",35.94],["2014-07-24",35.96],["2014-07-25",35.98],["2014-07-28",36.04],["2014-07-29",35.94],["2014-07-30",35.51],["2014-07-31",35.16],["2014-08-01",35.04],["2014-08-04",35.43],["2014-08-05",35.53],["2014-08-06",35.28],["2014-08-07",35.05],["2014-08-08",34.73],["2014-08-11",35.13],["2014-08-12",35.16],["2014-08-13",35.41],["2014-08-14",35.74],["2014-08-18",36.07],["2014-08-19",36.24],["2014-08-20",36.26],["2014-08-21",36.33],["2014-08-22",36.26],["2014-08-25",36.38],["2014-08-26",36.59],["2014-08-27",36.76],["2014-08-28",36.26],["2014-08-29",36.27],["2014-09-01",36.47],["2014-09-02",36.66],["2014-09-03",37.23],["2014-09-04",37.61],["2014-09-05",37.7],["2014-09-08",37.8],["2014-09-09",37.83],["2014-09-10",37.82],["2014-09-11",37.7],["2014-09-12",37.62],["2014-09-15",37.68],["2014-09-16",37.86],["2014-09-17",38.26],["2014-09-18",38.21],["2014-09-19",38.53],["2014-09-22",38.46],["2014-09-23",38.05],["2014-09-24",37.89],["2014-09-25",38.04],["2014-09-26",37.8],["2014-09-29",38],["2014-09-30",38.11],["2014-10-01",37.85],["2014-10-02",37.37],["2014-10-03",37.43],["2014-10-06",37.62],["2014-10-07",37.48],["2014-10-08",37.22],["2014-10-09",37.34],["2014-10-10",36.86],["2014-10-13",36.85],["2014-10-14",36.73],["2014-10-15",36.7],["2014-10-16",36.45],["2014-10-17",36.76],["2014-10-20",36.73],["2014-10-21",36.94],["2014-10-22",37.19],["2014-10-23",37.14],["2014-10-24",37.21],["2014-10-27",37.22],["2014-10-28",37.35],["2014-10-29",37.35],["2014-10-30",37.25],["2014-10-31",37.54],["2014-11-03",37.54],["2014-11-04",37.6],["2014-11-05",37.53],["2014-11-06",37.4],["2014-11-07",37.28],["2014-11-10",37.16],["2014-11-12",37.18],["2014-11-13",37.12],["2014-11-14",37.1],["2014-11-17",37.21],["2014-11-18",37.28],["2014-11-19",37.3],["2014-11-20",37.07],["2014-11-21",37.26],["2014-11-24",37.3],["2014-11-25",37.21],["2014-11-26",37.22],["2014-11-27",37.38],["2014-11-28",37.38],["2014-12-01",37.25],["2014-12-02",37.53],["2014-12-03",37.71],["2014-12-04",37.67],["2014-12-05",37.65],["2014-12-08",37.59],["2014-12-09",37.3],["2014-12-10",37.14],["2014-12-11",37],["2014-12-12",36.89],["2014-12-15",36.68],["2014-12-16",35.98],["2014-12-17",36.13],["2014-12-18",36.57],["2014-12-19",36.39],["2014-12-22",36.42],["2014-12-23",36.56],["2014-12-24",36.57],["2014-12-29",36.42],["2014-12-30",36.47],["2014-12-31",36.45],["2015-01-02",36.5],["2015-01-05",36.13],["2015-01-07",36.31],["2015-01-08",36.88],["2015-01-09",36.94],["2015-01-12",36.81],["2015-01-13",37.03],["2015-01-14",36.79],["2015-01-15",36.17],["2015-01-16",35.79],["2015-01-19",35.74],["2015-01-20",35.83],["2015-01-21",35.99],["2015-01-22",36.44],["2015-01-23",36.61],["2015-01-26",36.44],["2015-01-27",36.61],["2015-01-28",36.66],["2015-01-29",36.76],["2015-01-30",36.88],["2015-02-02",36.78],["2015-02-03",36.76],["2015-02-04",36.73],["2015-02-05",36.76],["2015-02-06",36.96],["2015-02-09",36.86],["2015-02-10",36.91],["2015-02-11",36.81],["2015-02-12",36.89],["2015-02-13",37.01],["2015-02-16",37.16],["2015-02-17",37.18],["2015-02-18",37.16],["2015-02-19",37.12],["2015-02-20",37.13],["2015-02-23",37.25],["2015-02-24",37.25],["2015-02-25",37.28],["2015-02-26",37.27],["2015-02-27",37.44],["2015-03-02",37.5],["2015-03-03",37.33],["2015-03-04",37.37],["2015-03-05",37.71],["2015-03-06",37.7],["2015-03-09",37.71],["2015-03-10",37.44],["2015-03-11",37.46],["2015-03-12",37.51],["2015-03-13",37.43],["2015-03-16",37.41],["2015-03-17",37.57],["2015-03-18",37.63],["2015-03-19",37.94],["2015-03-20",38.18],["2015-03-23",38.2],["2015-03-24",38.15],["2015-03-25",38.04],["2015-03-26",37.72],["2015-03-27",37.74],["2015-03-30",37.93],["2015-03-31",37.92],["2015-04-01",37.91],["2015-04-02",37.93],["2015-04-03",37.94],["2015-04-07",38.19],["2015-04-08",38.25],["2015-04-09",38.42],["2015-04-10",38.6],["2015-04-13",38.51],["2015-04-14",38.53],["2015-04-15",38.85],["2015-04-16",39.05],["2015-04-17",39.03],["2015-04-20",39.1],["2015-04-21",39.32],["2015-04-22",39.28],["2015-04-23",39.37],["2015-04-24",39.39],["2015-04-27",39.76],["2015-04-28",39.74],["2015-04-29",39.59],["2015-04-30",39.48],["2015-05-04",39.63],["2015-05-05",39.48],["2015-05-06",39.54],["2015-05-07",39.63],["2015-05-08",40.01],["2015-05-11",40.04],["2015-05-12",39.89],["2015-05-13",40.03],["2015-05-14",39.87],["2015-05-15",39.78],["2015-05-18",39.83],["2015-05-19",39.87],["2015-05-20",39.76],["2015-05-21",39.79],["2015-05-22",39.75],["2015-05-25",39.34],["2015-05-26",39.15],["2015-05-27",39.12],["2015-05-28",39.17],["2015-05-29",39.12],["2015-06-01",39.07],["2015-06-02",38.86],["2015-06-03",38.76],["2015-06-05",38.42],["2015-06-08",38.24],["2015-06-09",38.06],["2015-06-10",38.28],["2015-06-11",38.38],["2015-06-12",38.19],["2015-06-15",38.04],["2015-06-16",37.99],["2015-06-17",37.82],["2015-06-18",37.56],["2015-06-19",37.63],["2015-06-22",38.07],["2015-06-23",38.3],["2015-06-24",38.18],["2015-06-25",38.26],["2015-06-26",38.1],["2015-06-29",37.38],["2015-06-30",37.58],["2015-07-01",37.72],["2015-07-02",37.57],["2015-07-03",37.46],["2015-07-06",37.21],["2015-07-07",37.02],["2015-07-08",36.63],["2015-07-09",36.71],["2015-07-10",37.33],["2015-07-13",37.57],["2015-07-14",37.51],["2015-07-15",37.49],["2015-07-16",37.85],["2015-07-17",37.89],["2015-07-20",37.72],["2015-07-21",37.6],["2015-07-22",37.16],["2015-07-23",37.05],["2015-07-24",37.11],["2015-07-27",36.94],["2015-07-28",37.09],["2015-07-29",37.42],["2015-07-30",37.22],["2015-07-31",37.45],["2015-08-03",37.61],["2015-08-04",37.67],["2015-08-05",38.06],["2015-08-06",37.58],["2015-08-07",37.52],["2015-08-10",37.66],["2015-08-11",37.83],["2015-08-12",37.5],["2015-08-13",37.74],["2015-08-14",37.63],["2015-08-17",37.4],["2015-08-18",37.2],["2015-08-19",37.38],["2015-08-20",37.44],["2015-08-21",37.13],["2015-08-24",35.49],["2015-08-25",35.6],["2015-08-26",35.46],["2015-08-27",36.06],["2015-08-28",36.32],["2015-08-31",36.54],["2015-09-01",36.15],["2015-09-02",36.09],["2015-09-03",36.37],["2015-09-04",36.3],["2015-09-07",36.27],["2015-09-08",36.27],["2015-09-09",36.48],["2015-09-10",36.5],["2015-09-11",36.71],["2015-09-14",36.64],["2015-09-15",36.71],["2015-09-16",36.71],["2015-09-17",36.85],["2015-09-18",36.63],["2015-09-21",36.62],["2015-09-22",36.38],["2015-09-23",36.09],["2015-09-24",35.75],["2015-09-25",35.88],["2015-09-28",35.51],["2015-09-29",35.33],["2015-09-30",35.7],["2015-10-01",35.78],["2015-10-02",35.61],["2015-10-05",35.97],["2015-10-06",36.25],["2015-10-07",36.37],["2015-10-08",36.46],["2015-10-09",36.73],["2015-10-12",36.76],["2015-10-13",36.54],["2015-10-14",36.52],["2015-10-15",36.7],["2015-10-16",36.73],["2015-10-19",36.61],["2015-10-20",36.65],["2015-10-21",36.61],["2015-10-22",36.54],["2015-10-23",36.59],["2015-10-26",36.61],["2015-10-27",36.57],["2015-10-28",36.57],["2015-10-29",36.22],["2015-10-30",36.05],["2015-11-02",36.26],["2015-11-03",36.23],["2015-11-04",36.28],["2015-11-05",36.14],["2015-11-06",35.92],["2015-11-09",35.75],["2015-11-10",35.7],["2015-11-12",35.64],["2015-11-13",35.45],["2015-11-16",35.2],["2015-11-17",35.54],["2015-11-18",35.58],["2015-11-19",35.74],["2015-11-20",35.76],["2015-11-23",35.41],["2015-11-24",35.04],["2015-11-25",35.07],["2015-11-26",35.21],["2015-11-27",35.18],["2015-11-30",35.13],["2015-12-01",35.1],["2015-12-02",34.69],["2015-12-03",34.48],["2015-12-04",33.93],["2015-12-07",34.4],["2015-12-08",33.96],["2015-12-09",33.39],["2015-12-10",33.49],["2015-12-11",33.27],["2015-12-14",32.74],["2015-12-15",32.92],["2015-12-16",33.2],["2015-12-17",33.73],["2015-12-18",33.78],["2015-12-21",33.93],["2015-12-22",34.02],["2015-12-23",34.22],["2015-12-24",34.21],["2015-12-28",34.23],["2015-12-29",34.52],["2015-12-30",34.34],["2015-12-31",34.34],["2016-01-04",33.64],["2016-01-05",33.55],["2016-01-07",33.01],["2016-01-08",32.76],["2016-01-11",32.5],["2016-01-12",32.92],["2016-01-13",33.21],["2016-01-14",32.89],["2016-01-15",32.76],["2016-01-18",32.13],["2016-01-19",32.21],["2016-01-20",31.73],["2016-01-21",31.73],["2016-01-22",32.11],["2016-01-25",32.24],["2016-01-26",32.19],["2016-01-27",32.21],["2016-01-28",32.54],["2016-01-29",32.74],["2016-02-01",32.77],["2016-02-02",32.57],["2016-02-03",32.38],["2016-02-04",32.71],["2016-02-05",32.94],["2016-02-08",32.53],["2016-02-09",32.29],["2016-02-10",32.49],["2016-02-11",32.06],["2016-02-12",32.36],["2016-02-15",32.64],["2016-02-16",32.54],["2016-02-17",33.19],["2016-02-18",33.61],["2016-02-19",33.34],["2016-02-22",33.65],["2016-02-23",33.49],["2016-02-24",33.19],["2016-02-25",33.33],["2016-02-26",33.59],["2016-02-29",33.38],["2016-03-01",33.27],["2016-03-02",33.39],["2016-03-03",33.65],["2016-03-04",33.96],["2016-03-07",34.07],["2016-03-08",34.03],["2016-03-09",33.91],["2016-03-10",34.1],["2016-03-11",34.37],["2016-03-14",34.44],["2016-03-15",34.31],["2016-03-16",34.31],["2016-03-17",34.57],["2016-03-18",34.85],["2016-03-21",34.76],["2016-03-22",34.71],["2016-03-23",34.69],["2016-03-24",34.5],["2016-03-25",34.49],["2016-03-29",34.78],["2016-03-30",35.11],["2016-03-31",35.19],["2016-04-01",34.91],["2016-04-04",35.02],["2016-04-05",34.67],["2016-04-06",34.37],["2016-04-07",34.26],["2016-04-08",34.37],["2016-04-11",34.49],["2016-04-12",34.36],["2016-04-13",34.79],["2016-04-14",34.94],["2016-04-15",34.9],["2016-04-18",34.88],["2016-04-19",35.2],["2016-04-20",35.18],["2016-04-21",35.2],["2016-04-22",35.1],["2016-04-25",35.04],["2016-04-26",34.97],["2016-04-27",34.79],["2016-04-28",34.69],["2016-04-29",34.68],["2016-05-02",34.79],["2016-05-04",34.35],["2016-05-05",34.1],["2016-05-06",34.06],["2016-05-09",34.2],["2016-05-10",34.01],["2016-05-11",33.88],["2016-05-12",33.95],["2016-05-13",33.88],["2016-05-16",34.19],["2016-05-17",34.26],["2016-05-18",34.14],["2016-05-19",33.88],["2016-05-20",33.77],["2016-05-23",33.85],["2016-05-24",34.09],["2016-05-25",34.34],["2016-05-27",34.38],["2016-05-30",34.34],["2016-05-31",34.07],["2016-06-01",33.47],["2016-06-02",33.33],["2016-06-03",33.62],["2016-06-06",33.73],["2016-06-07",34.09],["2016-06-08",34.19],["2016-06-09",33.97],["2016-06-10",33.59],["2016-06-13",33.31],["2016-06-14",33.15],["2016-06-15",33.27],["2016-06-16",32.91],["2016-06-17",33.17],["2016-06-20",33.55],["2016-06-21",33.71],["2016-06-22",33.99],["2016-06-23",34.28],["2016-06-24",32.67],["2016-06-27",32.68],["2016-06-28",32.94],["2016-06-29",33.08],["2016-06-30",33.09],["2016-07-01",33.07],["2016-07-04",32.77],["2016-07-05",32.8],["2016-07-06",32.53],["2016-07-07",32.73],["2016-07-08",32.79],["2016-07-11",33.08],["2016-07-12",33.34],["2016-07-13",33.31],["2016-07-14",33.37],["2016-07-15",33.57],["2016-07-18",33.87],["2016-07-19",33.88],["2016-07-20",34.06],["2016-07-21",34.11],["2016-07-22",34.1],["2016-07-25",34.38],["2016-07-26",34.38],["2016-07-27",34.3],["2016-07-28",34.25],["2016-07-29",34.06],["2016-08-01",33.96],["2016-08-02",34.34],["2016-08-03",34.31],["2016-08-04",34.49],["2016-08-05",34.71],["2016-08-08",34.9],["2016-08-09",35.06],["2016-08-10",35.18],["2016-08-11",35.31],["2016-08-12",35.48],["2016-08-16",35.35],["2016-08-17",35.15],["2016-08-18",35.02],["2016-08-19",34.94],["2016-08-22",34.94],["2016-08-23",34.9],["2016-08-24",34.91],["2016-08-25",34.91],["2016-08-26",34.99],["2016-08-29",34.97],["2016-08-30",35.2],["2016-08-31",35.27],["2016-09-01",35.11],["2016-09-02",34.98],["2016-09-05",35.22],["2016-09-06",35.28],["2016-09-07",35.56],["2016-09-08",35.4],["2016-09-09",34.99],["2016-09-12",34.49],["2016-09-13",34.53],["2016-09-14",34.58],["2016-09-15",34.7],["2016-09-16",34.78],["2016-09-19",34.94],["2016-09-20",34.9],["2016-09-21",35.04],["2016-09-22",35.25],["2016-09-23",35.19],["2016-09-26",34.95],["2016-09-27",34.89],["2016-09-28",34.93],["2016-09-29",35.03],["2016-09-30",34.97],["2016-10-03",34.93],["2016-10-04",35.17],["2016-10-05",35.28],["2016-10-06",35.31],["2016-10-07",35.22],["2016-10-10",35.26],["2016-10-11",35.27],["2016-10-12",35.14],["2016-10-13",34.94],["2016-10-14",34.94],["2016-10-17",34.97],["2016-10-18",35.05],["2016-10-19",35.23],["2016-10-20",35.35],["2016-10-21",35.38],["2016-10-24",35.62],["2016-10-25",35.73],["2016-10-26",35.56],["2016-10-27",35.63],["2016-10-28",35.78],["2016-10-31",35.96],["2016-11-02",35.44],["2016-11-03",35.29],["2016-11-04",35.09],["2016-11-07",35.22],["2016-11-08",35.31],["2016-11-09",35.19],["2016-11-10",35.79],["2016-11-14",35.3],["2016-11-15",35.19],["2016-11-16",35.22],["2016-11-17",35.09],["2016-11-18",34.73],["2016-11-21",34.98],["2016-11-22",35.37],["2016-11-23",35.54],["2016-11-24",35.76],["2016-11-25",35.63],["2016-11-28",35.5],["2016-11-29",35.5],["2016-11-30",35.72],["2016-12-01",35.7],["2016-12-02",35.73],["2016-12-05",36.18],["2016-12-06",36.75],["2016-12-07",36.85],["2016-12-08",37.1],["2016-12-09",37.02],["2016-12-12",36.81],["2016-12-13",37.09],["2016-12-14",37.25],["2016-12-15",37.2],["2016-12-16",37.28],["2016-12-19",37.2],["2016-12-20",37.44],["2016-12-21",37.4],["2016-12-22",37.23],["2016-12-23",37.32],["2016-12-27",37.35],["2016-12-28",37.4],["2016-12-29",37.49],["2016-12-30",37.67],["2017-01-02",37.65],["2017-01-03",37.87],["2017-01-04",38.08],["2017-01-05",38.16],["2017-01-09",38.2],["2017-01-10",38.49],["2017-01-11",38.59],["2017-01-12",38.67],["2017-01-13",38.53],["2017-01-16",38.57],["2017-01-17",38.59],["2017-01-18",38.56],["2017-01-19",38.6],["2017-01-20",38.61],["2017-01-23",38.56],["2017-01-24",38.66],["2017-01-25",39.41],["2017-01-26",39.75],["2017-01-27",39.61],["2017-01-30",39.52],["2017-01-31",39.48],["2017-02-01",39.66],["2017-02-02",39.51],["2017-02-03",39.46],["2017-02-06",39.6],["2017-02-07",39.62],["2017-02-08",39.65],["2017-02-09",40.21],["2017-02-10",40.68],["2017-02-13",40.9],["2017-02-14",40.86],["2017-02-15",40.95],["2017-02-16",41.31],["2017-02-17",41.13],["2017-02-20",41.05],["2017-02-21",41.49],["2017-02-22",41.72],["2017-02-23",41.82],["2017-02-24",41.4],["2017-02-27",41.33],["2017-02-28",41.2],["2017-03-01",41.82],["2017-03-02",42.02],["2017-03-03",41.86],["2017-03-06",41.72],["2017-03-07",41.39],["2017-03-08",41.31],["2017-03-09",41.06],["2017-03-10",41.43],["2017-03-13",41.73],["2017-03-14",41.85],["2017-03-15",41.88],["2017-03-16",42.34],["2017-03-17",42.57],["2017-03-20",42.3],["2017-03-21",42.22],["2017-03-22",41.37],["2017-03-23",41.65],["2017-03-24",41.69],["2017-03-27",41.28],["2017-03-28",41.51],["2017-03-29",41.61],["2017-03-30",41.36],["2017-03-31",41.24],["2017-04-03",41.38],["2017-04-04",41.64],["2017-04-05",41.81],["2017-04-06",41.74],["2017-04-07",41.8],["2017-04-10",41.75],["2017-04-11",41.56],["2017-04-12",41.4],["2017-04-13",41.46],["2017-04-14",41.46],["2017-04-18",41.53],["2017-04-19",41.79],["2017-04-20",42],["2017-04-21",41.98],["2017-04-24",42.33],["2017-04-25",42.81],["2017-04-26",43.23],["2017-04-27",43.35],["2017-04-28",43.33],["2017-05-02",43.56],["2017-05-04",43.69],["2017-05-05",43.42],["2017-05-08",43.49],["2017-05-09",43.75],["2017-05-10",43.68],["2017-05-11",43.63],["2017-05-12",43.43],["2017-05-15",43.56],["2017-05-16",43.14],["2017-05-17",42.85],["2017-05-18",42.37],["2017-05-19",42.78],["2017-05-22",43.03],["2017-05-23",42.95],["2017-05-24",42.86],["2017-05-25",43.29],["2017-05-26",43.09],["2017-05-29",42.93],["2017-05-30",42.72],["2017-05-31",42.63],["2017-06-01",42.64],["2017-06-02",42.88],["2017-06-05",42.7],["2017-06-06",42.7],["2017-06-07",43.02],["2017-06-08",43.12],["2017-06-09",43.24],["2017-06-12",42.78],["2017-06-13",42.74],["2017-06-14",42.78],["2017-06-16",42.77],["2017-06-19",43.03],["2017-06-20",43.04],["2017-06-21",42.99],["2017-06-22",43.1],["2017-06-23",43.11],["2017-06-26",43.39],["2017-06-27",43.45],["2017-06-28",43.27],["2017-06-29",43.27],["2017-06-30",43.12],["2017-07-03",43.13],["2017-07-04",42.98],["2017-07-05",42.96],["2017-07-06",43.02],["2017-07-07",42.93],["2017-07-10",42.95],["2017-07-11",42.89],["2017-07-12",43.23],["2017-07-13",43.46],["2017-07-14",43.52],["2017-07-17",43.78],["2017-07-18",43.7],["2017-07-19",43.67],["2017-07-20",43.62],["2017-07-21",43.47],["2017-07-24",43.34],["2017-07-25",43.38],["2017-07-26",43.63],["2017-07-27",43.58],["2017-07-28",43.46],["2017-07-31",43.74],["2017-08-01",43.75],["2017-08-02",43.73],["2017-08-03",43.48],["2017-08-04",43.59],["2017-08-07",43.71],["2017-08-08",43.98],["2017-08-09",43.85],["2017-08-10",43.79],["2017-08-11",43.49],["2017-08-14",43.64],["2017-08-16",43.79],["2017-08-17",43.52],["2017-08-18",43.37],["2017-08-21",43.52],["2017-08-22",43.65],["2017-08-23",43.67],["2017-08-24",44.07],["2017-08-25",44.39],["2017-08-28",44.71],["2017-08-29",44.55],["2017-08-30",44.74],["2017-08-31",44.82],["2017-09-01",44.95],["2017-09-04",44.93],["2017-09-05",45.11],["2017-09-06",44.9],["2017-09-07",44.72],["2017-09-08",44.65],["2017-09-11",44.98],["2017-09-12",45.05],["2017-09-13",45.04],["2017-09-14",44.97],["2017-09-15",44.85],["2017-09-18",45.03],["2017-09-19",45.07],["2017-09-20",45.07],["2017-09-21",44.92],["2017-09-22",44.83],["2017-09-25",44.79],["2017-09-26",44.6],["2017-09-27",44.65],["2017-09-28",44.67],["2017-09-29",44.88],["2017-10-02",45.05],["2017-10-03",45.13],["2017-10-04",44.93],["2017-10-05",44.87],["2017-10-06",45.05],["2017-10-09",45.16],["2017-10-10",45.28],["2017-10-11",45.56],["2017-10-12",45.68],["2017-10-13",45.57],["2017-10-16",45.56],["2017-10-17",45.35],["2017-10-18",45.11],["2017-10-19",44.62],["2017-10-20",44.52],["2017-10-23",44.53],["2017-10-24",44.2],["2017-10-25",44.21],["2017-10-26",44.27],["2017-10-27",44.69],["2017-10-30",45.1],["2017-10-31",45.18],["2017-11-02",45.12],["2017-11-03",44.93],["2017-11-06",44.99],["2017-11-07",45.49],["2017-11-08",45.24],["2017-11-09",44.83],["2017-11-10",44.55],["2017-11-13",44.45],["2017-11-14",44.48],["2017-11-15",44.07],["2017-11-16",43.99],["2017-11-17",44.19],["2017-11-20",44.56],["2017-11-21",44.74],["2017-11-22",44.74],["2017-11-23",44.92],["2017-11-24",44.81],["2017-11-27",44.87],["2017-11-28",44.81],["2017-11-29",44.59],["2017-11-30",44.15],["2017-12-01",43.89],["2017-12-04",44.05],["2017-12-05",44.16],["2017-12-06",43.95],["2017-12-07",43.95],["2017-12-08",44.17],["2017-12-11",43.97],["2017-12-12",44],["2017-12-13",44.21],["2017-12-14",44.32],["2017-12-15",44.22],["2017-12-18",44.6],["2017-12-19",44.84],["2017-12-20",44.76],["2017-12-21",44.83],["2017-12-22",44.81],["2017-12-27",45.04],["2017-12-28",45.17],["2017-12-29",45.11],["2018-01-02",45.11],["2018-01-03",44.9],["2018-01-04",45.56],["2018-01-05",45.7],["2018-01-08",45.95],["2018-01-09",46],["2018-01-10",45.65],["2018-01-11",45.73],["2018-01-12",45.95],["2018-01-15",45.86],["2018-01-16",46.25],["2018-01-17",46.46],["2018-01-18",46.62],["2018-01-19",46.65],["2018-01-22",46.8],["2018-01-23",47.07],["2018-01-24",46.93],["2018-01-25",46.76],["2018-01-26",46.62],["2018-01-29",46.64],["2018-01-30",46.32],["2018-01-31",46.34],["2018-02-01",46.09],["2018-02-02",45.67],["2018-02-05",45.29],["2018-02-06",44.22],["2018-02-07",44.52],["2018-02-08",44.42],["2018-02-09",43.91],["2018-02-12",44.19],["2018-02-13",44.25],["2018-02-14",44.51],["2018-02-15",44.77],["2018-02-16",44.38],["2018-02-19",44.32],["2018-02-20",44.26],["2018-02-21",44.2],["2018-02-22",44.1],["2018-02-23",44.36],["2018-02-26",44.4],["2018-02-27",44.47],["2018-02-28",44.02],["2018-03-01",43.46],["2018-03-02",43.26],["2018-03-05",43.23],["2018-03-06",43.48],["2018-03-07",43.48],["2018-03-08",43.49],["2018-03-09",43.38],["2018-03-12",43.92],["2018-03-13",43.94],["2018-03-14",43.67],["2018-03-15",43.65],["2018-03-16",43.24],["2018-03-19",42.89],["2018-03-20",42.91],["2018-03-21",43.26],["2018-03-22",43.03],["2018-03-23",42.43],["2018-03-26",42.4],["2018-03-27",42.59],["2018-03-28",41.93],["2018-03-29",42.07],["2018-03-30",42.07],["2018-04-03",42.22],["2018-04-04",42.08],["2018-04-05",42.55],["2018-04-06",42.57],["2018-04-09",42.8],["2018-04-10",42.74],["2018-04-11",42.69],["2018-04-12",42.92],["2018-04-13",43.11],["2018-04-16",43],["2018-04-17",42.91],["2018-04-18",42.96],["2018-04-19",43.18],["2018-04-20",43.12],["2018-04-23",42.93],["2018-04-24",42.86],["2018-04-25",42.56],["2018-04-26",42.72],["2018-04-27",42.74],["2018-04-30",42.87],["2018-05-02",43.01],["2018-05-04",42.54],["2018-05-07",42.43],["2018-05-08",42.27],["2018-05-09",42.71],["2018-05-10",42.85],["2018-05-11",43.18],["2018-05-14",43.35],["2018-05-15",43.01],["2018-05-16",42.76],["2018-05-17",42.66],["2018-05-18",42.36],["2018-05-21",42.54],["2018-05-22",42.39],["2018-05-23",41.96],["2018-05-24",41.91],["2018-05-25",41.87],["2018-05-28",41.91],["2018-05-29",41.53],["2018-05-30",41.36],["2018-06-01",41.46],["2018-06-04",41.8],["2018-06-05",42.03],["2018-06-06",42.24],["2018-06-07",42.44],["2018-06-08",42.25],["2018-06-11",42.16],["2018-06-12",42.2],["2018-06-13",42.05],["2018-06-14",41.89],["2018-06-15",41.4],["2018-06-18",40.84],["2018-06-19",40.28],["2018-06-20",40.79],["2018-06-21",40.57],["2018-06-22",40.68],["2018-06-25",40.64],["2018-06-26",40.59],["2018-06-27",40.35],["2018-06-28",40.09],["2018-06-29",40.24],["2018-07-02",40.08],["2018-07-03",40.38],["2018-07-04",40.68],["2018-07-05",40.88],["2018-07-06",40.68],["2018-07-09",40.65],["2018-07-10",40.87],["2018-07-11",40.64],["2018-07-12",40.71],["2018-07-13",40.64],["2018-07-16",40.51],["2018-07-17",40.43],["2018-07-18",40.51],["2018-07-19",40.53],["2018-07-20",40.86],["2018-07-23",41.26],["2018-07-24",41.67],["2018-07-25",41.85],["2018-07-26",42.26],["2018-07-27",42.36],["2018-07-30",42.5],["2018-07-31",42.58],["2018-08-01",42.48],["2018-08-02",42.21],["2018-08-03",42.19],["2018-08-06",42.14],["2018-08-07",42.26],["2018-08-08",42.51],["2018-08-09",42.47],["2018-08-10",42.03],["2018-08-13",41.73],["2018-08-14",41.84],["2018-08-16",41.68],["2018-08-17",41.48],["2018-08-20",41.51],["2018-08-21",41.83],["2018-08-22",42.07],["2018-08-23",42.29],["2018-08-24",42.35],["2018-08-27",42.85],["2018-08-28",43.12],["2018-08-29",43.11],["2018-08-30",42.84],["2018-08-31",42.53],["2018-09-03",42.62],["2018-09-04",42.29],["2018-09-05",41.93],["2018-09-06",41.74],["2018-09-07",41.36],["2018-09-10",41.25],["2018-09-11",41.15],["2018-09-12",40.96],["2018-09-13",41.11],["2018-09-14",41.17],["2018-09-17",41.01],["2018-09-18",41.18],["2018-09-19",41.39],["2018-09-20",41.61],["2018-09-21",41.69],["2018-09-24",41.98],["2018-09-25",42.26],["2018-09-26",42.3],["2018-09-27",42.37],["2018-09-28",42.09],["2018-10-01",42.26],["2018-10-02",41.92],["2018-10-03",42.2],["2018-10-04",42.02],["2018-10-05",41.82],["2018-10-08",41.42],["2018-10-09",41.4],["2018-10-10",41.08],["2018-10-11",40.41],["2018-10-12",40.61],["2018-10-15",40.48],["2018-10-16",40.79],["2018-10-17",40.96],["2018-10-18",40.71],["2018-10-19",40.59],["2018-10-22",40.62],["2018-10-23",40.16],["2018-10-24",39.98],["2018-10-25",39.73],["2018-10-26",39.43],["2018-10-29",39.35],["2018-10-30",39.31],["2018-10-31",39.81],["2018-11-02",40.38],["2018-11-05",40.59],["2018-11-06",40.66],["2018-11-07",41.1],["2018-11-08",41.21],["2018-11-09",40.94],["2018-11-13",40.72],["2018-11-14",40.67],["2018-11-15",40.51],["2018-11-16",39.86],["2018-11-19",39.9],["2018-11-20",39.83],["2018-11-21",40.21],["2018-11-22",40.48],["2018-11-23",40.52],["2018-11-26",40.55],["2018-11-27",40.56],["2018-11-28",41.05],["2018-11-29",41.39],["2018-11-30",41.31],["2018-12-03",41.83],["2018-12-04",41.84],["2018-12-05",41.87],["2018-12-06",41.45],["2018-12-07",41.4],["2018-12-10",40.93],["2018-12-11",40.73],["2018-12-12",40.95],["2018-12-13",41.58],["2018-12-14",41.6],["2018-12-17",41.4],["2018-12-18",41.38],["2018-12-19",41.6],["2018-12-20",41.26],["2018-12-21",40.64],["2018-12-24",40.62],["2018-12-27",40.69],["2018-12-28",40.87],["2018-12-31",40.89],["2019-01-02",40.74],["2019-01-03",40.65],["2019-01-04",40.93],["2019-01-07",41.36],["2019-01-08",41.48],["2019-01-09",41.67],["2019-01-10",41.5],["2019-01-11",41.77],["2019-01-14",41.48],["2019-01-15",41.65],["2019-01-16",41.9],["2019-01-17",42.03],["2019-01-18",42.19],["2019-01-21",42.04],["2019-01-22",41.99],["2019-01-23",42.33],["2019-01-24",42.46],["2019-01-25",42.4],["2019-01-28",42.07],["2019-01-29",42.16],["2019-01-30",41.98],["2019-01-31",42.1],["2019-02-01",42.22],["2019-02-04",42.34],["2019-02-05",42.47],["2019-02-06",42.75],["2019-02-07",42.41],["2019-02-08",42.27],["2019-02-11",42.38],["2019-02-12",42.39],["2019-02-13",42.28],["2019-02-14",42.05],["2019-02-15",42.14],["2019-02-18",42.09],["2019-02-19",42.05],["2019-02-20",42.37],["2019-02-21",42.42],["2019-02-22",42.49],["2019-02-25",42.69],["2019-02-26",42.6],["2019-02-27",42.37],["2019-02-28",42.17],["2019-03-01",42.22],["2019-03-04",42.16],["2019-03-05",42.11],["2019-03-06",42.07],["2019-03-07",42.06],["2019-03-08",41.81],["2019-03-11",41.97],["2019-03-12",42.03],["2019-03-13",42.06],["2019-03-14",42.17],["2019-03-15",42.62],["2019-03-18",42.66],["2019-03-19",42.69],["2019-03-20",42.62],["2019-03-21",42.74],["2019-03-22",42.41],["2019-03-25",42.06],["2019-03-26",42.14],["2019-03-27",42.18],["2019-03-28",42.09],["2019-03-29",42.01],["2019-04-01",42.33],["2019-04-02",42.67],["2019-04-03",43.1],["2019-04-04",43.12],["2019-04-05",42.84],["2019-04-08",42.71],["2019-04-09",42.85],["2019-04-10",42.95],["2019-04-11",42.94],["2019-04-12",42.89],["2019-04-15",42.78],["2019-04-16",42.85],["2019-04-17",43.05],["2019-04-18",42.82],["2019-04-19",42.82],["2019-04-23",42.84],["2019-04-24",42.85],["2019-04-25",42.69],["2019-04-26",42.79],["2019-04-29",42.8],["2019-04-30",42.41],["2019-05-02",42.24],["2019-05-06",41.73],["2019-05-07",41.43],["2019-05-08",41.06],["2019-05-09",40.68],["2019-05-10",40.63],["2019-05-13",40.33],["2019-05-14",40.25],["2019-05-15",40.26],["2019-05-16",40.38],["2019-05-17",40.36],["2019-05-20",40.22],["2019-05-21",40.44],["2019-05-22",40.65],["2019-05-23",40.39],["2019-05-24",40.41],["2019-05-27",40.42],["2019-05-28",40.59],["2019-05-29",40.48]]}]}