{"status":"ok","unit":"","title":"Notowania od 0000-00-00 do 2014-08-20","series":[{"name":"Notowanie","area":true,"data":[["0000-00-00",34.01],["1999-08-30",10.45],["1999-08-31",10.46],["1999-09-01",10.46],["1999-09-02",10.46],["1999-09-03",10.47],["1999-09-06",10.49],["1999-09-07",10.48],["1999-09-08",10.47],["1999-09-09",10.47],["1999-09-10",10.48],["1999-09-13",10.48],["1999-09-14",10.47],["1999-09-15",10.46],["1999-09-16",10.45],["1999-09-17",10.45],["1999-09-20",10.46],["1999-09-21",10.45],["1999-09-22",10.44],["1999-09-23",10.41],["1999-09-24",10.4],["1999-09-27",10.41],["1999-09-28",10.4],["1999-09-29",10.39],["1999-09-30",10.36],["1999-10-01",10.36],["1999-10-04",10.38],["1999-10-05",10.39],["1999-10-06",10.4],["1999-10-07",10.4],["1999-10-08",10.4],["1999-10-11",10.41],["1999-10-12",10.41],["1999-10-13",10.41],["1999-10-14",10.43],["1999-10-15",10.42],["1999-10-18",10.41],["1999-10-19",10.4],["1999-10-20",10.41],["1999-10-21",10.43],["1999-10-22",10.45],["1999-10-25",10.4],["1999-10-26",10.41],["1999-10-27",10.4],["1999-10-28",10.39],["1999-10-29",10.38],["1999-11-02",10.4],["1999-11-03",10.4],["1999-11-04",10.34],["1999-11-05",10.32],["1999-11-08",10.38],["1999-11-09",10.37],["1999-11-10",10.37],["1999-11-12",10.38],["1999-11-15",10.39],["1999-11-16",10.4],["1999-11-17",10.39],["1999-11-18",10.41],["1999-11-19",10.48],["1999-11-22",10.58],["1999-11-23",10.61],["1999-11-24",10.59],["1999-11-25",10.62],["1999-11-26",10.67],["1999-11-29",10.63],["1999-11-30",10.65],["1999-12-01",10.68],["1999-12-02",10.69],["1999-12-03",10.67],["1999-12-06",10.68],["1999-12-07",10.69],["1999-12-08",10.72],["1999-12-09",10.76],["1999-12-10",10.8],["1999-12-13",10.81],["1999-12-14",10.78],["1999-12-15",10.78],["1999-12-16",10.78],["1999-12-17",10.85],["1999-12-20",10.93],["1999-12-21",10.94],["1999-12-22",11.03],["1999-12-23",11.11],["1999-12-24",11.11],["1999-12-27",11.22],["1999-12-28",11.18],["1999-12-29",11.24],["1999-12-30",11.24],["1999-12-31",11.24],["2000-01-03",11.42],["2000-01-04",11.32],["2000-01-05",11.17],["2000-01-06",11.28],["2000-01-07",11.49],["2000-01-10",11.74],["2000-01-11",11.77],["2000-01-12",11.74],["2000-01-13",11.83],["2000-01-14",11.89],["2000-01-17",11.84],["2000-01-18",11.86],["2000-01-19",11.69],["2000-01-20",11.75],["2000-01-21",11.74],["2000-01-24",11.78],["2000-01-25",11.7],["2000-01-26",11.69],["2000-01-27",11.76],["2000-01-28",11.8],["2000-01-31",11.76],["2000-02-01",11.85],["2000-02-02",11.91],["2000-02-03",12.12],["2000-02-04",12.24],["2000-02-07",12.25],["2000-02-08",12.39],["2000-02-09",12.48],["2000-02-10",12.31],["2000-02-11",12.32],["2000-02-14",12.22],["2000-02-15",12.24],["2000-02-16",12.31],["2000-02-17",12.38],["2000-02-18",12.52],["2000-02-21",12.45],["2000-02-22",12.67],["2000-02-23",12.73],["2000-02-24",12.84],["2000-02-25",12.65],["2000-02-28",12.42],["2000-02-29",12.61],["2000-03-01",12.78],["2000-03-02",12.73],["2000-03-03",12.8],["2000-03-06",12.83],["2000-03-07",12.78],["2000-03-08",12.69],["2000-03-09",12.86],["2000-03-10",13.03],["2000-03-13",12.83],["2000-03-14",12.92],["2000-03-15",12.8],["2000-03-16",12.92],["2000-03-17",12.97],["2000-03-20",12.9],["2000-03-21",12.85],["2000-03-22",12.95],["2000-03-23",12.95],["2000-03-24",13.06],["2000-03-27",13.11],["2000-03-28",13.09],["2000-03-29",12.99],["2000-03-30",12.74],["2000-03-31",12.68],["2000-04-03",12.66],["2000-04-04",12.57],["2000-04-05",12.49],["2000-04-06",12.55],["2000-04-07",12.66],["2000-04-10",12.66],["2000-04-11",12.5],["2000-04-12",12.6],["2000-04-13",12.59],["2000-04-14",12.6],["2000-04-17",12.23],["2000-04-18",12.33],["2000-04-19",12.31],["2000-04-20",12.26],["2000-04-21",12.26],["2000-04-25",12.24],["2000-04-26",12.27],["2000-04-27",12.26],["2000-04-28",12.37],["2000-05-02",12.38],["2000-05-04",12.32],["2000-05-05",12.28],["2000-05-08",12.26],["2000-05-09",12.24],["2000-05-10",12.3],["2000-05-11",12.35],["2000-05-12",12.4],["2000-05-15",12.36],["2000-05-16",12.45],["2000-05-17",12.4],["2000-05-18",12.4],["2000-05-19",12.3],["2000-05-22",12.22],["2000-05-23",12.16],["2000-05-24",12.08],["2000-05-25",12.12],["2000-05-26",12.03],["2000-05-29",12.06],["2000-05-30",12.18],["2000-05-31",12.27],["2000-06-01",12.38],["2000-06-02",12.44],["2000-06-05",12.48],["2000-06-06",12.39],["2000-06-07",12.39],["2000-06-08",12.41],["2000-06-09",12.44],["2000-06-12",12.42],["2000-06-13",12.4],["2000-06-14",12.45],["2000-06-15",12.47],["2000-06-16",12.41],["2000-06-19",12.39],["2000-06-20",12.47],["2000-06-21",12.47],["2000-06-23",12.48],["2000-06-26",12.48],["2000-06-27",12.53],["2000-06-28",12.56],["2000-06-29",12.53],["2000-06-30",12.48],["2000-07-03",12.53],["2000-07-04",12.59],["2000-07-05",12.59],["2000-07-06",12.55],["2000-07-07",12.54],["2000-07-10",12.56],["2000-07-11",12.54],["2000-07-12",12.57],["2000-07-13",12.6],["2000-07-14",12.62],["2000-07-17",12.62],["2000-07-18",12.64],["2000-07-19",12.63],["2000-07-20",12.62],["2000-07-21",12.62],["2000-07-24",12.64],["2000-07-25",12.62],["2000-07-26",12.58],["2000-07-27",12.52],["2000-07-28",12.51],["2000-07-31",12.48],["2000-08-01",12.46],["2000-08-02",12.47],["2000-08-03",12.46],["2000-08-04",12.52],["2000-08-07",12.53],["2000-08-08",12.54],["2000-08-09",12.62],["2000-08-10",12.6],["2000-08-11",12.55],["2000-08-14",12.53],["2000-08-16",12.55],["2000-08-17",12.45],["2000-08-18",12.45],["2000-08-21",12.39],["2000-08-22",12.4],["2000-08-23",12.42],["2000-08-24",12.48],["2000-08-25",12.52],["2000-08-28",12.52],["2000-08-29",12.51],["2000-08-30",12.55],["2000-08-31",12.63],["2000-09-01",12.67],["2000-09-04",12.69],["2000-09-05",12.65],["2000-09-06",12.63],["2000-09-07",12.61],["2000-09-08",12.59],["2000-09-11",12.53],["2000-09-12",12.55],["2000-09-13",12.58],["2000-09-14",12.61],["2000-09-15",12.63],["2000-09-18",12.6],["2000-09-19",12.54],["2000-09-20",12.55],["2000-09-21",12.49],["2000-09-22",12.31],["2000-09-25",12.37],["2000-09-26",12.26],["2000-09-27",12.2],["2000-09-28",12.17],["2000-09-29",12.24],["2000-10-02",12.23],["2000-10-03",12.15],["2000-10-04",12.09],["2000-10-05",12.13],["2000-10-06",12.13],["2000-10-09",12.06],["2000-10-10",12.04],["2000-10-11",11.91],["2000-10-12",11.84],["2000-10-13",11.71],["2000-10-16",11.83],["2000-10-17",11.94],["2000-10-18",11.85],["2000-10-19",11.94],["2000-10-20",12.04],["2000-10-23",12.06],["2000-10-24",12.07],["2000-10-25",12.06],["2000-10-26",12.02],["2000-10-27",12.02],["2000-10-30",12],["2000-10-31",12.04],["2000-11-02",12.14],["2000-11-03",12.22],["2000-11-06",12.31],["2000-11-07",12.34],["2000-11-08",12.35],["2000-11-09",12.27],["2000-11-10",12.19],["2000-11-13",12.11],["2000-11-14",12.19],["2000-11-15",12.19],["2000-11-16",12.2],["2000-11-17",12.25],["2000-11-20",12.32],["2000-11-21",12.34],["2000-11-22",12.31],["2000-11-23",12.28],["2000-11-24",12.36],["2000-11-27",12.4],["2000-11-28",12.37],["2000-11-29",12.36],["2000-11-30",12.35],["2000-12-01",12.36],["2000-12-04",12.32],["2000-12-05",12.4],["2000-12-06",12.5],["2000-12-07",12.5],["2000-12-08",12.59],["2000-12-11",12.66],["2000-12-12",12.73],["2000-12-13",12.82],["2000-12-14",12.89],["2000-12-15",12.9],["2000-12-18",12.95],["2000-12-19",13.01],["2000-12-20",12.93],["2000-12-21",12.83],["2000-12-22",12.95],["2000-12-27",13.07],["2000-12-28",13.08],["2000-12-29",13.15],["2001-01-02",13.11],["2001-01-03",13.08],["2001-01-04",13.15],["2001-01-05",13.06],["2001-01-08",13.01],["2001-01-09",12.97],["2001-01-10",12.91],["2001-01-11",12.9],["2001-01-12",12.93],["2001-01-15",12.92],["2001-01-16",12.89],["2001-01-17",12.96],["2001-01-18",12.98],["2001-01-19",13.05],["2001-01-22",12.99],["2001-01-23",12.91],["2001-01-24",12.91],["2001-01-25",12.94],["2001-01-26",12.93],["2001-01-29",12.93],["2001-01-30",12.97],["2001-01-31",12.98],["2001-02-01",13.05],["2001-02-02",13.05],["2001-02-05",12.97],["2001-02-06",12.96],["2001-02-07",12.87],["2001-02-08",12.89],["2001-02-09",12.86],["2001-02-12",12.81],["2001-02-13",12.9],["2001-02-14",12.87],["2001-02-15",12.91],["2001-02-16",12.84],["2001-02-19",12.75],["2001-02-20",12.71],["2001-02-21",12.66],["2001-02-22",12.57],["2001-02-23",12.6],["2001-02-26",12.66],["2001-02-27",12.57],["2001-02-28",12.57],["2001-03-01",12.47],["2001-03-02",12.45],["2001-03-05",12.51],["2001-03-06",12.53],["2001-03-07",12.52],["2001-03-08",12.48],["2001-03-09",12.37],["2001-03-12",12.17],["2001-03-13",12.18],["2001-03-14",12.11],["2001-03-15",12.21],["2001-03-16",12.22],["2001-03-19",12.25],["2001-03-20",12.32],["2001-03-21",12.3],["2001-03-22",12.27],["2001-03-23",12.36],["2001-03-26",12.43],["2001-03-27",12.39],["2001-03-28",12.46],["2001-03-29",12.41],["2001-03-30",12.46],["2001-04-02",12.42],["2001-04-03",12.36],["2001-04-04",12.34],["2001-04-05",12.39],["2001-04-06",12.45],["2001-04-09",12.49],["2001-04-10",12.56],["2001-04-11",12.63],["2001-04-12",12.62],["2001-04-13",12.62],["2001-04-17",12.56],["2001-04-18",12.66],["2001-04-19",12.71],["2001-04-20",12.71],["2001-04-23",12.66],["2001-04-24",12.66],["2001-04-25",12.63],["2001-04-26",12.69],["2001-04-27",12.68],["2001-04-30",12.64],["2001-05-02",12.61],["2001-05-04",12.58],["2001-05-07",12.59],["2001-05-08",12.48],["2001-05-09",12.45],["2001-05-10",12.53],["2001-05-11",12.56],["2001-05-14",12.59],["2001-05-15",12.54],["2001-05-16",12.48],["2001-05-17",12.51],["2001-05-18",12.52],["2001-05-21",12.62],["2001-05-22",12.71],["2001-05-23",12.72],["2001-05-24",12.71],["2001-05-25",12.7],["2001-05-28",12.71],["2001-05-29",12.71],["2001-05-30",12.69],["2001-05-31",12.74],["2001-06-01",12.73],["2001-06-04",12.67],["2001-06-05",12.71],["2001-06-06",12.64],["2001-06-07",12.57],["2001-06-08",12.5],["2001-06-11",12.45],["2001-06-12",12.44],["2001-06-13",12.42],["2001-06-15",12.33],["2001-06-18",12.32],["2001-06-19",12.31],["2001-06-20",12.24],["2001-06-21",12.32],["2001-06-22",12.33],["2001-06-25",12.41],["2001-06-26",12.34],["2001-06-27",12.34],["2001-06-28",12.4],["2001-06-29",12.5],["2001-07-02",12.43],["2001-07-03",12.35],["2001-07-04",12.25],["2001-07-05",12.24],["2001-07-06",12.29],["2001-07-09",12.23],["2001-07-10",12.14],["2001-07-11",12.11],["2001-07-12",12.2],["2001-07-13",12.2],["2001-07-16",12.27],["2001-07-17",12.21],["2001-07-18",12.22],["2001-07-19",12.22],["2001-07-20",12.13],["2001-07-23",12.12],["2001-07-24",12.06],["2001-07-25",12.05],["2001-07-26",12.13],["2001-07-27",12.23],["2001-07-30",12.23],["2001-07-31",12.19],["2001-08-01",12.22],["2001-08-02",12.21],["2001-08-03",12.18],["2001-08-06",12.19],["2001-08-07",12.18],["2001-08-08",12.12],["2001-08-09",12.07],["2001-08-10",12.03],["2001-08-13",11.99],["2001-08-14",12.03],["2001-08-16",11.96],["2001-08-17",11.88],["2001-08-20",11.91],["2001-08-21",11.95],["2001-08-22",12],["2001-08-23",12.01],["2001-08-24",12.09],["2001-08-27",12.08],["2001-08-28",12.08],["2001-08-29",12.1],["2001-08-30",12.13],["2001-08-31",12.18],["2001-09-03",12.2],["2001-09-04",12.18],["2001-09-05",12.23],["2001-09-06",12.28],["2001-09-07",12.25],["2001-09-10",12.22],["2001-09-11",12.16],["2001-09-12",12.11],["2001-09-13",12.13],["2001-09-14",12.05],["2001-09-17",12.01],["2001-09-18",12.05],["2001-09-19",12.13],["2001-09-20",12.1],["2001-09-21",12.06],["2001-09-24",12.03],["2001-09-25",12.07],["2001-09-26",12.1],["2001-09-27",12.11],["2001-09-28",12.1],["2001-10-01",12.14],["2001-10-02",12.15],["2001-10-03",12.1],["2001-10-04",12.16],["2001-10-05",12.18],["2001-10-08",12.19],["2001-10-09",12.31],["2001-10-10",12.47],["2001-10-11",12.58],["2001-10-12",12.59],["2001-10-15",12.57],["2001-10-16",12.74],["2001-10-17",12.75],["2001-10-18",12.7],["2001-10-19",12.67],["2001-10-22",12.79],["2001-10-23",12.75],["2001-10-24",12.78],["2001-10-25",12.82],["2001-10-26",13],["2001-10-29",13.02],["2001-10-30",12.93],["2001-10-31",12.97],["2001-11-02",12.98],["2001-11-05",13.01],["2001-11-06",13.02],["2001-11-07",13],["2001-11-08",13.16],["2001-11-09",13.19],["2001-11-12",13.17],["2001-11-13",13.31],["2001-11-14",13.42],["2001-11-15",13.42],["2001-11-16",13.41],["2001-11-19",13.41],["2001-11-20",13.38],["2001-11-21",13.28],["2001-11-22",13.32],["2001-11-23",13.33],["2001-11-26",13.33],["2001-11-27",13.39],["2001-11-28",13.38],["2001-11-29",13.34],["2001-11-30",13.3],["2001-12-03",13.29],["2001-12-04",13.37],["2001-12-05",13.41],["2001-12-06",13.41],["2001-12-07",13.39],["2001-12-10",13.3],["2001-12-11",13.27],["2001-12-12",13.24],["2001-12-13",13.16],["2001-12-14",13.15],["2001-12-17",13.16],["2001-12-18",13.28],["2001-12-19",13.28],["2001-12-20",13.3],["2001-12-21",13.27],["2001-12-24",13.28],["2001-12-27",13.32],["2001-12-28",13.34],["2001-12-31",13.36],["2002-01-02",13.38],["2002-01-03",13.59],["2002-01-04",13.74],["2002-01-07",13.81],["2002-01-08",13.8],["2002-01-09",13.96],["2002-01-10",13.92],["2002-01-11",13.97],["2002-01-14",13.87],["2002-01-15",13.94],["2002-01-16",13.97],["2002-01-17",14.09],["2002-01-18",14.05],["2002-01-21",14.03],["2002-01-22",14.18],["2002-01-23",14.12],["2002-01-24",14.15],["2002-01-25",14.16],["2002-01-28",14.03],["2002-01-29",14.05],["2002-01-30",13.98],["2002-01-31",14.05],["2002-02-01",14.03],["2002-02-04",13.97],["2002-02-05",13.87],["2002-02-06",13.88],["2002-02-07",13.79],["2002-02-08",13.83],["2002-02-11",13.87],["2002-02-12",13.83],["2002-02-13",13.85],["2002-02-14",13.83],["2002-02-15",13.85],["2002-02-18",13.8],["2002-02-19",13.78],["2002-02-20",13.78],["2002-02-21",13.73],["2002-02-22",13.71],["2002-02-25",13.79],["2002-02-26",13.81],["2002-02-27",13.82],["2002-02-28",13.8],["2002-03-01",13.84],["2002-03-04",13.89],["2002-03-05",13.87],["2002-03-06",13.85],["2002-03-07",13.9],["2002-03-08",13.91],["2002-03-11",13.86],["2002-03-12",13.78],["2002-03-13",13.82],["2002-03-14",13.85],["2002-03-15",13.84],["2002-03-18",13.79],["2002-03-19",13.72],["2002-03-20",13.73],["2002-03-21",13.75],["2002-03-22",13.81],["2002-03-25",13.73],["2002-03-26",13.74],["2002-03-27",13.79],["2002-03-28",13.79],["2002-03-29",13.79],["2002-04-02",13.72],["2002-04-03",13.7],["2002-04-04",13.71],["2002-04-05",13.77],["2002-04-08",13.75],["2002-04-09",13.82],["2002-04-10",13.83],["2002-04-11",13.8],["2002-04-12",13.78],["2002-04-15",13.82],["2002-04-16",13.83],["2002-04-17",13.84],["2002-04-18",13.83],["2002-04-19",13.79],["2002-04-22",13.78],["2002-04-23",13.81],["2002-04-24",13.79],["2002-04-25",13.8],["2002-04-26",13.84],["2002-04-29",13.85],["2002-04-30",13.84],["2002-05-02",13.8],["2002-05-06",13.79],["2002-05-07",13.76],["2002-05-08",13.79],["2002-05-09",13.79],["2002-05-10",13.78],["2002-05-13",13.8],["2002-05-14",13.83],["2002-05-15",13.84],["2002-05-16",13.98],["2002-05-17",14.03],["2002-05-20",14.01],["2002-05-21",14.06],["2002-05-22",14.03],["2002-05-23",14.04],["2002-05-24",14.05],["2002-05-27",14.07],["2002-05-28",14.05],["2002-05-29",14.08],["2002-05-31",14.08],["2002-06-03",14.13],["2002-06-04",14.1],["2002-06-05",14.1],["2002-06-06",14.12],["2002-06-07",14.13],["2002-06-10",14.13],["2002-06-11",14.16],["2002-06-12",14.16],["2002-06-13",14.16],["2002-06-14",14.06],["2002-06-17",14.07],["2002-06-18",14.05],["2002-06-19",13.99],["2002-06-20",14.01],["2002-06-21",14.06],["2002-06-24",14.01],["2002-06-25",13.97],["2002-06-26",13.91],["2002-06-27",13.98],["2002-06-28",13.91],["2002-07-01",13.91],["2002-07-02",13.85],["2002-07-03",13.82],["2002-07-04",13.79],["2002-07-05",13.83],["2002-07-08",13.84],["2002-07-09",13.85],["2002-07-10",13.81],["2002-07-11",13.75],["2002-07-12",13.76],["2002-07-15",13.73],["2002-07-16",13.72],["2002-07-17",13.81],["2002-07-18",13.73],["2002-07-19",13.64],["2002-07-22",13.57],["2002-07-23",13.6],["2002-07-24",13.51],["2002-07-25",13.48],["2002-07-26",13.55],["2002-07-29",13.55],["2002-07-30",13.56],["2002-07-31",13.58],["2002-08-01",13.63],["2002-08-02",13.62],["2002-08-05",13.6],["2002-08-06",13.61],["2002-08-07",13.58],["2002-08-08",13.58],["2002-08-09",13.57],["2002-08-12",13.57],["2002-08-13",13.66],["2002-08-14",13.64],["2002-08-16",13.65],["2002-08-19",13.66],["2002-08-20",13.64],["2002-08-21",13.76],["2002-08-22",13.76],["2002-08-23",13.79],["2002-08-26",13.78],["2002-08-27",13.89],["2002-08-28",13.83],["2002-08-29",13.78],["2002-08-30",13.83],["2002-09-02",13.84],["2002-09-03",13.75],["2002-09-04",13.74],["2002-09-05",13.74],["2002-09-06",13.85],["2002-09-09",13.89],["2002-09-10",13.96],["2002-09-11",14],["2002-09-12",13.93],["2002-09-13",13.91],["2002-09-16",13.96],["2002-09-17",13.97],["2002-09-18",13.91],["2002-09-19",13.92],["2002-09-20",13.97],["2002-09-23",13.93],["2002-09-24",13.84],["2002-09-25",13.92],["2002-09-26",13.93],["2002-09-27",13.94],["2002-09-30",13.91],["2002-10-01",13.9],["2002-10-02",13.91],["2002-10-03",13.91],["2002-10-04",13.91],["2002-10-07",13.85],["2002-10-08",13.84],["2002-10-09",13.87],["2002-10-10",13.94],["2002-10-11",14.01],["2002-10-14",14.03],["2002-10-15",14.1],["2002-10-16",14.08],["2002-10-17",14.06],["2002-10-18",14.14],["2002-10-21",14.16],["2002-10-22",14.18],["2002-10-23",14.19],["2002-10-24",14.22],["2002-10-25",14.23],["2002-10-28",14.35],["2002-10-29",14.36],["2002-10-30",14.37],["2002-10-31",14.39],["2002-11-04",14.43],["2002-11-05",14.39],["2002-11-06",14.34],["2002-11-07",14.36],["2002-11-08",14.37],["2002-11-12",14.4],["2002-11-13",14.39],["2002-11-14",14.43],["2002-11-15",14.39],["2002-11-18",14.42],["2002-11-19",14.43],["2002-11-20",14.46],["2002-11-21",14.56],["2002-11-22",14.58],["2002-11-25",14.67],["2002-11-26",14.65],["2002-11-27",14.66],["2002-11-28",14.65],["2002-11-29",14.6],["2002-12-02",14.68],["2002-12-03",14.68],["2002-12-04",14.63],["2002-12-05",14.66],["2002-12-06",14.64],["2002-12-09",14.65],["2002-12-10",14.6],["2002-12-11",14.6],["2002-12-12",14.63],["2002-12-13",14.65],["2002-12-16",14.67],["2002-12-17",14.63],["2002-12-18",14.54],["2002-12-20",14.52],["2002-12-23",14.58],["2002-12-24",14.59],["2002-12-27",14.64],["2002-12-30",14.66],["2002-12-31",14.68],["2003-01-02",14.68],["2003-01-03",14.79],["2003-01-06",14.79],["2003-01-07",14.81],["2003-01-08",14.76],["2003-01-09",14.77],["2003-01-10",14.78],["2003-01-13",14.86],["2003-01-14",14.84],["2003-01-15",14.84],["2003-01-16",14.78],["2003-01-17",14.72],["2003-01-20",14.7],["2003-01-21",14.67],["2003-01-22",14.63],["2003-01-23",14.66],["2003-01-24",14.59],["2003-01-27",14.52],["2003-01-28",14.53],["2003-01-29",14.53],["2003-01-30",14.48],["2003-01-31",14.47],["2003-02-03",14.55],["2003-02-04",14.49],["2003-02-05",14.49],["2003-02-06",14.43],["2003-02-07",14.46],["2003-02-10",14.49],["2003-02-11",14.51],["2003-02-12",14.47],["2003-02-13",14.5],["2003-02-14",14.5],["2003-02-17",14.55],["2003-02-18",14.53],["2003-02-19",14.52],["2003-02-20",14.55],["2003-02-21",14.53],["2003-02-24",14.49],["2003-02-25",14.44],["2003-02-26",14.45],["2003-02-27",14.45],["2003-02-28",14.48],["2003-03-03",14.46],["2003-03-04",14.4],["2003-03-05",14.39],["2003-03-06",14.4],["2003-03-07",14.44],["2003-03-10",14.54],["2003-03-11",14.51],["2003-03-12",14.5],["2003-03-13",14.51],["2003-03-14",14.5],["2003-03-17",14.44],["2003-03-18",14.5],["2003-03-19",14.48],["2003-03-20",14.5],["2003-03-21",14.58],["2003-03-24",14.58],["2003-03-25",14.57],["2003-03-26",14.58],["2003-03-27",14.55],["2003-03-28",14.52],["2003-03-31",14.52],["2003-04-01",14.52],["2003-04-02",14.56],["2003-04-03",14.62],["2003-04-04",14.62],["2003-04-07",14.71],["2003-04-08",14.69],["2003-04-09",14.7],["2003-04-10",14.69],["2003-04-11",14.69],["2003-04-14",14.63],["2003-04-15",14.63],["2003-04-16",14.62],["2003-04-17",14.66],["2003-04-18",14.66],["2003-04-22",14.67],["2003-04-23",14.71],["2003-04-24",14.68],["2003-04-25",14.71],["2003-04-28",14.76],["2003-04-29",14.78],["2003-04-30",14.78],["2003-05-02",14.83],["2003-05-05",14.91],["2003-05-06",14.92],["2003-05-07",14.89],["2003-05-08",14.91],["2003-05-09",14.94],["2003-05-12",14.95],["2003-05-13",14.94],["2003-05-14",15.03],["2003-05-15",15.02],["2003-05-16",15],["2003-05-19",14.99],["2003-05-20",14.99],["2003-05-21",15.05],["2003-05-22",15.05],["2003-05-23",15.07],["2003-05-26",15.09],["2003-05-27",15.05],["2003-05-28",15.08],["2003-05-29",15.1],["2003-05-30",15.17],["2003-06-02",15.15],["2003-06-03",15.17],["2003-06-04",15.22],["2003-06-05",15.22],["2003-06-06",15.25],["2003-06-09",15.22],["2003-06-10",15.18],["2003-06-11",15.19],["2003-06-12",15.22],["2003-06-13",15.22],["2003-06-16",15.22],["2003-06-17",15.27],["2003-06-18",15.32],["2003-06-20",15.33],["2003-06-23",15.31],["2003-06-24",15.28],["2003-06-25",15.34],["2003-06-26",15.35],["2003-06-27",15.33],["2003-06-30",15.35],["2003-07-01",15.3],["2003-07-02",15.34],["2003-07-03",15.36],["2003-07-04",15.43],["2003-07-07",15.57],["2003-07-08",15.54],["2003-07-09",15.59],["2003-07-10",15.63],["2003-07-11",15.66],["2003-07-14",15.76],["2003-07-15",15.73],["2003-07-16",15.68],["2003-07-17",15.68],["2003-07-18",15.69],["2003-07-21",15.72],["2003-07-22",15.68],["2003-07-23",15.6],["2003-07-24",15.62],["2003-07-25",15.65],["2003-07-28",15.76],["2003-07-29",15.77],["2003-07-30",15.73],["2003-07-31",15.76],["2003-08-01",15.73],["2003-08-04",15.69],["2003-08-05",15.7],["2003-08-06",15.71],["2003-08-07",15.86],["2003-08-08",15.86],["2003-08-11",15.92],["2003-08-12",16.02],["2003-08-13",16],["2003-08-14",16.08],["2003-08-18",16.1],["2003-08-19",16.1],["2003-08-20",16.1],["2003-08-21",16.2],["2003-08-22",16.34],["2003-08-25",16.36],["2003-08-26",16.45],["2003-08-27",16.44],["2003-08-28",16.4],["2003-08-29",16.51],["2003-09-01",16.68],["2003-09-02",16.63],["2003-09-03",16.55],["2003-09-04",16.43],["2003-09-05",16.34],["2003-09-08",16.35],["2003-09-09",16.27],["2003-09-10",16.18],["2003-09-11",16.21],["2003-09-12",16.14],["2003-09-15",16.13],["2003-09-16",16.23],["2003-09-17",16.2],["2003-09-18",16.19],["2003-09-19",16.21],["2003-09-22",16.09],["2003-09-23",16.12],["2003-09-24",16.08],["2003-09-25",16.07],["2003-09-26",16.09],["2003-09-29",16.06],["2003-09-30",15.94],["2003-10-01",15.94],["2003-10-02",15.99],["2003-10-03",16.04],["2003-10-06",16.21],["2003-10-07",16.19],["2003-10-08",16.27],["2003-10-09",16.33],["2003-10-10",16.34],["2003-10-13",16.31],["2003-10-14",16.4],["2003-10-15",16.46],["2003-10-16",16.34],["2003-10-20",16.25],["2003-10-21",16.15],["2003-10-22",16.08],["2003-10-23",16.07],["2003-10-24",15.99],["2003-10-27",15.93],["2003-10-28",16.08],["2003-10-29",16.06],["2003-10-30",16.09],["2003-10-31",16.03],["2003-11-03",16.06],["2003-11-04",15.98],["2003-11-05",16.01],["2003-11-06",16.09],["2003-11-07",16.08],["2003-11-10",16.1],["2003-11-12",16.02],["2003-11-13",16.02],["2003-11-14",16.04],["2003-11-17",15.9],["2003-11-18",15.85],["2003-11-19",15.76],["2003-11-20",15.59],["2003-11-21",15.67],["2003-11-24",15.67],["2003-11-25",15.55],["2003-11-26",15.58],["2003-11-27",15.62],["2003-11-28",15.6],["2003-12-01",15.77],["2003-12-02",15.76],["2003-12-03",15.78],["2003-12-04",15.73],["2003-12-05",15.73],["2003-12-08",15.84],["2003-12-09",15.92],["2003-12-10",15.93],["2003-12-11",15.98],["2003-12-12",16.08],["2003-12-15",16.09],["2003-12-16",16.09],["2003-12-17",16.05],["2003-12-18",16.1],["2003-12-19",16.1],["2003-12-22",16.13],["2003-12-23",16.21],["2003-12-24",16.21],["2003-12-29",16.21],["2003-12-30",16.21],["2003-12-31",16.21],["2004-01-02",16.33],["2004-01-05",16.48],["2004-01-06",16.47],["2004-01-07",16.5],["2004-01-08",16.54],["2004-01-09",16.52],["2004-01-12",16.56],["2004-01-13",16.63],["2004-01-14",16.5],["2004-01-15",16.53],["2004-01-16",16.49],["2004-01-19",16.52],["2004-01-20",16.55],["2004-01-21",16.53],["2004-01-22",16.58],["2004-01-23",16.6],["2004-01-26",16.63],["2004-01-27",16.63],["2004-01-28",16.49],["2004-01-29",16.46],["2004-01-30",16.52],["2004-02-02",16.57],["2004-02-03",16.54],["2004-02-04",16.57],["2004-02-05",16.57],["2004-02-06",16.63],["2004-02-09",16.78],["2004-02-10",16.84],["2004-02-11",16.8],["2004-02-12",16.85],["2004-02-13",16.84],["2004-02-16",16.88],["2004-02-18",16.9],["2004-02-19",16.83],["2004-02-20",16.87],["2004-02-23",16.83],["2004-02-24",16.73],["2004-02-25",16.73],["2004-02-26",16.75],["2004-02-27",16.89],["2004-03-01",17.01],["2004-03-02",17.01],["2004-03-03",16.97],["2004-03-04",16.95],["2004-03-05",17],["2004-03-08",17.12],["2004-03-09",17.02],["2004-03-10",17.04],["2004-03-11",16.94],["2004-03-12",16.97],["2004-03-15",16.88],["2004-03-16",16.92],["2004-03-17",16.96],["2004-03-18",16.88],["2004-03-19",16.84],["2004-03-22",16.81],["2004-03-23",16.88],["2004-03-24",16.86],["2004-03-25",16.94],["2004-03-26",16.95],["2004-03-29",16.99],["2004-03-30",17.03],["2004-03-31",16.99],["2004-04-01",16.98],["2004-04-02",17.06],["2004-04-05",17.1],["2004-04-06",17.11],["2004-04-07",17.09],["2004-04-08",17.13],["2004-04-09",17.14],["2004-04-13",17.25],["2004-04-14",17.18],["2004-04-15",17.19],["2004-04-16",17.18],["2004-04-19",17.18],["2004-04-20",17.21],["2004-04-21",17.22],["2004-04-22",17.08],["2004-04-23",17.11],["2004-04-26",17.11],["2004-04-27",17.1],["2004-04-28",17.12],["2004-04-30",17.05],["2004-05-04",17.11],["2004-05-05",17.06],["2004-05-06",16.96],["2004-05-07",16.92],["2004-05-10",16.72],["2004-05-11",16.65],["2004-05-12",16.68],["2004-05-13",16.64],["2004-05-14",16.68],["2004-05-17",16.7],["2004-05-18",16.78],["2004-05-19",16.84],["2004-05-20",16.81],["2004-05-21",16.83],["2004-05-24",16.83],["2004-05-25",16.71],["2004-05-26",16.79],["2004-05-27",16.87],["2004-05-28",16.9],["2004-05-31",16.92],["2004-06-01",16.89],["2004-06-02",16.95],["2004-06-03",16.92],["2004-06-04",16.92],["2004-06-07",16.94],["2004-06-08",16.98],["2004-06-09",16.91],["2004-06-11",16.91],["2004-06-14",16.86],["2004-06-15",16.85],["2004-06-16",16.89],["2004-06-17",16.87],["2004-06-18",16.88],["2004-06-21",16.91],["2004-06-22",16.96],["2004-06-23",17.01],["2004-06-24",17.03],["2004-06-25",17.02],["2004-06-28",17.06],["2004-06-29",17.07],["2004-06-30",17.09],["2004-07-01",17.06],["2004-07-02",17.03],["2004-07-05",17.05],["2004-07-06",17.03],["2004-07-07",17.04],["2004-07-08",17.05],["2004-07-09",17.05],["2004-07-12",17.04],["2004-07-13",16.97],["2004-07-14",16.95],["2004-07-15",16.89],["2004-07-16",16.9],["2004-07-19",16.98],["2004-07-20",17],["2004-07-21",17.05],["2004-07-22",17.03],["2004-07-23",17.03],["2004-07-26",17.05],["2004-07-27",17.02],["2004-07-28",17.01],["2004-07-29",17],["2004-07-30",17.02],["2004-08-02",17.01],["2004-08-03",17.03],["2004-08-04",17.04],["2004-08-05",17.06],["2004-08-06",17.05],["2004-08-09",17.02],["2004-08-10",17.02],["2004-08-11",16.95],["2004-08-12",16.95],["2004-08-13",16.97],["2004-08-16",17],["2004-08-17",17.06],["2004-08-18",17.12],["2004-08-19",17.12],["2004-08-20",17.14],["2004-08-23",17.16],["2004-08-24",17.2],["2004-08-25",17.19],["2004-08-26",17.14],["2004-08-27",17.18],["2004-08-30",17.18],["2004-08-31",17.21],["2004-09-01",17.21],["2004-09-02",17.25],["2004-09-03",17.25],["2004-09-06",17.26],["2004-09-07",17.34],["2004-09-08",17.39],["2004-09-09",17.36],["2004-09-10",17.39],["2004-09-13",17.42],["2004-09-14",17.42],["2004-09-15",17.44],["2004-09-16",17.49],["2004-09-17",17.56],["2004-09-20",17.54],["2004-09-21",17.57],["2004-09-22",17.53],["2004-09-23",17.52],["2004-09-24",17.49],["2004-09-27",17.5],["2004-09-28",17.53],["2004-09-29",17.57],["2004-09-30",17.6],["2004-10-01",17.57],["2004-10-04",17.66],["2004-10-05",17.72],["2004-10-06",17.67],["2004-10-07",17.67],["2004-10-08",17.67],["2004-10-11",17.64],["2004-10-12",17.62],["2004-10-13",17.56],["2004-10-14",17.53],["2004-10-15",17.56],["2004-10-18",17.54],["2004-10-19",17.58],["2004-10-20",17.58],["2004-10-21",17.59],["2004-10-22",17.62],["2004-10-25",17.56],["2004-10-26",17.57],["2004-10-27",17.61],["2004-10-28",17.62],["2004-10-29",17.68],["2004-11-02",17.78],["2004-11-03",17.75],["2004-11-04",17.75],["2004-11-05",17.71],["2004-11-08",17.72],["2004-11-09",17.74],["2004-11-10",17.88],["2004-11-12",18],["2004-11-15",17.94],["2004-11-16",17.86],["2004-11-17",17.9],["2004-11-18",17.91],["2004-11-19",17.92],["2004-11-22",17.87],["2004-11-23",17.86],["2004-11-24",17.82],["2004-11-25",17.89],["2004-11-26",17.9],["2004-11-29",17.91],["2004-11-30",17.92],["2004-12-01",17.99],["2004-12-02",18.12],["2004-12-03",18.16],["2004-12-06",18.16],["2004-12-07",18.19],["2004-12-08",18.19],["2004-12-09",18.16],["2004-12-10",18.14],["2004-12-13",18.13],["2004-12-14",18.14],["2004-12-15",18.16],["2004-12-16",18.23],["2004-12-17",18.28],["2004-12-20",18.37],["2004-12-21",18.39],["2004-12-22",18.38],["2004-12-23",18.34],["2004-12-24",18.33],["2004-12-27",18.36],["2004-12-28",18.34],["2004-12-29",18.42],["2004-12-30",18.47],["2004-12-31",18.51],["2005-01-03",18.54],["2005-01-04",18.48],["2005-01-05",18.38],["2005-01-06",18.29],["2005-01-07",18.29],["2005-01-10",18.26],["2005-01-11",18.26],["2005-01-12",18.25],["2005-01-13",18.26],["2005-01-14",18.22],["2005-01-17",18.25],["2005-01-18",18.16],["2005-01-19",18.14],["2005-01-20",18.13],["2005-01-21",18.12],["2005-01-24",18.11],["2005-01-25",18.21],["2005-01-26",18.23],["2005-01-27",18.26],["2005-01-28",18.31],["2005-01-31",18.36],["2005-02-01",18.44],["2005-02-02",18.45],["2005-02-03",18.47],["2005-02-04",18.53],["2005-02-07",18.64],["2005-02-08",18.65],["2005-02-09",18.62],["2005-02-10",18.69],["2005-02-11",18.69],["2005-02-14",18.7],["2005-02-15",18.69],["2005-02-16",18.87],["2005-02-17",18.97],["2005-02-18",19],["2005-02-21",19.01],["2005-02-22",19.01],["2005-02-23",18.99],["2005-02-24",19.06],["2005-02-25",19.21],["2005-02-28",19.2],["2005-03-01",19.13],["2005-03-02",19.01],["2005-03-03",19],["2005-03-04",19.04],["2005-03-07",19.12],["2005-03-08",19.11],["2005-03-09",19.18],["2005-03-10",19.11],["2005-03-11",19.04],["2005-03-14",18.95],["2005-03-15",18.95],["2005-03-16",18.77],["2005-03-17",18.7],["2005-03-18",18.77],["2005-03-21",18.69],["2005-03-22",18.73],["2005-03-23",18.71],["2005-03-24",18.78],["2005-03-25",18.78],["2005-03-29",18.74],["2005-03-30",18.82],["2005-03-31",18.93],["2005-04-01",18.95],["2005-04-04",18.9],["2005-04-05",18.93],["2005-04-06",18.98],["2005-04-07",18.97],["2005-04-11",18.95],["2005-04-12",18.97],["2005-04-13",18.97],["2005-04-14",18.89],["2005-04-15",18.84],["2005-04-18",18.74],["2005-04-19",18.77],["2005-04-20",18.75],["2005-04-21",18.76],["2005-04-22",18.83],["2005-04-25",18.83],["2005-04-26",18.8],["2005-04-27",18.71],["2005-04-28",18.66],["2005-04-29",18.66],["2005-05-02",18.69],["2005-05-04",18.72],["2005-05-05",18.73],["2005-05-06",18.7],["2005-05-09",18.72],["2005-05-10",18.66],["2005-05-11",18.64],["2005-05-12",18.7],["2005-05-13",18.67],["2005-05-16",18.66],["2005-05-17",18.66],["2005-05-18",18.74],["2005-05-19",18.86],["2005-05-23",18.84],["2005-05-24",18.83],["2005-05-25",18.83],["2005-05-27",18.89],["2005-05-30",18.94],["2005-05-31",18.98],["2005-06-01",18.97],["2005-06-02",19.02],["2005-06-03",19.06],["2005-06-06",19.12],["2005-06-07",19.15],["2005-06-08",19.17],["2005-06-09",19.18],["2005-06-10",19.23],["2005-06-13",19.22],["2005-06-14",19.19],["2005-06-15",19.21],["2005-06-16",19.25],["2005-06-17",19.31],["2005-06-20",19.33],["2005-06-21",19.33],["2005-06-22",19.4],["2005-06-23",19.44],["2005-06-24",19.39],["2005-06-27",19.37],["2005-06-28",19.41],["2005-06-29",19.48],["2005-06-30",19.53],["2005-07-01",19.6],["2005-07-04",19.68],["2005-07-05",19.71],["2005-07-06",19.71],["2005-07-07",19.62],["2005-07-08",19.69],["2005-07-11",19.69],["2005-07-12",19.72],["2005-07-13",19.76],["2005-07-14",19.78],["2005-07-15",19.81],["2005-07-18",19.77],["2005-07-19",19.75],["2005-07-20",19.77],["2005-07-21",19.77],["2005-07-22",19.71],["2005-07-25",19.73],["2005-07-26",19.74],["2005-07-27",19.79],["2005-07-28",19.85],["2005-07-29",19.91],["2005-08-01",19.92],["2005-08-02",20.03],["2005-08-03",20],["2005-08-04",19.99],["2005-08-05",20.03],["2005-08-08",20.08],["2005-08-09",20.1],["2005-08-10",20.11],["2005-08-11",20.07],["2005-08-12",20.04],["2005-08-16",20.1],["2005-08-17",20.06],["2005-08-18",20.01],["2005-08-19",20],["2005-08-22",20.04],["2005-08-23",20.04],["2005-08-24",20.09],["2005-08-25",20.06],["2005-08-26",20.09],["2005-08-29",20.14],["2005-08-30",20.24],["2005-08-31",20.27],["2005-09-01",20.37],["2005-09-02",20.41],["2005-09-05",20.39],["2005-09-06",20.38],["2005-09-07",20.41],["2005-09-08",20.39],["2005-09-09",20.43],["2005-09-12",20.47],["2005-09-13",20.53],["2005-09-14",20.49],["2005-09-15",20.59],["2005-09-16",20.7],["2005-09-19",20.79],["2005-09-20",20.85],["2005-09-21",20.81],["2005-09-22",20.8],["2005-09-23",20.79],["2005-09-26",20.79],["2005-09-27",20.89],["2005-09-28",20.85],["2005-09-29",20.79],["2005-09-30",20.83],["2005-10-03",20.88],["2005-10-04",20.91],["2005-10-05",20.85],["2005-10-06",20.67],["2005-10-07",20.62],["2005-10-10",20.68],["2005-10-11",20.71],["2005-10-12",20.69],["2005-10-13",20.5],["2005-10-14",20.39],["2005-10-17",20.47],["2005-10-18",20.46],["2005-10-19",20.32],["2005-10-20",20.38],["2005-10-21",20.42],["2005-10-24",20.44],["2005-10-25",20.48],["2005-10-26",20.44],["2005-10-27",20.29],["2005-10-28",20.26],["2005-10-31",20.4],["2005-11-02",20.48],["2005-11-03",20.56],["2005-11-04",20.54],["2005-11-07",20.46],["2005-11-08",20.47],["2005-11-09",20.49],["2005-11-10",20.49],["2005-11-14",20.57],["2005-11-16",20.58],["2005-11-17",20.65],["2005-11-18",20.66],["2005-11-21",20.64],["2005-11-22",20.62],["2005-11-23",20.65],["2005-11-24",20.68],["2005-11-25",20.68],["2005-11-28",20.73],["2005-11-29",20.68],["2005-11-30",20.7],["2005-12-01",20.76],["2005-12-02",20.81],["2005-12-05",20.82],["2005-12-06",20.79],["2005-12-07",20.82],["2005-12-08",20.83],["2005-12-09",20.81],["2005-12-12",20.85],["2005-12-13",20.87],["2005-12-14",20.92],["2005-12-15",20.97],["2005-12-16",20.96],["2005-12-19",20.99],["2005-12-20",21.05],["2005-12-21",21.11],["2005-12-22",21.13],["2005-12-23",21.19],["2005-12-27",21.26],["2005-12-28",21.25],["2005-12-29",21.25],["2005-12-30",21.21],["2006-01-02",21.21],["2006-01-03",21.4],["2006-01-04",21.55],["2006-01-05",21.6],["2006-01-06",21.64],["2006-01-09",21.73],["2006-01-10",21.62],["2006-01-11",21.72],["2006-01-12",21.75],["2006-01-13",21.71],["2006-01-16",21.76],["2006-01-17",21.78],["2006-01-18",21.7],["2006-01-19",21.86],["2006-01-20",21.97],["2006-01-23",21.9],["2006-01-24",21.95],["2006-01-25",22],["2006-01-26",21.96],["2006-01-27",21.92],["2006-01-30",21.91],["2006-01-31",21.84],["2006-02-01",21.79],["2006-02-02",21.82],["2006-02-03",21.69],["2006-02-06",21.78],["2006-02-07",21.84],["2006-02-08",21.85],["2006-02-09",21.92],["2006-02-10",21.88],["2006-02-13",21.85],["2006-02-14",21.88],["2006-02-15",21.92],["2006-02-16",21.92],["2006-02-17",22.02],["2006-02-20",22.19],["2006-02-21",22.25],["2006-02-22",22.22],["2006-02-23",22.21],["2006-02-24",22.27],["2006-02-27",22.41],["2006-02-28",22.33],["2006-03-01",22.32],["2006-03-02",22.39],["2006-03-03",22.35],["2006-03-06",22.36],["2006-03-07",22.2],["2006-03-08",22.1],["2006-03-09",22.12],["2006-03-10",22.1],["2006-03-13",22.12],["2006-03-14",22.11],["2006-03-15",22.24],["2006-03-16",22.42],["2006-03-17",22.56],["2006-03-20",22.51],["2006-03-21",22.5],["2006-03-22",22.45],["2006-03-23",22.55],["2006-03-24",22.66],["2006-03-27",22.69],["2006-03-28",22.65],["2006-03-29",22.51],["2006-03-30",22.64],["2006-03-31",22.63],["2006-04-03",22.71],["2006-04-04",22.71],["2006-04-05",22.75],["2006-04-06",22.8],["2006-04-07",22.91],["2006-04-10",22.91],["2006-04-11",22.87],["2006-04-12",22.88],["2006-04-13",22.95],["2006-04-14",22.95],["2006-04-18",23.05],["2006-04-19",23.1],["2006-04-20",23.14],["2006-04-21",23.19],["2006-04-24",23.27],["2006-04-25",23.22],["2006-04-26",23.22],["2006-04-27",23.14],["2006-04-28",23.13],["2006-05-02",23.15],["2006-05-04",23.19],["2006-05-05",23.25],["2006-05-08",23.29],["2006-05-09",23.25],["2006-05-10",23.23],["2006-05-11",23.32],["2006-05-12",23.28],["2006-05-15",23.08],["2006-05-16",23.02],["2006-05-17",23.05],["2006-05-18",22.9],["2006-05-19",22.9],["2006-05-22",22.66],["2006-05-23",22.39],["2006-05-24",22.42],["2006-05-25",22.32],["2006-05-26",22.55],["2006-05-29",22.58],["2006-05-30",22.46],["2006-05-31",22.43],["2006-06-01",22.47],["2006-06-02",22.64],["2006-06-05",22.69],["2006-06-06",22.57],["2006-06-07",22.53],["2006-06-08",22.36],["2006-06-09",22.32],["2006-06-12",22.12],["2006-06-13",21.76],["2006-06-14",21.76],["2006-06-16",21.95],["2006-06-19",21.89],["2006-06-20",21.94],["2006-06-21",21.91],["2006-06-22",21.98],["2006-06-23",21.85],["2006-06-26",21.96],["2006-06-27",22.19],["2006-06-28",22.31],["2006-06-29",22.4],["2006-06-30",22.52],["2006-07-03",22.55],["2006-07-04",22.63],["2006-07-05",22.59],["2006-07-06",22.65],["2006-07-07",22.8],["2006-07-10",22.82],["2006-07-11",22.87],["2006-07-12",22.95],["2006-07-14",22.73],["2006-07-17",22.72],["2006-07-18",22.8],["2006-07-19",22.84],["2006-07-20",23.08],["2006-07-21",23.08],["2006-07-24",23.11],["2006-07-25",23.21],["2006-07-26",23.2],["2006-07-27",23.35],["2006-07-28",23.41],["2006-07-31",23.45],["2006-08-01",23.39],["2006-08-02",23.25],["2006-08-03",23.13],["2006-08-04",23.12],["2006-08-07",23.1],["2006-08-08",23.11],["2006-08-09",23.18],["2006-08-10",23.15],["2006-08-11",23.07],["2006-08-14",23.03],["2006-08-16",23.1],["2006-08-17",23.07],["2006-08-18",23.01],["2006-08-21",23.06],["2006-08-22",23.09],["2006-08-23",23.1],["2006-08-24",23.03],["2006-08-25",22.96],["2006-08-28",22.91],["2006-08-29",23.03],["2006-08-30",23.12],["2006-08-31",23.14],["2006-09-01",23.1],["2006-09-04",23.22],["2006-09-05",23.28],["2006-09-06",23.25],["2006-09-07",23.19],["2006-09-08",23.21],["2006-09-11",23.14],["2006-09-12",23.19],["2006-09-13",23.34],["2006-09-14",23.35],["2006-09-15",23.31],["2006-09-18",23.43],["2006-09-19",23.4],["2006-09-20",23.34],["2006-09-21",23.36],["2006-09-22",23.29],["2006-09-25",23.37],["2006-09-26",23.39],["2006-09-27",23.36],["2006-09-28",23.36],["2006-09-29",23.35],["2006-10-02",23.34],["2006-10-03",23.34],["2006-10-04",23.37],["2006-10-05",23.51],["2006-10-06",23.52],["2006-10-09",23.57],["2006-10-10",23.72],["2006-10-11",23.74],["2006-10-12",23.8],["2006-10-13",23.92],["2006-10-16",23.94],["2006-10-17",23.91],["2006-10-18",23.95],["2006-10-19",23.99],["2006-10-20",24.06],["2006-10-23",24.02],["2006-10-24",24.05],["2006-10-25",24.11],["2006-10-26",24.23],["2006-10-27",24.18],["2006-10-30",24.06],["2006-10-31",24.1],["2006-11-02",24.11],["2006-11-03",24.16],["2006-11-06",24.27],["2006-11-07",24.4],["2006-11-08",24.41],["2006-11-09",24.51],["2006-11-10",24.42],["2006-11-13",24.34],["2006-11-14",24.35],["2006-11-15",24.23],["2006-11-16",24.26],["2006-11-17",24.26],["2006-11-20",24.29],["2006-11-21",24.38],["2006-11-22",24.51],["2006-11-23",24.54],["2006-11-24",24.53],["2006-11-27",24.56],["2006-11-28",24.53],["2006-11-29",24.68],["2006-11-30",24.75],["2006-12-01",24.84],["2006-12-04",24.97],["2006-12-05",25.09],["2006-12-06",25.13],["2006-12-07",25.18],["2006-12-08",25.15],["2006-12-11",25.15],["2006-12-12",25.1],["2006-12-13",25.15],["2006-12-14",25.13],["2006-12-15",25.05],["2006-12-18",25.14],["2006-12-19",25.04],["2006-12-20",24.92],["2006-12-21",24.84],["2006-12-22",24.85],["2006-12-27",24.9],["2006-12-28",24.88],["2006-12-29",24.87],["2007-01-02",25.01],["2007-01-03",25.07],["2007-01-04",24.97],["2007-01-05",24.86],["2007-01-08",24.79],["2007-01-09",24.88],["2007-01-10",24.84],["2007-01-11",24.93],["2007-01-12",25.05],["2007-01-15",25.19],["2007-01-16",25.23],["2007-01-17",25.28],["2007-01-18",25.55],["2007-01-19",25.62],["2007-01-22",25.68],["2007-01-23",25.52],["2007-01-24",25.63],["2007-01-25",25.66],["2007-01-26",25.55],["2007-01-29",25.69],["2007-01-30",25.65],["2007-01-31",25.79],["2007-02-01",25.93],["2007-02-02",25.98],["2007-02-05",25.97],["2007-02-06",25.98],["2007-02-07",25.89],["2007-02-08",25.71],["2007-02-09",25.67],["2007-02-12",25.55],["2007-02-13",25.63],["2007-02-14",25.74],["2007-02-15",25.72],["2007-02-16",25.65],["2007-02-19",25.78],["2007-02-20",25.75],["2007-02-21",25.84],["2007-02-22",25.9],["2007-02-23",25.92],["2007-02-26",25.91],["2007-02-27",25.6],["2007-02-28",25.34],["2007-03-01",25.34],["2007-03-02",25.33],["2007-03-05",25.1],["2007-03-06",25.26],["2007-03-07",25.35],["2007-03-08",25.47],["2007-03-09",25.54],["2007-03-12",25.55],["2007-03-13",25.5],["2007-03-14",25.36],["2007-03-15",25.52],["2007-03-16",25.58],["2007-03-19",25.73],["2007-03-20",25.75],["2007-03-21",25.85],["2007-03-22",26.07],["2007-03-23",26.08],["2007-03-26",26.12],["2007-03-27",26.12],["2007-03-28",26.05],["2007-03-29",26.13],["2007-03-30",26.22],["2007-04-02",26.11],["2007-04-03",26.18],["2007-04-04",26.3],["2007-04-05",26.32],["2007-04-06",26.33],["2007-04-10",26.42],["2007-04-11",26.49],["2007-04-12",26.39],["2007-04-13",26.43],["2007-04-16",26.48],["2007-04-17",26.41],["2007-04-18",26.53],["2007-04-19",26.45],["2007-04-20",26.63],["2007-04-23",26.72],["2007-04-24",26.63],["2007-04-25",26.58],["2007-04-26",26.61],["2007-04-27",26.51],["2007-04-30",26.52],["2007-05-02",26.64],["2007-05-04",26.81],["2007-05-07",26.83],["2007-05-08",26.74],["2007-05-09",26.63],["2007-05-10",26.56],["2007-05-11",26.38],["2007-05-14",26.68],["2007-05-15",26.6],["2007-05-16",26.53],["2007-05-17",26.59],["2007-05-18",26.63],["2007-05-21",26.79],["2007-05-22",26.93],["2007-05-23",26.89],["2007-05-24",26.89],["2007-05-25",26.91],["2007-05-28",27.06],["2007-05-29",27.14],["2007-05-30",27.07],["2007-05-31",27.32],["2007-06-01",27.41],["2007-06-04",27.46],["2007-06-05",27.45],["2007-06-06",27.3],["2007-06-08",27.1],["2007-06-11",27.33],["2007-06-12",27.29],["2007-06-13",27.23],["2007-06-14",27.4],["2007-06-15",27.5],["2007-06-18",27.52],["2007-06-19",27.46],["2007-06-20",27.46],["2007-06-21",27.42],["2007-06-22",27.45],["2007-06-25",27.46],["2007-06-26",27.58],["2007-06-27",27.56],["2007-06-28",27.55],["2007-06-29",27.55],["2007-07-02",27.49],["2007-07-03",27.63],["2007-07-04",27.72],["2007-07-05",27.7],["2007-07-06",27.75],["2007-07-09",27.75],["2007-07-10",27.57],["2007-07-11",27.5],["2007-07-12",27.46],["2007-07-13",27.57],["2007-07-16",27.38],["2007-07-17",27.25],["2007-07-18",27.34],["2007-07-19",27.45],["2007-07-20",27.44],["2007-07-23",27.42],["2007-07-24",27.42],["2007-07-25",27.26],["2007-07-26",27.19],["2007-07-27",26.94],["2007-07-30",26.97],["2007-07-31",27.08],["2007-08-01",26.87],["2007-08-02",27],["2007-08-03",26.92],["2007-08-06",26.75],["2007-08-07",26.86],["2007-08-08",26.84],["2007-08-09",26.7],["2007-08-10",26.37],["2007-08-13",26.48],["2007-08-14",26.48],["2007-08-16",25.93],["2007-08-17",25.88],["2007-08-20",26.13],["2007-08-21",25.92],["2007-08-22",26.17],["2007-08-23",26.46],["2007-08-24",26.48],["2007-08-27",26.67],["2007-08-28",26.56],["2007-08-29",26.47],["2007-08-30",26.54],["2007-08-31",26.65],["2007-09-03",26.73],["2007-09-04",26.73],["2007-09-05",26.73],["2007-09-06",26.64],["2007-09-07",26.56],["2007-09-10",26.4],["2007-09-11",26.44],["2007-09-12",26.51],["2007-09-13",26.65],["2007-09-14",26.66],["2007-09-17",26.63],["2007-09-18",26.69],["2007-09-19",26.99],["2007-09-20",27.02],["2007-09-21",26.98],["2007-09-24",26.95],["2007-09-25",26.82],["2007-09-26",26.86],["2007-09-27",26.92],["2007-09-28",26.79],["2007-10-01",26.66],["2007-10-02",26.78],["2007-10-03",26.8],["2007-10-04",26.82],["2007-10-05",26.88],["2007-10-08",26.94],["2007-10-09",27.1],["2007-10-10",27.18],["2007-10-11",27.25],["2007-10-12",27.25],["2007-10-15",27.33],["2007-10-16",27.2],["2007-10-17",27.2],["2007-10-18",27.09],["2007-10-19",27.12],["2007-10-22",27.05],["2007-10-23",27.25],["2007-10-24",27.23],["2007-10-25",27.25],["2007-10-26",27.17],["2007-10-29",27.23],["2007-10-30",27.13],["2007-10-31",27.09],["2007-11-02",26.95],["2007-11-05",26.82],["2007-11-06",26.81],["2007-11-07",26.57],["2007-11-08",26.37],["2007-11-09",26.31],["2007-11-12",26.18],["2007-11-13",26.17],["2007-11-14",26.22],["2007-11-15",25.91],["2007-11-16",25.77],["2007-11-19",25.86],["2007-11-20",25.81],["2007-11-21",25.74],["2007-11-22",25.77],["2007-11-23",25.97],["2007-11-26",25.92],["2007-11-27",25.77],["2007-11-28",25.85],["2007-11-29",26.05],["2007-11-30",26.1],["2007-12-03",26.03],["2007-12-04",26.01],["2007-12-05",26.24],["2007-12-06",26.32],["2007-12-07",26.29],["2007-12-10",26.37],["2007-12-11",26.3],["2007-12-12",26.26],["2007-12-13",26.22],["2007-12-14",26.08],["2007-12-17",25.91],["2007-12-18",25.81],["2007-12-19",25.81],["2007-12-20",25.88],["2007-12-21",25.95],["2007-12-24",25.95],["2007-12-27",26.05],["2007-12-28",26],["2007-12-31",26.01],["2008-01-09",25.54],["2008-01-10",25.39],["2008-01-11",25.29],["2008-01-14",25.08],["2008-01-15",25.02],["2008-01-16",24.67],["2008-01-17",24.72],["2008-01-18",24.74],["2008-01-21",24.61],["2008-01-22",24.47],["2008-01-23",24.67],["2008-01-24",24.88],["2008-01-25",24.93],["2008-01-28",24.82],["2008-01-29",24.99],["2008-01-30",25.07],["2008-01-31",25.03],["2008-02-01",25.17],["2008-02-04",25.3],["2008-02-05",25.16],["2008-02-06",24.98],["2008-02-07",24.95],["2008-02-08",24.95],["2008-02-11",25.07],["2008-02-12",25.18],["2008-02-13",25.3],["2008-02-14",25.37],["2008-02-15",25.24],["2008-02-18",25.3],["2008-02-20",25.23],["2008-02-21",25.27],["2008-02-22",25.2],["2008-02-25",25.21],["2008-02-26",25.19],["2008-02-27",25.1],["2008-02-28",25.03],["2008-02-29",24.93],["2008-03-03",24.73],["2008-03-04",24.67],["2008-03-05",24.71],["2008-03-06",24.69],["2008-03-07",24.53],["2008-03-10",24.67],["2008-03-11",24.78],["2008-03-12",24.89],["2008-03-13",24.76],["2008-03-14",24.8],["2008-03-17",24.55],["2008-03-18",24.69],["2008-03-19",24.81],["2008-03-20",24.84],["2008-03-21",24.84],["2008-03-25",25.04],["2008-03-26",25.04],["2008-03-27",25.15],["2008-03-28",25.1],["2008-03-31",25.09],["2008-04-01",25.2],["2008-04-02",25.24],["2008-04-03",25.15],["2008-04-04",25.16],["2008-04-07",25.27],["2008-04-08",25.18],["2008-04-09",25.17],["2008-04-10",25.14],["2008-04-11",25.08],["2008-04-14",24.96],["2008-04-15",24.98],["2008-04-16",25.01],["2008-04-17",24.99],["2008-04-18",25.07],["2008-04-21",25.05],["2008-04-22",24.89],["2008-04-23",24.78],["2008-04-24",24.81],["2008-04-25",24.88],["2008-04-28",24.98],["2008-04-29",24.95],["2008-04-30",24.95],["2008-05-02",24.95],["2008-05-05",25.11],["2008-05-06",25.16],["2008-05-07",25.25],["2008-05-08",25.2],["2008-05-09",25.17],["2008-05-12",25.26],["2008-05-13",25.26],["2008-05-14",25.29],["2008-05-15",25.21],["2008-05-16",25.21],["2008-05-19",25.14],["2008-05-20",25.07],["2008-05-21",25.03],["2008-05-23",24.95],["2008-05-26",24.98],["2008-05-27",25.01],["2008-05-28",25.04],["2008-05-29",24.99],["2008-05-30",24.96],["2008-06-02",24.91],["2008-06-03",24.93],["2008-06-04",24.84],["2008-06-05",24.8],["2008-06-06",24.83],["2008-06-09",24.63],["2008-06-10",24.45],["2008-06-11",24.33],["2008-06-12",24.29],["2008-06-13",24.34],["2008-06-16",24.4],["2008-06-17",24.42],["2008-06-18",24.32],["2008-06-19",24.29],["2008-06-20",24.32],["2008-06-23",24.22],["2008-06-24",24.14],["2008-06-25",24.14],["2008-06-26",24.14],["2008-06-27",24],["2008-06-30",23.94],["2008-07-01",23.83],["2008-07-02",23.77],["2008-07-03",23.68],["2008-07-04",23.66],["2008-07-07",23.64],["2008-07-08",23.63],["2008-07-09",23.79],["2008-07-10",23.78],["2008-07-11",23.67],["2008-07-14",23.64],["2008-07-15",23.42],["2008-07-16",23.39],["2008-07-17",23.56],["2008-07-18",23.62],["2008-07-21",23.72],["2008-07-22",23.75],["2008-07-23",23.89],["2008-07-24",23.97],["2008-07-25",23.92],["2008-07-28",24.05],["2008-07-29",24.03],["2008-07-30",24.22],["2008-07-31",24.29],["2008-08-01",24.26],["2008-08-04",24.21],["2008-08-05",24.29],["2008-08-06",24.28],["2008-08-07",24.19],["2008-08-08",24.11],["2008-08-11",24.18],["2008-08-12",24.24],["2008-08-13",24.26],["2008-08-14",24.27],["2008-08-18",24.27],["2008-08-19",24.18],["2008-08-20",24.15],["2008-08-21",24.15],["2008-08-22",24.22],["2008-08-25",24.27],["2008-08-26",24.2],["2008-08-27",24.11],["2008-08-28",24.1],["2008-08-29",24.22],["2008-09-01",24.25],["2008-09-02",24.35],["2008-09-03",24.4],["2008-09-04",24.44],["2008-09-05",24.26],["2008-09-08",24.32],["2008-09-09",24.3],["2008-09-10",24.25],["2008-09-11",24.17],["2008-09-12",24.18],["2008-09-15",23.95],["2008-09-16",23.8],["2008-09-17",23.76],["2008-09-18",23.72],["2008-09-19",24],["2008-09-22",24.03],["2008-09-23",23.9],["2008-09-24",23.88],["2008-09-25",23.98],["2008-09-26",24.02],["2008-09-29",23.88],["2008-09-30",23.77],["2008-10-01",23.98],["2008-10-02",23.91],["2008-10-03",23.81],["2008-10-06",23.58],["2008-10-07",23.44],["2008-10-08",23.29],["2008-10-09",23.37],["2008-10-10",22.85],["2008-10-13",22.96],["2008-10-14",23.18],["2008-10-15",22.89],["2008-10-16",22.57],["2008-10-17",22.33],["2008-10-20",22.32],["2008-10-21",22.3],["2008-10-22",21.83],["2008-10-23",21.51],["2008-10-24",21.24],["2008-10-27",21.25],["2008-10-28",21.59],["2008-10-29",21.9],["2008-10-30",22.03],["2008-10-31",21.99],["2008-11-03",22.12],["2008-11-04",22.28],["2008-11-05",22.33],["2008-11-06",22.25],["2008-11-07",22.24],["2008-11-10",22.4],["2008-11-12",22.09],["2008-11-13",21.93],["2008-11-14",22.08],["2008-11-17",21.99],["2008-11-18",21.84],["2008-11-19",21.82],["2008-11-20",21.66],["2008-11-21",21.76],["2008-11-24",22.03],["2008-11-25",22.27],["2008-11-26",22.32],["2008-11-27",22.4],["2008-11-28",22.36],["2008-12-01",22.26],["2008-12-02",22.25],["2008-12-03",22.29],["2008-12-04",22.43],["2008-12-05",22.48],["2008-12-08",22.66],["2008-12-09",22.75],["2008-12-10",22.71],["2008-12-11",22.66],["2008-12-12",22.53],["2008-12-15",22.61],["2008-12-16",22.69],["2008-12-17",22.66],["2008-12-18",22.6],["2008-12-19",22.59],["2008-12-22",22.53],["2008-12-23",22.58],["2008-12-24",22.58],["2008-12-29",22.68],["2008-12-30",22.74],["2008-12-31",22.74],["2009-01-02",22.75],["2009-01-05",22.94],["2009-01-06",23.06],["2009-01-07",23.05],["2009-01-08",22.97],["2009-01-09",22.92],["2009-01-12",22.88],["2009-01-13",22.79],["2009-01-14",22.78],["2009-01-15",22.59],["2009-01-16",22.69],["2009-01-19",22.63],["2009-01-20",22.54],["2009-01-21",22.41],["2009-01-22",22.38],["2009-01-23",22.23],["2009-01-26",22.38],["2009-01-27",22.43],["2009-01-28",22.45],["2009-01-29",22.35],["2009-01-30",22.29],["2009-02-02",22.19],["2009-02-03",22.07],["2009-02-04",21.96],["2009-02-05",21.95],["2009-02-06",22.07],["2009-02-09",22.18],["2009-02-10",22.24],["2009-02-11",22.14],["2009-02-12",21.97],["2009-02-13",21.95],["2009-02-16",21.78],["2009-02-17",21.42],["2009-02-18",21.24],["2009-02-19",21.51],["2009-02-20",21.42],["2009-02-23",21.54],["2009-02-24",21.39],["2009-02-25",21.53],["2009-02-26",21.46],["2009-02-27",21.47],["2009-03-02",21.4],["2009-03-03",21.45],["2009-03-04",21.58],["2009-03-05",21.61],["2009-03-06",21.62],["2009-03-09",21.59],["2009-03-10",21.69],["2009-03-13",21.86],["2009-03-16",21.9],["2009-03-17",21.79],["2009-03-18",21.66],["2009-03-19",21.73],["2009-03-20",21.81],["2009-03-23",22.03],["2009-03-24",22.15],["2009-03-25",22.2],["2009-03-26",22.31],["2009-03-27",22.14],["2009-03-30",21.94],["2009-03-31",21.99],["2009-04-01",21.97],["2009-04-02",22.18],["2009-04-03",22.39],["2009-04-06",22.48],["2009-04-07",22.38],["2009-04-08",22.62],["2009-04-09",22.76],["2009-04-10",22.76],["2009-04-14",22.84],["2009-04-15",22.75],["2009-04-16",22.82],["2009-04-17",22.7],["2009-04-20",22.57],["2009-04-21",22.52],["2009-04-22",22.59],["2009-04-23",22.72],["2009-04-24",22.78],["2009-04-27",22.78],["2009-04-28",22.66],["2009-04-29",22.84],["2009-04-30",23],["2009-05-04",23.15],["2009-05-05",23.19],["2009-05-06",23.19],["2009-05-07",23.23],["2009-05-08",23.1],["2009-05-11",23.04],["2009-05-12",23.17],["2009-05-13",23.11],["2009-05-14",22.99],["2009-05-15",23.04],["2009-05-18",23.11],["2009-05-19",23.26],["2009-05-20",23.32],["2009-05-21",23.22],["2009-05-22",23.15],["2009-05-25",23.1],["2009-05-26",23.07],["2009-05-27",23.2],["2009-05-28",23.17],["2009-05-29",23.2],["2009-06-01",23.38],["2009-06-02",23.54],["2009-06-03",23.56],["2009-06-04",23.56],["2009-06-05",23.61],["2009-06-08",23.51],["2009-06-09",23.57],["2009-06-10",23.69],["2009-06-12",23.7],["2009-06-15",23.7],["2009-06-16",23.66],["2009-06-17",23.6],["2009-06-18",23.51],["2009-06-19",23.56],["2009-06-22",23.44],["2009-06-23",23.33],["2009-06-24",23.42],["2009-06-25",23.4],["2009-06-26",23.5],["2009-06-29",23.54],["2009-06-30",23.62],["2009-07-01",23.61],["2009-07-02",23.59],["2009-07-03",23.55],["2009-07-06",23.48],["2009-07-07",23.52],["2009-07-08",23.51],["2009-07-09",23.59],["2009-07-10",23.53],["2009-07-13",23.51],["2009-07-14",23.71],["2009-07-15",23.89],["2009-07-16",23.93],["2009-07-17",23.92],["2009-07-20",24.07],["2009-07-21",24.18],["2009-07-22",24.14],["2009-07-23",24.22],["2009-07-24",24.36],["2009-07-27",24.39],["2009-07-28",24.32],["2009-07-29",24.3],["2009-07-30",24.48],["2009-07-31",24.66],["2009-08-03",24.77],["2009-08-04",24.68],["2009-08-05",24.69],["2009-08-06",24.62],["2009-08-07",24.62],["2009-08-10",24.74],["2009-08-11",24.75],["2009-08-12",24.57],["2009-08-13",24.76],["2009-08-14",24.78],["2009-08-17",24.53],["2009-08-18",24.58],["2009-08-19",24.6],["2009-08-20",24.83],["2009-08-21",25.26],["2009-08-24",25.26],["2009-08-25",25.3],["2009-08-26",25.23],["2009-08-27",25.23],["2009-08-28",25.25],["2009-08-31",25.16],["2009-09-01",25.04],["2009-09-02",24.82],["2009-09-03",24.84],["2009-09-04",24.88],["2009-09-07",25],["2009-09-08",25.07],["2009-09-09",25.03],["2009-09-10",25.01],["2009-09-11",24.91],["2009-09-14",24.72],["2009-09-15",24.75],["2009-09-16",24.92],["2009-09-17",25.01],["2009-09-18",24.96],["2009-09-21",24.96],["2009-09-22",25.14],["2009-09-23",25.31],["2009-09-24",25.3],["2009-09-25",25.27],["2009-09-28",25.28],["2009-09-29",25.26],["2009-09-30",25.21],["2009-10-01",25.22],["2009-10-02",25.08],["2009-10-05",25.07],["2009-10-06",25.21],["2009-10-07",25.21],["2009-10-08",25.23],["2009-10-09",25.24],["2009-10-12",25.28],["2009-10-13",25.22],["2009-10-14",25.41],["2009-10-15",25.46],["2009-10-16",25.41],["2009-10-19",25.49],["2009-10-20",25.59],["2009-10-21",25.58],["2009-10-22",25.59],["2009-10-26",25.65],["2009-10-27",25.52],["2009-10-28",25.39],["2009-10-29",25.34],["2009-10-30",25.43],["2009-11-02",25.36],["2009-11-03",25.24],["2009-11-04",25.3],["2009-11-05",25.39],["2009-11-06",25.46],["2009-11-09",25.6],["2009-11-10",25.69],["2009-11-12",25.73],["2009-11-13",25.7],["2009-11-16",25.85],["2009-11-17",25.85],["2009-11-18",25.77],["2009-11-19",25.59],["2009-11-20",25.58],["2009-11-23",25.72],["2009-11-24",25.72],["2009-11-25",25.71],["2009-11-26",25.59],["2009-11-27",25.44],["2009-11-30",25.59],["2009-12-01",25.7],["2009-12-02",25.71],["2009-12-03",25.77],["2009-12-04",25.79],["2009-12-07",25.8],["2009-12-08",25.74],["2009-12-09",25.6],["2009-12-10",25.59],["2009-12-11",25.61],["2009-12-14",25.69],["2009-12-15",25.68],["2009-12-16",25.73],["2009-12-17",25.67],["2009-12-18",25.65],["2009-12-21",25.68],["2009-12-22",25.75],["2009-12-23",25.74],["2009-12-24",25.75],["2009-12-28",25.81],["2009-12-29",25.82],["2009-12-30",25.79],["2009-12-31",25.78],["2010-01-04",25.86],["2010-01-05",25.96],["2010-01-06",25.99],["2010-01-07",25.99],["2010-01-08",26.04],["2010-01-11",26.13],["2010-01-12",26.09],["2010-01-13",26.1],["2010-01-14",26.1],["2010-01-15",26.12],["2010-01-18",26.17],["2010-01-19",26.19],["2010-01-20",26.28],["2010-01-21",26.21],["2010-01-22",26.08],["2010-01-25",26.08],["2010-01-26",25.99],["2010-01-27",26.01],["2010-01-28",26.04],["2010-01-29",26.01],["2010-02-01",26.03],["2010-02-02",26.06],["2010-02-03",26.1],["2010-02-04",25.97],["2010-02-05",25.66],["2010-02-08",25.63],["2010-02-09",25.67],["2010-02-10",25.74],["2010-02-11",25.66],["2010-02-12",25.71],["2010-02-15",25.82],["2010-02-16",25.84],["2010-02-17",25.92],["2010-02-18",25.88],["2010-02-19",25.88],["2010-02-22",25.92],["2010-02-23",25.89],["2010-02-24",25.83],["2010-02-25",25.84],["2010-02-26",25.88],["2010-03-01",25.99],["2010-03-02",26.1],["2010-03-03",26.14],["2010-03-04",26.15],["2010-03-05",26.21],["2010-03-08",26.32],["2010-03-09",26.31],["2010-03-10",26.48],["2010-03-11",26.52],["2010-03-12",26.58],["2010-03-15",26.56],["2010-03-16",26.67],["2010-03-17",26.82],["2010-03-18",26.79],["2010-03-19",26.77],["2010-03-22",26.71],["2010-03-23",26.83],["2010-03-24",26.85],["2010-03-25",26.93],["2010-03-26",26.96],["2010-03-29",27],["2010-03-30",27.01],["2010-03-31",27.02],["2010-04-01",27.12],["2010-04-02",27.12],["2010-04-06",27.2],["2010-04-07",27.17],["2010-04-08",27.02],["2010-04-09",27.13],["2010-04-12",27.18],["2010-04-13",27.25],["2010-04-14",27.33],["2010-04-15",27.36],["2010-04-16",27.34],["2010-04-19",27.11],["2010-04-20",27.21],["2010-04-21",27.12],["2010-04-22",27.12],["2010-04-23",27.11],["2010-04-26",27.28],["2010-04-27",27.2],["2010-04-28",26.96],["2010-04-29",27.09],["2010-04-30",27.25],["2010-05-04",27.02],["2010-05-05",26.73],["2010-05-06",26.66],["2010-05-07",26.42],["2010-05-10",26.84],["2010-05-11",26.85],["2010-05-12",26.94],["2010-05-13",26.99],["2010-05-14",26.84],["2010-05-17",26.79],["2010-05-18",26.91],["2010-05-19",26.67],["2010-05-20",26.5],["2010-05-21",26.35],["2010-05-24",26.48],["2010-05-25",26.25],["2010-05-26",26.53],["2010-05-27",26.69],["2010-05-28",26.82],["2010-05-31",26.85],["2010-06-01",26.73],["2010-06-02",26.73],["2010-06-04",26.64],["2010-06-07",26.49],["2010-06-08",26.5],["2010-06-09",26.54],["2010-06-10",26.62],["2010-06-11",26.69],["2010-06-14",26.78],["2010-06-15",26.79],["2010-06-16",26.82],["2010-06-17",26.76],["2010-06-18",26.67],["2010-06-21",26.78],["2010-06-22",26.72],["2010-06-23",26.62],["2010-06-24",26.51],["2010-06-25",26.52],["2010-06-28",26.55],["2010-06-29",26.4],["2010-06-30",26.41],["2010-07-01",26.37],["2010-07-02",26.46],["2010-07-05",26.5],["2010-07-06",26.6],["2010-07-07",26.62],["2010-07-08",26.72],["2010-07-09",26.66],["2010-07-12",26.74],["2010-07-13",26.79],["2010-07-14",26.85],["2010-07-15",26.85],["2010-07-16",26.84],["2010-07-19",26.76],["2010-07-20",26.74],["2010-07-21",26.85],["2010-07-22",26.98],["2010-07-23",27.06],["2010-07-26",27.12],["2010-07-27",27.18],["2010-07-28",27.16],["2010-07-29",27.18],["2010-07-30",27.08],["2010-08-02",27.24],["2010-08-03",27.3],["2010-08-04",27.31],["2010-08-05",27.35],["2010-08-06",27.32],["2010-08-09",27.31],["2010-08-10",27.2],["2010-08-11",27.11],["2010-08-12",27.1],["2010-08-13",27.13],["2010-08-16",27.16],["2010-08-17",27.28],["2010-08-18",27.3],["2010-08-19",27.3],["2010-08-20",27.3],["2010-08-23",27.36],["2010-08-24",27.22],["2010-08-25",27.19],["2010-08-26",27.2],["2010-08-27",27.22],["2010-08-30",27.24],["2010-08-31",27.16],["2010-09-01",27.27],["2010-09-02",27.34],["2010-09-03",27.32],["2010-09-06",27.36],["2010-09-07",27.38],["2010-09-08",27.47],["2010-09-09",27.55],["2010-09-10",27.55],["2010-09-13",27.66],["2010-09-14",27.65],["2010-09-15",27.67],["2010-09-16",27.67],["2010-09-17",27.67],["2010-09-20",27.68],["2010-09-21",27.8],["2010-09-22",27.8],["2010-09-23",27.75],["2010-09-24",27.81],["2010-09-27",27.89],["2010-09-28",27.82],["2010-09-29",27.85],["2010-09-30",27.91],["2010-10-01",27.97],["2010-10-04",27.97],["2010-10-05",28.06],["2010-10-06",28.18],["2010-10-07",28.13],["2010-10-08",28.06],["2010-10-11",28.11],["2010-10-12",28.08],["2010-10-13",28.2],["2010-10-14",28.21],["2010-10-15",28.15],["2010-10-18",28.1],["2010-10-19",28.06],["2010-10-20",28],["2010-10-21",28.11],["2010-10-22",28.09],["2010-10-25",28.16],["2010-10-26",28.08],["2010-10-27",28.15],["2010-10-28",28.2],["2010-10-29",28.21],["2010-11-02",28.29],["2010-11-03",28.3],["2010-11-04",28.4],["2010-11-05",28.43],["2010-11-08",28.46],["2010-11-09",28.53],["2010-11-10",28.52],["2010-11-12",28.43],["2010-11-15",28.5],["2010-11-16",28.36],["2010-11-17",28.28],["2010-11-18",28.31],["2010-11-19",28.21],["2010-11-22",28.22],["2010-11-23",28.13],["2010-11-24",28.13],["2010-11-25",28.13],["2010-11-26",27.96],["2010-11-29",27.94],["2010-11-30",28],["2010-12-01",28.14],["2010-12-02",28.29],["2010-12-03",28.37],["2010-12-06",28.44],["2010-12-07",28.57],["2010-12-08",28.54],["2010-12-09",28.57],["2010-12-10",28.56],["2010-12-13",28.59],["2010-12-14",28.59],["2010-12-15",28.63],["2010-12-16",28.63],["2010-12-17",28.64],["2010-12-20",28.61],["2010-12-21",28.67],["2010-12-22",28.7],["2010-12-23",28.68],["2010-12-24",28.68],["2010-12-27",28.66],["2010-12-28",28.68],["2010-12-29",28.7],["2010-12-30",28.7],["2010-12-31",28.63],["2011-01-03",28.67],["2011-01-04",28.65],["2011-01-05",28.45],["2011-01-07",28.43],["2011-01-10",28.29],["2011-01-11",28.35],["2011-01-12",28.45],["2011-01-13",28.48],["2011-01-14",28.43],["2011-01-17",28.46],["2011-01-18",28.61],["2011-01-19",28.64],["2011-01-20",28.53],["2011-01-21",28.51],["2011-01-24",28.46],["2011-01-25",28.49],["2011-01-26",28.52],["2011-01-27",28.48],["2011-01-28",28.47],["2011-01-31",28.33],["2011-02-01",28.52],["2011-02-02",28.6],["2011-02-03",28.59],["2011-02-04",28.6],["2011-02-07",28.62],["2011-02-08",28.63],["2011-02-09",28.59],["2011-02-10",28.47],["2011-02-11",28.49],["2011-02-14",28.55],["2011-02-15",28.51],["2011-02-16",28.47],["2011-02-17",28.4],["2011-02-18",28.33],["2011-02-21",28.37],["2011-02-22",28.32],["2011-02-23",28.36],["2011-02-24",28.33],["2011-02-25",28.41],["2011-02-28",28.51],["2011-03-01",28.52],["2011-03-02",28.46],["2011-03-03",28.63],["2011-03-04",28.71],["2011-03-07",28.77],["2011-03-08",28.74],["2011-03-09",28.73],["2011-03-10",28.67],["2011-03-11",28.59],["2011-03-14",28.64],["2011-03-15",28.49],["2011-03-16",28.57],["2011-03-17",28.63],["2011-03-18",28.7],["2011-03-21",28.79],["2011-03-22",28.74],["2011-03-23",28.71],["2011-03-24",28.75],["2011-03-25",28.82],["2011-03-28",28.89],["2011-03-29",28.88],["2011-03-30",28.95],["2011-03-31",28.93],["2011-04-01",29.01],["2011-04-04",29.13],["2011-04-05",29.14],["2011-04-06",29.28],["2011-04-07",29.3],["2011-04-08",29.31],["2011-04-11",29.24],["2011-04-12",29.2],["2011-04-13",29.24],["2011-04-14",29.2],["2011-04-15",29.23],["2011-04-18",29.15],["2011-04-19",29.13],["2011-04-20",29.29],["2011-04-21",29.29],["2011-04-22",29.29],["2011-04-26",29.3],["2011-04-27",29.28],["2011-04-28",29.28],["2011-04-29",29.27],["2011-05-02",29.27],["2011-05-04",29.2],["2011-05-05",29.14],["2011-05-06",29.15],["2011-05-09",29.14],["2011-05-10",29.14],["2011-05-11",29.13],["2011-05-12",28.96],["2011-05-13",28.99],["2011-05-16",28.97],["2011-05-17",28.93],["2011-05-18",28.97],["2011-05-19",29.05],["2011-05-20",29.08],["2011-05-23",28.9],["2011-05-24",28.98],["2011-05-25",29.05],["2011-05-27",29.18],["2011-05-30",29.23],["2011-05-31",29.36],["2011-06-01",29.38],["2011-06-02",29.35],["2011-06-03",29.32],["2011-06-06",29.29],["2011-06-07",29.37],["2011-06-08",29.34],["2011-06-09",29.3],["2011-06-10",29.31],["2011-06-13",29.3],["2011-06-14",29.35],["2011-06-15",29.31],["2011-06-16",29.24],["2011-06-17",29.3],["2011-06-20",29.26],["2011-06-21",29.25],["2011-06-22",29.21],["2011-06-24",29.15],["2011-06-27",29.03],["2011-06-28",29.02],["2011-06-29",29.14],["2011-06-30",29.2],["2011-07-01",29.19],["2011-07-04",29.26],["2011-07-05",29.24],["2011-07-06",29.16],["2011-07-07",29.28],["2011-07-08",29.3],["2011-07-11",29.13],["2011-07-12",28.91],["2011-07-13",29.07],["2011-07-14",29.05],["2011-07-15",29],["2011-07-18",28.83],["2011-07-19",28.76],["2011-07-20",28.79],["2011-07-21",28.78],["2011-07-22",28.91],["2011-07-25",28.88],["2011-07-26",28.84],["2011-07-27",28.75],["2011-07-28",28.7],["2011-07-29",28.74],["2011-08-01",28.86],["2011-08-02",28.68],["2011-08-03",28.32],["2011-08-04",27.97],["2011-08-05",27.54],["2011-08-08",27.32],["2011-08-09",26.88],["2011-08-10",26.8],["2011-08-11",26.43],["2011-08-12",26.95],["2011-08-16",27.13],["2011-08-17",27.33],["2011-08-18",26.92],["2011-08-19",26.74],["2011-08-22",26.98],["2011-08-23",27.06],["2011-08-24",27.06],["2011-08-25",27.07],["2011-08-26",27.03],["2011-08-29",27.24],["2011-08-30",27.46],["2011-08-31",27.66],["2011-09-01",27.54],["2011-09-02",27.34],["2011-09-05",27.08],["2011-09-06",27.08],["2011-09-07",27.26],["2011-09-08",27.31],["2011-09-09",27.07],["2011-09-12",26.66],["2011-09-13",26.73],["2011-09-14",26.73],["2011-09-15",26.89],["2011-09-16",27.02],["2011-09-19",26.84],["2011-09-20",26.97],["2011-09-21",27.01],["2011-09-22",26.66],["2011-09-23",26.39],["2011-09-26",26.55],["2011-09-27",26.79],["2011-09-28",26.82],["2011-09-29",26.9],["2011-09-30",26.83],["2011-10-03",26.67],["2011-10-04",26.46],["2011-10-05",26.64],["2011-10-06",26.82],["2011-10-07",26.87],["2011-10-10",27.04],["2011-10-11",27.15],["2011-10-12",27.27],["2011-10-13",27.28],["2011-10-14",27.28],["2011-10-17",27.34],["2011-10-18",27.17],["2011-10-19",27.29],["2011-10-20",27.14],["2011-10-21",27.19],["2011-10-24",27.43],["2011-10-25",27.49],["2011-10-26",27.45],["2011-10-27",27.65],["2011-10-28",27.68],["2011-10-31",27.58],["2011-11-02",27.4],["2011-11-03",27.58],["2011-11-04",27.56],["2011-11-07",27.53],["2011-11-08",27.61],["2011-11-09",27.42],["2011-11-10",27.27],["2011-11-14",27.38],["2011-11-15",27.27],["2011-11-16",27.29],["2011-11-17",27.23],["2011-11-18",27.17],["2011-11-21",26.94],["2011-11-22",26.95],["2011-11-23",26.77],["2011-11-24",26.67],["2011-11-25",26.6],["2011-11-28",26.83],["2011-11-29",26.8],["2011-11-30",26.99],["2011-12-01",27.09],["2011-12-02",27.14],["2011-12-05",27.21],["2011-12-06",27.13],["2011-12-07",27.08],["2011-12-08",27.06],["2011-12-09",26.97],["2011-12-12",26.88],["2011-12-13",26.88],["2011-12-14",26.84],["2011-12-15",26.84],["2011-12-16",26.74],["2011-12-19",26.71],["2011-12-20",26.7],["2011-12-21",26.8],["2011-12-22",26.81],["2011-12-23",26.85],["2011-12-27",26.89],["2011-12-28",26.87],["2011-12-29",26.86],["2011-12-30",26.88],["2012-01-02",26.96],["2012-01-03",27.01],["2012-01-04",26.98],["2012-01-05",26.87],["2012-01-09",26.86],["2012-01-10",26.92],["2012-01-11",26.9],["2012-01-12",26.97],["2012-01-13",26.99],["2012-01-16",26.99],["2012-01-17",27.16],["2012-01-18",27.24],["2012-01-19",27.28],["2012-01-20",27.33],["2012-01-23",27.43],["2012-01-24",27.41],["2012-01-25",27.41],["2012-01-26",27.59],["2012-01-27",27.65],["2012-01-30",27.61],["2012-01-31",27.75],["2012-02-01",27.84],["2012-02-02",27.87],["2012-02-03",27.94],["2012-02-06",27.96],["2012-02-07",27.97],["2012-02-08",28.03],["2012-02-09",27.98],["2012-02-10",27.85],["2012-02-13",27.93],["2012-02-14",27.94],["2012-02-15",27.98],["2012-02-16",27.95],["2012-02-17",28.08],["2012-02-20",28.17],["2012-02-21",28.11],["2012-02-22",28.02],["2012-02-23",27.98],["2012-02-24",28],["2012-02-27",27.95],["2012-02-28",28.04],["2012-02-29",28.06],["2012-03-01",28],["2012-03-02",28.05],["2012-03-05",27.99],["2012-03-06",27.84],["2012-03-07",27.82],["2012-03-08",27.98],["2012-03-09",28.06],["2012-03-12",28.05],["2012-03-13",28.09],["2012-03-14",28.21],["2012-03-15",28.24],["2012-03-16",28.27],["2012-03-19",28.23],["2012-03-20",28.18],["2012-03-21",28.14],["2012-03-22",27.97],["2012-03-23",27.98],["2012-03-26",28.1],["2012-03-27",28.2],["2012-03-28",28.15],["2012-03-29",28.02],["2012-03-30",28.05],["2012-04-02",28.08],["2012-04-03",28.16],["2012-04-04",28.02],["2012-04-05",27.93],["2012-04-06",27.94],["2012-04-10",27.9],["2012-04-11",27.88],["2012-04-12",27.99],["2012-04-13",28],["2012-04-16",27.95],["2012-04-17",28],["2012-04-18",27.97],["2012-04-19",27.96],["2012-04-20",27.9],["2012-04-23",27.71],["2012-04-24",27.7],["2012-04-26",27.85],["2012-04-27",27.91],["2012-04-30",27.97],["2012-05-02",27.99],["2012-05-04",27.97],["2012-05-07",27.91],["2012-05-08",27.87],["2012-05-09",27.76],["2012-05-10",27.81],["2012-05-11",27.75],["2012-05-14",27.58],["2012-05-15",27.53],["2012-05-16",27.43],["2012-05-17",27.38],["2012-05-18",27.29],["2012-05-21",27.42],["2012-05-22",27.47],["2012-05-23",27.31],["2012-05-24",27.24],["2012-05-25",27.29],["2012-05-28",27.33],["2012-05-29",27.37],["2012-05-30",27.36],["2012-05-31",27.43],["2012-06-01",27.39],["2012-06-04",27.36],["2012-06-05",27.29],["2012-06-06",27.39],["2012-06-08",27.53],["2012-06-11",27.74],["2012-06-12",27.82],["2012-06-13",27.88],["2012-06-14",27.85],["2012-06-15",27.95],["2012-06-18",27.96],["2012-06-19",28.08],["2012-06-20",28.18],["2012-06-21",28.13],["2012-06-22",28.09],["2012-06-25",28.05],["2012-06-26",28.15],["2012-06-27",28.2],["2012-06-28",28.15],["2012-06-29",28.26],["2012-07-02",28.29],["2012-07-03",28.34],["2012-07-04",28.32],["2012-07-05",28.39],["2012-07-06",28.36],["2012-07-09",28.29],["2012-07-10",28.28],["2012-07-11",28.23],["2012-07-12",28.19],["2012-07-13",28.31],["2012-07-16",28.34],["2012-07-17",28.38],["2012-07-18",28.39],["2012-07-19",28.45],["2012-07-20",28.41],["2012-07-23",28.16],["2012-07-24",28.1],["2012-07-25",28.16],["2012-07-26",28.2],["2012-07-27",28.26],["2012-07-30",28.34],["2012-07-31",28.38],["2012-08-01",28.38],["2012-08-02",28.39],["2012-08-03",28.47],["2012-08-06",28.63],["2012-08-07",28.63],["2012-08-08",28.59],["2012-08-09",28.7],["2012-08-10",28.72],["2012-08-13",28.77],["2012-08-14",28.77],["2012-08-16",28.83],["2012-08-17",28.81],["2012-08-20",28.71],["2012-08-21",28.81],["2012-08-22",28.77],["2012-08-23",28.75],["2012-08-24",28.76],["2012-08-27",28.78],["2012-08-28",28.76],["2012-08-29",28.68],["2012-08-30",28.65],["2012-08-31",28.73],["2012-09-03",28.81],["2012-09-04",28.79],["2012-09-05",28.78],["2012-09-06",28.88],["2012-09-07",28.99],["2012-09-10",29.03],["2012-09-11",29.05],["2012-09-12",29.08],["2012-09-13",29.08],["2012-09-14",29.27],["2012-09-17",29.27],["2012-09-18",29.24],["2012-09-19",29.31],["2012-09-20",29.24],["2012-09-21",29.26],["2012-09-24",29.21],["2012-09-25",29.27],["2012-09-26",29.24],["2012-09-27",29.31],["2012-09-28",29.33],["2012-10-01",29.39],["2012-10-02",29.49],["2012-10-03",29.46],["2012-10-04",29.43],["2012-10-05",29.52],["2012-10-08",29.56],["2012-10-09",29.51],["2012-10-10",29.5],["2012-10-11",29.57],["2012-10-12",29.54],["2012-10-15",29.53],["2012-10-16",29.62],["2012-10-17",29.63],["2012-10-18",29.7],["2012-10-19",29.66],["2012-10-22",29.59],["2012-10-23",29.5],["2012-10-24",29.45],["2012-10-25",29.46],["2012-10-26",29.44],["2012-10-29",29.44],["2012-10-30",29.45],["2012-10-31",29.48],["2012-11-02",29.52],["2012-11-05",29.59],["2012-11-06",29.6],["2012-11-07",29.6],["2012-11-08",31.32],["2012-11-09",29.57],["2012-11-12",29.64],["2012-11-13",29.66],["2012-11-14",29.74],["2012-11-15",29.77],["2012-11-16",29.77],["2012-11-19",29.85],["2012-11-20",29.86],["2012-11-21",29.87],["2012-11-22",29.87],["2012-11-23",29.86],["2012-11-26",29.96],["2012-11-27",30.04],["2012-11-28",30.07],["2012-11-29",30.13],["2012-11-30",30.18],["2012-12-03",30.24],["2012-12-04",30.31],["2012-12-05",30.36],["2012-12-06",30.41],["2012-12-07",30.42],["2012-12-10",30.46],["2012-12-11",30.58],["2012-12-12",30.67],["2012-12-13",30.66],["2012-12-14",30.7],["2012-12-17",30.74],["2012-12-18",30.82],["2012-12-19",30.94],["2012-12-20",30.99],["2012-12-21",30.96],["2012-12-24",30.97],["2012-12-27",31.03],["2012-12-28",30.99],["2012-12-31",31],["2013-01-02",31.07],["2013-01-03",31.05],["2013-01-04",30.97],["2013-01-08",30.95],["2013-01-09",30.9],["2013-01-10",30.9],["2013-01-11",30.85],["2013-01-14",30.89],["2013-01-15",30.81],["2013-01-16",30.79],["2013-01-17",30.93],["2013-01-18",30.98],["2013-01-21",31.02],["2013-01-22",31.02],["2013-01-23",31.04],["2013-01-24",31.09],["2013-01-25",31.07],["2013-01-28",30.98],["2013-01-29",30.95],["2013-01-30",30.91],["2013-01-31",30.85],["2013-02-01",30.87],["2013-02-04",30.86],["2013-02-05",30.77],["2013-02-06",30.7],["2013-02-07",30.68],["2013-02-08",30.75],["2013-02-11",30.77],["2013-02-12",30.71],["2013-02-13",30.73],["2013-02-14",30.67],["2013-02-15",30.71],["2013-02-18",30.79],["2013-02-19",30.79],["2013-02-25",30.72],["2013-02-26",30.64],["2013-02-27",30.68],["2013-02-28",30.77],["2013-03-01",30.76],["2013-03-04",30.77],["2013-03-05",30.81],["2013-03-06",30.92],["2013-03-07",30.93],["2013-03-08",31.02],["2013-03-11",31.03],["2013-03-12",31.06],["2013-03-13",31.05],["2013-03-14",31.15],["2013-03-15",31.19],["2013-03-18",31.07],["2013-03-19",30.98],["2013-03-20",30.94],["2013-03-21",30.83],["2013-03-22",30.69],["2013-03-25",30.72],["2013-03-26",30.58],["2013-03-27",30.67],["2013-03-28",30.74],["2013-03-29",30.74],["2013-04-02",30.81],["2013-04-03",30.73],["2013-04-04",30.7],["2013-04-05",30.77],["2013-04-08",30.94],["2013-04-09",30.9],["2013-04-10",30.98],["2013-04-11",31.05],["2013-04-12",31.05],["2013-04-15",30.94],["2013-04-16",30.95],["2013-04-17",30.84],["2013-04-18",30.76],["2013-04-19",30.67],["2013-04-22",30.7],["2013-04-23",30.6],["2013-04-24",30.62],["2013-04-25",30.7],["2013-04-26",30.79],["2013-04-29",30.89],["2013-04-30",30.92],["2013-05-02",31.02],["2013-05-06",31.05],["2013-05-07",31.15],["2013-05-08",31.25],["2013-05-09",31.35],["2013-05-10",31.29],["2013-05-13",31.33],["2013-05-14",31.5],["2013-05-15",31.6],["2013-05-16",31.59],["2013-05-17",31.65],["2013-05-20",31.68],["2013-05-21",31.59],["2013-05-22",31.61],["2013-05-23",31.44],["2013-05-24",31.59],["2013-05-27",31.79],["2013-05-28",31.99],["2013-05-29",31.9],["2013-05-31",31.89],["2013-06-03",31.82],["2013-06-04",31.91],["2013-06-05",31.98],["2013-06-06",31.86],["2013-06-10",32.03],["2013-06-11",31.94],["2013-06-12",32],["2013-06-13",31.98],["2013-06-14",32.09],["2013-06-17",32.05],["2013-06-18",32.03],["2013-06-19",32.04],["2013-06-20",31.57],["2013-06-21",31.19],["2013-06-24",30.99],["2013-06-25",31.13],["2013-06-26",31],["2013-06-27",30.97],["2013-06-28",30.95],["2013-07-01",31.06],["2013-07-02",31.25],["2013-07-03",31.22],["2013-07-04",31.36],["2013-07-05",31.33],["2013-07-08",31.23],["2013-07-09",31.14],["2013-07-10",31.26],["2013-07-11",31.47],["2013-07-12",31.59],["2013-07-15",31.61],["2013-07-16",31.62],["2013-07-17",31.62],["2013-07-18",31.62],["2013-07-19",31.69],["2013-07-22",31.74],["2013-07-23",31.73],["2013-07-24",31.76],["2013-07-25",31.72],["2013-07-26",31.69],["2013-07-29",31.69],["2013-07-30",31.75],["2013-07-31",31.83],["2013-08-01",31.95],["2013-08-02",32.1],["2013-08-05",32.21],["2013-08-06",32.12],["2013-08-07",32.16],["2013-08-08",32.38],["2013-08-09",32.4],["2013-08-12",32.49],["2013-08-13",32.58],["2013-08-14",32.72],["2013-08-16",32.68],["2013-08-19",32.53],["2013-08-20",32.39],["2013-08-21",32.45],["2013-08-22",32.49],["2013-08-23",32.57],["2013-08-26",32.61],["2013-08-27",32.37],["2013-08-28",32.17],["2013-08-29",32.22],["2013-08-30",32.22],["2013-09-02",32.35],["2013-09-03",32.31],["2013-09-04",32.13],["2013-09-05",31.37],["2013-09-06",31.47],["2013-09-09",31.78],["2013-09-10",32.13],["2013-09-11",32.25],["2013-09-12",32.42],["2013-09-13",32.41],["2013-09-16",32.39],["2013-09-17",32.34],["2013-09-18",32.39],["2013-09-19",32.68],["2013-09-20",32.66],["2013-09-23",32.66],["2013-09-24",32.67],["2013-09-25",32.67],["2013-09-26",32.86],["2013-09-27",32.93],["2013-09-30",32.78],["2013-10-01",32.8],["2013-10-02",32.93],["2013-10-03",33.01],["2013-10-04",32.91],["2013-10-07",32.85],["2013-10-08",32.84],["2013-10-09",32.85],["2013-10-10",33.14],["2013-10-11",33.39],["2013-10-14",33.51],["2013-10-15",33.71],["2013-10-16",33.67],["2013-10-17",33.69],["2013-10-18",33.54],["2013-10-21",33.87],["2013-10-22",33.95],["2013-10-23",33.89],["2013-10-24",34.03],["2013-10-25",34.04],["2013-10-28",34.16],["2013-10-29",34.24],["2013-10-30",34.19],["2013-10-31",34.01],["2013-11-04",34.03],["2013-11-05",34],["2013-11-06",33.97],["2013-11-07",33.99],["2013-11-08",33.8],["2013-11-12",33.85],["2013-11-13",33.71],["2013-11-14",33.82],["2013-11-15",33.98],["2013-11-18",34.22],["2013-11-19",34.27],["2013-11-20",34.21],["2013-11-21",34.21],["2013-11-22",34.28],["2013-11-25",34.39],["2013-11-26",34.25],["2013-11-27",34.2],["2013-11-28",34.16],["2013-11-29",34.22],["2013-12-02",34.14],["2013-12-03",33.9],["2013-12-04",33.72],["2013-12-05",33.66],["2013-12-06",33.7],["2013-12-09",33.82],["2013-12-10",33.7],["2013-12-11",33.74],["2013-12-12",33.5],["2013-12-13",33.45],["2013-12-16",33.42],["2013-12-17",33.29],["2013-12-18",33.23],["2013-12-19",33.27],["2013-12-20",33.22],["2013-12-23",33.4],["2013-12-24",33.4],["2013-12-27",33.36],["2013-12-30",33.33],["2013-12-31",33.33],["2014-01-02",33.47],["2014-01-03",33.43],["2014-01-07",33.13],["2014-01-08",33.03],["2014-01-09",32.99],["2014-01-10",32.86],["2014-01-13",33.11],["2014-01-14",33.17],["2014-01-15",33.33],["2014-01-16",33.42],["2014-01-17",33.38],["2014-01-20",33.32],["2014-01-21",33.47],["2014-01-22",33.58],["2014-01-23",33.63],["2014-01-24",33.36],["2014-01-27",33.06],["2014-01-28",33.18],["2014-01-29",33.18],["2014-01-30",32.97],["2014-01-31",33.13],["2014-02-03",33.51],["2014-02-04",33.28],["2014-02-05",33.52],["2014-02-06",33.97],["2014-02-07",34.09],["2014-02-10",34.12],["2014-02-11",34.34],["2014-02-12",34.68],["2014-02-13",34.68],["2014-02-14",34.74],["2014-02-17",34.82],["2014-02-18",34.75],["2014-02-19",34.67],["2014-02-20",34.52],["2014-02-21",34.73],["2014-02-24",35.03],["2014-02-25",35.02],["2014-02-26",34.65],["2014-02-27",34.43],["2014-02-28",34.89],["2014-03-03",33.64],["2014-03-04",33.98],["2014-03-05",34.1],["2014-03-06",34.09],["2014-03-07",33.94],["2014-03-10",33.51],["2014-03-11",33.38],["2014-03-12",33],["2014-03-13",32.8],["2014-03-14",32.01],["2014-03-17",32.79],["2014-03-18",33.03],["2014-03-19",32.93],["2014-03-20",32.97],["2014-03-21",33.15],["2014-03-24",33.03],["2014-03-25",33.34],["2014-03-26",33.75],["2014-03-27",33.73],["2014-03-28",33.77],["2014-03-31",34],["2014-04-01",34.18],["2014-04-02",34.31],["2014-04-03",34.22],["2014-04-04",34.22],["2014-04-07",34.07],["2014-04-08",34.02],["2014-04-09",34.16],["2014-04-10",34.17],["2014-04-11",33.93],["2014-04-14",33.57],["2014-04-15",33.38],["2014-04-16",33.04],["2014-04-17",33.16],["2014-04-18",33.16],["2014-04-22",33.55],["2014-04-23",33.58],["2014-04-24",33.52],["2014-04-25",33.28],["2014-04-28",33.29],["2014-04-29",33.44],["2014-04-30",33.51],["2014-05-02",33.48],["2014-05-05",33.12],["2014-05-06",32.93],["2014-05-07",32.56],["2014-05-08",32.78],["2014-05-09",32.63],["2014-05-12",32.5],["2014-05-13",32.83],["2014-05-14",32.88],["2014-05-15",32.89],["2014-05-16",32.54],["2014-05-19",32.63],["2014-05-20",32.75],["2014-05-21",32.84],["2014-05-22",33.28],["2014-05-23",33.63],["2014-05-26",33.78],["2014-05-27",33.67],["2014-05-28",33.57],["2014-05-29",33.57],["2014-05-30",33.56],["2014-06-02",33.51],["2014-06-03",33.6],["2014-06-04",33.55],["2014-06-05",33.85],["2014-06-06",33.99],["2014-06-09",34.09],["2014-06-10",34.08],["2014-06-11",34],["2014-06-12",33.85],["2014-06-13",33.68],["2014-06-16",33.47],["2014-06-17",33.73],["2014-06-18",33.75],["2014-06-20",33.7],["2014-06-23",33.76],["2014-06-24",33.75],["2014-06-25",33.42],["2014-06-26",33.2],["2014-06-27",33.11],["2014-06-30",33.19],["2014-07-01",33.14],["2014-07-02",32.88],["2014-07-03",32.55],["2014-07-04",32.59],["2014-07-07",32.75],["2014-07-08",32.69],["2014-07-09",32.47],["2014-07-10",32.22],["2014-07-11",32.52],["2014-07-14",32.73],["2014-07-15",32.72],["2014-07-16",32.72],["2014-07-17",32.57],["2014-07-18",32.55],["2014-07-21",32.48],["2014-07-22",32.64],["2014-07-23",32.68],["2014-07-24",32.69],["2014-07-25",32.68],["2014-07-28",32.77],["2014-07-29",32.67],["2014-07-30",32.21],["2014-07-31",31.91],["2014-08-01",31.84],["2014-08-04",32.27],["2014-08-05",32.35],["2014-08-06",32.04],["2014-08-07",31.77],["2014-08-08",31.44],["2014-08-11",31.83],["2014-08-12",31.86],["2014-08-13",32.07],["2014-08-14",32.4],["2014-08-18",32.72],["2014-08-19",32.89],["2014-08-20",32.9]]}]}