{"status":"ok","unit":"","title":"Notowania od 1999-08-30 do 2008-11-06","series":[{"name":"Notowanie","area":true,"data":[["1999-08-30",10.64],["1999-08-31",10.64],["1999-09-01",10.64],["1999-09-02",10.64],["1999-09-03",10.64],["1999-09-06",10.65],["1999-09-07",10.64],["1999-09-08",10.64],["1999-09-09",10.64],["1999-09-10",10.65],["1999-09-13",10.65],["1999-09-14",10.63],["1999-09-15",10.63],["1999-09-16",10.62],["1999-09-17",10.63],["1999-09-20",10.62],["1999-09-21",10.61],["1999-09-22",10.6],["1999-09-23",10.61],["1999-09-24",10.61],["1999-09-27",10.62],["1999-09-28",10.62],["1999-09-29",10.62],["1999-09-30",10.61],["1999-10-01",10.62],["1999-10-04",10.63],["1999-10-05",10.65],["1999-10-06",10.65],["1999-10-07",10.66],["1999-10-08",10.67],["1999-10-11",10.68],["1999-10-12",10.67],["1999-10-13",10.68],["1999-10-14",10.68],["1999-10-15",10.68],["1999-10-18",10.68],["1999-10-19",10.67],["1999-10-20",10.69],["1999-10-21",10.7],["1999-10-22",10.71],["1999-10-25",10.72],["1999-10-26",10.7],["1999-10-27",10.69],["1999-10-28",10.71],["1999-10-29",10.73],["1999-11-02",10.73],["1999-11-03",10.74],["1999-11-04",10.72],["1999-11-05",10.68],["1999-11-08",10.68],["1999-11-09",10.69],["1999-11-10",10.69],["1999-11-12",10.69],["1999-11-15",10.69],["1999-11-16",10.7],["1999-11-17",10.71],["1999-11-18",10.69],["1999-11-19",10.71],["1999-11-22",10.73],["1999-11-23",10.74],["1999-11-24",10.75],["1999-11-25",10.78],["1999-11-26",10.82],["1999-11-29",10.78],["1999-11-30",10.79],["1999-12-01",10.83],["1999-12-02",10.86],["1999-12-03",10.84],["1999-12-06",10.86],["1999-12-07",10.87],["1999-12-08",10.91],["1999-12-09",10.94],["1999-12-10",10.97],["1999-12-13",10.98],["1999-12-14",10.97],["1999-12-15",10.95],["1999-12-16",10.95],["1999-12-17",10.98],["1999-12-20",11.04],["1999-12-21",11.03],["1999-12-22",11.1],["1999-12-23",11.15],["1999-12-24",11.15],["1999-12-27",11.25],["1999-12-28",11.22],["1999-12-29",11.25],["1999-12-30",11.26],["1999-12-31",11.26],["2000-01-03",11.36],["2000-01-04",11.3],["2000-01-05",11.26],["2000-01-06",11.28],["2000-01-07",11.36],["2000-01-10",11.44],["2000-01-11",11.42],["2000-01-12",11.41],["2000-01-13",11.51],["2000-01-14",11.54],["2000-01-17",11.51],["2000-01-18",11.5],["2000-01-19",11.41],["2000-01-20",11.44],["2000-01-21",11.44],["2000-01-24",11.51],["2000-01-25",11.39],["2000-01-26",11.41],["2000-01-27",11.44],["2000-01-28",11.47],["2000-01-31",11.41],["2000-02-01",11.45],["2000-02-02",11.47],["2000-02-03",11.6],["2000-02-04",11.68],["2000-02-07",11.75],["2000-02-08",11.84],["2000-02-09",11.9],["2000-02-10",11.77],["2000-02-11",11.78],["2000-02-14",11.7],["2000-02-15",11.71],["2000-02-16",11.73],["2000-02-17",11.81],["2000-02-18",11.97],["2000-02-21",11.89],["2000-02-22",12.11],["2000-02-23",12.26],["2000-02-24",12.49],["2000-02-25",12.39],["2000-02-28",12.21],["2000-02-29",12.61],["2000-03-01",12.74],["2000-03-02",12.7],["2000-03-03",12.72],["2000-03-06",12.74],["2000-03-07",12.65],["2000-03-08",12.61],["2000-03-09",12.72],["2000-03-10",12.92],["2000-03-13",12.8],["2000-03-14",12.91],["2000-03-15",12.83],["2000-03-16",12.88],["2000-03-17",12.89],["2000-03-20",12.87],["2000-03-21",12.8],["2000-03-22",12.86],["2000-03-23",12.9],["2000-03-24",12.97],["2000-03-27",13.03],["2000-03-28",13.03],["2000-03-29",12.99],["2000-03-30",12.86],["2000-03-31",12.83],["2000-04-03",12.84],["2000-04-04",12.78],["2000-04-05",12.7],["2000-04-06",12.79],["2000-04-07",12.89],["2000-04-10",12.92],["2000-04-11",12.83],["2000-04-12",12.89],["2000-04-13",12.86],["2000-04-14",12.85],["2000-04-17",12.62],["2000-04-18",12.71],["2000-04-19",12.7],["2000-04-20",12.67],["2000-04-21",12.68],["2000-04-25",12.62],["2000-04-26",12.64],["2000-04-27",12.65],["2000-04-28",12.69],["2000-05-02",12.71],["2000-05-04",12.67],["2000-05-05",12.58],["2000-05-08",12.52],["2000-05-09",12.51],["2000-05-10",12.55],["2000-05-11",12.64],["2000-05-12",12.79],["2000-05-15",12.72],["2000-05-16",12.82],["2000-05-17",12.71],["2000-05-18",12.7],["2000-05-19",12.62],["2000-05-22",12.53],["2000-05-23",12.48],["2000-05-24",12.34],["2000-05-25",12.41],["2000-05-26",12.34],["2000-05-29",12.4],["2000-05-30",12.47],["2000-05-31",12.56],["2000-06-01",12.69],["2000-06-02",12.74],["2000-06-05",12.75],["2000-06-06",12.59],["2000-06-07",12.63],["2000-06-08",12.68],["2000-06-09",12.69],["2000-06-12",12.65],["2000-06-13",12.63],["2000-06-14",12.7],["2000-06-15",12.72],["2000-06-16",12.7],["2000-06-19",12.67],["2000-06-20",12.76],["2000-06-21",12.76],["2000-06-23",12.77],["2000-06-26",12.82],["2000-06-27",12.84],["2000-06-28",12.85],["2000-06-29",12.82],["2000-06-30",12.77],["2000-07-03",12.79],["2000-07-04",12.83],["2000-07-05",12.83],["2000-07-06",12.79],["2000-07-07",12.79],["2000-07-10",12.82],["2000-07-11",12.79],["2000-07-12",12.82],["2000-07-13",12.86],["2000-07-14",12.89],["2000-07-17",12.9],["2000-07-18",12.92],["2000-07-19",12.94],["2000-07-20",12.93],["2000-07-21",12.94],["2000-07-24",12.95],["2000-07-25",12.91],["2000-07-26",12.86],["2000-07-27",12.78],["2000-07-28",12.74],["2000-07-31",12.71],["2000-08-01",12.67],["2000-08-02",12.7],["2000-08-03",12.67],["2000-08-04",12.71],["2000-08-07",12.72],["2000-08-08",12.73],["2000-08-09",12.79],["2000-08-10",12.77],["2000-08-11",12.71],["2000-08-14",12.71],["2000-08-16",12.74],["2000-08-17",12.66],["2000-08-18",12.64],["2000-08-21",12.6],["2000-08-22",12.59],["2000-08-23",12.62],["2000-08-24",12.67],["2000-08-25",12.72],["2000-08-28",12.72],["2000-08-29",12.69],["2000-08-30",12.72],["2000-08-31",12.77],["2000-09-01",12.83],["2000-09-04",12.84],["2000-09-05",12.82],["2000-09-06",12.8],["2000-09-07",12.78],["2000-09-08",12.75],["2000-09-11",12.73],["2000-09-12",12.73],["2000-09-13",12.74],["2000-09-14",12.79],["2000-09-15",12.8],["2000-09-18",12.78],["2000-09-19",12.77],["2000-09-20",12.78],["2000-09-21",12.7],["2000-09-22",12.58],["2000-09-25",12.65],["2000-09-26",12.55],["2000-09-27",12.51],["2000-09-28",12.46],["2000-09-29",12.52],["2000-10-02",12.52],["2000-10-03",12.43],["2000-10-04",12.4],["2000-10-05",12.47],["2000-10-06",12.46],["2000-10-09",12.38],["2000-10-10",12.37],["2000-10-11",12.25],["2000-10-12",12.22],["2000-10-13",12.1],["2000-10-16",12.29],["2000-10-17",12.34],["2000-10-18",12.21],["2000-10-19",12.35],["2000-10-20",12.43],["2000-10-23",12.45],["2000-10-24",12.49],["2000-10-25",12.45],["2000-10-26",12.4],["2000-10-27",12.39],["2000-10-30",12.36],["2000-10-31",12.41],["2000-11-02",12.54],["2000-11-03",12.6],["2000-11-06",12.7],["2000-11-07",12.72],["2000-11-08",12.7],["2000-11-09",12.62],["2000-11-10",12.56],["2000-11-13",12.47],["2000-11-14",12.55],["2000-11-15",12.55],["2000-11-16",12.54],["2000-11-17",12.58],["2000-11-20",12.64],["2000-11-21",12.67],["2000-11-22",12.62],["2000-11-23",12.61],["2000-11-24",12.72],["2000-11-27",12.75],["2000-11-28",12.71],["2000-11-29",12.69],["2000-11-30",12.62],["2000-12-01",12.62],["2000-12-04",12.56],["2000-12-05",12.64],["2000-12-06",12.75],["2000-12-07",12.76],["2000-12-08",12.83],["2000-12-11",12.9],["2000-12-12",12.97],["2000-12-13",12.98],["2000-12-14",13.06],["2000-12-15",13.05],["2000-12-18",13.17],["2000-12-19",13.26],["2000-12-20",13.13],["2000-12-21",13.11],["2000-12-22",13.22],["2000-12-27",13.31],["2000-12-28",13.28],["2000-12-29",13.31],["2001-01-02",13.31],["2001-01-03",13.24],["2001-01-04",13.32],["2001-01-05",13.24],["2001-01-08",13.14],["2001-01-09",13.2],["2001-01-10",13.1],["2001-01-11",13.08],["2001-01-12",13.13],["2001-01-15",13.11],["2001-01-16",13.11],["2001-01-17",13.18],["2001-01-18",13.21],["2001-01-19",13.31],["2001-01-22",13.22],["2001-01-23",13.19],["2001-01-24",13.24],["2001-01-25",13.22],["2001-01-26",13.22],["2001-01-29",13.31],["2001-01-30",13.33],["2001-01-31",13.39],["2001-02-01",13.39],["2001-02-02",13.41],["2001-02-05",13.25],["2001-02-06",13.24],["2001-02-07",13.08],["2001-02-08",13.1],["2001-02-09",13.09],["2001-02-12",13.06],["2001-02-13",13.2],["2001-02-14",13.16],["2001-02-15",13.27],["2001-02-16",13.1],["2001-02-19",13.04],["2001-02-20",12.98],["2001-02-21",12.89],["2001-02-22",12.86],["2001-02-23",12.88],["2001-02-26",12.96],["2001-02-27",12.86],["2001-02-28",12.86],["2001-03-01",12.7],["2001-03-02",12.7],["2001-03-05",12.77],["2001-03-06",12.85],["2001-03-07",12.8],["2001-03-08",12.7],["2001-03-09",12.57],["2001-03-12",12.31],["2001-03-13",12.33],["2001-03-14",12.19],["2001-03-15",12.35],["2001-03-16",12.34],["2001-03-19",12.35],["2001-03-20",12.47],["2001-03-21",12.45],["2001-03-22",12.43],["2001-03-23",12.54],["2001-03-26",12.54],["2001-03-27",12.53],["2001-03-28",12.59],["2001-03-29",12.55],["2001-03-30",12.57],["2001-04-02",12.55],["2001-04-03",12.5],["2001-04-04",12.47],["2001-04-05",12.55],["2001-04-06",12.64],["2001-04-09",12.74],["2001-04-10",12.81],["2001-04-11",12.93],["2001-04-12",12.93],["2001-04-13",12.93],["2001-04-17",12.81],["2001-04-18",13.05],["2001-04-19",13.11],["2001-04-20",13.11],["2001-04-23",13.02],["2001-04-24",13.03],["2001-04-25",13.04],["2001-04-26",13.11],["2001-04-27",13.07],["2001-04-30",12.97],["2001-05-02",12.96],["2001-05-04",12.93],["2001-05-07",12.94],["2001-05-08",12.87],["2001-05-09",12.81],["2001-05-10",12.93],["2001-05-11",12.95],["2001-05-14",12.99],["2001-05-15",12.92],["2001-05-16",12.83],["2001-05-17",12.9],["2001-05-18",12.91],["2001-05-21",13.04],["2001-05-22",13.17],["2001-05-23",13.16],["2001-05-24",13.2],["2001-05-25",13.16],["2001-05-28",13.17],["2001-05-29",13.17],["2001-05-30",13.12],["2001-05-31",13.16],["2001-06-01",13.14],["2001-06-04",13.07],["2001-06-05",13.12],["2001-06-06",13.04],["2001-06-07",12.96],["2001-06-08",12.88],["2001-06-11",12.82],["2001-06-12",12.81],["2001-06-13",12.81],["2001-06-15",12.68],["2001-06-18",12.64],["2001-06-19",12.6],["2001-06-20",12.51],["2001-06-21",12.61],["2001-06-22",12.67],["2001-06-25",12.72],["2001-06-26",12.61],["2001-06-27",12.6],["2001-06-28",12.62],["2001-06-29",12.62],["2001-07-02",12.56],["2001-07-03",12.47],["2001-07-04",12.4],["2001-07-05",12.41],["2001-07-06",12.51],["2001-07-09",12.47],["2001-07-10",12.39],["2001-07-11",12.37],["2001-07-12",12.52],["2001-07-13",12.49],["2001-07-16",12.59],["2001-07-17",12.49],["2001-07-18",12.47],["2001-07-19",12.47],["2001-07-20",12.34],["2001-07-23",12.33],["2001-07-24",12.25],["2001-07-25",12.21],["2001-07-26",12.27],["2001-07-27",12.35],["2001-07-30",12.35],["2001-07-31",12.32],["2001-08-01",12.35],["2001-08-02",12.37],["2001-08-03",12.36],["2001-08-06",12.36],["2001-08-07",12.33],["2001-08-08",12.24],["2001-08-09",12.2],["2001-08-10",12.19],["2001-08-13",12.14],["2001-08-14",12.24],["2001-08-16",12.15],["2001-08-17",12.08],["2001-08-20",12.11],["2001-08-21",12.15],["2001-08-22",12.23],["2001-08-23",12.21],["2001-08-24",12.27],["2001-08-27",12.24],["2001-08-28",12.26],["2001-08-29",12.26],["2001-08-30",12.28],["2001-08-31",12.3],["2001-09-03",12.31],["2001-09-04",12.31],["2001-09-05",12.39],["2001-09-06",12.44],["2001-09-07",12.38],["2001-09-10",12.34],["2001-09-11",12.23],["2001-09-12",12.22],["2001-09-13",12.23],["2001-09-14",12.11],["2001-09-17",12.06],["2001-09-18",12.08],["2001-09-19",12.14],["2001-09-20",12.1],["2001-09-21",12.01],["2001-09-24",11.97],["2001-09-25",12],["2001-09-26",12.04],["2001-09-27",12.05],["2001-09-28",12.07],["2001-10-01",12.08],["2001-10-02",12.06],["2001-10-03",12.04],["2001-10-04",12.1],["2001-10-05",12.1],["2001-10-08",12.14],["2001-10-09",12.28],["2001-10-10",12.44],["2001-10-11",12.59],["2001-10-12",12.6],["2001-10-15",12.56],["2001-10-16",12.75],["2001-10-17",12.72],["2001-10-18",12.68],["2001-10-19",12.69],["2001-10-22",12.8],["2001-10-23",12.79],["2001-10-24",12.85],["2001-10-25",12.9],["2001-10-26",13.14],["2001-10-29",13.15],["2001-10-30",13],["2001-10-31",13.04],["2001-11-02",13.07],["2001-11-05",13.09],["2001-11-06",13.13],["2001-11-07",13.13],["2001-11-08",13.22],["2001-11-09",13.24],["2001-11-12",13.18],["2001-11-13",13.33],["2001-11-14",13.49],["2001-11-15",13.41],["2001-11-16",13.39],["2001-11-19",13.41],["2001-11-20",13.37],["2001-11-21",13.27],["2001-11-22",13.33],["2001-11-23",13.31],["2001-11-26",13.34],["2001-11-27",13.33],["2001-11-28",13.39],["2001-11-29",13.34],["2001-11-30",13.27],["2001-12-03",13.29],["2001-12-04",13.35],["2001-12-05",13.37],["2001-12-06",13.37],["2001-12-07",13.36],["2001-12-10",13.29],["2001-12-11",13.28],["2001-12-12",13.29],["2001-12-13",13.18],["2001-12-14",13.17],["2001-12-17",13.17],["2001-12-18",13.31],["2001-12-19",13.3],["2001-12-20",13.29],["2001-12-21",13.27],["2001-12-24",13.28],["2001-12-27",13.27],["2001-12-28",13.32],["2001-12-31",13.32],["2002-01-02",13.35],["2002-01-03",13.55],["2002-01-04",13.7],["2002-01-07",13.77],["2002-01-08",13.76],["2002-01-09",13.93],["2002-01-10",13.85],["2002-01-11",13.88],["2002-01-14",13.82],["2002-01-15",13.85],["2002-01-16",13.92],["2002-01-17",14],["2002-01-18",13.97],["2002-01-21",13.95],["2002-01-22",14.06],["2002-01-23",14.03],["2002-01-24",14.04],["2002-01-25",14.02],["2002-01-28",13.93],["2002-01-29",13.94],["2002-01-30",13.89],["2002-01-31",13.92],["2002-02-01",13.9],["2002-02-04",13.87],["2002-02-05",13.81],["2002-02-06",13.83],["2002-02-07",13.77],["2002-02-08",13.8],["2002-02-11",13.81],["2002-02-12",13.77],["2002-02-13",13.77],["2002-02-14",13.77],["2002-02-15",13.8],["2002-02-18",13.78],["2002-02-19",13.76],["2002-02-20",13.78],["2002-02-21",13.75],["2002-02-22",13.73],["2002-02-25",13.78],["2002-02-26",13.79],["2002-02-27",13.79],["2002-02-28",13.76],["2002-03-01",13.8],["2002-03-04",13.83],["2002-03-05",13.8],["2002-03-06",13.78],["2002-03-07",13.83],["2002-03-08",13.84],["2002-03-11",13.81],["2002-03-12",13.77],["2002-03-13",13.79],["2002-03-14",13.8],["2002-03-15",13.79],["2002-03-18",13.79],["2002-03-19",13.77],["2002-03-20",13.77],["2002-03-21",13.77],["2002-03-22",13.8],["2002-03-25",13.78],["2002-03-26",13.78],["2002-03-27",13.8],["2002-03-28",13.89],["2002-03-29",13.89],["2002-04-02",13.87],["2002-04-03",13.86],["2002-04-04",13.86],["2002-04-05",13.88],["2002-04-08",13.88],["2002-04-09",13.91],["2002-04-10",13.9],["2002-04-11",13.88],["2002-04-12",13.87],["2002-04-15",13.88],["2002-04-16",13.91],["2002-04-17",13.9],["2002-04-18",13.9],["2002-04-19",13.89],["2002-04-22",13.9],["2002-04-23",13.91],["2002-04-24",13.91],["2002-04-25",13.92],["2002-04-26",13.95],["2002-04-29",13.96],["2002-04-30",13.96],["2002-05-02",13.95],["2002-05-06",13.95],["2002-05-07",13.94],["2002-05-08",13.95],["2002-05-09",13.95],["2002-05-10",13.96],["2002-05-13",13.97],["2002-05-14",13.98],["2002-05-15",13.99],["2002-05-16",14.04],["2002-05-17",14.07],["2002-05-20",14.06],["2002-05-21",14.1],["2002-05-22",14.09],["2002-05-23",14.09],["2002-05-24",14.11],["2002-05-27",14.13],["2002-05-28",14.11],["2002-05-29",14.13],["2002-05-31",14.12],["2002-06-03",14.17],["2002-06-04",14.15],["2002-06-05",14.15],["2002-06-06",14.18],["2002-06-07",14.18],["2002-06-10",14.18],["2002-06-11",14.18],["2002-06-12",14.19],["2002-06-13",14.19],["2002-06-14",14.15],["2002-06-17",14.16],["2002-06-18",14.16],["2002-06-19",14.17],["2002-06-20",14.2],["2002-06-21",14.22],["2002-06-24",14.19],["2002-06-25",14.18],["2002-06-26",14.16],["2002-06-27",14.18],["2002-06-28",14.12],["2002-07-01",14.13],["2002-07-02",14.09],["2002-07-03",14.02],["2002-07-04",13.99],["2002-07-05",14.03],["2002-07-08",14.05],["2002-07-09",14.03],["2002-07-10",14.03],["2002-07-11",13.97],["2002-07-12",13.98],["2002-07-15",13.98],["2002-07-16",13.97],["2002-07-17",14.02],["2002-07-18",13.98],["2002-07-19",13.96],["2002-07-22",13.93],["2002-07-23",13.95],["2002-07-24",13.91],["2002-07-25",13.9],["2002-07-26",13.94],["2002-07-29",13.93],["2002-07-30",13.94],["2002-07-31",13.97],["2002-08-01",14],["2002-08-02",14],["2002-08-05",13.99],["2002-08-06",13.99],["2002-08-07",13.98],["2002-08-08",13.98],["2002-08-09",13.98],["2002-08-12",14],["2002-08-13",14.04],["2002-08-14",14.04],["2002-08-16",14.05],["2002-08-19",14.06],["2002-08-20",14.05],["2002-08-21",14.1],["2002-08-22",14.1],["2002-08-23",14.11],["2002-08-26",14.13],["2002-08-27",14.2],["2002-08-28",14.15],["2002-08-29",14.14],["2002-08-30",14.16],["2002-09-02",14.17],["2002-09-03",14.13],["2002-09-04",14.13],["2002-09-05",14.13],["2002-09-06",14.16],["2002-09-09",14.18],["2002-09-10",14.21],["2002-09-11",14.22],["2002-09-12",14.2],["2002-09-13",14.18],["2002-09-16",14.2],["2002-09-17",14.2],["2002-09-18",14.17],["2002-09-19",14.17],["2002-09-20",14.19],["2002-09-23",14.18],["2002-09-24",14.14],["2002-09-25",14.17],["2002-09-26",14.17],["2002-09-27",14.18],["2002-09-30",14.17],["2002-10-01",14.16],["2002-10-02",14.17],["2002-10-03",14.17],["2002-10-04",14.18],["2002-10-07",14.16],["2002-10-08",14.16],["2002-10-09",14.18],["2002-10-10",14.22],["2002-10-11",14.28],["2002-10-14",14.3],["2002-10-15",14.36],["2002-10-16",14.34],["2002-10-17",14.33],["2002-10-18",14.4],["2002-10-21",14.41],["2002-10-22",14.43],["2002-10-23",14.44],["2002-10-24",14.45],["2002-10-25",14.46],["2002-10-28",14.53],["2002-10-29",14.54],["2002-10-30",14.55],["2002-10-31",14.57],["2002-11-04",14.59],["2002-11-05",14.55],["2002-11-06",14.51],["2002-11-07",14.52],["2002-11-08",14.53],["2002-11-12",14.58],["2002-11-13",14.58],["2002-11-14",14.61],["2002-11-15",14.6],["2002-11-18",14.61],["2002-11-19",14.64],["2002-11-20",14.65],["2002-11-21",14.72],["2002-11-22",14.73],["2002-11-25",14.8],["2002-11-26",14.79],["2002-11-27",14.79],["2002-11-28",14.77],["2002-11-29",14.76],["2002-12-02",14.8],["2002-12-03",14.81],["2002-12-04",14.77],["2002-12-05",14.8],["2002-12-06",14.81],["2002-12-09",14.8],["2002-12-10",14.77],["2002-12-11",14.75],["2002-12-12",14.78],["2002-12-13",14.79],["2002-12-16",14.8],["2002-12-17",14.79],["2002-12-18",14.75],["2002-12-19",14.75],["2002-12-20",14.75],["2002-12-23",14.8],["2002-12-24",14.79],["2002-12-27",14.83],["2002-12-30",14.84],["2002-12-31",14.85],["2003-01-02",14.85],["2003-01-03",14.9],["2003-01-06",14.9],["2003-01-07",14.9],["2003-01-08",14.86],["2003-01-09",14.86],["2003-01-10",14.87],["2003-01-13",14.94],["2003-01-14",14.92],["2003-01-15",14.92],["2003-01-16",14.88],["2003-01-17",14.84],["2003-01-20",14.84],["2003-01-21",14.82],["2003-01-22",14.79],["2003-01-23",14.82],["2003-01-24",14.76],["2003-01-27",14.69],["2003-01-28",14.7],["2003-01-29",14.72],["2003-01-30",14.66],["2003-01-31",14.66],["2003-02-03",14.72],["2003-02-04",14.65],["2003-02-05",14.65],["2003-02-06",14.59],["2003-02-07",14.62],["2003-02-10",14.64],["2003-02-11",14.66],["2003-02-12",14.63],["2003-02-13",14.66],["2003-02-14",14.67],["2003-02-17",14.72],["2003-02-18",14.7],["2003-02-19",14.7],["2003-02-20",14.74],["2003-02-21",14.72],["2003-02-24",14.7],["2003-02-25",14.64],["2003-02-26",14.66],["2003-02-27",14.67],["2003-02-28",14.69],["2003-03-03",14.67],["2003-03-04",14.62],["2003-03-05",14.62],["2003-03-06",14.61],["2003-03-07",14.66],["2003-03-10",14.76],["2003-03-11",14.73],["2003-03-12",14.72],["2003-03-13",14.74],["2003-03-14",14.71],["2003-03-17",14.66],["2003-03-18",14.71],["2003-03-19",14.69],["2003-03-20",14.71],["2003-03-21",14.76],["2003-03-24",14.76],["2003-03-25",14.75],["2003-03-26",14.76],["2003-03-27",14.75],["2003-03-28",14.75],["2003-03-31",14.72],["2003-04-01",14.71],["2003-04-02",14.74],["2003-04-03",14.8],["2003-04-04",14.81],["2003-04-07",14.89],["2003-04-08",14.87],["2003-04-09",14.88],["2003-04-10",14.86],["2003-04-11",14.85],["2003-04-14",14.8],["2003-04-15",14.79],["2003-04-16",14.78],["2003-04-17",14.82],["2003-04-18",14.82],["2003-04-22",14.85],["2003-04-23",14.87],["2003-04-24",14.86],["2003-04-25",14.88],["2003-04-28",14.93],["2003-04-29",14.95],["2003-04-30",14.95],["2003-05-02",14.99],["2003-05-05",15.04],["2003-05-06",15.05],["2003-05-07",15.03],["2003-05-08",15.05],["2003-05-09",15.07],["2003-05-12",15.1],["2003-05-13",15.09],["2003-05-14",15.17],["2003-05-15",15.15],["2003-05-16",15.14],["2003-05-19",15.12],["2003-05-20",15.12],["2003-05-21",15.16],["2003-05-22",15.16],["2003-05-23",15.2],["2003-05-26",15.22],["2003-05-27",15.18],["2003-05-28",15.2],["2003-05-29",15.22],["2003-05-30",15.28],["2003-06-02",15.25],["2003-06-03",15.28],["2003-06-04",15.32],["2003-06-05",15.32],["2003-06-06",15.36],["2003-06-09",15.33],["2003-06-10",15.29],["2003-06-11",15.3],["2003-06-12",15.33],["2003-06-13",15.34],["2003-06-16",15.35],["2003-06-17",15.37],["2003-06-18",15.42],["2003-06-20",15.44],["2003-06-23",15.42],["2003-06-24",15.39],["2003-06-25",15.44],["2003-06-26",15.45],["2003-06-27",15.43],["2003-06-30",15.45],["2003-07-01",15.39],["2003-07-02",15.43],["2003-07-03",15.46],["2003-07-04",15.54],["2003-07-07",15.68],["2003-07-08",15.64],["2003-07-09",15.69],["2003-07-10",15.72],["2003-07-11",15.75],["2003-07-14",15.83],["2003-07-15",15.8],["2003-07-16",15.74],["2003-07-17",15.75],["2003-07-18",15.78],["2003-07-21",15.81],["2003-07-22",15.77],["2003-07-23",15.7],["2003-07-24",15.71],["2003-07-25",15.72],["2003-07-28",15.82],["2003-07-29",15.84],["2003-07-30",15.81],["2003-07-31",15.84],["2003-08-01",15.81],["2003-08-04",15.77],["2003-08-05",15.79],["2003-08-06",15.8],["2003-08-07",15.94],["2003-08-08",15.93],["2003-08-11",15.99],["2003-08-12",16.08],["2003-08-13",16.07],["2003-08-14",16.17],["2003-08-18",16.19],["2003-08-19",16.17],["2003-08-20",16.17],["2003-08-21",16.27],["2003-08-22",16.42],["2003-08-25",16.44],["2003-08-26",16.54],["2003-08-27",16.55],["2003-08-28",16.49],["2003-08-29",16.6],["2003-09-01",16.77],["2003-09-02",16.73],["2003-09-03",16.66],["2003-09-04",16.53],["2003-09-05",16.42],["2003-09-08",16.45],["2003-09-09",16.36],["2003-09-10",16.25],["2003-09-11",16.3],["2003-09-12",16.22],["2003-09-15",16.21],["2003-09-16",16.32],["2003-09-17",16.3],["2003-09-18",16.29],["2003-09-19",16.31],["2003-09-22",16.16],["2003-09-23",16.18],["2003-09-24",16.19],["2003-09-25",16.18],["2003-09-26",16.21],["2003-09-29",16.17],["2003-09-30",16.06],["2003-10-01",16.05],["2003-10-02",16.14],["2003-10-03",16.21],["2003-10-06",16.37],["2003-10-07",16.35],["2003-10-08",16.45],["2003-10-09",16.5],["2003-10-10",16.51],["2003-10-13",16.48],["2003-10-14",16.58],["2003-10-15",16.65],["2003-10-16",16.52],["2003-10-17",16.47],["2003-10-20",16.43],["2003-10-21",16.33],["2003-10-22",16.25],["2003-10-23",16.25],["2003-10-24",16.15],["2003-10-27",16.09],["2003-10-28",16.27],["2003-10-29",16.22],["2003-10-30",16.23],["2003-10-31",16.17],["2003-11-03",16.21],["2003-11-04",16.13],["2003-11-05",16.15],["2003-11-06",16.24],["2003-11-07",16.23],["2003-11-10",16.25],["2003-11-12",16.18],["2003-11-13",16.19],["2003-11-14",16.22],["2003-11-17",16.08],["2003-11-18",16.04],["2003-11-19",15.97],["2003-11-20",15.82],["2003-11-21",15.88],["2003-11-24",15.89],["2003-11-25",15.8],["2003-11-26",15.8],["2003-11-27",15.84],["2003-11-28",15.97],["2003-12-01",15.97],["2003-12-02",15.98],["2003-12-03",15.97],["2003-12-04",15.95],["2003-12-05",15.96],["2003-12-08",16.06],["2003-12-09",16.13],["2003-12-10",16.15],["2003-12-11",16.21],["2003-12-12",16.31],["2003-12-15",16.31],["2003-12-16",16.31],["2003-12-17",16.28],["2003-12-18",16.34],["2003-12-19",16.34],["2003-12-22",16.36],["2003-12-23",16.43],["2003-12-24",16.44],["2003-12-29",16.44],["2003-12-30",16.44],["2003-12-31",16.56],["2004-01-05",16.73],["2004-01-06",16.69],["2004-01-07",16.71],["2004-01-08",16.73],["2004-01-09",16.7],["2004-01-12",16.75],["2004-01-13",16.82],["2004-01-14",16.71],["2004-01-15",16.72],["2004-01-16",16.71],["2004-01-19",16.72],["2004-01-20",16.74],["2004-01-21",16.72],["2004-01-22",16.78],["2004-01-23",16.82],["2004-01-26",16.83],["2004-01-27",16.8],["2004-01-28",16.67],["2004-01-29",16.65],["2004-01-30",16.69],["2004-02-02",16.75],["2004-02-03",16.72],["2004-02-04",16.75],["2004-02-05",16.73],["2004-02-06",16.77],["2004-02-09",16.89],["2004-02-10",16.96],["2004-02-11",16.93],["2004-02-12",16.98],["2004-02-13",16.97],["2004-02-16",17.02],["2004-02-17",17.04],["2004-02-18",17.03],["2004-02-19",16.97],["2004-02-20",17],["2004-02-23",16.96],["2004-02-24",16.85],["2004-02-25",16.86],["2004-02-26",16.89],["2004-02-27",17.01],["2004-03-01",17.12],["2004-03-02",17.11],["2004-03-03",17.07],["2004-03-04",17.07],["2004-03-05",17.12],["2004-03-08",17.24],["2004-03-09",17.14],["2004-03-10",17.14],["2004-03-11",17.04],["2004-03-12",17.07],["2004-03-15",16.96],["2004-03-16",17.01],["2004-03-17",17.06],["2004-03-18",16.98],["2004-03-19",16.94],["2004-03-22",16.93],["2004-03-23",17],["2004-03-24",17],["2004-03-25",17.05],["2004-03-26",17.06],["2004-03-29",17.11],["2004-03-30",17.15],["2004-03-31",17.11],["2004-04-01",17.11],["2004-04-02",17.21],["2004-04-05",17.24],["2004-04-06",17.23],["2004-04-07",17.21],["2004-04-08",17.27],["2004-04-09",17.27],["2004-04-13",17.39],["2004-04-14",17.34],["2004-04-15",17.36],["2004-04-16",17.35],["2004-04-19",17.34],["2004-04-20",17.38],["2004-04-21",17.4],["2004-04-22",17.25],["2004-04-23",17.31],["2004-04-26",17.29],["2004-04-27",17.29],["2004-04-28",17.29],["2004-04-29",17.18],["2004-04-30",17.21],["2004-05-04",17.28],["2004-05-05",17.22],["2004-05-06",17.12],["2004-05-07",17.09],["2004-05-10",16.91],["2004-05-11",16.85],["2004-05-12",16.85],["2004-05-13",16.85],["2004-05-14",16.88],["2004-05-17",16.9],["2004-05-18",16.97],["2004-05-19",17.03],["2004-05-20",17.01],["2004-05-21",17.03],["2004-05-24",17.02],["2004-05-25",16.9],["2004-05-26",16.97],["2004-05-27",17.04],["2004-05-28",17.05],["2004-05-31",17.07],["2004-06-01",17.04],["2004-06-02",17.11],["2004-06-03",17.08],["2004-06-04",17.09],["2004-06-07",17.11],["2004-06-08",17.13],["2004-06-09",17.06],["2004-06-11",17.05],["2004-06-14",17],["2004-06-15",16.99],["2004-06-16",17.03],["2004-06-17",17.01],["2004-06-18",17.02],["2004-06-21",17.05],["2004-06-22",17.09],["2004-06-23",17.14],["2004-06-24",17.17],["2004-06-25",17.17],["2004-06-28",17.2],["2004-06-29",17.2],["2004-06-30",17.21],["2004-07-01",17.19],["2004-07-02",17.16],["2004-07-05",17.18],["2004-07-06",17.17],["2004-07-07",17.18],["2004-07-08",17.19],["2004-07-09",17.19],["2004-07-12",17.18],["2004-07-13",17.13],["2004-07-14",17.1],["2004-07-15",17.05],["2004-07-16",17.07],["2004-07-19",17.14],["2004-07-20",17.16],["2004-07-21",17.21],["2004-07-22",17.18],["2004-07-23",17.18],["2004-07-26",17.2],["2004-07-27",17.17],["2004-07-28",17.16],["2004-07-29",17.15],["2004-07-30",17.17],["2004-08-02",17.16],["2004-08-03",17.18],["2004-08-04",17.2],["2004-08-05",17.23],["2004-08-06",17.21],["2004-08-09",17.14],["2004-08-10",17.18],["2004-08-11",17.12],["2004-08-12",17.11],["2004-08-13",17.13],["2004-08-16",17.15],["2004-08-17",17.2],["2004-08-18",17.26],["2004-08-19",17.27],["2004-08-20",17.28],["2004-08-23",17.31],["2004-08-24",17.33],["2004-08-25",17.33],["2004-08-26",17.28],["2004-08-27",17.32],["2004-08-30",17.33],["2004-08-31",17.35],["2004-09-01",17.35],["2004-09-02",17.4],["2004-09-03",17.39],["2004-09-06",17.39],["2004-09-07",17.48],["2004-09-08",17.54],["2004-09-09",17.51],["2004-09-10",17.55],["2004-09-13",17.58],["2004-09-14",17.6],["2004-09-15",17.63],["2004-09-16",17.68],["2004-09-17",17.75],["2004-09-20",17.73],["2004-09-21",17.76],["2004-09-22",17.72],["2004-09-23",17.7],["2004-09-24",17.67],["2004-09-27",17.68],["2004-09-28",17.74],["2004-09-29",17.8],["2004-09-30",17.83],["2004-10-01",17.78],["2004-10-04",17.89],["2004-10-05",17.97],["2004-10-06",17.93],["2004-10-07",17.93],["2004-10-08",17.92],["2004-10-11",17.87],["2004-10-12",17.84],["2004-10-13",17.78],["2004-10-14",17.75],["2004-10-15",17.77],["2004-10-18",17.76],["2004-10-19",17.8],["2004-10-20",17.8],["2004-10-21",17.8],["2004-10-22",17.83],["2004-10-25",17.77],["2004-10-26",17.77],["2004-10-27",17.8],["2004-10-28",17.83],["2004-10-29",17.91],["2004-11-02",18.01],["2004-11-03",17.98],["2004-11-04",17.97],["2004-11-05",17.94],["2004-11-08",17.94],["2004-11-09",17.98],["2004-11-10",18.14],["2004-11-12",18.24],["2004-11-15",18.18],["2004-11-16",18.1],["2004-11-17",18.13],["2004-11-18",18.15],["2004-11-19",18.15],["2004-11-22",18.11],["2004-11-23",18.11],["2004-11-24",18.03],["2004-11-25",18.11],["2004-11-26",18.13],["2004-11-29",18.14],["2004-11-30",18.14],["2004-12-01",18.2],["2004-12-02",18.32],["2004-12-03",18.36],["2004-12-06",18.37],["2004-12-07",18.4],["2004-12-08",18.38],["2004-12-09",18.35],["2004-12-10",18.32],["2004-12-13",18.31],["2004-12-14",18.34],["2004-12-15",18.36],["2004-12-16",18.43],["2004-12-17",18.47],["2004-12-20",18.57],["2004-12-21",18.59],["2004-12-22",18.57],["2004-12-23",18.54],["2004-12-24",18.54],["2004-12-27",18.58],["2004-12-28",18.57],["2004-12-29",18.64],["2004-12-30",18.7],["2004-12-31",18.75],["2005-01-03",18.78],["2005-01-04",18.7],["2005-01-05",18.6],["2005-01-06",18.52],["2005-01-07",18.5],["2005-01-10",18.47],["2005-01-11",18.46],["2005-01-12",18.45],["2005-01-13",18.45],["2005-01-14",18.42],["2005-01-17",18.45],["2005-01-18",18.36],["2005-01-19",18.36],["2005-01-20",18.35],["2005-01-21",18.34],["2005-01-24",18.33],["2005-01-25",18.42],["2005-01-26",18.44],["2005-01-27",18.47],["2005-01-28",18.53],["2005-01-31",18.59],["2005-02-01",18.66],["2005-02-02",18.67],["2005-02-03",18.68],["2005-02-04",18.76],["2005-02-07",18.87],["2005-02-08",18.88],["2005-02-09",18.85],["2005-02-10",18.89],["2005-02-11",18.89],["2005-02-14",18.9],["2005-02-15",18.9],["2005-02-16",19.08],["2005-02-17",19.17],["2005-02-18",19.2],["2005-02-21",19.21],["2005-02-22",19.18],["2005-02-23",19.14],["2005-02-24",19.22],["2005-02-25",19.4],["2005-02-28",19.4],["2005-03-01",19.31],["2005-03-02",19.18],["2005-03-03",19.17],["2005-03-04",19.22],["2005-03-07",19.29],["2005-03-08",19.28],["2005-03-09",19.33],["2005-03-10",19.25],["2005-03-11",19.17],["2005-03-14",19.08],["2005-03-15",19.08],["2005-03-16",18.9],["2005-03-17",18.83],["2005-03-18",18.92],["2005-03-21",18.85],["2005-03-22",18.88],["2005-03-23",18.87],["2005-03-24",18.9],["2005-03-29",18.84],["2005-03-30",18.91],["2005-03-31",19.09],["2005-04-01",19.09],["2005-04-04",19.05],["2005-04-05",19.08],["2005-04-06",19.12],["2005-04-07",19.08],["2005-04-11",19.07],["2005-04-12",19.07],["2005-04-13",19.09],["2005-04-14",19.01],["2005-04-15",18.96],["2005-04-18",18.87],["2005-04-19",18.87],["2005-04-20",18.85],["2005-04-21",18.86],["2005-04-22",18.93],["2005-04-25",18.95],["2005-04-26",18.92],["2005-04-27",18.81],["2005-04-28",18.75],["2005-04-29",18.75],["2005-05-02",18.77],["2005-05-04",18.8],["2005-05-05",18.82],["2005-05-06",18.79],["2005-05-09",18.82],["2005-05-10",18.75],["2005-05-11",18.73],["2005-05-12",18.79],["2005-05-13",18.77],["2005-05-16",18.77],["2005-05-17",18.78],["2005-05-18",18.86],["2005-05-19",18.93],["2005-05-20",18.97],["2005-05-23",18.95],["2005-05-24",18.94],["2005-05-25",18.93],["2005-05-27",19],["2005-05-30",19.05],["2005-05-31",19.09],["2005-06-01",19.08],["2005-06-02",19.14],["2005-06-03",19.18],["2005-06-06",19.24],["2005-06-07",19.28],["2005-06-08",19.29],["2005-06-09",19.31],["2005-06-10",19.35],["2005-06-13",19.35],["2005-06-14",19.3],["2005-06-15",19.31],["2005-06-16",19.35],["2005-06-17",19.4],["2005-06-20",19.44],["2005-06-21",19.44],["2005-06-22",19.52],["2005-06-23",19.56],["2005-06-24",19.49],["2005-06-27",19.47],["2005-06-28",19.51],["2005-06-29",19.58],["2005-06-30",19.62],["2005-07-01",19.68],["2005-07-04",19.77],["2005-07-05",19.78],["2005-07-06",19.78],["2005-07-07",19.7],["2005-07-08",19.77],["2005-07-11",19.79],["2005-07-12",19.82],["2005-07-13",19.87],["2005-07-14",19.88],["2005-07-15",19.91],["2005-07-18",19.88],["2005-07-19",19.84],["2005-07-20",19.85],["2005-07-21",19.83],["2005-07-22",19.77],["2005-07-25",19.8],["2005-07-26",19.82],["2005-07-27",19.87],["2005-07-28",19.96],["2005-07-29",20.04],["2005-08-01",20.05],["2005-08-02",20.17],["2005-08-03",20.14],["2005-08-04",20.12],["2005-08-05",20.15],["2005-08-08",20.19],["2005-08-09",20.21],["2005-08-10",20.21],["2005-08-11",20.17],["2005-08-12",20.13],["2005-08-16",20.19],["2005-08-17",20.16],["2005-08-18",20.09],["2005-08-19",20.08],["2005-08-22",20.12],["2005-08-23",20.12],["2005-08-24",20.17],["2005-08-25",20.13],["2005-08-26",20.17],["2005-08-29",20.23],["2005-08-30",20.33],["2005-08-31",20.38],["2005-09-01",20.5],["2005-09-02",20.55],["2005-09-05",20.52],["2005-09-06",20.5],["2005-09-07",20.53],["2005-09-08",20.51],["2005-09-09",20.58],["2005-09-12",20.63],["2005-09-13",20.7],["2005-09-14",20.65],["2005-09-15",20.76],["2005-09-16",20.89],["2005-09-19",20.99],["2005-09-20",21.04],["2005-09-21",21],["2005-09-22",20.99],["2005-09-23",20.98],["2005-09-26",20.97],["2005-09-27",21.07],["2005-09-28",21.05],["2005-09-29",20.99],["2005-09-30",21.03],["2005-10-03",21.09],["2005-10-04",21.11],["2005-10-05",21.04],["2005-10-06",20.85],["2005-10-07",20.8],["2005-10-10",20.86],["2005-10-11",20.91],["2005-10-12",20.87],["2005-10-13",20.69],["2005-10-14",20.57],["2005-10-17",20.65],["2005-10-18",20.64],["2005-10-19",20.5],["2005-10-20",20.57],["2005-10-21",20.59],["2005-10-24",20.63],["2005-10-25",20.67],["2005-10-26",20.63],["2005-10-27",20.47],["2005-10-28",20.45],["2005-10-31",20.58],["2005-11-02",20.66],["2005-11-03",20.74],["2005-11-04",20.74],["2005-11-07",20.67],["2005-11-08",20.67],["2005-11-09",20.7],["2005-11-10",20.7],["2005-11-14",20.75],["2005-11-15",20.75],["2005-11-16",20.77],["2005-11-17",20.84],["2005-11-18",20.88],["2005-11-21",20.84],["2005-11-22",20.81],["2005-11-23",20.82],["2005-11-24",20.84],["2005-11-25",20.83],["2005-11-28",20.91],["2005-11-29",20.87],["2005-11-30",20.93],["2005-12-01",20.98],["2005-12-02",21.05],["2005-12-05",21.08],["2005-12-06",21.03],["2005-12-07",21.06],["2005-12-08",21.06],["2005-12-09",21.05],["2005-12-12",21.09],["2005-12-13",21.1],["2005-12-14",21.15],["2005-12-15",21.2],["2005-12-16",21.18],["2005-12-19",21.23],["2005-12-20",21.31],["2005-12-21",21.36],["2005-12-22",21.37],["2005-12-23",21.42],["2005-12-27",21.49],["2005-12-28",21.48],["2005-12-29",21.5],["2005-12-30",21.44],["2006-01-02",21.44],["2006-01-03",21.64],["2006-01-04",21.81],["2006-01-05",21.85],["2006-01-06",21.89],["2006-01-09",21.99],["2006-01-10",21.85],["2006-01-11",21.95],["2006-01-12",21.95],["2006-01-13",21.87],["2006-01-16",21.92],["2006-01-17",21.96],["2006-01-18",21.86],["2006-01-19",22.06],["2006-01-20",22.15],["2006-01-23",22.11],["2006-01-24",22.19],["2006-01-25",22.27],["2006-01-26",22.22],["2006-01-27",22.17],["2006-01-30",22.17],["2006-01-31",22.06],["2006-02-01",22.01],["2006-02-02",22.04],["2006-02-03",21.9],["2006-02-06",22],["2006-02-07",22.06],["2006-02-08",22.06],["2006-02-09",22.13],["2006-02-10",22.09],["2006-02-13",22.05],["2006-02-14",22.09],["2006-02-15",22.13],["2006-02-16",22.13],["2006-02-17",22.24],["2006-02-20",22.41],["2006-02-21",22.45],["2006-02-22",22.43],["2006-02-23",22.41],["2006-02-24",22.47],["2006-02-27",22.59],["2006-02-28",22.46],["2006-03-01",22.46],["2006-03-02",22.53],["2006-03-03",22.47],["2006-03-06",22.47],["2006-03-07",22.29],["2006-03-08",22.17],["2006-03-09",22.17],["2006-03-10",22.12],["2006-03-13",22.15],["2006-03-14",22.15],["2006-03-15",22.27],["2006-03-16",22.41],["2006-03-17",22.53],["2006-03-20",22.46],["2006-03-21",22.41],["2006-03-22",22.34],["2006-03-23",22.45],["2006-03-24",22.54],["2006-03-27",22.57],["2006-03-28",22.51],["2006-03-29",22.38],["2006-03-30",22.5],["2006-03-31",22.51],["2006-04-03",22.57],["2006-04-04",22.57],["2006-04-05",22.61],["2006-04-06",22.65],["2006-04-07",22.75],["2006-04-10",22.76],["2006-04-11",22.72],["2006-04-12",22.73],["2006-04-13",22.82],["2006-04-14",22.82],["2006-04-18",22.95],["2006-04-19",22.99],["2006-04-20",23.02],["2006-04-21",23.09],["2006-04-24",23.19],["2006-04-25",23.14],["2006-04-26",23.16],["2006-04-27",23.07],["2006-04-28",23.04],["2006-05-02",23.08],["2006-05-04",23.13],["2006-05-05",23.2],["2006-05-08",23.27],["2006-05-09",23.22],["2006-05-10",23.2],["2006-05-11",23.29],["2006-05-12",23.25],["2006-05-15",23.06],["2006-05-16",22.99],["2006-05-17",23],["2006-05-18",22.85],["2006-05-19",22.83],["2006-05-22",22.58],["2006-05-23",22.34],["2006-05-24",22.38],["2006-05-25",22.29],["2006-05-26",22.51],["2006-05-29",22.54],["2006-05-30",22.41],["2006-05-31",22.39],["2006-06-01",22.42],["2006-06-02",22.59],["2006-06-05",22.65],["2006-06-06",22.54],["2006-06-07",22.49],["2006-06-08",22.32],["2006-06-09",22.27],["2006-06-12",22.09],["2006-06-13",21.76],["2006-06-14",21.77],["2006-06-16",21.96],["2006-06-19",21.92],["2006-06-20",21.97],["2006-06-21",21.93],["2006-06-22",22],["2006-06-23",21.89],["2006-06-26",21.99],["2006-06-27",22.2],["2006-06-28",22.31],["2006-06-29",22.39],["2006-06-30",22.48],["2006-07-03",22.5],["2006-07-04",22.57],["2006-07-05",22.55],["2006-07-06",22.62],["2006-07-07",22.82],["2006-07-10",22.86],["2006-07-11",22.89],["2006-07-12",22.98],["2006-07-13",22.8],["2006-07-14",22.7],["2006-07-17",22.68],["2006-07-18",22.76],["2006-07-19",22.8],["2006-07-20",23.05],["2006-07-21",23.06],["2006-07-24",23.1],["2006-07-25",23.2],["2006-07-26",23.19],["2006-07-27",23.37],["2006-07-28",23.43],["2006-07-31",23.48],["2006-08-01",23.43],["2006-08-02",23.26],["2006-08-03",23.12],["2006-08-04",23.12],["2006-08-07",23.1],["2006-08-08",23.12],["2006-08-09",23.19],["2006-08-10",23.16],["2006-08-11",23.08],["2006-08-14",23.02],["2006-08-16",23.09],["2006-08-17",23.07],["2006-08-18",23.01],["2006-08-21",23.05],["2006-08-22",23.09],["2006-08-23",23.09],["2006-08-24",23.05],["2006-08-25",22.98],["2006-08-28",22.93],["2006-08-29",23.06],["2006-08-30",23.14],["2006-08-31",23.16],["2006-09-01",23.11],["2006-09-04",23.25],["2006-09-05",23.32],["2006-09-06",23.3],["2006-09-07",23.23],["2006-09-08",23.24],["2006-09-11",23.15],["2006-09-12",23.19],["2006-09-13",23.34],["2006-09-14",23.35],["2006-09-15",23.3],["2006-09-18",23.45],["2006-09-19",23.42],["2006-09-20",23.35],["2006-09-21",23.36],["2006-09-22",23.29],["2006-09-25",23.38],["2006-09-26",23.44],["2006-09-27",23.41],["2006-09-28",23.42],["2006-09-29",23.42],["2006-10-02",23.39],["2006-10-03",23.37],["2006-10-04",23.43],["2006-10-05",23.57],["2006-10-06",23.57],["2006-10-09",23.61],["2006-10-10",23.77],["2006-10-11",23.81],["2006-10-12",23.87],["2006-10-13",23.98],["2006-10-16",24.02],["2006-10-17",23.98],["2006-10-18",24.04],["2006-10-19",24.1],["2006-10-20",24.16],["2006-10-23",24.09],["2006-10-24",24.1],["2006-10-25",24.11],["2006-10-26",24.25],["2006-10-27",24.18],["2006-10-30",24.04],["2006-10-31",24.08],["2006-11-02",24.07],["2006-11-03",24.13],["2006-11-06",24.27],["2006-11-07",24.42],["2006-11-08",24.41],["2006-11-09",24.54],["2006-11-10",24.43],["2006-11-13",24.32],["2006-11-14",24.32],["2006-11-15",24.19],["2006-11-16",24.22],["2006-11-17",24.21],["2006-11-20",24.25],["2006-11-21",24.36],["2006-11-22",24.51],["2006-11-23",24.53],["2006-11-24",24.53],["2006-11-27",24.56],["2006-11-28",24.52],["2006-11-29",24.68],["2006-11-30",24.77],["2006-12-01",24.88],["2006-12-04",25.01],["2006-12-05",25.16],["2006-12-06",25.23],["2006-12-07",25.26],["2006-12-08",25.21],["2006-12-11",25.2],["2006-12-12",25.16],["2006-12-13",25.21],["2006-12-14",25.19],["2006-12-15",25.07],["2006-12-18",25.16],["2006-12-19",25.06],["2006-12-20",24.93],["2006-12-21",24.84],["2006-12-22",24.83],["2006-12-27",24.9],["2006-12-28",24.89],["2006-12-29",24.87],["2007-01-02",25],["2007-01-03",25.07],["2007-01-04",24.96],["2007-01-05",24.86],["2007-01-08",24.77],["2007-01-09",24.86],["2007-01-10",24.78],["2007-01-11",24.85],["2007-01-12",25],["2007-01-15",25.18],["2007-01-16",25.23],["2007-01-17",25.28],["2007-01-18",25.52],["2007-01-19",25.6],["2007-01-22",25.64],["2007-01-23",25.48],["2007-01-24",25.57],["2007-01-25",25.59],["2007-01-26",25.46],["2007-01-29",25.58],["2007-01-30",25.54],["2007-01-31",25.68],["2007-02-01",25.85],["2007-02-02",25.88],["2007-02-05",25.88],["2007-02-06",25.9],["2007-02-07",25.83],["2007-02-08",25.62],["2007-02-09",25.58],["2007-02-12",25.48],["2007-02-13",25.56],["2007-02-14",25.69],["2007-02-15",25.69],["2007-02-16",25.64],["2007-02-19",25.78],["2007-02-20",25.75],["2007-02-21",25.82],["2007-02-22",25.87],["2007-02-23",25.87],["2007-02-26",25.87],["2007-02-27",25.54],["2007-02-28",25.28],["2007-03-01",25.3],["2007-03-02",25.27],["2007-03-05",25.04],["2007-03-06",25.19],["2007-03-07",25.31],["2007-03-08",25.5],["2007-03-09",25.57],["2007-03-12",25.6],["2007-03-13",25.56],["2007-03-14",25.41],["2007-03-15",25.58],["2007-03-16",25.64],["2007-03-19",25.8],["2007-03-20",25.83],["2007-03-21",25.93],["2007-03-22",26.15],["2007-03-23",26.18],["2007-03-26",26.24],["2007-03-27",26.23],["2007-03-28",26.14],["2007-03-29",26.23],["2007-03-30",26.32],["2007-04-02",26.2],["2007-04-03",26.27],["2007-04-04",26.4],["2007-04-05",26.4],["2007-04-06",26.4],["2007-04-10",26.49],["2007-04-11",26.58],["2007-04-12",26.44],["2007-04-13",26.47],["2007-04-16",26.53],["2007-04-17",26.46],["2007-04-18",26.6],["2007-04-19",26.47],["2007-04-20",26.64],["2007-04-23",26.72],["2007-04-24",26.61],["2007-04-25",26.55],["2007-04-26",26.59],["2007-04-27",26.52],["2007-04-30",26.56],["2007-05-02",26.7],["2007-05-04",26.88],["2007-05-07",26.9],["2007-05-08",26.8],["2007-05-09",26.69],["2007-05-10",26.59],["2007-05-11",26.43],["2007-05-14",26.73],["2007-05-15",26.65],["2007-05-16",26.56],["2007-05-17",26.62],["2007-05-18",26.64],["2007-05-21",26.84],["2007-05-22",27],["2007-05-23",26.97],["2007-05-24",26.96],["2007-05-25",26.97],["2007-05-28",27.13],["2007-05-29",27.21],["2007-05-30",27.16],["2007-05-31",27.4],["2007-06-01",27.46],["2007-06-04",27.51],["2007-06-05",27.53],["2007-06-06",27.36],["2007-06-08",27.14],["2007-06-11",27.39],["2007-06-12",27.37],["2007-06-13",27.32],["2007-06-14",27.51],["2007-06-15",27.6],["2007-06-18",27.62],["2007-06-19",27.57],["2007-06-20",27.56],["2007-06-21",27.5],["2007-06-22",27.55],["2007-06-25",27.54],["2007-06-26",27.67],["2007-06-27",27.63],["2007-06-28",27.64],["2007-06-29",27.65],["2007-07-02",27.59],["2007-07-03",27.72],["2007-07-04",27.77],["2007-07-05",27.76],["2007-07-06",27.85],["2007-07-09",27.87],["2007-07-10",27.7],["2007-07-11",27.61],["2007-07-12",27.58],["2007-07-13",27.67],["2007-07-16",27.52],["2007-07-17",27.42],["2007-07-18",27.51],["2007-07-19",27.6],["2007-07-20",27.58],["2007-07-23",27.59],["2007-07-24",27.61],["2007-07-25",27.46],["2007-07-26",27.38],["2007-07-27",27.15],["2007-07-30",27.17],["2007-07-31",27.28],["2007-08-01",27.1],["2007-08-02",27.17],["2007-08-03",27.1],["2007-08-06",26.96],["2007-08-07",27.06],["2007-08-08",27.05],["2007-08-09",26.94],["2007-08-10",26.65],["2007-08-13",26.73],["2007-08-14",26.7],["2007-08-16",26.23],["2007-08-17",26.22],["2007-08-20",26.42],["2007-08-21",26.25],["2007-08-22",26.47],["2007-08-23",26.72],["2007-08-24",26.73],["2007-08-27",26.89],["2007-08-28",26.82],["2007-08-29",26.74],["2007-08-30",26.81],["2007-08-31",26.91],["2007-09-03",26.99],["2007-09-04",26.99],["2007-09-05",27.01],["2007-09-06",26.91],["2007-09-07",26.83],["2007-09-10",26.68],["2007-09-11",26.72],["2007-09-12",26.79],["2008-01-15",25.45],["2008-01-16",25.06],["2008-01-17",25.12],["2008-01-18",25.13],["2008-01-21",24.97],["2008-01-22",24.83],["2008-01-23",25],["2008-01-24",25.21],["2008-01-25",25.3],["2008-01-28",25.2],["2008-01-29",25.37],["2008-01-30",25.46],["2008-01-31",25.42],["2008-02-01",25.54],["2008-02-04",25.69],["2008-02-05",25.53],["2008-02-06",25.34],["2008-02-07",25.32],["2008-02-08",25.32],["2008-02-11",25.43],["2008-02-12",25.53],["2008-02-13",25.63],["2008-02-14",25.71],["2008-02-15",25.56],["2008-02-18",25.61],["2008-02-20",25.51],["2008-02-21",25.55],["2008-02-22",25.47],["2008-02-25",25.5],["2008-02-26",25.48],["2008-02-27",25.4],["2008-02-28",25.33],["2008-02-29",25.21],["2008-03-03",25.01],["2008-03-04",24.97],["2008-03-05",25.02],["2008-03-06",25.01],["2008-03-07",24.87],["2008-03-10",24.99],["2008-03-11",25.08],["2008-03-12",25.19],["2008-03-13",25.03],["2008-03-14",25.08],["2008-03-17",24.8],["2008-03-18",24.95],["2008-03-19",25.06],["2008-03-20",25.07],["2008-03-21",25.07],["2008-03-25",25.28],["2008-03-26",25.3],["2008-03-27",25.43],["2008-03-28",25.38],["2008-03-31",25.36],["2008-04-01",25.47],["2008-04-02",25.55],["2008-04-03",25.44],["2008-04-04",25.45],["2008-04-07",25.59],["2008-04-08",25.46],["2008-04-09",25.47],["2008-04-10",25.44],["2008-04-11",25.37],["2008-04-14",25.23],["2008-04-15",25.26],["2008-04-16",25.31],["2008-04-17",25.3],["2008-04-18",25.39],["2008-04-21",25.36],["2008-04-22",25.21],["2008-04-23",25.09],["2008-04-24",25.14],["2008-04-25",25.23],["2008-04-28",25.3],["2008-04-29",25.25],["2008-04-30",25.25],["2008-05-02",25.25],["2008-05-05",25.41],["2008-05-06",25.46],["2008-05-07",25.55],["2008-05-08",25.49],["2008-05-09",25.46],["2008-05-12",25.53],["2008-05-13",25.54],["2008-05-14",25.58],["2008-05-15",25.49],["2008-05-16",25.49],["2008-05-19",25.41],["2008-05-20",25.34],["2008-05-21",25.31],["2008-05-23",25.24],["2008-05-26",25.27],["2008-05-27",25.3],["2008-05-28",25.35],["2008-05-29",25.3],["2008-05-30",25.27],["2008-06-02",25.22],["2008-06-03",25.23],["2008-06-04",25.15],["2008-06-05",25.12],["2008-06-06",25.14],["2008-06-09",24.93],["2008-06-10",24.76],["2008-06-11",24.65],["2008-06-12",24.6],["2008-06-13",24.63],["2008-06-16",24.69],["2008-06-17",24.71],["2008-06-18",24.63],["2008-06-19",24.6],["2008-06-20",24.64],["2008-06-23",24.53],["2008-06-24",24.45],["2008-06-25",24.46],["2008-06-26",24.45],["2008-06-27",24.33],["2008-06-30",24.28],["2008-07-01",24.18],["2008-07-02",24.14],["2008-07-03",24.06],["2008-07-04",24.04],["2008-07-07",24.03],["2008-07-08",24.03],["2008-07-09",24.17],["2008-07-10",24.18],["2008-07-11",24.08],["2008-07-14",24.06],["2008-07-15",23.89],["2008-07-16",23.86],["2008-07-17",24],["2008-07-18",24.06],["2008-07-21",24.15],["2008-07-22",24.16],["2008-07-23",24.3],["2008-07-24",24.37],["2008-07-25",24.34],["2008-07-28",24.46],["2008-07-29",24.44],["2008-07-30",24.62],["2008-07-31",24.69],["2008-08-01",24.67],["2008-08-04",24.63],["2008-08-05",24.71],["2008-08-06",24.7],["2008-08-07",24.59],["2008-08-08",24.5],["2008-08-11",24.58],["2008-08-12",24.63],["2008-08-13",24.63],["2008-08-14",24.61],["2008-08-18",24.62],["2008-08-19",24.53],["2008-08-20",24.51],["2008-08-21",24.51],["2008-08-22",24.57],["2008-08-25",24.61],["2008-08-26",24.54],["2008-08-27",24.47],["2008-08-28",24.47],["2008-08-29",24.6],["2008-09-01",24.62],["2008-09-02",24.71],["2008-09-03",24.76],["2008-09-04",24.79],["2008-09-05",24.62],["2008-09-08",24.71],["2008-09-09",24.68],["2008-09-10",24.6],["2008-09-11",24.52],["2008-09-12",24.53],["2008-09-15",24.31],["2008-09-16",24.18],["2008-09-17",24.13],["2008-09-18",24.11],["2008-09-19",24.4],["2008-09-22",24.46],["2008-09-23",24.31],["2008-09-24",24.3],["2008-09-25",24.41],["2008-09-26",24.46],["2008-09-29",24.31],["2008-09-30",24.2],["2008-10-01",24.44],["2008-10-02",24.36],["2008-10-03",24.25],["2008-10-06",23.99],["2008-10-07",23.84],["2008-10-08",23.66],["2008-10-09",23.74],["2008-10-10",23.17],["2008-10-13",23.3],["2008-10-14",23.53],["2008-10-15",23.23],["2008-10-16",22.89],["2008-10-17",22.64],["2008-10-20",22.62],["2008-10-21",22.6],["2008-10-22",22.15],["2008-10-23",21.82],["2008-10-24",21.62],["2008-10-27",21.64],["2008-10-28",21.97],["2008-10-29",22.3],["2008-10-30",22.43],["2008-10-31",22.4],["2008-11-03",22.54],["2008-11-04",22.7],["2008-11-05",22.75],["2008-11-06",22.64]]}]}