{"status":"ok","unit":"","title":"Notowania od 2006-06-21 do 2016-06-23","series":[{"name":"Notowanie","area":true,"data":[["2006-06-21",100.07],["2006-06-22",100.63],["2006-06-23",101.41],["2006-06-26",102.11],["2006-06-27",103.49],["2006-06-28",104.18],["2006-06-29",104.06],["2006-06-30",104.56],["2006-07-03",104.93],["2006-07-04",105.53],["2006-07-05",105.72],["2006-07-06",106.56],["2006-07-07",107.25],["2006-07-10",107.42],["2006-07-11",107.32],["2006-07-12",107.76],["2006-07-13",107.09],["2006-07-14",106.94],["2006-07-17",106.79],["2006-07-18",107.13],["2006-07-19",107.51],["2006-07-20",108.75],["2006-07-21",108.99],["2006-07-24",109.1],["2006-07-25",109.43],["2006-07-26",109.81],["2006-07-27",110.97],["2006-07-28",111],["2006-07-31",111.27],["2006-08-01",110.75],["2006-08-02",110.51],["2006-08-03",109.62],["2006-08-04",109.97],["2006-08-07",109.9],["2006-08-08",110.2],["2006-08-09",110.88],["2006-08-10",110.38],["2006-08-11",109.43],["2006-08-14",109.55],["2006-08-16",109.61],["2006-08-17",109.43],["2006-08-18",109.34],["2006-08-21",109.57],["2006-08-22",109.87],["2006-08-23",109.78],["2006-08-24",109.2],["2006-08-25",109.02],["2006-08-28",109.01],["2006-08-29",109.94],["2006-08-30",109.87],["2006-08-31",109.84],["2006-09-01",109.96],["2006-09-04",110.54],["2006-09-05",110.67],["2006-09-06",110.6],["2006-09-07",110.51],["2006-09-08",111.05],["2006-09-11",111.11],["2006-09-12",111.44],["2006-09-13",111.88],["2006-09-14",112.12],["2006-09-15",112.19],["2006-09-18",113.11],["2006-09-19",113.13],["2006-09-20",113.04],["2006-09-21",113.51],["2006-09-22",113.36],["2006-09-25",114.28],["2006-09-26",115.1],["2006-09-27",114.38],["2006-09-28",114.78],["2006-09-29",114.67],["2006-10-02",114.72],["2006-10-03",114.66],["2006-10-04",114.73],["2006-10-05",115.3],["2006-10-06",115.17],["2006-10-09",115.82],["2006-10-10",116.36],["2006-10-11",116.69],["2006-10-12",117.34],["2006-10-13",118.01],["2006-10-16",118.2],["2006-10-17",118.4],["2006-10-18",118.67],["2006-10-19",118.8],["2006-10-20",119.14],["2006-10-23",119.63],["2006-10-24",120.27],["2006-10-25",120.63],["2006-10-26",120.89],["2006-10-27",120.57],["2006-10-30",120.04],["2006-10-31",120.48],["2006-11-02",120.81],["2006-11-03",121.38],["2006-11-06",122.15],["2006-11-07",122.81],["2006-11-08",122.8],["2006-11-09",123.48],["2006-11-10",123.19],["2006-11-13",122.97],["2006-11-14",123],["2006-11-15",122.35],["2006-11-16",122.67],["2006-11-17",122.78],["2006-11-20",123.23],["2006-11-21",124.02],["2006-11-22",124.82],["2006-11-23",125.34],["2006-11-24",125.45],["2006-11-27",125.65],["2006-11-28",125.69],["2006-11-29",126.84],["2006-11-30",127.13],["2006-12-01",127.62],["2006-12-04",128.02],["2006-12-05",128.17],["2006-12-06",128.18],["2006-12-07",128.41],["2006-12-08",128.46],["2006-12-11",128.33],["2006-12-12",127.96],["2006-12-13",128.26],["2006-12-14",128.21],["2006-12-15",127.84],["2006-12-18",128.2],["2006-12-19",127.07],["2006-12-20",125.74],["2006-12-21",125.51],["2006-12-22",125.7],["2006-12-27",126.37],["2006-12-28",126.33],["2006-12-29",126.67],["2007-01-02",127.12],["2007-01-03",127.29],["2007-01-04",126.74],["2007-01-05",126.42],["2007-01-08",126.15],["2007-01-09",127.04],["2007-01-10",126.95],["2007-01-11",127.98],["2007-01-12",128.77],["2007-01-15",129.92],["2007-01-16",130.14],["2007-01-17",130.45],["2007-01-18",131.93],["2007-01-19",132.11],["2007-01-22",131.84],["2007-01-23",131.86],["2007-01-24",132.05],["2007-01-25",132.12],["2007-01-26",132.34],["2007-01-29",132.66],["2007-01-30",132.68],["2007-01-31",133.26],["2007-02-01",133.94],["2007-02-02",134.07],["2007-02-05",133.97],["2007-02-06",133.89],["2007-02-07",133.49],["2007-02-08",132.14],["2007-02-09",132.29],["2007-02-12",131.61],["2007-02-13",132.08],["2007-02-14",132.73],["2007-02-15",132.53],["2007-02-16",132.85],["2007-02-19",133.65],["2007-02-20",133.61],["2007-02-21",133.86],["2007-02-22",134.12],["2007-02-23",134.13],["2007-02-26",133.98],["2007-02-27",131.85],["2007-02-28",131.62],["2007-03-01",131.05],["2007-03-02",131.33],["2007-03-05",129.79],["2007-03-06",130.63],["2007-03-07",130.92],["2007-03-08",132.28],["2007-03-09",132.49],["2007-03-12",132.71],["2007-03-13",132.95],["2007-03-14",132.54],["2007-03-15",133.23],["2007-03-16",134.11],["2007-03-19",135.28],["2007-03-20",135.46],["2007-03-21",136.26],["2007-03-22",136.72],["2007-03-23",137.14],["2007-03-26",136.94],["2007-03-27",136.78],["2007-03-28",136.5],["2007-03-29",137.21],["2007-03-30",137.34],["2007-04-02",136.91],["2007-04-03",137.55],["2007-04-04",138.32],["2007-04-05",138.47],["2007-04-10",139.52],["2007-04-11",139.76],["2007-04-12",138.55],["2007-04-13",139.34],["2007-04-16",139.58],["2007-04-17",139.51],["2007-04-18",140.24],["2007-04-19",139.87],["2007-04-20",140.72],["2007-04-23",140.79],["2007-04-24",140.74],["2007-04-25",141.04],["2007-04-26",141.17],["2007-04-27",141.11],["2007-04-30",141.58],["2007-05-02",141.69],["2007-05-04",142.81],["2007-05-07",142.51],["2007-05-08",141.46],["2007-05-09",141.23],["2007-05-10",140.18],["2007-05-11",140.71],["2007-05-14",141.7],["2007-05-15",141.23],["2007-05-16",140.67],["2007-05-17",140.81],["2007-05-18",141.81],["2007-05-21",142.53],["2007-05-22",143.09],["2007-05-23",142.8],["2007-05-24",142.82],["2007-05-25",142.63],["2007-05-28",143.47],["2007-05-29",143.88],["2007-05-30",143.31],["2007-05-31",145.15],["2007-06-01",145.65],["2007-06-04",145.2],["2007-06-05",145.12],["2007-06-06",144.15],["2007-06-08",143.3],["2007-06-11",144.44],["2007-06-12",143.65],["2007-06-13",143.75],["2007-06-14",144.44],["2007-06-15",144.8],["2007-06-18",144.75],["2007-06-19",144.83],["2007-06-20",144.79],["2007-06-21",144.99],["2007-06-22",145.45],["2007-06-25",144.9],["2007-06-26",145.21],["2007-06-27",144.1],["2007-06-28",144.79],["2007-06-29",144.66],["2007-07-02",143.99],["2007-07-03",145.03],["2007-07-04",145.78],["2007-07-05",145.95],["2007-07-06",146.96],["2007-07-09",146.72],["2007-07-10",145.55],["2007-07-11",144.73],["2007-07-12",144.73],["2007-07-13",144.94],["2007-07-16",142.84],["2007-07-17",143.85],["2007-07-18",143.62],["2007-07-19",144.13],["2007-07-20",142.94],["2007-07-23",143.81],["2007-07-24",143.18],["2007-07-25",142.71],["2007-07-26",140.85],["2007-07-27",140.06],["2007-07-30",140.03],["2007-07-31",141.97],["2007-08-01",140.51],["2007-08-02",141.6],["2007-08-03",141.24],["2007-08-06",140.2],["2007-08-07",140.93],["2007-08-08",141.24],["2007-08-09",139.46],["2007-08-10",137.03],["2007-08-13",138.82],["2007-08-14",137.73],["2007-08-16",132.03],["2007-08-17",133.93],["2007-08-20",134.09],["2007-08-21",133.4],["2007-08-22",136.31],["2007-08-23",137.37],["2007-08-24",138.55],["2007-08-27",138.49],["2007-08-28",137.59],["2007-08-29",138.46],["2007-08-30",137.82],["2007-08-31",139.7],["2007-09-03",139.53],["2007-09-04",139.69],["2007-09-05",138.52],["2007-09-06",138.12],["2007-09-07",136.69],["2007-09-10",135.13],["2007-09-11",136.17],["2007-09-12",136.15],["2007-09-13",137.76],["2007-09-14",137.56],["2007-09-17",136.43],["2007-09-18",136.96],["2007-09-19",139.92],["2007-09-20",139.9],["2007-09-21",139.64],["2007-09-24",138.64],["2007-09-25",137.66],["2007-09-26",138.42],["2007-09-27",137.92],["2007-09-28",137.29],["2007-10-01",136.8],["2007-10-02",138.29],["2007-10-03",138.31],["2007-10-04",139.21],["2007-10-05",140.95],["2007-10-08",140.98],["2007-10-09",142.88],["2007-10-10",142.93],["2007-10-11",144.64],["2007-10-12",144.26],["2007-10-15",145.04],["2007-10-16",143.59],["2007-10-17",144.56],["2007-10-18",143.02],["2007-10-19",142.97],["2007-10-22",141.04],["2007-10-23",143.08],["2007-10-24",142.35],["2007-10-25",142.33],["2007-10-26",142.81],["2007-10-29",143.22],["2007-10-30",142.7],["2007-10-31",142.91],["2007-11-02",142.16],["2007-11-05",141.16],["2007-11-06",141.75],["2007-11-07",139.86],["2007-11-08",138.54],["2007-11-09",135.1],["2007-11-12",134.23],["2007-11-13",135.62],["2007-11-14",135.98],["2007-11-15",132.31],["2007-11-16",131.33],["2007-11-19",130.51],["2007-11-20",131.12],["2007-11-21",127.06],["2007-11-22",129.08],["2007-11-23",131.56],["2007-11-26",130.04],["2007-11-27",129.46],["2007-11-28",131.4],["2007-11-29",131.9],["2007-11-30",133.43],["2007-12-03",132.66],["2007-12-04",132.39],["2007-12-05",135.29],["2007-12-06",135.6],["2007-12-07",136.02],["2007-12-10",136.65],["2007-12-11",136.75],["2007-12-12",137.27],["2007-12-13",135.29],["2007-12-14",134.58],["2007-12-17",131.86],["2007-12-18",133.21],["2007-12-19",133.54],["2007-12-20",134.22],["2007-12-21",134.58],["2007-12-27",136.32],["2007-12-28",135.2],["2008-01-02",134.71],["2008-01-03",133.81],["2008-01-04",132.56],["2008-01-07",129.76],["2008-01-08",130.39],["2008-01-09",127.44],["2008-01-10",124.56],["2008-01-11",122.49],["2008-01-14",120.34],["2008-01-15",117.08],["2008-01-16",114.21],["2008-01-17",114.93],["2008-01-18",115.49],["2008-01-21",109.25],["2008-01-22",109.94],["2008-01-23",110.11],["2008-01-24",115.27],["2008-01-25",116.91],["2008-01-28",114.89],["2008-01-29",118.12],["2008-01-30",118.53],["2008-01-31",116.51],["2008-02-01",119.7],["2008-02-04",120.94],["2008-02-05",117.42],["2008-02-06",117.48],["2008-02-07",116.33],["2008-02-08",116.89],["2008-02-11",117.03],["2008-02-12",120.07],["2008-02-13",120.85],["2008-02-14",121.79],["2008-02-15",120.14],["2008-02-18",122.26],["2008-02-19",121.89],["2008-02-20",120.73],["2008-02-21",121.13],["2008-02-22",120.1],["2008-02-25",120.14],["2008-02-26",120.45],["2008-02-27",120.28],["2008-02-28",119.14],["2008-02-29",116.57],["2008-03-03",113.07],["2008-03-04",111.85],["2008-03-05",114.06],["2008-03-06",112.74],["2008-03-07",111.03],["2008-03-10",112.96],["2008-03-11",115.21],["2008-03-12",116.31],["2008-03-13",113.7],["2008-03-14",113.9],["2008-03-17",111.1],["2008-03-18",113.52],["2008-03-19",114.38],["2008-03-20",112.64],["2008-03-25",115.75],["2008-03-26",115.55],["2008-03-27",116.63],["2008-03-28",116.6],["2008-03-31",116.26],["2008-04-01",117.8],["2008-04-02",118.19],["2008-04-03",116.98],["2008-04-04",118.04],["2008-04-07",118.43],["2008-04-08",117.63],["2008-04-09",118.32],["2008-04-10",116.95],["2008-04-11",115.79],["2008-04-14",115.1],["2008-04-15",115.32],["2008-04-16",115.06],["2008-04-17",115.49],["2008-04-18",116.93],["2008-04-21",116.22],["2008-04-22",113.86],["2008-04-23",112.95],["2008-04-24",114.08],["2008-04-25",115.17],["2008-04-28",116.74],["2008-04-29",116.1],["2008-04-30",117.3],["2008-05-05",118.96],["2008-05-06",118.77],["2008-05-07",119.84],["2008-05-08",118.36],["2008-05-09",118.18],["2008-05-12",118.85],["2008-05-13",119.05],["2008-05-14",119.94],["2008-05-15",118.67],["2008-05-16",117.84],["2008-05-19",117.09],["2008-05-20",114.6],["2008-05-21",113.65],["2008-05-23",112.31],["2008-05-26",111.82],["2008-05-27",112.07],["2008-05-28",112.85],["2008-05-29",111.96],["2008-05-30",112.7],["2008-06-02",112.39],["2008-06-03",112.64],["2008-06-04",111.11],["2008-06-05",111.43],["2008-06-06",110.98],["2008-06-09",108.93],["2008-06-10",106.2],["2008-06-11",103.35],["2008-06-12",105.06],["2008-06-13",104.59],["2008-06-16",104.33],["2008-06-17",103.99],["2008-06-18",102.68],["2008-06-19",102.95],["2008-06-20",102.72],["2008-06-23",100.42],["2008-06-24",98.45],["2008-06-25",98.85],["2008-06-26",97.72],["2008-06-27",96.41],["2008-06-30",95.06],["2008-07-01",92.08],["2008-07-02",91.44],["2008-07-03",90.98],["2008-07-04",89.83],["2008-07-07",90.12],["2008-07-08",89.18],["2008-07-09",90.62],["2008-07-10",88.68],["2008-07-11",86.42],["2008-07-14",86.25],["2008-07-15",83.83],["2008-07-16",83.09],["2008-07-17",85.93],["2008-07-18",86.56],["2008-07-21",88.32],["2008-07-22",88.52],["2008-07-23",91.54],["2008-07-24",90.22],["2008-07-25",89.6],["2008-07-28",90.05],["2008-07-29",90.56],["2008-07-30",93.28],["2008-07-31",94.01],["2008-08-01",93.22],["2008-08-04",93.31],["2008-08-05",94.56],["2008-08-06",93.14],["2008-08-07",91.85],["2008-08-08",91.92],["2008-08-11",92.67],["2008-08-12",94.68],["2008-08-13",94.41],["2008-08-14",94.41],["2008-08-18",93.92],["2008-08-19",90.85],["2008-08-20",90.14],["2008-08-21",90.06],["2008-08-22",91.42],["2008-08-25",91.45],["2008-08-26",90.07],["2008-08-27",89.04],["2008-08-28",89.57],["2008-08-29",90.79],["2008-09-01",91.23],["2008-09-02",93.66],["2008-09-03",93.72],["2008-09-04",93.62],["2008-09-05",91.7],["2008-09-08",93.23],["2008-09-09",93.16],["2008-09-10",91.54],["2008-09-11",89.77],["2008-09-12",89.64],["2008-09-15",85.75],["2008-09-16",83.54],["2008-09-17",83.27],["2008-09-18",83.19],["2008-09-19",87.09],["2008-09-22",86.28],["2008-09-23",84.51],["2008-09-24",84.87],["2008-09-25",86.94],["2008-09-26",86.73],["2008-09-29",84.11],["2008-09-30",84.92],["2008-10-01",85.18],["2008-10-02",84.38],["2008-10-03",83.2],["2008-10-06",78.47],["2008-10-07",75.97],["2008-10-08",74.69],["2008-10-09",74.55],["2008-10-10",69],["2008-10-13",70.63],["2008-10-14",73.38],["2008-10-15",70.06],["2008-10-16",67.65],["2008-10-17",65.05],["2008-10-20",65.33],["2008-10-21",65.58],["2008-10-22",61.89],["2008-10-23",59.25],["2008-10-24",56.99],["2008-10-27",57.09],["2008-10-28",58.13],["2008-10-29",60.55],["2008-10-30",61.58],["2008-10-31",62.89],["2008-11-03",63.12],["2008-11-04",65.64],["2008-11-05",64.58],["2008-11-06",62.48],["2008-11-07",62.27],["2008-11-10",62],["2008-11-12",60.04],["2008-11-13",56.94],["2008-11-14",56.56],["2008-11-17",55.22],["2008-11-18",53.45],["2008-11-19",53.62],["2008-11-20",51.42],["2008-11-21",52.32],["2008-11-24",55.48],["2008-11-25",55.89],["2008-11-26",55.87],["2008-11-27",57.01],["2008-11-28",56.42],["2008-12-01",55.07],["2008-12-02",55.48],["2008-12-03",54.97],["2008-12-04",56.04],["2008-12-05",55.09],["2008-12-08",56.66],["2008-12-09",56.94],["2008-12-10",56.64],["2008-12-11",55.96],["2008-12-12",54.77],["2008-12-15",55.47],["2008-12-16",56.01],["2008-12-17",55.2],["2008-12-18",54.84],["2008-12-19",54.49],["2008-12-22",53.87],["2008-12-23",53.54],["2008-12-29",54.15],["2008-12-30",54.3],["2008-12-31",54.49],["2009-01-05",56.24],["2009-01-06",57.58],["2009-01-07",56.32],["2009-01-08",55.74],["2009-01-09",55.49],["2009-01-12",54.76],["2009-01-13",54.36],["2009-01-14",53.24],["2009-01-15",52.92],["2009-01-16",53.18],["2009-01-19",52.26],["2009-01-20",51.38],["2009-01-21",51.43],["2009-01-22",50.14],["2009-01-23",49.89],["2009-01-26",50.76],["2009-01-27",49.92],["2009-01-28",50.48],["2009-01-29",49.96],["2009-01-30",50.03],["2009-02-02",48.46],["2009-02-03",47.43],["2009-02-04",48.57],["2009-02-05",48.43],["2009-02-06",50.09],["2009-02-09",50.66],["2009-02-10",50.39],["2009-02-11",49.55],["2009-02-12",49.11],["2009-02-13",48.98],["2009-02-16",48.2],["2009-02-17",45.76],["2009-02-18",45.69],["2009-02-19",46.79],["2009-02-20",45.87],["2009-02-23",45.85],["2009-02-24",45.5],["2009-02-25",45.26],["2009-02-26",46.11],["2009-02-27",45.6],["2009-03-02",45.3],["2009-03-03",45.42],["2009-03-04",46.49],["2009-03-05",46.17],["2009-03-06",46.38],["2009-03-09",46.22],["2009-03-10",46.9],["2009-03-11",47.04],["2009-03-12",46.94],["2009-03-13",47.11],["2009-03-16",47.59],["2009-03-17",47.37],["2009-03-18",47.12],["2009-03-19",47.63],["2009-03-20",48.18],["2009-03-23",49.84],["2009-03-24",49.97],["2009-03-25",51.61],["2009-03-26",52.07],["2009-03-27",51.24],["2009-03-30",49.73],["2009-03-31",50.57],["2009-04-01",51],["2009-04-02",53.35],["2009-04-03",53.86],["2009-04-06",54.06],["2009-04-07",53.99],["2009-04-08",56.25],["2009-04-09",57.78],["2009-04-14",58.05],["2009-04-15",57.81],["2009-04-16",58.31],["2009-04-17",57.59],["2009-04-20",56.13],["2009-04-21",56.29],["2009-04-22",57.73],["2009-04-23",58.24],["2009-04-24",59.38],["2009-04-27",58.98],["2009-04-28",57.86],["2009-04-29",59.76],["2009-04-30",61.19],["2009-05-04",63.03],["2009-05-05",62.92],["2009-05-06",63.62],["2009-05-07",63.77],["2009-05-08",63.22],["2009-05-11",62.97],["2009-05-12",64.43],["2009-05-13",63.03],["2009-05-14",62.83],["2009-05-15",63.5],["2009-05-18",64.31],["2009-05-19",65.15],["2009-05-20",65.95],["2009-05-21",64.69],["2009-05-22",64.34],["2009-05-25",64.08],["2009-05-26",63.81],["2009-05-27",65.13],["2009-05-28",64.83],["2009-05-29",65.34],["2009-06-01",67.83],["2009-06-02",69.03],["2009-06-03",68.47],["2009-06-04",68.83],["2009-06-05",68.73],["2009-06-08",67.51],["2009-06-09",68.61],["2009-06-10",70.11],["2009-06-12",70.73],["2009-06-15",69.7],["2009-06-16",69.01],["2009-06-17",67.56],["2009-06-18",67.36],["2009-06-19",68.17],["2009-06-22",65.08],["2009-06-23",64.68],["2009-06-24",65.61],["2009-06-25",65.04],["2009-06-26",65.25],["2009-06-29",65.87],["2009-06-30",65.98],["2009-07-01",66.2],["2009-07-02",65.24],["2009-07-03",65.47],["2009-07-06",64.46],["2009-07-07",64.34],["2009-07-08",63.85],["2009-07-09",64.06],["2009-07-10",63.92],["2009-07-13",64.32],["2009-07-14",65.87],["2009-07-15",66.96],["2009-07-16",67.09],["2009-07-17",66.9],["2009-07-20",68.66],["2009-07-21",69.53],["2009-07-22",69.25],["2009-07-23",70.48],["2009-07-24",70.9],["2009-07-27",71.01],["2009-07-28",70.84],["2009-07-29",71.55],["2009-07-30",73.43],["2009-07-31",73.63],["2009-08-03",74.29],["2009-08-04",73.78],["2009-08-05",73.23],["2009-08-06",73.6],["2009-08-07",74.07],["2009-08-10",74.57],["2009-08-11",74.03],["2009-08-12",74.09],["2009-08-13",75.1],["2009-08-14",74.93],["2009-08-17",74.02],["2009-08-18",74.56],["2009-08-19",75.15],["2009-08-20",76.61],["2009-08-21",78.34],["2009-08-24",79.38],["2009-08-25",80.29],["2009-08-26",79.22],["2009-08-27",79.32],["2009-08-28",79.93],["2009-08-31",79.86],["2009-09-01",78.32],["2009-09-02",75.85],["2009-09-03",76.39],["2009-09-04",76.56],["2009-09-07",78.47],["2009-09-08",78.26],["2009-09-09",78.86],["2009-09-10",78.25],["2009-09-11",77.71],["2009-09-14",76.13],["2009-09-15",76.34],["2009-09-16",77.62],["2009-09-17",78.22],["2009-09-18",78.03],["2009-09-21",77.77],["2009-09-22",79.57],["2009-09-23",79.7],["2009-09-24",79.41],["2009-09-25",79.25],["2009-09-28",79.79],["2009-09-29",79.2],["2009-09-30",78.53],["2009-10-01",79.41],["2009-10-02",77.8],["2009-10-05",77.84],["2009-10-06",78.81],["2009-10-07",78.41],["2009-10-08",78.98],["2009-10-09",78.9],["2009-10-12",79.14],["2009-10-13",78.71],["2009-10-14",79.7],["2009-10-15",79.39],["2009-10-16",79],["2009-10-19",79.36],["2009-10-20",79.39],["2009-10-21",79.43],["2009-10-22",80.1],["2009-10-23",81.06],["2009-10-26",80.69],["2009-10-27",79.97],["2009-10-28",79.28],["2009-10-29",79.31],["2009-10-30",78.93],["2009-11-02",78.8],["2009-11-03",77.78],["2009-11-04",78.62],["2009-11-05",78.88],["2009-11-06",78.63],["2009-11-09",79.58],["2009-11-10",80],["2009-11-12",79.91],["2009-11-13",79.35],["2009-11-16",80.52],["2009-11-17",80.98],["2009-11-18",79.95],["2009-11-19",78.87],["2009-11-20",78.99],["2009-11-23",79.73],["2009-11-24",79.45],["2009-11-25",79.45],["2009-11-26",78.73],["2009-11-27",78.64],["2009-11-30",79.13],["2009-12-01",79.46],["2009-12-02",79.63],["2009-12-03",79.76],["2009-12-04",80.12],["2009-12-07",79.99],["2009-12-08",79.54],["2009-12-09",78.88],["2009-12-10",78.83],["2009-12-11",79.09],["2009-12-14",79.15],["2009-12-15",79.31],["2009-12-16",79.87],["2009-12-17",79.42],["2009-12-18",78.75],["2009-12-21",78.64],["2009-12-22",79.05],["2009-12-23",78.79],["2009-12-28",79.08],["2009-12-29",79.52],["2009-12-30",79.35],["2009-12-31",79.36],["2010-01-04",80.09],["2010-01-05",80.51],["2010-01-06",80.77],["2010-01-07",80.41],["2010-01-08",80.46],["2010-01-11",80.84],["2010-01-12",80.27],["2010-01-13",80.76],["2010-01-14",81],["2010-01-15",80.84],["2010-01-18",81.34],["2010-01-19",81.38],["2010-01-20",81.41],["2010-01-21",80.82],["2010-01-22",79.87],["2010-01-25",79.55],["2010-01-26",79.07],["2010-01-27",78.81],["2010-01-28",78.71],["2010-01-29",79.08],["2010-02-01",78.71],["2010-02-02",79.18],["2010-02-03",79.41],["2010-02-04",78.1],["2010-02-05",76.62],["2010-02-08",76.39],["2010-02-09",77.1],["2010-02-10",77.81],["2010-02-11",77.21],["2010-02-12",77.21],["2010-02-15",77.42],["2010-02-16",77.59],["2010-02-17",78.23],["2010-02-18",78.15],["2010-02-19",78.8],["2010-02-22",79.18],["2010-02-23",78.85],["2010-02-24",78.68],["2010-02-25",78.27],["2010-02-26",79.21],["2010-03-01",79.46],["2010-03-02",80.35],["2010-03-03",80.51],["2010-03-04",80.95],["2010-03-05",81.61],["2010-03-08",81.78],["2010-03-09",81.55],["2010-03-10",82.3],["2010-03-11",82.57],["2010-03-12",82.91],["2010-03-15",82.9],["2010-03-16",84],["2010-03-17",84.34],["2010-03-18",84.16],["2010-03-19",84.24],["2010-03-22",83.93],["2010-03-23",84.38],["2010-03-24",84.33],["2010-03-25",85.3],["2010-03-26",85.62],["2010-03-29",85.63],["2010-03-30",85.7],["2010-03-31",85.83],["2010-04-01",86.44],["2010-04-06",86.66],["2010-04-07",85.73],["2010-04-08",85.13],["2010-04-09",85.84],["2010-04-12",86.22],["2010-04-13",86.68],["2010-04-14",87.33],["2010-04-15",87.54],["2010-04-16",86.89],["2010-04-19",85.6],["2010-04-20",86.49],["2010-04-21",86.44],["2010-04-22",85.41],["2010-04-23",85.93],["2010-04-26",86.77],["2010-04-27",86.59],["2010-04-28",86],["2010-04-29",86.75],["2010-04-30",87.18],["2010-05-04",85.27],["2010-05-05",83.73],["2010-05-06",82.7],["2010-05-07",80.93],["2010-05-10",83.65],["2010-05-11",82.89],["2010-05-12",83.75],["2010-05-13",83.93],["2010-05-14",82.9],["2010-05-17",82.85],["2010-05-18",83.32],["2010-05-19",82.03],["2010-05-20",80.29],["2010-05-21",80.22],["2010-05-24",80.93],["2010-05-25",79.73],["2010-05-26",81.19],["2010-05-27",81.81],["2010-05-28",82.41],["2010-05-31",82.66],["2010-06-01",81.85],["2010-06-02",82.01],["2010-06-04",81.58],["2010-06-07",80.95],["2010-06-08",80.75],["2010-06-09",80.88],["2010-06-10",81.3],["2010-06-11",81.3],["2010-06-14",81.95],["2010-06-15",81.96],["2010-06-16",81.95],["2010-06-17",81.81],["2010-06-18",81.75],["2010-06-21",82.33],["2010-06-22",82.37],["2010-06-23",81.88],["2010-06-24",80.95],["2010-06-25",80.61],["2010-06-28",80.58],["2010-06-29",79.99],["2010-06-30",79.37],["2010-07-01",79.6],["2010-07-02",80.13],["2010-07-05",79.88],["2010-07-06",80.9],["2010-07-07",80.67],["2010-07-08",80.96],["2010-07-09",81.36],["2010-07-12",81.88],["2010-07-13",82.49],["2010-07-14",82.72],["2010-07-15",82.92],["2010-07-16",83.02],["2010-07-19",83.02],["2010-07-20",82.43],["2010-07-21",83.16],["2010-07-22",84.18],["2010-07-23",84.58],["2010-07-26",84.97],["2010-07-27",85.57],["2010-07-28",84.83],["2010-07-29",85.32],["2010-07-30",85.04],["2010-08-02",86.57],["2010-08-03",86.54],["2010-08-04",86.98],["2010-08-05",86.71],["2010-08-06",86.38],["2010-08-09",86.4],["2010-08-10",85.42],["2010-08-11",84.63],["2010-08-12",84.95],["2010-08-13",84.73],["2010-08-16",85.24],["2010-08-17",85.56],["2010-08-18",85.38],["2010-08-19",85.21],["2010-08-20",84.45],["2010-08-23",85.18],["2010-08-24",83.77],["2010-08-25",82.93],["2010-08-26",83.6],["2010-08-27",84.08],["2010-08-30",84.16],["2010-08-31",84.08],["2010-09-01",84.21],["2010-09-02",85.2],["2010-09-03",86.19],["2010-09-06",86.35],["2010-09-07",85.9],["2010-09-08",86.65],["2010-09-09",86.98],["2010-09-10",86.61],["2010-09-13",87.25],["2010-09-14",86.71],["2010-09-15",86.32],["2010-09-16",86.3],["2010-09-17",85.9],["2010-09-20",85.71],["2010-09-21",85.85],["2010-09-22",85.34],["2010-09-23",85.11],["2010-09-24",85.75],["2010-09-27",85.55],["2010-09-28",85.21],["2010-09-29",85.24],["2010-09-30",85.34],["2010-10-01",85.2],["2010-10-04",85.32],["2010-10-05",85.8],["2010-10-06",86.1],["2010-10-07",85.6],["2010-10-08",85.34],["2010-10-11",85.63],["2010-10-12",85.95],["2010-10-13",86.48],["2010-10-14",85.94],["2010-10-15",85.49],["2010-10-18",85.26],["2010-10-19",84.88],["2010-10-20",85.15],["2010-10-21",85.46],["2010-10-22",85.37],["2010-10-25",85.72],["2010-10-26",85.21],["2010-10-27",85.63],["2010-10-28",85.71],["2010-10-29",85.94],["2010-11-02",85.92],["2010-11-03",85.84],["2010-11-04",86.28],["2010-11-05",86.96],["2010-11-08",87.34],["2010-11-09",88.33],["2010-11-10",87.76],["2010-11-12",87.86],["2010-11-15",87.8],["2010-11-16",86.51],["2010-11-17",86.03],["2010-11-18",86.25],["2010-11-19",85.7],["2010-11-22",85.48],["2010-11-23",84.66],["2010-11-24",85.42],["2010-11-25",85.66],["2010-11-26",85.43],["2010-11-29",84.61],["2010-11-30",85.42],["2010-12-01",86.33],["2010-12-02",86.71],["2010-12-03",86.55],["2010-12-06",86.9],["2010-12-07",87.32],["2010-12-08",87.85],["2010-12-09",87.77],["2010-12-10",87.44],["2010-12-13",87.62],["2010-12-14",87.51],["2010-12-15",87.28],["2010-12-16",87.27],["2010-12-17",87.57],["2010-12-20",87.55],["2010-12-21",87.56],["2010-12-22",87.87],["2010-12-23",87.79],["2010-12-27",87.55],["2010-12-28",87.68],["2010-12-29",88.42],["2010-12-30",88.2],["2010-12-31",87.93],["2011-01-03",88.67],["2011-01-04",88.79],["2011-01-05",88.2],["2011-01-07",88.98],["2011-01-10",88.59],["2011-01-11",89.11],["2011-01-12",90.1],["2011-01-13",90.69],["2011-01-14",91.72],["2011-01-17",92.36],["2011-01-18",92.57],["2011-01-19",92.81],["2011-01-20",92.44],["2011-01-21",92.94],["2011-01-24",92.2],["2011-01-25",91.54],["2011-01-26",91.74],["2011-01-27",92.36],["2011-01-28",92.05],["2011-01-31",91.61],["2011-02-01",92.75],["2011-02-02",92.44],["2011-02-03",92.45],["2011-02-04",93.01],["2011-02-07",93.64],["2011-02-08",93.85],["2011-02-09",93.16],["2011-02-10",92.13],["2011-02-11",92.73],["2011-02-14",93.12],["2011-02-15",92.76],["2011-02-16",93.53],["2011-02-17",93.26],["2011-02-18",93.9],["2011-02-21",93.36],["2011-02-22",92.4],["2011-02-23",93.03],["2011-02-24",92.48],["2011-02-25",92.82],["2011-02-28",93.39],["2011-03-01",93.27],["2011-03-02",93.15],["2011-03-03",94.72],["2011-03-04",95.57],["2011-03-07",95.72],["2011-03-08",95.59],["2011-03-09",95.48],["2011-03-10",94.51],["2011-03-11",94.38],["2011-03-14",94.06],["2011-03-15",92.73],["2011-03-16",93.08],["2011-03-17",94.41],["2011-03-18",95],["2011-03-21",96.12],["2011-03-22",95.39],["2011-03-23",95.11],["2011-03-24",95.5],["2011-03-25",96.06],["2011-03-28",96],["2011-03-29",95.31],["2011-03-30",95.14],["2011-03-31",95.31],["2011-04-01",96.15],["2011-04-04",96.3],["2011-04-05",96.42],["2011-04-06",97.58],["2011-04-07",97.39],["2011-04-08",96.97],["2011-04-11",96.75],["2011-04-12",96.21],["2011-04-13",96.9],["2011-04-14",96.1],["2011-04-15",95.84],["2011-04-18",94.74],["2011-04-19",95.66],["2011-04-20",95.8],["2011-04-21",95.73],["2011-04-26",96.09],["2011-04-27",95.97],["2011-04-28",95.76],["2011-04-29",96.6],["2011-05-02",96.94],["2011-05-04",95.73],["2011-05-05",95.24],["2011-05-06",95.26],["2011-05-09",94.89],["2011-05-10",95.54],["2011-05-11",94.97],["2011-05-12",94.19],["2011-05-13",94.2],["2011-05-16",93.63],["2011-05-17",93.46],["2011-05-18",93.53],["2011-05-19",94.15],["2011-05-20",93.93],["2011-05-23",92.99],["2011-05-24",93.42],["2011-05-25",93.98],["2011-05-26",94.21],["2011-05-27",94.36],["2011-05-30",94.04],["2011-05-31",95.44],["2011-06-01",94.75],["2011-06-02",94.6],["2011-06-03",94.22],["2011-06-06",93.59],["2011-06-07",93.53],["2011-06-08",92.91],["2011-06-09",92.66],["2011-06-10",92.56],["2011-06-13",92.3],["2011-06-14",92.75],["2011-06-15",92.28],["2011-06-16",91.87],["2011-06-17",92.26],["2011-06-20",91.26],["2011-06-21",91.59],["2011-06-22",90.86],["2011-06-24",89.79],["2011-06-27",88.74],["2011-06-28",88.57],["2011-06-29",89.03],["2011-06-30",89.67],["2011-07-01",89.84],["2011-07-04",89.5],["2011-07-05",89.55],["2011-07-06",89.05],["2011-07-07",90.25],["2011-07-08",89.75],["2011-07-11",88.05],["2011-07-12",87.54],["2011-07-13",87.55],["2011-07-14",86.56],["2011-07-15",86.4],["2011-07-18",84.74],["2011-07-19",84.43],["2011-07-20",84.19],["2011-07-21",84.76],["2011-07-22",85.77],["2011-07-25",85.45],["2011-07-26",85.2],["2011-07-27",85.29],["2011-07-28",85.04],["2011-07-29",84.97],["2011-08-01",84.72],["2011-08-02",83.98],["2011-08-03",81.2],["2011-08-04",77.91],["2011-08-05",74.62],["2011-08-08",69.33],["2011-08-09",66.78],["2011-08-10",65.92],["2011-08-11",67.96],["2011-08-12",70.92],["2011-08-16",72.88],["2011-08-17",73.87],["2011-08-18",69.68],["2011-08-19",69.31],["2011-08-22",70.4],["2011-08-23",70.85],["2011-08-24",71.11],["2011-08-25",70.74],["2011-08-26",71.03],["2011-08-29",73.21],["2011-08-30",73.05],["2011-08-31",74.1],["2011-09-01",72.69],["2011-09-02",70.77],["2011-09-05",67.57],["2011-09-06",66.9],["2011-09-07",69.02],["2011-09-08",68.18],["2011-09-09",67.24],["2011-09-12",63.92],["2011-09-13",64.67],["2011-09-14",64.24],["2011-09-15",66.06],["2011-09-16",65.3],["2011-09-19",64.23],["2011-09-20",64.61],["2011-09-21",64.66],["2011-09-22",62.38],["2011-09-23",61.74],["2011-09-26",61.48],["2011-09-27",62.5],["2011-09-28",62.3],["2011-09-29",62.72],["2011-09-30",62.52],["2011-10-03",61.36],["2011-10-04",59.72],["2011-10-05",60.7],["2011-10-06",61.56],["2011-10-07",62.2],["2011-10-10",62.71],["2011-10-11",63.59],["2011-10-12",64.84],["2011-10-13",64.3],["2011-10-14",64.94],["2011-10-17",64.91],["2011-10-18",65.06],["2011-10-19",65.1],["2011-10-20",63.61],["2011-10-21",64.5],["2011-10-24",65.21],["2011-10-25",64.75],["2011-10-26",64.85],["2011-10-27",66.45],["2011-10-28",65.82],["2011-10-31",64.88],["2011-11-02",64.02],["2011-11-03",64.68],["2011-11-04",65.07],["2011-11-07",65.23],["2011-11-08",65.13],["2011-11-09",64.36],["2011-11-10",64.16],["2011-11-14",64.41],["2011-11-15",63.74],["2011-11-16",63.26],["2011-11-17",62.45],["2011-11-18",61.78],["2011-11-21",60.06],["2011-11-22",59.83],["2011-11-23",58.83],["2011-11-24",58.45],["2011-11-25",58.19],["2011-11-28",59.17],["2011-11-29",58.67],["2011-11-30",59.22],["2011-12-01",59.12],["2011-12-02",59.45],["2011-12-05",59.77],["2011-12-06",58.94],["2011-12-07",59.06],["2011-12-08",58.74],["2011-12-09",58.73],["2011-12-12",58.27],["2011-12-13",58.24],["2011-12-14",57.85],["2011-12-15",57.54],["2011-12-16",56.6],["2011-12-19",55.87],["2011-12-20",55.6],["2011-12-21",56.54],["2011-12-22",56.47],["2011-12-23",56.78],["2011-12-27",56.64],["2011-12-28",56.29],["2011-12-29",56.73],["2011-12-30",56.72],["2012-01-02",57.83],["2012-01-03",58.2],["2012-01-04",57.7],["2012-01-05",57.29],["2012-01-09",57.12],["2012-01-10",57.68],["2012-01-11",58.17],["2012-01-12",58.47],["2012-01-13",58.15],["2012-01-16",58.23],["2012-01-17",59.09],["2012-01-18",59.08],["2012-01-19",59.71],["2012-01-20",60.05],["2012-01-23",60.51],["2012-01-24",60.21],["2012-01-25",61.07],["2012-01-26",62.26],["2012-01-27",62.75],["2012-01-30",62.74],["2012-01-31",63.65],["2012-02-01",63.88],["2012-02-02",64.07],["2012-02-03",65.26],["2012-02-06",65.95],["2012-02-07",66.51],["2012-02-08",67.52],["2012-02-09",66.98],["2012-02-10",66.33],["2012-02-13",67.52],["2012-02-14",67.25],["2012-02-15",67.32],["2012-02-16",67.56],["2012-02-17",68.36],["2012-02-20",68.7],["2012-02-21",68.96],["2012-02-22",68.49],["2012-02-23",67.91],["2012-02-24",68.15],["2012-02-27",67.82],["2012-02-28",68.66],["2012-02-29",68.8],["2012-03-01",68.51],["2012-03-02",68.54],["2012-03-05",68.1],["2012-03-06",66.43],["2012-03-07",66.52],["2012-03-08",67.01],["2012-03-09",67.12],["2012-03-12",66.99],["2012-03-13",67.61],["2012-03-14",68.31],["2012-03-15",68.41],["2012-03-16",68.61],["2012-03-19",68.39],["2012-03-20",67.91],["2012-03-21",67.63],["2012-03-22",66.7],["2012-03-23",66.66],["2012-03-26",67.02],["2012-03-27",67.04],["2012-03-28",67.07],["2012-03-29",65.95],["2012-03-30",66.37],["2012-04-02",66.58],["2012-04-03",66.48],["2012-04-04",65.47],["2012-04-05",65.53],["2012-04-10",65.06],["2012-04-11",65.37],["2012-04-12",65.64],["2012-04-13",65.65],["2012-04-16",65.53],["2012-04-17",65.27],["2012-04-18",64.69],["2012-04-19",64.31],["2012-04-20",63.82],["2012-04-23",61.63],["2012-04-24",61.81],["2012-04-25",62.61],["2012-04-26",63.33],["2012-04-27",63.57],["2012-04-30",64.05],["2012-05-02",64.45],["2012-05-04",63.92],["2012-05-07",63.23],["2012-05-08",62.93],["2012-05-09",62.25],["2012-05-10",62.08],["2012-05-11",61.61],["2012-05-14",59.85],["2012-05-15",59.68],["2012-05-16",59.21],["2012-05-17",57.7],["2012-05-18",57.21],["2012-05-21",57.25],["2012-05-22",57.67],["2012-05-23",56.42],["2012-05-24",56.05],["2012-05-25",56.76],["2012-05-28",57.12],["2012-05-29",57.32],["2012-05-30",56.42],["2012-05-31",56.36],["2012-06-01",55.95],["2012-06-04",55.54],["2012-06-05",55.04],["2012-06-06",55.58],["2012-06-08",55.54],["2012-06-11",55.77],["2012-06-12",56.63],["2012-06-13",56.75],["2012-06-14",55.88],["2012-06-15",55.9],["2012-06-18",56.14],["2012-06-19",56.86],["2012-06-20",56.6],["2012-06-21",56.08],["2012-06-22",56.13],["2012-06-25",55.84],["2012-06-26",56.06],["2012-06-27",56.46],["2012-06-28",56.38],["2012-06-29",57.03],["2012-07-02",57],["2012-07-03",56.95],["2012-07-04",56.58],["2012-07-05",56.61],["2012-07-06",56.74],["2012-07-09",56.6],["2012-07-10",56.33],["2012-07-11",55.88],["2012-07-12",55.51],["2012-07-13",55.57],["2012-07-16",55.55],["2012-07-17",55.68],["2012-07-18",56],["2012-07-19",56.33],["2012-07-20",56],["2012-07-23",54.92],["2012-07-24",54.9],["2012-07-25",55.1],["2012-07-26",55.35],["2012-07-27",55.63],["2012-07-30",55.76],["2012-07-31",55.34],["2012-08-01",55.11],["2012-08-02",54.46],["2012-08-03",55.05],["2012-08-06",55.19],["2012-08-07",55.28],["2012-08-08",55.15],["2012-08-09",55.51],["2012-08-10",55.37],["2012-08-13",55.31],["2012-08-14",55.34],["2012-08-16",55.76],["2012-08-17",55.5],["2012-08-20",55.44],["2012-08-21",55.67],["2012-08-22",55.6],["2012-08-23",55.78],["2012-08-24",55.89],["2012-08-27",55.77],["2012-08-28",55.54],["2012-08-29",55.74],["2012-08-30",55.43],["2012-08-31",55.77],["2012-09-03",55.96],["2012-09-04",55.59],["2012-09-05",55.82],["2012-09-06",56.19],["2012-09-07",56.83],["2012-09-10",56.92],["2012-09-11",56.68],["2012-09-12",56.52],["2012-09-13",56.55],["2012-09-14",57.41],["2012-09-17",57.52],["2012-09-18",57.7],["2012-09-19",58.23],["2012-09-20",57.87],["2012-09-21",57.98],["2012-09-24",57.98],["2012-09-25",58.42],["2012-09-26",57.88],["2012-09-27",58.36],["2012-09-28",58.21],["2012-10-01",58.74],["2012-10-02",59.02],["2012-10-03",59],["2012-10-04",58.83],["2012-10-05",59.38],["2012-10-08",59.31],["2012-10-09",58.92],["2012-10-10",58.8],["2012-10-11",58.91],["2012-10-12",58.63],["2012-10-15",58.74],["2012-10-16",59.22],["2012-10-17",59.33],["2012-10-18",59.5],["2012-10-19",58.59],["2012-10-22",58.18],["2012-10-23",57.48],["2012-10-24",57.68],["2012-10-25",57.69],["2012-10-26",57.6],["2012-10-29",57.38],["2012-10-30",57.59],["2012-10-31",58.05],["2012-11-02",58.16],["2012-11-05",58.25],["2012-11-06",58.46],["2012-11-07",58.06],["2012-11-08",58.05],["2012-11-09",57.88],["2012-11-12",57.8],["2012-11-13",57.98],["2012-11-14",58.12],["2012-11-15",58.06],["2012-11-16",57.58],["2012-11-19",58.17],["2012-11-20",58.31],["2012-11-21",58.16],["2012-11-22",58.13],["2012-11-23",58.17],["2012-11-26",58.25],["2012-11-27",58.1],["2012-11-28",57.9],["2012-11-29",58.24],["2012-11-30",58.6],["2012-12-03",59.06],["2012-12-04",59.26],["2012-12-05",59.29],["2012-12-06",59.93],["2012-12-07",59.62],["2012-12-10",59.9],["2012-12-11",60.58],["2012-12-12",60.88],["2012-12-13",60.9],["2012-12-14",61.14],["2012-12-17",61.25],["2012-12-18",61.78],["2012-12-19",62.34],["2012-12-20",61.7],["2012-12-21",61.65],["2012-12-27",62.18],["2012-12-28",62],["2013-01-02",62.97],["2013-01-03",63.16],["2013-01-04",62.94],["2013-01-07",62.61],["2013-01-08",62.56],["2013-01-09",62.6],["2013-01-10",62.81],["2013-01-11",62.91],["2013-01-14",62.96],["2013-01-15",62.55],["2013-01-16",63.45],["2013-01-17",63.67],["2013-01-18",64.07],["2013-01-21",64.37],["2013-01-22",64.13],["2013-01-23",64.18],["2013-01-24",64.73],["2013-01-25",64.34],["2013-01-28",63.69],["2013-01-29",63.84],["2013-01-30",63.4],["2013-01-31",63.49],["2013-02-01",63.86],["2013-02-04",63.35],["2013-02-05",63.46],["2013-02-06",62.83],["2013-02-07",62.94],["2013-02-08",63.25],["2013-02-11",63.18],["2013-02-12",63.38],["2013-02-13",63.6],["2013-02-14",63.36],["2013-02-15",63.55],["2013-02-18",63.64],["2013-02-19",63.75],["2013-02-20",63.29],["2013-02-21",62.86],["2013-02-22",63.12],["2013-02-25",63.45],["2013-02-26",62.89],["2013-02-27",63.4],["2013-02-28",63.65],["2013-03-01",63.64],["2013-03-04",63.24],["2013-03-05",63.85],["2013-03-06",64.22],["2013-03-07",64.22],["2013-03-08",64.84],["2013-03-11",64.49],["2013-03-12",64.65],["2013-03-13",64.53],["2013-03-14",64.78],["2013-03-15",64.56],["2013-03-18",63.96],["2013-03-19",63.33],["2013-03-20",63.43],["2013-03-21",62.85],["2013-03-22",62.04],["2013-03-25",61.08],["2013-03-26",61.3],["2013-03-27",61.93],["2013-03-28",61.85],["2013-04-02",62.15],["2013-04-03",61.3],["2013-04-04",61.39],["2013-04-05",61.26],["2013-04-08",61.17],["2013-04-09",61.27],["2013-04-10",61.64],["2013-04-11",62.28],["2013-04-12",61.92],["2013-04-15",60.85],["2013-04-17",59.87],["2013-04-18",59.13],["2013-04-19",59.28],["2013-04-22",59.41],["2013-04-23",59.23],["2013-04-24",59.67],["2013-04-25",59.92],["2013-04-26",60.21],["2013-04-29",60.44],["2013-04-30",60.66],["2013-05-02",60.46],["2013-05-06",61.21],["2013-05-07",61.41],["2013-05-08",61.79],["2013-05-09",61.58],["2013-05-10",61.6],["2013-05-13",61.97],["2013-05-14",62.43],["2013-05-15",62.81],["2013-05-16",62.61],["2013-05-17",62.6],["2013-05-20",62.54],["2013-05-21",62.67],["2013-05-22",63.01],["2013-05-23",62.68],["2013-05-24",63.29],["2013-05-27",64.63],["2013-05-28",65.1],["2013-05-29",64.87],["2013-05-31",65.24],["2013-06-03",64.44],["2013-06-04",65.13],["2013-06-05",65.05],["2013-06-06",64.76],["2013-06-07",65.66],["2013-06-10",65.9],["2013-06-11",65.84],["2013-06-12",65.98],["2013-06-13",65.63],["2013-06-14",65.62],["2013-06-17",65.49],["2013-06-18",65.44],["2013-06-19",64.9],["2013-06-20",62.65],["2013-06-21",61.6],["2013-06-24",61.57],["2013-06-25",61.96],["2013-06-26",61.94],["2013-06-27",60.77],["2013-06-28",61.55],["2013-07-01",61.83],["2013-07-02",62.81],["2013-07-03",62.32],["2013-07-04",62.99],["2013-07-05",62.33],["2013-07-08",61.78],["2013-07-09",61.39],["2013-07-10",61.99],["2013-07-11",63],["2013-07-12",63.55],["2013-07-15",63.61],["2013-07-16",63.34],["2013-07-17",63.34],["2013-07-18",63.29],["2013-07-19",63.54],["2013-07-22",63.57],["2013-07-23",63.91],["2013-07-24",64.04],["2013-07-25",63.96],["2013-07-26",63.71],["2013-07-29",63.71],["2013-07-30",63.93],["2013-07-31",64.22],["2013-08-01",64.83],["2013-08-02",65.8],["2013-08-05",66],["2013-08-06",65.42],["2013-08-07",65.79],["2013-08-08",66.54],["2013-08-09",67.13],["2013-08-12",67.62],["2013-08-13",67.96],["2013-08-14",68.59],["2013-08-16",68.32],["2013-08-19",68.21],["2013-08-20",67.54],["2013-08-21",67.48],["2013-08-22",68.24],["2013-08-23",68.49],["2013-08-26",68.41],["2013-08-27",67.15],["2013-08-28",66.8],["2013-08-29",67.02],["2013-08-30",67.05],["2013-09-02",67.42],["2013-09-03",67.08],["2013-09-04",65.83],["2013-09-05",63.32],["2013-09-06",64.47],["2013-09-09",65.98],["2013-09-10",67.34],["2013-09-11",67.73],["2013-09-12",67.94],["2013-09-13",67.58],["2013-09-16",67.21],["2013-09-17",67.64],["2013-09-18",67.75],["2013-09-19",68.59],["2013-09-20",68.62],["2013-09-23",68.39],["2013-09-24",68.22],["2013-09-25",68.63],["2013-09-26",69.4],["2013-09-27",69.22],["2013-09-30",68.67],["2013-10-01",69.28],["2013-10-02",69.56],["2013-10-03",69.87],["2013-10-04",69.56],["2013-10-07",69.16],["2013-10-08",68.9],["2013-10-09",69.01],["2013-10-10",70.62],["2013-10-11",71.13],["2013-10-14",71.6],["2013-10-15",71.65],["2013-10-16",71.94],["2013-10-17",71.59],["2013-10-18",72.11],["2013-10-21",73.35],["2013-10-22",73.36],["2013-10-23",72.86],["2013-10-24",73.82],["2013-10-25",74.12],["2013-10-28",74.6],["2013-10-29",75.17],["2013-10-30",74.8],["2013-10-31",74.34],["2013-11-04",74.7],["2013-11-05",74],["2013-11-06",74.55],["2013-11-07",74.49],["2013-11-08",73.99],["2013-11-12",74],["2013-11-13",73.01],["2013-11-14",73.45],["2013-11-15",74.49],["2013-11-18",76],["2013-11-19",75.71],["2013-11-20",75.77],["2013-11-21",75.75],["2013-11-22",75.93],["2013-11-25",76.42],["2013-11-26",75.5],["2013-11-27",75.81],["2013-11-28",75.4],["2013-11-29",75.78],["2013-12-02",74.89],["2013-12-03",74.07],["2013-12-04",73.59],["2013-12-05",73.03],["2013-12-06",73.28],["2013-12-09",73.29],["2013-12-10",73.22],["2013-12-11",73.13],["2013-12-12",72.31],["2013-12-13",72.04],["2013-12-16",72.07],["2013-12-17",70.99],["2013-12-18",71.16],["2013-12-19",70.83],["2013-12-20",71.31],["2013-12-23",71.29],["2013-12-27",70.81],["2013-12-30",71.09],["2014-01-02",71.22],["2014-01-03",70.95],["2014-01-07",70.04],["2014-01-08",69.87],["2014-01-09",68.82],["2014-01-10",68.79],["2014-01-13",69.95],["2014-01-14",70.07],["2014-01-15",70.8],["2014-01-16",71.07],["2014-01-17",70.6],["2014-01-20",70.72],["2014-01-21",71.38],["2014-01-22",71.75],["2014-01-23",71.02],["2014-01-24",69.8],["2014-01-27",69.25],["2014-01-28",69.64],["2014-01-29",69.32],["2014-01-30",69.8],["2014-01-31",70.32],["2014-02-03",70.64],["2014-02-04",70.1],["2014-02-05",70.32],["2014-02-06",71.41],["2014-02-07",71.49],["2014-02-10",71.6],["2014-02-11",72.44],["2014-02-12",73.16],["2014-02-13",73.13],["2014-02-14",73.2],["2014-02-17",73.54],["2014-02-18",73.36],["2014-02-19",73.65],["2014-02-20",73.09],["2014-02-21",73.58],["2014-02-24",74.17],["2014-02-25",73.46],["2014-02-26",72.47],["2014-02-27",72.32],["2014-02-28",73.41],["2014-03-03",70.22],["2014-03-04",71.72],["2014-03-05",71.72],["2014-03-06",72.12],["2014-03-07",71.43],["2014-03-10",70.39],["2014-03-11",70.53],["2014-03-12",69.74],["2014-03-13",69.21],["2014-03-14",68.78],["2014-03-17",70.3],["2014-03-18",70.14],["2014-03-19",69.68],["2014-03-20",70.08],["2014-03-21",70.06],["2014-03-24",69.8],["2014-03-25",70.55],["2014-03-26",71.33],["2014-03-27",71.33],["2014-03-28",71.57],["2014-03-31",72.3],["2014-04-01",72.63],["2014-04-02",73.1],["2014-04-03",72.71],["2014-04-04",73.02],["2014-04-07",72.63],["2014-04-08",72.89],["2014-04-09",72.75],["2014-04-10",73.03],["2014-04-11",72.85],["2014-04-14",72.43],["2014-04-15",71.7],["2014-04-16",71.34],["2014-04-17",72.2],["2014-04-22",72.54],["2014-04-23",72.4],["2014-04-24",72.19],["2014-04-25",71.73],["2014-04-28",72.01],["2014-04-29",72.43],["2014-04-30",72.76],["2014-05-02",72.81],["2014-05-05",72.3],["2014-05-06",71.8],["2014-05-07",71.45],["2014-05-08",71.75],["2014-05-09",71.31],["2014-05-12",71.8],["2014-05-13",71.95],["2014-05-14",72.23],["2014-05-15",71.81],["2014-05-16",71.86],["2014-05-19",72.24],["2014-05-20",72.46],["2014-05-21",72.47],["2014-05-22",73.5],["2014-05-23",73.58],["2014-05-26",73.74],["2014-05-27",73.68],["2014-05-28",73.5],["2014-05-29",73.92],["2014-05-30",73.39],["2014-06-02",73.51],["2014-06-03",73.67],["2014-06-04",73.58],["2014-06-05",73.9],["2014-06-06",74.37],["2014-06-09",74.19],["2014-06-10",74.61],["2014-06-11",74.3],["2014-06-12",74.1],["2014-06-13",73.98],["2014-06-16",73.72],["2014-06-17",74.1],["2014-06-18",74.36],["2014-06-20",74.26],["2014-06-23",74.44],["2014-06-24",74.34],["2014-06-25",73.37],["2014-06-26",73.12],["2014-06-27",73.25],["2014-06-30",73.39],["2014-07-01",73.05],["2014-07-02",72.14],["2014-07-03",71.87],["2014-07-04",72.01],["2014-07-07",72.41],["2014-07-08",72.1],["2014-07-09",71.7],["2014-07-10",71.46],["2014-07-11",72.19],["2014-07-14",72.57],["2014-07-15",72.68],["2014-07-16",72.79],["2014-07-17",72.69],["2014-07-18",72.35],["2014-07-21",72.32],["2014-07-22",72.87],["2014-07-23",72.92],["2014-07-24",72.98],["2014-07-25",73.11],["2014-07-28",73.09],["2014-07-29",72.79],["2014-07-30",71.95],["2014-07-31",71.66],["2014-08-01",72.05],["2014-08-04",72.58],["2014-08-05",72.51],["2014-08-06",72.15],["2014-08-07",71.46],["2014-08-08",70.99],["2014-08-11",71.88],["2014-08-12",71.88],["2014-08-13",72.75],["2014-08-14",73.2],["2014-08-18",74.09],["2014-08-19",74.12],["2014-08-20",74.39],["2014-08-21",74.63],["2014-08-22",74.43],["2014-08-25",74.69],["2014-08-26",75.04],["2014-08-27",75],["2014-08-28",73.89],["2014-08-29",73.95],["2014-09-01",74.48],["2014-09-02",74.93],["2014-09-03",76.18],["2014-09-04",76.67],["2014-09-05",76.76],["2014-09-08",77.02],["2014-09-09",76.84],["2014-09-10",76.95],["2014-09-11",76.35],["2014-09-12",76.45],["2014-09-15",76.83],["2014-09-16",77.13],["2014-09-17",77.65],["2014-09-18",77.44],["2014-09-19",78.09],["2014-09-22",77.75],["2014-09-23",76.83],["2014-09-24",76.63],["2014-09-25",76.83],["2014-09-26",76.84],["2014-09-29",76.76],["2014-09-30",77.13],["2014-10-01",76.18],["2014-10-02",75.53],["2014-10-03",75.99],["2014-10-06",76.11],["2014-10-07",75.72],["2014-10-08",74.98],["2014-10-09",75.41],["2014-10-10",74.43],["2014-10-13",74.34],["2014-10-14",74.5],["2014-10-15",74.08],["2014-10-16",73.7],["2014-10-17",74.27],["2014-10-20",74.04],["2014-10-21",75.06],["2014-10-22",75.32],["2014-10-23",75.62],["2014-10-24",75.59],["2014-10-27",75.66],["2014-10-28",76],["2014-10-29",75.74],["2014-10-30",75.58],["2014-10-31",76.04],["2014-11-03",76.13],["2014-11-04",76.15],["2014-11-05",75.68],["2014-11-06",75.54],["2014-11-07",75.53],["2014-11-10",75.51],["2014-11-12",75.43],["2014-11-13",75.19],["2014-11-14",75.66],["2014-11-17",75.43],["2014-11-18",75.73],["2014-11-19",75.64],["2014-11-20",75.04],["2014-11-21",75.74],["2014-11-24",75.43],["2014-11-25",75.15],["2014-11-26",75.59],["2014-11-27",75.68],["2014-11-28",75.72],["2014-12-01",75.49],["2014-12-02",76.16],["2014-12-03",76.15],["2014-12-04",75.75],["2014-12-05",76.09],["2014-12-08",75.91],["2014-12-09",75.06],["2014-12-10",74.54],["2014-12-11",74.64],["2014-12-12",74.3],["2014-12-15",73.37],["2014-12-16",71.92],["2014-12-17",72.31],["2014-12-18",73.71],["2014-12-19",73.36],["2014-12-22",73.63],["2014-12-23",73.66],["2014-12-29",73.3],["2014-12-30",73.88],["2015-01-02",73.93],["2015-01-05",72.98],["2015-01-07",74.16],["2015-01-08",75.28],["2015-01-09",74.98],["2015-01-12",74.84],["2015-01-13",75.81],["2015-01-14",75.42],["2015-01-15",74.1],["2015-01-16",73.93],["2015-01-19",73.66],["2015-01-20",73.72],["2015-01-21",74.8],["2015-01-22",75.29],["2015-01-23",75.59],["2015-01-26",75.68],["2015-01-27",75.59],["2015-01-28",75.25],["2015-01-29",75.76],["2015-01-30",75.8],["2015-02-02",75.48],["2015-02-03",75.88],["2015-02-04",75.69],["2015-02-05",75.88],["2015-02-06",76.02],["2015-02-09",75.4],["2015-02-10",75.45],["2015-02-11",75.16],["2015-02-12",75.91],["2015-02-13",76.41],["2015-02-16",76.91],["2015-02-17",76.79],["2015-02-18",76.67],["2015-02-19",76.67],["2015-02-20",76.69],["2015-02-23",77.29],["2015-02-24",77.45],["2015-02-25",77.2],["2015-02-26",77.19],["2015-02-27",77.4],["2015-03-02",77.49],["2015-03-03",76.64],["2015-03-04",76.96],["2015-03-05",77.25],["2015-03-06",77.17],["2015-03-09",77.28],["2015-03-10",76.45],["2015-03-11",76.95],["2015-03-12",77.05],["2015-03-13",76.7],["2015-03-16",76.82],["2015-03-17",77.25],["2015-03-18",77.6],["2015-03-19",78.46],["2015-03-20",79.04],["2015-03-23",79.01],["2015-03-24",78.88],["2015-03-25",78.59],["2015-03-26",77.95],["2015-03-27",77.96],["2015-03-30",78.6],["2015-03-31",78.53],["2015-04-01",78.64],["2015-04-02",78.98],["2015-04-03",78.98],["2015-04-07",79.22],["2015-04-08",79.31],["2015-04-09",79.94],["2015-04-10",79.93],["2015-04-13",79.92],["2015-04-14",79.81],["2015-04-15",80.19],["2015-04-16",80.51],["2015-04-17",79.84],["2015-04-20",80.58],["2015-04-21",80.72],["2015-04-22",80.96],["2015-04-23",81.07],["2015-04-24",81.18],["2015-04-27",81.81],["2015-04-28",81.71],["2015-04-29",81.13],["2015-04-30",81.18],["2015-05-04",81.64],["2015-05-05",81.2],["2015-05-06",81.62],["2015-05-07",81.58],["2015-05-08",82.23],["2015-05-11",82.39],["2015-05-12",82.3],["2015-05-13",82.18],["2015-05-14",81.46],["2015-05-15",81.62],["2015-05-18",81.87],["2015-05-19",82.09],["2015-05-20",82.11],["2015-05-21",82.23],["2015-05-22",82.02],["2015-05-25",81.02],["2015-05-26",80.67],["2015-05-27",81.29],["2015-05-28",80.94],["2015-05-29",80.61],["2015-06-01",80.71],["2015-06-02",80.28],["2015-06-03",79.87],["2015-06-05",79.24],["2015-06-08",78.38],["2015-06-09",77.85],["2015-06-10",78.73],["2015-06-11",78.73],["2015-06-12",78.24],["2015-06-15",78.15],["2015-06-16",78.02],["2015-06-17",77.23],["2015-06-18",77.62],["2015-06-19",77.23],["2015-06-22",78.52],["2015-06-23",78.49],["2015-06-24",78.6],["2015-06-25",78.58],["2015-06-26",78.46],["2015-06-29",77.17],["2015-06-30",77.77],["2015-07-01",77.29],["2015-07-02",77.42],["2015-07-03",77.01],["2015-07-06",76.82],["2015-07-07",75.78],["2015-07-08",75.36],["2015-07-09",75.84],["2015-07-10",76.91],["2015-07-13",77.21],["2015-07-14",77.13],["2015-07-15",77.2],["2015-07-16",78.21],["2015-07-17",78],["2015-07-20",77.38],["2015-07-21",77.75],["2015-07-22",76.61],["2015-07-23",76.67],["2015-07-24",76.44],["2015-07-27",76.08],["2015-07-28",76.29],["2015-07-29",76.81],["2015-07-30",76.57],["2015-07-31",77.58],["2015-08-03",77.66],["2015-08-04",78.01],["2015-08-05",79.03],["2015-08-06",77.78],["2015-08-07",77.81],["2015-08-10",78.43],["2015-08-11",78.46],["2015-08-12",77.81],["2015-08-13",78.3],["2015-08-14",77.64],["2015-08-17",77.04],["2015-08-18",76.73],["2015-08-19",77.42],["2015-08-20",77.33],["2015-08-21",76.44],["2015-08-24",72.16],["2015-08-25",72.87],["2015-08-26",72.79],["2015-08-27",74.18],["2015-08-28",74.89],["2015-08-31",75.41],["2015-09-01",73.89],["2015-09-02",73.88],["2015-09-03",74.96],["2015-09-04",74.66],["2015-09-07",74.16],["2015-09-08",74.27],["2015-09-09",74.39],["2015-09-10",75.28],["2015-09-11",75.28],["2015-09-14",75.17],["2015-09-15",75.09],["2015-09-16",75.23],["2015-09-17",75.69],["2015-09-18",74.93],["2015-09-21",75.24],["2015-09-22",74.05],["2015-09-23",73.43],["2015-09-24",72.97],["2015-09-25",73.31],["2015-09-28",72.21],["2015-09-29",72.3],["2015-09-30",73.1],["2015-10-01",72.83],["2015-10-02",72.54],["2015-10-05",73.93],["2015-10-06",74.65],["2015-10-07",75.11],["2015-10-08",75.52],["2015-10-09",76.18],["2015-10-12",75.88],["2015-10-13",75.46],["2015-10-14",75.37],["2015-10-15",76],["2015-10-16",75.68],["2015-10-19",75.53],["2015-10-20",75.7],["2015-10-21",75.54],["2015-10-22",75.43],["2015-10-23",75.61],["2015-10-26",75.7],["2015-10-27",75.74],["2015-10-28",75.62],["2015-10-29",74.41],["2015-10-30",74.61],["2015-11-02",75.33],["2015-11-03",74.98],["2015-11-04",75.07],["2015-11-05",74.38],["2015-11-06",73.77],["2015-11-09",73.47],["2015-11-10",73.6],["2015-11-12",73.33],["2015-11-13",72.38],["2015-11-16",72.02],["2015-11-17",73],["2015-11-18",73.31],["2015-11-19",73.09],["2015-11-20",73.33],["2015-11-23",72.27],["2015-11-24",71.28],["2015-11-25",71.43],["2015-11-26",72],["2015-11-27",71.48],["2015-11-30",71.35],["2015-12-01",71.39],["2015-12-02",71.35],["2015-12-03",70.01],["2015-12-04",69.85],["2015-12-07",69.72],["2015-12-08",68.71],["2015-12-09",67.62],["2015-12-10",68.1],["2015-12-11",66.87],["2015-12-14",66.29],["2015-12-15",66.88],["2015-12-16",67.66],["2015-12-17",68.89],["2015-12-18",69.22],["2015-12-21",69.61],["2015-12-22",69.54],["2015-12-23",69.83],["2015-12-28",69.89],["2015-12-29",70.51],["2015-12-30",69.74],["2016-01-04",68.24],["2016-01-05",68.1],["2016-01-07",66.76],["2016-01-08",66.18],["2016-01-11",65.48],["2016-01-12",66.68],["2016-01-13",67.29],["2016-01-14",67.04],["2016-01-15",65.96],["2016-01-18",64.26],["2016-01-19",64.71],["2016-01-20",63.82],["2016-01-21",64.05],["2016-01-22",65.3],["2016-01-25",65.42],["2016-01-26",65.03],["2016-01-27",65.4],["2016-01-28",66.1],["2016-01-29",66.86],["2016-02-01",66.74],["2016-02-02",65.8],["2016-02-03",65.97],["2016-02-04",67.21],["2016-02-05",67.39],["2016-02-08",66.57],["2016-02-09",66.23],["2016-02-10",66.08],["2016-02-11",65.68],["2016-02-12",65.93],["2016-02-15",66.86],["2016-02-16",66.6],["2016-02-17",68.17],["2016-02-18",68.23],["2016-02-19",67.8],["2016-02-22",68.57],["2016-02-23",68.44],["2016-02-24",67.58],["2016-02-25",67.98],["2016-02-26",68.36],["2016-02-29",67.78],["2016-03-01",67.84],["2016-03-02",67.84],["2016-03-03",69.37],["2016-03-04",69.43],["2016-03-07",69.96],["2016-03-08",69.64],["2016-03-09",69.55],["2016-03-10",69.8],["2016-03-11",70.25],["2016-03-14",70.45],["2016-03-15",70.22],["2016-03-16",70.09],["2016-03-17",71.15],["2016-03-18",71.83],["2016-03-21",71.56],["2016-03-22",71.61],["2016-03-23",70.99],["2016-03-24",71.07],["2016-03-29",71.64],["2016-03-30",72.71],["2016-03-31",72.81],["2016-04-01",72.06],["2016-04-04",72.51],["2016-04-05",71.14],["2016-04-06",70.57],["2016-04-07",70.5],["2016-04-08",70.95],["2016-04-11",70.84],["2016-04-12",70.68],["2016-04-13",71.7],["2016-04-14",71.9],["2016-04-15",71.54],["2016-04-18",71.55],["2016-04-19",72.18],["2016-04-20",72.16],["2016-04-21",71.99],["2016-04-22",71.93],["2016-04-25",71.81],["2016-04-26",71.66],["2016-04-27",71.13],["2016-04-28",71.18],["2016-04-29",71.25],["2016-05-02",71.22],["2016-05-04",70.05],["2016-05-05",69.22],["2016-05-06",69.5],["2016-05-09",69.38],["2016-05-10",68.69],["2016-05-11",68.46],["2016-05-12",68.46],["2016-05-13",68.44],["2016-05-16",69.25],["2016-05-17",68.94],["2016-05-18",68.67],["2016-05-19",67.51],["2016-05-20",67.51],["2016-05-23",67.93],["2016-05-24",68.33],["2016-05-25",68.68],["2016-05-27",68.53],["2016-05-30",68.59],["2016-05-31",67.73],["2016-06-01",66.25],["2016-06-02",66.37],["2016-06-03",67.34],["2016-06-06",67.42],["2016-06-07",68.26],["2016-06-08",68.57],["2016-06-09",67.63],["2016-06-10",66.86],["2016-06-13",66.47],["2016-06-14",66.06],["2016-06-15",66.24],["2016-06-16",65.11],["2016-06-17",65.93],["2016-06-20",66.88],["2016-06-21",67.38],["2016-06-22",67.87],["2016-06-23",68.73]]}]}