{"updated":"2026-05-23T05:51:20.495Z","delay":15,"lastPrice":23.57,"lastTrade":"2026-05-22T16:00:00.007","change":0.07,"historical":[{"symbol":"FCR","priceData":[["2002-01-02",8.03125],["2002-01-03",8.03125],["2002-01-04",8.25],["2002-01-07",8.625],["2002-01-08",7.90625],["2002-01-09",8.28125],["2002-01-10",8.0625],["2002-01-14",7.90625],["2002-01-15",8.09375],["2002-01-16",8.03125],["2002-01-17",7.96875],["2002-01-18",8.03125],["2002-01-21",8.03125],["2002-01-22",7.96875],["2002-01-23",7.9625],["2002-01-25",7.96875],["2002-01-28",7.96875],["2002-01-29",8.09375],["2002-01-30",8.09375],["2002-01-31",8.125],["2002-02-01",8.0625],["2002-02-04",8],["2002-02-05",8.0625],["2002-02-06",7.875],["2002-02-07",8],["2002-02-08",7.875],["2002-02-12",7.99375],["2002-02-13",7.96875],["2002-02-14",7.825],["2002-02-15",7.825],["2002-02-18",7.78125],["2002-02-19",7.96875],["2002-02-20",8],["2002-02-21",8],["2002-02-22",7.75],["2002-02-25",8.125],["2002-02-26",7.875],["2002-02-27",8],["2002-02-28",7.875],["2002-03-01",7.6],["2002-03-04",8],["2002-03-05",8],["2002-03-06",8],["2002-03-07",7.75],["2002-03-11",7.96875],["2002-03-12",8],["2002-03-13",7.96875],["2002-03-14",8],["2002-03-15",8],["2002-03-18",8],["2002-03-19",8],["2002-03-20",7.84375],["2002-03-21",7.8125],["2002-03-22",7.65625],["2002-03-25",7.6875],["2002-03-26",7.65625],["2002-03-27",7.65625],["2002-03-28",7.65625],["2002-04-01",7.5],["2002-04-02",7.59375],["2002-04-03",7.625],["2002-04-04",7.65625],["2002-04-05",7.65625],["2002-04-08",7.65625],["2002-04-09",7.625],["2002-04-10",7.625],["2002-04-11",7.5625],["2002-04-12",7.53125],["2002-04-15",7.5],["2002-04-16",7.75],["2002-04-17",7.80625],["2002-04-18",7.80625],["2002-04-19",7.8125],["2002-04-22",7.8125],["2002-04-23",7.8125],["2002-04-24",7.8125],["2002-04-25",7.71875],["2002-04-26",7.71875],["2002-04-29",7.78125],["2002-04-30",7.71875],["2002-05-01",7.50625],["2002-05-02",7.56875],["2002-05-03",7.5375],["2002-05-06",7.5625],["2002-05-07",7.53125],["2002-05-08",7.59375],["2002-05-09",7.53125],["2002-05-10",7.5],["2002-05-13",7.46875],["2002-05-14",7.5],["2002-05-15",7.5],["2002-05-16",7.5875],["2002-05-17",7.59375],["2002-05-21",7.50625],["2002-05-22",7.40625],["2002-05-23",7.6],["2002-05-24",7.625],["2002-05-27",7.5],["2002-05-28",7.71875],["2002-05-29",7.65625],["2002-05-30",7.71875],["2002-05-31",7.84375],["2002-06-03",7.725],["2002-06-04",7.8125],["2002-06-05",7.78125],["2002-06-06",7.7375],["2002-06-07",7.8125],["2002-06-10",7.8125],["2002-06-11",7.81875],["2002-06-12",7.81875],["2002-06-13",7.6875],["2002-06-14",7.7875],["2002-06-17",7.625],["2002-06-18",7.78125],["2002-06-19",7.7875],["2002-06-20",7.75],["2002-06-21",7.71875],["2002-06-24",7.75],["2002-06-25",7.6625],["2002-06-26",7.78125],["2002-06-27",7.75625],["2002-07-02",7.78125],["2002-07-03",7.8125],["2002-07-04",8],["2002-07-05",8.125],["2002-07-08",7.875],["2002-07-09",7.84375],["2002-07-10",7.6875],["2002-07-11",7.71875],["2002-07-12",7.71875],["2002-07-15",7.6875],["2002-07-16",7.8125],["2002-07-17",7.75],["2002-07-18",7.8125],["2002-07-19",7.78125],["2002-07-22",7.75],["2002-07-23",8.00625],["2002-07-24",7.75],["2002-07-25",7.8125],["2002-07-26",7.75],["2002-07-29",7.8125],["2002-07-30",7.9375],["2002-07-31",7.96875],["2002-08-01",7.88125],["2002-08-02",7.99375],["2002-08-06",7.84375],["2002-08-07",8],["2002-08-08",7.84375],["2002-08-09",7.84375],["2002-08-12",7.825],["2002-08-13",7.8125],["2002-08-14",7.8125],["2002-08-15",7.71875],["2002-08-16",7.6875],["2002-08-19",7.6875],["2002-08-20",7.71875],["2002-08-21",7.73125],["2002-08-22",7.6875],["2002-08-23",7.725],["2002-08-26",7.90625],["2002-08-27",7.8125],["2002-08-28",7.8125],["2002-08-29",7.9375],["2002-08-30",7.8125],["2002-09-03",7.8125],["2002-09-04",7.7875],["2002-09-05",8],["2002-09-06",8],["2002-09-09",8],["2002-09-10",7.71875],["2002-09-11",7.8125],["2002-09-12",7.625],["2002-09-13",7.625],["2002-09-16",7.5],["2002-09-17",7.34375],["2002-09-18",7.23125],["2002-09-19",7.1875],["2002-09-20",7.13125],["2002-09-23",7.1875],["2002-09-24",7.1875],["2002-09-25",7.1875],["2002-09-26",7.1875],["2002-09-27",7.15625],["2002-09-30",7],["2002-10-01",7.15625],["2002-10-02",7.1875],["2002-10-03",7.03125],["2002-10-04",7.06875],["2002-10-07",7.06875],["2002-10-08",7.125],["2002-10-09",7.09375],["2002-10-10",7.09375],["2002-10-11",7.05],["2002-10-15",7.0625],["2002-10-16",7.03125],["2002-10-17",6.96875],["2002-10-18",6.96875],["2002-10-21",6.90625],["2002-10-22",6.90625],["2002-10-23",7.0625],["2002-10-24",7.05625],["2002-10-25",7.0625],["2002-10-28",7.03125],["2002-10-29",7.125],["2002-10-30",7.0625],["2002-10-31",7.125],["2002-11-01",7.21875],["2002-11-04",7.15625],["2002-11-05",7.11875],["2002-11-06",6.96875],["2002-11-07",7.15625],["2002-11-08",7],["2002-11-11",7],["2002-11-12",7.1875],["2002-11-13",7.375],["2002-11-14",7.25],["2002-11-15",7.40625],["2002-11-18",7.5],["2002-11-19",7.625],["2002-11-20",7.65625],["2002-11-21",7.5625],["2002-11-22",7.65625],["2002-11-25",7.625],["2002-11-26",7.68125],["2002-11-27",7.68125],["2002-11-28",7.6875],["2002-11-29",7.65625],["2002-12-02",7.6875],["2002-12-03",7.65625],["2002-12-04",7.65625],["2002-12-05",7.625],["2002-12-06",7.625],["2002-12-09",7.625],["2002-12-10",7.65625],["2002-12-11",7.65625],["2002-12-12",7.65625],["2002-12-13",7.65625],["2002-12-16",7.71875],["2002-12-17",7.6875],["2002-12-18",7.6875],["2002-12-19",7.65625],["2002-12-20",7.775],["2002-12-23",7.625],["2002-12-24",7.53125],["2002-12-27",7.75],["2002-12-30",7.75],["2002-12-31",7.59375],["2003-01-02",7.5625],["2003-01-03",7.5625],["2003-01-06",7.425],["2003-01-07",7.41875],["2003-01-08",7.40625],["2003-01-09",7.375],["2003-01-10",7.5],["2003-01-13",7.5],["2003-01-14",7.5],["2003-01-15",7.3125],["2003-01-16",7.5],["2003-01-17",7.54375],["2003-01-20",7.4375],["2003-01-21",7.34375],["2003-01-22",7.375],["2003-01-23",7.5],["2003-01-24",7.5],["2003-01-27",7.375],["2003-01-28",7.5],["2003-01-29",7.46875],["2003-01-30",7.5],["2003-01-31",7.625],["2003-02-03",7.5625],["2003-02-04",7.5],["2003-02-05",7.5625],["2003-02-06",7.59375],["2003-02-07",7.5625],["2003-02-10",7.575],["2003-02-11",7.5625],["2003-02-12",7.5625],["2003-02-13",7.575],["2003-02-14",7.65625],["2003-02-17",7.59375],["2003-02-18",7.59375],["2003-02-19",7.6875],["2003-02-20",7.6875],["2003-02-21",7.65625],["2003-02-24",7.59375],["2003-02-25",7.5625],["2003-02-26",7.5625],["2003-02-27",7.625],["2003-02-28",7.5625],["2003-03-03",7.46875],["2003-03-04",7.44375],["2003-03-05",7.44375],["2003-03-06",7.44375],["2003-03-07",7.46875],["2003-03-10",7.4375],["2003-03-11",7.44375],["2003-03-12",7.46875],["2003-03-13",7.5],["2003-03-14",7.53125],["2003-03-17",7.53125],["2003-03-18",7.6375],["2003-03-19",7.44375],["2003-03-20",7.5625],["2003-03-21",7.475],["2003-03-24",7.475],["2003-03-25",7.5],["2003-03-26",7.5125],["2003-03-27",7.625],["2003-03-28",7.625],["2003-03-31",7.50625],["2003-04-01",7.5625],["2003-04-02",7.5],["2003-04-03",7.5],["2003-04-04",7.5],["2003-04-07",7.5],["2003-04-08",7.46875],["2003-04-09",7.53125],["2003-04-10",7.5],["2003-04-11",7.53125],["2003-04-14",7.58125],["2003-04-15",7.53125],["2003-04-16",7.71875],["2003-04-17",7.8125],["2003-04-21",7.8125],["2003-04-22",7.84375],["2003-04-23",7.8625],["2003-04-24",7.75],["2003-04-25",7.84375],["2003-04-28",7.84375],["2003-04-29",7.84375],["2003-04-30",7.8125],["2003-05-01",7.9375],["2003-05-02",8.0625],["2003-05-05",8.2625],["2003-05-06",8.1125],["2003-05-07",7.975],["2003-05-08",7.975],["2003-05-09",8.09375],["2003-05-12",8.15625],["2003-05-13",8.13125],["2003-05-14",8.15625],["2003-05-15",8.4375],["2003-05-16",8.40625],["2003-05-20",8.4375],["2003-05-21",8.19375],["2003-05-22",8.43125],["2003-05-23",8.625],["2003-05-26",8.84375],["2003-05-27",8.56875],["2003-05-28",8.59375],["2003-05-29",8.53125],["2003-05-30",8.3125],["2003-06-02",8.40625],["2003-06-03",8.2875],["2003-06-04",8.75],["2003-06-05",8.75],["2003-06-06",8.6375],["2003-06-09",8.6375],["2003-06-10",8.74375],["2003-06-11",8.84375],["2003-06-12",8.81875],["2003-06-13",8.875],["2003-06-16",9.00625],["2003-06-17",9.0625],["2003-06-18",9.125],["2003-06-19",9.15625],["2003-06-20",9.125],["2003-06-23",9.15625],["2003-06-24",9.15625],["2003-06-25",8.78125],["2003-06-26",9],["2003-06-27",8.96875],["2003-06-30",9.0625],["2003-07-02",9.03125],["2003-07-03",9.0625],["2003-07-04",8.90625],["2003-07-07",8.84375],["2003-07-08",8.84375],["2003-07-09",8.90625],["2003-07-10",8.875],["2003-07-11",9.03125],["2003-07-14",8.875],["2003-07-15",8.90625],["2003-07-16",9.0625],["2003-07-17",8.90625],["2003-07-18",8.90625],["2003-07-21",8.9375],["2003-07-22",8.9375],["2003-07-23",8.9375],["2003-07-24",9.0625],["2003-07-25",8.90625],["2003-07-28",9.0625],["2003-07-29",8.94375],["2003-07-30",8.94375],["2003-07-31",8.96875],["2003-08-01",9.0625],["2003-08-05",9.0625],["2003-08-06",8.90625],["2003-08-07",8.9375],["2003-08-08",9.1875],["2003-08-11",9.3125],["2003-08-12",9.075],["2003-08-13",9.28125],["2003-08-14",9.125],["2003-08-15",9.40625],["2003-08-18",9.4375],["2003-08-19",9.50625],["2003-08-20",10.09375],["2003-08-21",9.8125],["2003-08-22",9.5625],["2003-08-25",9.6875],["2003-08-26",9.6875],["2003-08-27",9.5625],["2003-08-28",9.5625],["2003-08-29",9.59375],["2003-09-02",9.75],["2003-09-03",9.63125],["2003-09-04",9.75],["2003-09-05",9.9375],["2003-09-08",9.84375],["2003-09-09",9.625],["2003-09-10",9.6375],["2003-09-11",9.56875],["2003-09-12",9.53125],["2003-09-15",9.53125],["2003-09-16",9.40625],["2003-09-17",9.625],["2003-09-18",9.40625],["2003-09-19",9.4375],["2003-09-22",9.40625],["2003-09-23",9.53125],["2003-09-24",9.53125],["2003-09-25",9.5625],["2003-09-26",9.5625],["2003-09-29",9.5625],["2003-09-30",9.5625],["2003-10-01",9.5625],["2003-10-02",9.6875],["2003-10-03",9.75],["2003-10-06",9.6875],["2003-10-07",9.625],["2003-10-08",9.63125],["2003-10-09",9.6875],["2003-10-10",9.625],["2003-10-14",9.65625],["2003-10-15",9.625],["2003-10-16",9.625],["2003-10-17",9.59375],["2003-10-20",9.6],["2003-10-21",9.63125],["2003-10-22",9.7125],["2003-10-23",9.6125],["2003-10-24",9.6125],["2003-10-27",9.5625],["2003-10-28",9.4375],["2003-10-29",9.3125],["2003-10-30",9.28125],["2003-10-31",9.4375],["2003-11-03",9.75],["2003-11-04",9.78125],["2003-11-05",9.90625],["2003-11-06",10.0625],["2003-11-07",10.1875],["2003-11-10",9.8125],["2003-11-11",9.6875],["2003-11-12",9.71875],["2003-11-13",9.71875],["2003-11-14",9.78125],["2003-11-17",9.71875],["2003-11-18",9.78125],["2003-11-19",9.7875],["2003-11-20",9.8125],["2003-11-21",9.65625],["2003-11-24",9.65625],["2003-11-25",9.60625],["2003-11-26",9.68125],["2003-11-27",9.74375],["2003-11-28",9.74375],["2003-12-01",9.6875],["2003-12-02",9.7125],["2003-12-03",9.775],["2003-12-04",9.825],["2003-12-05",9.725],["2003-12-08",9.7125],["2003-12-09",9.75],["2003-12-10",9.60625],["2003-12-11",9.6875],["2003-12-12",9.75],["2003-12-15",9.78125],["2003-12-16",9.84375],["2003-12-17",10],["2003-12-18",10.03125],["2003-12-19",10.15625],["2003-12-22",10.21875],["2003-12-23",10.075],["2003-12-24",10.08125],["2003-12-29",9.96875],["2003-12-30",9.95625],["2003-12-31",9.93125],["2004-01-02",10.3125],["2004-01-05",10.075],["2004-01-06",10.0375],["2004-01-07",9.7875],["2004-01-08",9.775],["2004-01-09",9.75],["2004-01-12",9.74375],["2004-01-13",9.70625],["2004-01-14",9.6875],["2004-01-15",9.71875],["2004-01-16",9.75625],["2004-01-19",9.90625],["2004-01-20",9.99375],["2004-01-21",9.9375],["2004-01-22",9.7875],["2004-01-23",9.75],["2004-01-26",9.8375],["2004-01-27",9.7875],["2004-01-28",9.84375],["2004-01-29",9.825],["2004-01-30",9.83125],["2004-02-02",10.11875],["2004-02-03",10.2375],["2004-02-04",10],["2004-02-05",10.03125],["2004-02-06",10],["2004-02-09",10.00625],["2004-02-10",10.14375],["2004-02-11",10.2125],["2004-02-12",10.1875],["2004-02-13",10.15625],["2004-02-16",10.1],["2004-02-17",10.1875],["2004-02-18",10.125],["2004-02-19",10.21875],["2004-02-20",10.28125],["2004-02-23",10.23125],["2004-02-24",10.225],["2004-02-25",10.225],["2004-02-26",10.40625],["2004-02-27",10.49375],["2004-03-01",10.58125],["2004-03-02",10.775],["2004-03-03",10.64375],["2004-03-04",10.78125],["2004-03-05",10.71875],["2004-03-08",10.6875],["2004-03-09",10.625],["2004-03-10",10.69375],["2004-03-11",10.75],["2004-03-12",10.78125],["2004-03-15",10.5625],["2004-03-16",10.59375],["2004-03-17",10.59375],["2004-03-18",10.59375],["2004-03-19",10.61875],["2004-03-22",10.625],["2004-03-23",10.625],["2004-03-24",10.56875],["2004-03-25",10.625],["2004-03-26",10.625],["2004-03-29",10.625],["2004-03-30",10.68125],["2004-03-31",10.63125],["2004-04-01",10.69375],["2004-04-02",10.75],["2004-04-05",10.6875],["2004-04-06",10.7],["2004-04-07",10.875],["2004-04-08",10.65625],["2004-04-12",10.6875],["2004-04-13",10.6875],["2004-04-14",10.5625],["2004-04-15",10.625],["2004-04-16",10.6875],["2004-04-19",10.6875],["2004-04-20",10.65625],["2004-04-21",10.53125],["2004-04-22",10.48125],["2004-04-23",10.6875],["2004-04-26",10.625],["2004-04-27",10.53125],["2004-04-28",10.34375],["2004-04-29",10.31875],["2004-04-30",10.425],["2004-05-03",10.3125],["2004-05-04",10.25],["2004-05-05",10.3],["2004-05-06",10.125],["2004-05-07",9.90625],["2004-05-10",9.53125],["2004-05-11",9.6375],["2004-05-12",9.8125],["2004-05-13",9.84375],["2004-05-14",9.625],["2004-05-17",9.625],["2004-05-18",9.59375],["2004-05-19",9.59375],["2004-05-20",9.65625],["2004-05-21",9.625],["2004-05-25",9.81875],["2004-05-26",9.78125],["2004-05-27",9.6875],["2004-05-28",9.5625],["2004-05-31",9.65625],["2004-06-01",9.69375],["2004-06-02",10],["2004-06-03",9.6875],["2004-06-04",9.8375],["2004-06-07",9.6875],["2004-06-08",9.7],["2004-06-09",9.75],["2004-06-10",9.9375],["2004-06-11",9.6875],["2004-06-14",9.8125],["2004-06-15",9.86875],["2004-06-16",9.8625],["2004-06-17",9.84375],["2004-06-18",9.8125],["2004-06-21",9.84375],["2004-06-22",9.88125],["2004-06-23",10.125],["2004-06-24",10],["2004-06-25",10.0625],["2004-06-28",10],["2004-06-29",10.03125],["2004-06-30",10.15625],["2004-07-02",10.125],["2004-07-05",10.15625],["2004-07-06",10.15625],["2004-07-07",10.25],["2004-07-08",10.3125],["2004-07-09",10.25],["2004-07-12",10.25],["2004-07-13",10.375],["2004-07-14",10.34375],["2004-07-15",10.34375],["2004-07-16",10.25],["2004-07-19",10.25],["2004-07-20",10.28125],["2004-07-21",10.3125],["2004-07-22",10.3125],["2004-07-23",10.3125],["2004-07-26",10.28125],["2004-07-27",10.2875],["2004-07-28",10.4375],["2004-07-29",10.375],["2004-07-30",10.375],["2004-08-03",10.3125],["2004-08-04",10.34375],["2004-08-05",10.375],["2004-08-06",10.375],["2004-08-09",10.375],["2004-08-10",10.2875],["2004-08-11",10.28125],["2004-08-12",10.34375],["2004-08-13",10.325],["2004-08-16",10.31875],["2004-08-17",10.41875],["2004-08-18",10.34375],["2004-08-19",10.375],["2004-08-20",10.4125],["2004-08-23",10.375],["2004-08-24",10.375],["2004-08-25",10.375],["2004-08-26",10.40625],["2004-08-27",10.40625],["2004-08-30",10.38125],["2004-08-31",10.46875],["2004-09-01",10.375],["2004-09-02",10.4875],["2004-09-03",10.3875],["2004-09-07",10.375],["2004-09-08",10.34375],["2004-09-09",10.46875],["2004-09-10",10.68125],["2004-09-13",10.53125],["2004-09-14",10.53125],["2004-09-15",10.475],["2004-09-16",10.64375],["2004-09-17",10.5125],["2004-09-20",10.4],["2004-09-21",10.375],["2004-09-22",10.375],["2004-09-23",10.4625],["2004-09-24",10.53125],["2004-09-27",10.53125],["2004-09-28",10.53125],["2004-09-29",10.5625],["2004-09-30",10.53125],["2004-10-01",10.61875],["2004-10-04",10.50625],["2004-10-05",10.625],["2004-10-06",10.625],["2004-10-07",10.6],["2004-10-08",10.625],["2004-10-12",10.50625],["2004-10-13",10.61875],["2004-10-14",10.53125],["2004-10-15",10.59375],["2004-10-18",10.53125],["2004-10-19",10.58125],["2004-10-20",10.625],["2004-10-21",10.625],["2004-10-22",10.625],["2004-10-25",10.5625],["2004-10-26",10.6125],["2004-10-27",10.61875],["2004-10-28",10.5375],["2004-10-29",10.5375],["2004-11-01",10.625],["2004-11-02",10.59375],["2004-11-03",10.625],["2004-11-04",10.6875],["2004-11-05",10.625],["2004-11-08",10.6625],["2004-11-09",10.75],["2004-11-10",10.725],["2004-11-11",10.86875],["2004-11-12",10.875],["2004-11-15",11.025],["2004-11-16",11.09375],["2004-11-17",11.25],["2004-11-18",11.125],["2004-11-19",11.23125],["2004-11-22",11.24375],["2004-11-23",11.25],["2004-11-24",11.28125],["2004-11-25",11.3875],["2004-11-26",11.625],["2004-11-29",11.65625],["2004-11-30",11.5625],["2004-12-01",11.41875],["2004-12-02",11.71875],["2004-12-03",11.75],["2004-12-06",11.6625],["2004-12-07",11.63125],["2004-12-08",11.625],["2004-12-09",11.5625],["2004-12-10",11.8125],["2004-12-13",11.73125],["2004-12-14",11.60625],["2004-12-15",11.40625],["2004-12-16",11.61875],["2004-12-17",11.55625],["2004-12-20",11.875],["2004-12-21",12],["2004-12-22",11.9375],["2004-12-23",11.46875],["2004-12-24",11.75],["2004-12-29",11.875],["2004-12-30",11.8375],["2004-12-31",11.78125],["2005-01-04",11.6875],["2005-01-05",11.875],["2005-01-06",11.96875],["2005-01-07",12.03125],["2005-01-10",11.88125],["2005-01-11",11.96875],["2005-01-12",11.875],["2005-01-13",11.875],["2005-01-14",11.875],["2005-01-17",11.96875],["2005-01-18",12.1875],["2005-01-19",11.96875],["2005-01-20",12.03125],["2005-01-21",12.03125],["2005-01-24",12.125],["2005-01-25",12.03125],["2005-01-26",12.125],["2005-01-27",12.15625],["2005-01-28",12.25],["2005-01-31",12.28125],["2005-02-01",12.25625],["2005-02-02",12.4375],["2005-02-03",12.28125],["2005-02-04",12.40625],["2005-02-07",12.4625],["2005-02-08",12.3125],["2005-02-09",12.3125],["2005-02-10",12.34375],["2005-02-11",12.225],["2005-02-14",12.1875],["2005-02-15",12.23125],["2005-02-16",12.25],["2005-02-17",12.25],["2005-02-18",12.375],["2005-02-21",12.25625],["2005-02-22",12.29375],["2005-02-23",12.3],["2005-02-24",12.45],["2005-02-25",12.65625],["2005-02-28",12.70625],["2005-03-01",12.65625],["2005-03-02",12.65625],["2005-03-03",12.75],["2005-03-04",12.8125],["2005-03-07",13.125],["2005-03-08",13.275],["2005-03-09",13.125],["2005-03-10",13.28125],["2005-03-11",13.20625],["2005-03-14",12.7375],["2005-03-15",12.8125],["2005-03-16",12.71875],["2005-03-17",12.50625],["2005-03-18",12.5625],["2005-03-21",12.46875],["2005-03-22",12.46875],["2005-03-23",12.3875],["2005-03-24",12.43125],["2005-03-28",11.94375],["2005-03-29",11.875],["2005-03-30",11.88125],["2005-03-31",11.89375],["2005-04-01",11.89375],["2005-04-04",11.94375],["2005-04-05",11.71875],["2005-04-06",11.6875],["2005-04-07",11.6875],["2005-04-08",11.4875],["2005-04-11",11.51875],["2005-04-12",11.40625],["2005-04-13",11.53125],["2005-04-14",11.53125],["2005-04-15",11.6],["2005-04-18",11.51875],["2005-04-19",11.65],["2005-04-20",11.6125],["2005-04-21",11.7125],["2005-04-22",11.59375],["2005-04-25",11.63125],["2005-04-26",11.71875],["2005-04-27",11.875],["2005-04-28",11.80625],["2005-04-29",12],["2005-05-02",11.9375],["2005-05-03",12],["2005-05-04",11.90625],["2005-05-05",11.96875],["2005-05-06",12.0375],["2005-05-09",12.0625],["2005-05-10",12],["2005-05-11",12.125],["2005-05-12",12.03125],["2005-05-13",12.1875],["2005-05-16",12.1875],["2005-05-17",12.25],["2005-05-18",12.29375],["2005-05-19",12.36875],["2005-05-20",12.4875],["2005-05-24",12.21875],["2005-05-25",12.41875],["2005-05-26",12.24375],["2005-05-27",12.09375],["2005-05-30",12.06875],["2005-05-31",12.1875],["2005-06-01",12.06875],["2005-06-02",12.425],["2005-06-03",12.375],["2005-06-06",12.40625],["2005-06-07",12.4],["2005-06-08",12.375],["2005-06-09",12.5],["2005-06-10",12.625],["2005-06-13",12.475],["2005-06-14",12.5],["2005-06-15",12.53125],["2005-06-16",12.68125],["2005-06-17",12.6875],["2005-06-20",12.6875],["2005-06-21",12.6375],["2005-06-22",12.69375],["2005-06-23",12.8125],["2005-06-24",12.76875],["2005-06-27",12.7375],["2005-06-28",12.75],["2005-06-29",12.775],["2005-06-30",12.725],["2005-07-04",12.65625],["2005-07-05",12.75],["2005-07-06",12.90625],["2005-07-07",12.9625],["2005-07-08",12.9375],["2005-07-11",12.98125],["2005-07-12",12.99375],["2005-07-13",13.025],["2005-07-14",13],["2005-07-15",12.9625],["2005-07-18",12.875],["2005-07-19",12.93125],["2005-07-20",12.96875],["2005-07-21",12.9375],["2005-07-22",12.9375],["2005-07-25",13],["2005-07-26",13.0625],["2005-07-27",13.0625],["2005-07-28",13.03125],["2005-07-29",13.1125],["2005-08-02",13.1125],["2005-08-03",13.25],["2005-08-04",13.13125],["2005-08-05",13.125],["2005-08-08",13.11875],["2005-08-09",13.10625],["2005-08-10",13.00625],["2005-08-11",13.0625],["2005-08-12",13.11875],["2005-08-15",13.10625],["2005-08-16",13],["2005-08-17",13],["2005-08-18",13],["2005-08-19",13.0625],["2005-08-22",12.9],["2005-08-23",12.75],["2005-08-24",12.725],["2005-08-25",12.8],["2005-08-26",13.00625],["2005-08-29",13.0125],["2005-08-30",13.04375],["2005-08-31",13.0625],["2005-09-01",13.08125],["2005-09-02",13.125],["2005-09-06",13.0375],["2005-09-07",13.125],["2005-09-08",13.21875],["2005-09-09",13.275],["2005-09-12",13.125],["2005-09-13",13.275],["2005-09-14",13.29375],["2005-09-15",13.28125],["2005-09-16",13.28125],["2005-09-19",13.2875],["2005-09-20",13.125],["2005-09-21",13.25],["2005-09-22",13.15625],["2005-09-23",13.125],["2005-09-26",13.18125],["2005-09-27",12.99375],["2005-09-28",13.0625],["2005-09-29",13.28125],["2005-09-30",13.3],["2005-10-03",13.1625],["2005-10-04",13.28125],["2005-10-05",13.1375],["2005-10-06",12.8125],["2005-10-07",12.99375],["2005-10-11",12.6625],["2005-10-12",12.53125],["2005-10-13",12.74375],["2005-10-14",12.4875],["2005-10-17",12.4625],["2005-10-18",12.525],["2005-10-19",12.59375],["2005-10-20",12.50625],["2005-10-21",12.55625],["2005-10-24",12.50625],["2005-10-25",12.6875],["2005-10-26",12.65625],["2005-10-27",12.625],["2005-10-28",12.59375],["2005-10-31",12.6875],["2005-11-01",12.80625],["2005-11-02",12.59375],["2005-11-03",12.80625],["2005-11-04",13],["2005-11-07",12.6875],["2005-11-08",13],["2005-11-09",12.9875],["2005-11-10",12.9375],["2005-11-11",12.96875],["2005-11-14",13],["2005-11-15",13],["2005-11-16",13.125],["2005-11-17",13.125],["2005-11-18",13.1375],["2005-11-21",13.1875],["2005-11-22",13.1875],["2005-11-23",13.2],["2005-11-24",13.74375],["2005-11-25",13.78125],["2005-11-28",13.75],["2005-11-29",13.71875],["2005-11-30",13.69375],["2005-12-01",13.9375],["2005-12-02",14.1875],["2005-12-05",14.28125],["2005-12-06",14.3125],["2005-12-07",14.38125],["2005-12-08",14.375],["2005-12-09",14.4375],["2005-12-12",14.53125],["2005-12-13",14.525],["2005-12-14",14.625],["2005-12-15",14.625],["2005-12-16",14.6875],["2005-12-19",14.59375],["2005-12-20",14.69375],["2005-12-21",14.9],["2005-12-22",14.83125],["2005-12-23",14.525],["2005-12-28",14.59375],["2005-12-29",14.5625],["2005-12-30",14.375],["2006-01-03",14.375],["2006-01-04",14.40625],["2006-01-05",14.40625],["2006-01-06",14.46875],["2006-01-09",14.40625],["2006-01-10",14.375],["2006-01-11",14.40625],["2006-01-12",14.3875],["2006-01-13",14.375],["2006-01-16",14.41875],["2006-01-17",14.375],["2006-01-18",14.21875],["2006-01-19",14.225],["2006-01-20",14.6375],["2006-01-23",14.46875],["2006-01-24",14.375],["2006-01-25",14.3125],["2006-01-26",14.65625],["2006-01-27",14.35625],["2006-01-30",14.325],["2006-01-31",14.55625],["2006-02-01",14.5625],["2006-02-02",14.375],["2006-02-03",14.375],["2006-02-06",14.375],["2006-02-07",14.40625],["2006-02-08",14.4125],["2006-02-09",14.46875],["2006-02-10",14.55],["2006-02-13",14.46875],["2006-02-14",14.375],["2006-02-15",14.4],["2006-02-16",14.50625],["2006-02-17",14.44375],["2006-02-20",14.56875],["2006-02-21",14.5],["2006-02-22",14.5875],["2006-02-23",14.625],["2006-02-24",14.875],["2006-02-27",14.48125],["2006-02-28",14.53125],["2006-03-01",14.78125],["2006-03-02",15.09375],["2006-03-03",15.1875],["2006-03-06",15.05],["2006-03-07",15.3125],["2006-03-08",15.28125],["2006-03-09",15.25],["2006-03-10",15.4],["2006-03-13",15.375],["2006-03-14",15.31875],["2006-03-15",15.36875],["2006-03-16",15.34375],["2006-03-17",15.4375],["2006-03-20",15.425],["2006-03-21",15.5],["2006-03-22",15.6],["2006-03-23",15.6875],["2006-03-24",15.78125],["2006-03-27",15.61875],["2006-03-28",15.625],["2006-03-29",15.7875],["2006-03-30",15.9375],["2006-03-31",15.9375],["2006-04-03",15.9375],["2006-04-04",15.9375],["2006-04-05",15.48125],["2006-04-06",15.59375],["2006-04-07",15.625],["2006-04-10",15.46875],["2006-04-11",15.61875],["2006-04-12",15.53125],["2006-04-13",15.59375],["2006-04-17",15.2125],["2006-04-18",15],["2006-04-19",15.125],["2006-04-20",15],["2006-04-21",15],["2006-04-24",15],["2006-04-25",14.91875],["2006-04-26",15],["2006-04-27",14.9375],["2006-04-28",14.875],["2006-05-01",15.23125],["2006-05-02",15.0625],["2006-05-03",15],["2006-05-04",15],["2006-05-05",15.075],["2006-05-08",15],["2006-05-09",15],["2006-05-10",15.1125],["2006-05-11",14.84375],["2006-05-12",14.9875],["2006-05-15",14.84375],["2006-05-16",14.75],["2006-05-17",14.74375],["2006-05-18",14.8375],["2006-05-19",14.625],["2006-05-23",14.6875],["2006-05-24",14.375],["2006-05-25",14.7875],["2006-05-26",14.98125],["2006-05-29",15],["2006-05-30",15],["2006-05-31",15.15625],["2006-06-01",15],["2006-06-02",15.0625],["2006-06-05",15],["2006-06-06",15],["2006-06-07",15.03125],["2006-06-08",14.84375],["2006-06-09",15.01875],["2006-06-12",14.93125],["2006-06-13",14.84375],["2006-06-14",14.6625],["2006-06-15",14.96875],["2006-06-16",14.71875],["2006-06-19",14.85],["2006-06-20",14.6875],["2006-06-21",14.69375],["2006-06-22",14.5625],["2006-06-23",14.4],["2006-06-26",14.5625],["2006-06-27",14.375],["2006-06-28",14.375],["2006-06-29",14.375],["2006-06-30",14.375],["2006-07-04",14.21875],["2006-07-05",14.53125],["2006-07-06",14.55],["2006-07-07",14.375],["2006-07-10",14.39375],["2006-07-11",14.3875],["2006-07-12",14.375],["2006-07-13",14.375],["2006-07-14",14.375],["2006-07-17",14.40625],["2006-07-18",14.4625],["2006-07-19",14.38125],["2006-07-20",14.375],["2006-07-21",14.375],["2006-07-24",14.38125],["2006-07-25",14.625],["2006-07-26",14.65625],["2006-07-27",14.6875],["2006-07-28",14.80625],["2006-07-31",14.7625],["2006-08-01",14.625],["2006-08-02",14.7125],["2006-08-03",14.68125],["2006-08-04",14.6],["2006-08-08",14.60625],["2006-08-09",14.9375],["2006-08-10",14.6875],["2006-08-11",14.93125],["2006-08-14",14.90625],["2006-08-15",14.9375],["2006-08-16",15.0375],["2006-08-17",14.96875],["2006-08-18",14.95625],["2006-08-21",15.125],["2006-08-22",15.3125],["2006-08-23",15.30625],["2006-08-24",15.075],["2006-08-25",15.20625],["2006-08-28",15.3125],["2006-08-29",15.28125],["2006-08-30",15.26875],["2006-08-31",15.49375],["2006-09-01",15.41875],["2006-09-05",15.59375],["2006-09-06",15.55625],["2006-09-07",15.61875],["2006-09-08",15.625],["2006-09-11",15.46875],["2006-09-12",15.46875],["2006-09-13",15.56875],["2006-09-14",15.75],["2006-09-15",15.625],["2006-09-18",15.6875],["2006-09-19",15.625],["2006-09-20",15.90625],["2006-09-21",15.78125],["2006-09-22",16.21875],["2006-09-25",16.25],["2006-09-26",16.35625],["2006-09-27",16.5],["2006-09-28",16.34375],["2006-09-29",16.09375],["2006-10-02",15.8125],["2006-10-03",15.625],["2006-10-04",15.9375],["2006-10-05",15.34375],["2006-10-06",15.6375],["2006-10-10",15.9375],["2006-10-11",15.74375],["2006-10-12",15.6625],["2006-10-13",15.65625],["2006-10-16",15.71875],["2006-10-17",15.61875],["2006-10-18",15.55625],["2006-10-19",15.74375],["2006-10-20",15.69375],["2006-10-23",15.875],["2006-10-24",16.15],["2006-10-25",16.0625],["2006-10-26",16.09375],["2006-10-27",15.9375],["2006-10-30",15.93125],["2006-10-31",16],["2006-11-01",16],["2006-11-02",15.95625],["2006-11-03",15.825],["2006-11-06",16.39375],["2006-11-07",16.20625],["2006-11-08",16],["2006-11-09",16.15625],["2006-11-10",16.375],["2006-11-13",16.59375],["2006-11-14",16.5],["2006-11-15",17.06875],["2006-11-16",16.86875],["2006-11-17",16.71875],["2006-11-20",16.74375],["2006-11-21",16.53125],["2006-11-22",16.6875],["2006-11-23",16.79375],["2006-11-24",16.8125],["2006-11-27",16.86875],["2006-11-28",16.8125],["2006-11-29",16.75],["2006-11-30",16.5625],["2006-12-01",16.85625],["2006-12-04",16.75625],["2006-12-05",16.93125],["2006-12-06",16.90625],["2006-12-07",16.95625],["2006-12-08",16.94375],["2006-12-11",17.1125],["2006-12-12",17.15625],["2006-12-13",16.93125],["2006-12-14",16.81875],["2006-12-15",16.7875],["2006-12-18",16.875],["2006-12-19",16.7625],["2006-12-20",16.875],["2006-12-21",16.85625],["2006-12-22",16.875],["2006-12-27",17.05],["2006-12-28",17.09375],["2006-12-29",17.3625],["2007-01-02",17.49375],["2007-01-03",17.34375],["2007-01-04",17.375],["2007-01-05",17.0375],["2007-01-08",17.1875],["2007-01-09",17.03125],["2007-01-10",17.03125],["2007-01-11",17.04375],["2007-01-12",17.10625],["2007-01-15",17.03125],["2007-01-16",17.075],["2007-01-17",17.09375],["2007-01-18",17.11875],["2007-01-19",17.38125],["2007-01-22",17.31875],["2007-01-23",17.35],["2007-01-24",17.43125],["2007-01-25",17.5],["2007-01-26",17.375],["2007-01-29",17.1875],["2007-01-30",17.1875],["2007-01-31",17.125],["2007-02-01",17.09375],["2007-02-02",17.23125],["2007-02-05",17.1375],["2007-02-06",17.25],["2007-02-07",17.40625],["2007-02-08",17.6125],["2007-02-09",17.59375],["2007-02-12",17.625],["2007-02-13",17.8125],["2007-02-14",17.875],["2007-02-15",18.21875],["2007-02-16",17.76875],["2007-02-19",17.96875],["2007-02-20",17.81875],["2007-02-21",17.96875],["2007-02-22",17.675],["2007-02-23",17.5375],["2007-02-26",17.35625],["2007-02-27",16.975],["2007-02-28",16.93125],["2007-03-01",17.06875],["2007-03-02",16.875],["2007-03-05",16.70625],["2007-03-06",16.80625],["2007-03-07",16.83125],["2007-03-08",16.96875],["2007-03-09",17.58125],["2007-03-12",17.91875],["2007-03-13",17.6875],["2007-03-14",17.13125],["2007-03-15",17.1875],["2007-03-16",17.6],["2007-03-19",17.4375],["2007-03-20",17.5],["2007-03-21",17.5],["2007-03-22",17.23125],["2007-03-23",17.4375],["2007-03-26",17.2625],["2007-03-27",17.375],["2007-03-28",17.34375],["2007-03-29",16.98125],["2007-03-30",17.11875],["2007-04-02",16.8875],["2007-04-03",16.85],["2007-04-04",16.99375],["2007-04-05",16.99375],["2007-04-09",17.125],["2007-04-10",17],["2007-04-11",16.96875],["2007-04-12",16.8875],["2007-04-13",17.03125],["2007-04-16",17.35],["2007-04-17",17.5],["2007-04-18",17.225],["2007-04-19",17.34375],["2007-04-20",17.38125],["2007-04-23",17.34375],["2007-04-24",17.375],["2007-04-25",17.40625],["2007-04-26",17.1875],["2007-04-27",17.1875],["2007-04-30",17.1],["2007-05-01",17.18125],["2007-05-02",17.44375],["2007-05-03",17.3125],["2007-05-04",17.36875],["2007-05-07",17.4375],["2007-05-08",17.46875],["2007-05-09",17.5],["2007-05-10",17.4],["2007-05-11",17.41875],["2007-05-14",17.2625],["2007-05-15",17.075],["2007-05-16",17.3125],["2007-05-17",17.5625],["2007-05-18",17.3375],["2007-05-22",17.125],["2007-05-23",17.125],["2007-05-24",17.05625],["2007-05-25",16.96875],["2007-05-28",16.9625],["2007-05-29",16.875],["2007-05-30",16.9375],["2007-05-31",16.96875],["2007-06-01",17.15],["2007-06-04",17.49375],["2007-06-05",17.4375],["2007-06-06",17.4625],["2007-06-07",17.1875],["2007-06-08",16.9125],["2007-06-11",16.68125],["2007-06-12",16.7125],["2007-06-13",16.71875],["2007-06-14",16.8125],["2007-06-15",16.875],["2007-06-18",16.875],["2007-06-19",16.71875],["2007-06-20",16.75],["2007-06-21",16.65],["2007-06-22",16.5625],["2007-06-25",16.09375],["2007-06-26",16.04375],["2007-06-27",15.75],["2007-06-28",15.84375],["2007-06-29",15.80625],["2007-07-03",16.10625],["2007-07-04",16.275],["2007-07-05",16.125],["2007-07-06",16.01875],["2007-07-09",15.9625],["2007-07-10",16.1875],["2007-07-11",16.0375],["2007-07-12",16.24375],["2007-07-13",16.46875],["2007-07-16",16.40625],["2007-07-17",16.21875],["2007-07-18",16.21875],["2007-07-19",16.24375],["2007-07-20",16.21875],["2007-07-23",16.2375],["2007-07-24",16.19375],["2007-07-25",16.21875],["2007-07-26",16.14375],["2007-07-27",16.09375],["2007-07-30",15.975],["2007-07-31",16.25],["2007-08-01",16.1625],["2007-08-02",16.09375],["2007-08-03",16.125],["2007-08-07",16.24375],["2007-08-08",16.34375],["2007-08-09",15.96875],["2007-08-10",15.96875],["2007-08-13",15.875],["2007-08-14",15.7125],["2007-08-15",15.5625],["2007-08-16",15.59375],["2007-08-17",15.8125],["2007-08-20",16.15625],["2007-08-21",16.05625],["2007-08-22",16.08125],["2007-08-23",16.125],["2007-08-24",16.09375],["2007-08-27",16.03125],["2007-08-28",16.19375],["2007-08-29",16.1875],["2007-08-30",16.18125],["2007-08-31",16.24375],["2007-09-04",16.24375],["2007-09-05",16.125],["2007-09-06",16.24375],["2007-09-07",16.18125],["2007-09-10",16.075],["2007-09-11",15.99375],["2007-09-12",16.08125],["2007-09-13",16.1125],["2007-09-14",16.2125],["2007-09-17",16.0875],["2007-09-18",16.20625],["2007-09-19",16.125],["2007-09-20",16.0375],["2007-09-21",16.0625],["2007-09-24",16.0875],["2007-09-25",15.9875],["2007-09-26",15.96875],["2007-09-27",16.09375],["2007-09-28",16.03125],["2007-10-01",16.1875],["2007-10-02",16.09375],["2007-10-03",16.1375],["2007-10-04",16.2125],["2007-10-05",16.11875],["2007-10-09",16.125],["2007-10-10",16.24375],["2007-10-11",16.24375],["2007-10-12",16.16875],["2007-10-15",16.18125],["2007-10-16",16.125],["2007-10-17",16.0625],["2007-10-18",16.15],["2007-10-19",16.15],["2007-10-22",16.15],["2007-10-23",16.1375],["2007-10-24",16],["2007-10-25",16],["2007-10-26",16],["2007-10-29",16.05625],["2007-10-30",16],["2007-10-31",16.0375],["2007-11-01",16.0625],["2007-11-02",16.09375],["2007-11-05",16.09375],["2007-11-06",15.8875],["2007-11-07",15.98125],["2007-11-08",15.9625],["2007-11-09",15.7],["2007-11-12",15.625],["2007-11-13",15.8],["2007-11-14",15.575],["2007-11-15",15.5625],["2007-11-16",15.5125],["2007-11-19",15.625],["2007-11-20",15.55625],["2007-11-21",15.25625],["2007-11-22",15.00625],["2007-11-23",15.01875],["2007-11-26",15],["2007-11-27",15.125],["2007-11-28",15.24375],["2007-11-29",15.25],["2007-11-30",15.7375],["2007-12-03",15.475],["2007-12-04",15.15625],["2007-12-05",15.1875],["2007-12-06",15.25],["2007-12-07",15.475],["2007-12-10",15.6],["2007-12-11",15.46875],["2007-12-12",15.59375],["2007-12-13",15.625],["2007-12-14",15.5375],["2007-12-17",15.35],["2007-12-18",15.3125],["2007-12-19",15.24375],["2007-12-20",15.25],["2007-12-21",15.34375],["2007-12-24",15.31875],["2007-12-27",15.03125],["2007-12-28",15.00625],["2007-12-31",15.0125],["2008-01-02",14.88125],["2008-01-03",14.78125],["2008-01-04",14.59375],["2008-01-07",14.325],["2008-01-08",13.85],["2008-01-09",13.54375],["2008-01-10",13.7375],["2008-01-11",14],["2008-01-14",14.09375],["2008-01-15",14.18125],["2008-01-16",13.9875],["2008-01-17",13.74375],["2008-01-18",13.71875],["2008-01-21",13.44375],["2008-01-22",13.275],["2008-01-23",13.4375],["2008-01-24",13.69375],["2008-01-25",13.75625],["2008-01-28",13.91875],["2008-01-29",14.03125],["2008-01-30",14.30625],["2008-01-31",13.9625],["2008-02-01",14.68125],["2008-02-04",14.58125],["2008-02-05",14.4875],["2008-02-06",14.125],["2008-02-07",14.09375],["2008-02-08",13.7],["2008-02-11",14.05],["2008-02-12",13.90625],["2008-02-13",13.90625],["2008-02-14",13.8875],["2008-02-15",14.06875],["2008-02-19",13.825],["2008-02-20",14.175],["2008-02-21",13.85],["2008-02-22",13.90625],["2008-02-25",14.125],["2008-02-26",14.0625],["2008-02-27",13.9625],["2008-02-28",14.0625],["2008-02-29",13.91875],["2008-03-03",13.9875],["2008-03-04",13.9125],["2008-03-05",13.85],["2008-03-06",13.95625],["2008-03-07",13.95],["2008-03-10",13.96875],["2008-03-11",14.03125],["2008-03-12",14.03125],["2008-03-13",13.89375],["2008-03-14",13.86875],["2008-03-17",13.79375],["2008-03-18",13.825],["2008-03-19",13.7375],["2008-03-20",13.81875],["2008-03-24",13.95625],["2008-03-25",13.8625],["2008-03-26",13.78125],["2008-03-27",13.74375],["2008-03-28",13.6875],["2008-03-31",13.7125],["2008-04-01",13.9625],["2008-04-02",13.9375],["2008-04-03",14.03125],["2008-04-04",13.95],["2008-04-07",13.75625],["2008-04-08",13.75],["2008-04-09",13.63125],["2008-04-10",13.69375],["2008-04-11",13.5875],["2008-04-14",13.6125],["2008-04-15",13.6],["2008-04-16",13.575],["2008-04-17",13.59375],["2008-04-18",13.65625],["2008-04-21",13.6625],["2008-04-22",13.75],["2008-04-23",13.8125],["2008-04-24",13.85],["2008-04-25",14],["2008-04-28",14.05625],["2008-04-29",13.95625],["2008-04-30",13.95],["2008-05-01",14.1625],["2008-05-02",14.26875],["2008-05-05",14.25],["2008-05-06",14.3125],["2008-05-07",14.3125],["2008-05-08",14.34375],["2008-05-09",14.61875],["2008-05-12",14.65625],["2008-05-13",14.75625],["2008-05-14",14.875],["2008-05-15",14.975],["2008-05-16",15.0625],["2008-05-20",15],["2008-05-21",14.76875],["2008-05-22",14.5625],["2008-05-23",14.5625],["2008-05-26",14.46875],["2008-05-27",14.475],["2008-05-28",14.54375],["2008-05-29",14.69375],["2008-05-30",14.8875],["2008-06-02",15.0875],["2008-06-03",15.25],["2008-06-04",15.25],["2008-06-05",15.18125],["2008-06-06",15.03125],["2008-06-09",15.0875],["2008-06-10",15.075],["2008-06-11",15.09375],["2008-06-12",15.15625],["2008-06-13",15.125],["2008-06-16",15.15625],["2008-06-17",15.19375],["2008-06-18",15.1375],["2008-06-19",15.15],["2008-06-20",15.20625],["2008-06-23",15.125],["2008-06-24",14.84375],["2008-06-25",14.875],["2008-06-26",14.85],["2008-06-27",14.84375],["2008-06-30",14.84375],["2008-07-02",14.84375],["2008-07-03",14.5],["2008-07-04",14.24375],["2008-07-07",14.21875],["2008-07-08",14.075],["2008-07-09",14.06875],["2008-07-10",14.1125],["2008-07-11",13.9625],["2008-07-14",13.5625],["2008-07-15",13.475],["2008-07-16",13.4625],["2008-07-17",13.56875],["2008-07-18",13.625],["2008-07-21",13.6875],["2008-07-22",14.0375],["2008-07-23",13.99375],["2008-07-24",13.84375],["2008-07-25",13.81875],["2008-07-28",13.625],["2008-07-29",13.93125],["2008-07-30",14.05],["2008-07-31",14.125],["2008-08-01",14.13125],["2008-08-05",14.03125],["2008-08-06",14.225],["2008-08-07",14.4],["2008-08-08",14.45625],["2008-08-11",14.48125],["2008-08-12",14.28125],["2008-08-13",13.78125],["2008-08-14",13.83125],["2008-08-15",13.74375],["2008-08-18",13.9125],["2008-08-19",13.89375],["2008-08-20",13.96875],["2008-08-21",13.925],["2008-08-22",14.35],["2008-08-25",13.98125],["2008-08-26",13.96875],["2008-08-27",14.00625],["2008-08-28",14.03125],["2008-08-29",14.05],["2008-09-02",14.10625],["2008-09-03",14.06875],["2008-09-04",14.04375],["2008-09-05",14.05],["2008-09-08",14.24375],["2008-09-09",13.91875],["2008-09-10",13.9125],["2008-09-11",13.95],["2008-09-12",14.10625],["2008-09-15",13.9375],["2008-09-16",13.60625],["2008-09-17",13.21875],["2008-09-18",13.3],["2008-09-19",13.2],["2008-09-22",13.71875],["2008-09-23",13.64375],["2008-09-24",13.5],["2008-09-25",13.44375],["2008-09-26",13.28125],["2008-09-29",12.71875],["2008-09-30",13.20625],["2008-10-01",13.65625],["2008-10-02",13.2625],["2008-10-03",13.125],["2008-10-06",12.41875],["2008-10-07",11.875],["2008-10-08",11.625],["2008-10-09",11.04375],["2008-10-10",10.625],["2008-10-14",11.1875],["2008-10-15",10.84375],["2008-10-16",10.99375],["2008-10-17",11.09375],["2008-10-20",11.225],["2008-10-21",11.54375],["2008-10-22",11.25],["2008-10-23",11.46875],["2008-10-24",11.3375],["2008-10-27",11.375],["2008-10-28",11.475],["2008-10-29",12.325],["2008-10-30",12.425],["2008-10-31",12.58125],["2008-11-03",13.28125],["2008-11-04",13.1875],["2008-11-05",13.09375],["2008-11-06",13],["2008-11-07",12.8625],["2008-11-10",12.5],["2008-11-11",11.8625],["2008-11-12",11.40625],["2008-11-13",11.1875],["2008-11-14",11.30625],["2008-11-17",11.0875],["2008-11-18",11.03125],["2008-11-19",10.8125],["2008-11-20",10.2875],["2008-11-21",10.45625],["2008-11-24",10.90625],["2008-11-25",10.75],["2008-11-26",11.125],["2008-11-27",10.8125],["2008-11-28",11.4125],["2008-12-01",11.05625],["2008-12-02",10.9375],["2008-12-03",10.875],["2008-12-04",10.94375],["2008-12-05",10.875],["2008-12-08",11.475],["2008-12-09",11.04375],["2008-12-10",11.0125],["2008-12-11",11.09375],["2008-12-12",11.14375],["2008-12-15",11.1],["2008-12-16",11.18125],["2008-12-17",10.96875],["2008-12-18",11.1125],["2008-12-19",11.475],["2008-12-22",11.4375],["2008-12-23",11.5],["2008-12-24",11.74375],["2008-12-29",11.7125],["2008-12-30",11.98125],["2008-12-31",11.85625],["2009-01-02",11.625],["2009-01-05",11.775],["2009-01-06",11.2],["2009-01-07",10.9375],["2009-01-08",10.9375],["2009-01-09",10.71875],["2009-01-12",10.45],["2009-01-13",10.5625],["2009-01-14",10.46875],["2009-01-15",10.425],["2009-01-16",10.4375],["2009-01-19",10.46875],["2009-01-20",10.54375],["2009-01-21",10.3125],["2009-01-22",10.2625],["2009-01-23",10.18125],["2009-01-26",10.25625],["2009-01-27",10.25],["2009-01-28",10.36875],["2009-01-29",10.5],["2009-01-30",10.31875],["2009-02-02",10.41875],["2009-02-03",10.3375],["2009-02-04",11.25],["2009-02-05",11.0625],["2009-02-06",11.25],["2009-02-09",10.94375],["2009-02-10",11.05625],["2009-02-11",10.8375],["2009-02-12",10.6375],["2009-02-13",10.65625],["2009-02-17",10.5875],["2009-02-18",10.3625],["2009-02-19",10.1375],["2009-02-20",10.09375],["2009-02-23",9.53125],["2009-02-24",9.5],["2009-02-25",9.45],["2009-02-26",9.375],["2009-02-27",9.475],["2009-03-02",9.125],["2009-03-03",9.3875],["2009-03-04",9.48125],["2009-03-05",9.175],["2009-03-06",9.1],["2009-03-09",9.03125],["2009-03-10",8.88125],["2009-03-11",8.91875],["2009-03-12",9.2875],["2009-03-13",9.4375],["2009-03-16",9.4375],["2009-03-17",9.76875],["2009-03-18",9.875],["2009-03-19",9.80625],["2009-03-20",9.48125],["2009-03-23",9.80625],["2009-03-24",9.91875],["2009-03-25",9.64375],["2009-03-26",9.53125],["2009-03-27",9.40625],["2009-03-30",9.125],["2009-03-31",9.3625],["2009-04-01",9.34375],["2009-04-02",9.89375],["2009-04-03",9.96875],["2009-04-06",10.15],["2009-04-07",10.1],["2009-04-08",9.88125],["2009-04-09",10.24375],["2009-04-13",10.09375],["2009-04-14",10.09375],["2009-04-15",10],["2009-04-16",10.03125],["2009-04-17",10.06875],["2009-04-20",9.95],["2009-04-21",9.9125],["2009-04-22",9.98125],["2009-04-23",9.9125],["2009-04-24",9.875],["2009-04-27",9.81875],["2009-04-28",9.6875],["2009-04-29",9.59375],["2009-04-30",9.46875],["2009-05-01",9.5625],["2009-05-04",9.44375],["2009-05-05",9.63125],["2009-05-06",10.0375],["2009-05-07",10.2375],["2009-05-08",10.09375],["2009-05-11",10.21875],["2009-05-12",9.95625],["2009-05-13",10.025],["2009-05-14",10],["2009-05-15",9.95625],["2009-05-19",10.09375],["2009-05-20",9.95625],["2009-05-21",9.84375],["2009-05-22",9.9125],["2009-05-25",10.15625],["2009-05-26",10.28125],["2009-05-27",10.24375],["2009-05-28",10.21875],["2009-05-29",10.3875],["2009-06-01",10.35625],["2009-06-02",10.6125],["2009-06-03",10.65625],["2009-06-04",10.625],["2009-06-05",10.775],["2009-06-08",10.725],["2009-06-09",10.925],["2009-06-10",10.94375],["2009-06-11",11.1],["2009-06-12",11.125],["2009-06-15",11.05],["2009-06-16",10.95],["2009-06-17",10.70625],["2009-06-18",10.78125],["2009-06-19",10.84375],["2009-06-22",10.675],["2009-06-23",10.38125],["2009-06-24",10.3125],["2009-06-25",10.325],["2009-06-26",10.4375],["2009-06-29",10.45],["2009-06-30",10.4125],["2009-07-02",10.53125],["2009-07-03",10.5125],["2009-07-06",10.8125],["2009-07-07",10.725],["2009-07-08",10.8],["2009-07-09",10.59375],["2009-07-10",10.6375],["2009-07-13",10.8625],["2009-07-14",10.825],["2009-07-15",10.95625],["2009-07-16",10.5],["2009-07-17",10.4875],["2009-07-20",10.5625],["2009-07-21",10.4125],["2009-07-22",10.4875],["2009-07-23",10.7125],["2009-07-24",10.75],["2009-07-27",10.6875],["2009-07-28",10.775],["2009-07-29",10.76875],["2009-07-30",10.7375],["2009-07-31",10.75],["2009-08-04",10.89375],["2009-08-05",10.78125],["2009-08-06",10.8125],["2009-08-07",10.9125],["2009-08-10",10.9625],["2009-08-11",10.95],["2009-08-12",10.8125],["2009-08-13",10.85],["2009-08-14",10.94375],["2009-08-17",10.86875],["2009-08-18",11.45],["2009-08-19",11.525],["2009-08-20",11.675],["2009-08-21",11.93125],["2009-08-24",12.1125],["2009-08-25",11.6875],["2009-08-26",11.75],["2009-08-27",11.875],["2009-08-28",12.05625],["2009-08-31",11.95625],["2009-09-01",11.7625],["2009-09-02",11.675],["2009-09-03",11.7],["2009-09-04",12.0625],["2009-09-08",12.025],["2009-09-09",11.8625],["2009-09-10",11.825],["2009-09-11",11.8125],["2009-09-14",11.80625],["2009-09-15",11.725],["2009-09-16",12.03125],["2009-09-17",11.86875],["2009-09-18",11.9125],["2009-09-21",12.025],["2009-09-22",12.1375],["2009-09-23",12.05],["2009-09-24",11.89375],["2009-09-25",11.90625],["2009-09-28",11.875],["2009-09-29",11.91875],["2009-09-30",12.03125],["2009-10-01",11.99375],["2009-10-02",12.14375],["2009-10-05",12.3125],["2009-10-06",12.55],["2009-10-07",12.4875],["2009-10-08",12.5875],["2009-10-09",12.61875],["2009-10-13",12.50625],["2009-10-14",12.725],["2009-10-15",12.70625],["2009-10-16",12.65625],["2009-10-19",12.7],["2009-10-20",12.7625],["2009-10-21",12.5625],["2009-10-22",12.61875],["2009-10-23",12.4125],["2009-10-26",12.33125],["2009-10-27",12.3625],["2009-10-28",12.2125],["2009-10-29",12.425],["2009-10-30",12.3],["2009-11-02",12.275],["2009-11-03",12.2625],["2009-11-04",12.2125],["2009-11-05",12.15625],["2009-11-06",11.975],["2009-11-09",12.03125],["2009-11-10",12.59375],["2009-11-11",12.5],["2009-11-12",12.3625],["2009-11-13",12.125],["2009-11-16",12.2125],["2009-11-17",12.26875],["2009-11-18",12.3875],["2009-11-19",12.4875],["2009-11-20",12.39375],["2009-11-23",12.3375],["2009-11-24",12.20625],["2009-11-25",12.55625],["2009-11-26",12.49375],["2009-11-27",12.43125],["2009-11-30",12.5875],["2009-12-01",12.59375],["2009-12-02",12.61875],["2009-12-03",12.7],["2009-12-04",12.7125],["2009-12-07",12.96875],["2009-12-08",13.01875],["2009-12-09",13.06875],["2009-12-10",13.13125],["2009-12-11",13.11875],["2009-12-14",13.11875],["2009-12-15",13.025],["2009-12-16",13.3125],["2009-12-17",13.625],["2009-12-18",14.2125],["2009-12-21",13.65625],["2009-12-22",13.5],["2009-12-23",13.6375],["2009-12-24",13.475],["2009-12-29",13.63125],["2009-12-30",13.5125],["2009-12-31",13.5375],["2010-01-04",13.4375],["2010-01-05",13.275],["2010-01-06",13.31875],["2010-01-07",13.26875],["2010-01-08",13.3375],["2010-01-11",13.4375],["2010-01-12",13.31875],["2010-01-13",13.425],["2010-01-14",13.4375],["2010-01-15",13.46875],["2010-01-18",13.41875],["2010-01-19",13.53125],["2010-01-20",13.4625],["2010-01-21",13.2875],["2010-01-22",13.4],["2010-01-25",13.39375],["2010-01-26",13.425],["2010-01-27",13.375],["2010-01-28",13.38125],["2010-01-29",13.51875],["2010-02-01",13.55],["2010-02-02",13.59375],["2010-02-03",13.5875],["2010-02-04",13.425],["2010-02-05",13.45],["2010-02-08",13.33125],["2010-02-09",13.34375],["2010-02-10",13.21875],["2010-02-11",13.3],["2010-02-12",13.025],["2010-02-16",13.0875],["2010-02-17",12.95625],["2010-02-18",12.875],["2010-02-19",12.94375],["2010-02-22",12.9125],["2010-02-23",12.7875],["2010-02-24",12.80625],["2010-02-25",13.08125],["2010-02-26",13.10625],["2010-03-01",13.125],["2010-03-02",13.3125],["2010-03-03",13.33125],["2010-03-04",13.40625],["2010-03-05",13.425],["2010-03-08",13.50625],["2010-03-09",13.68125],["2010-03-10",13.79375],["2010-03-11",13.98125],["2010-03-12",13.75],["2010-03-15",13.7875],["2010-03-16",13.78125],["2010-03-17",13.8125],["2010-03-18",13.6875],["2010-03-19",13.75625],["2010-03-22",13.8375],["2010-03-23",13.90625],["2010-03-24",13.75],["2010-03-25",13.7625],["2010-03-26",13.7],["2010-03-29",13.875],["2010-03-30",13.73125],["2010-03-31",13.85],["2010-04-01",13.8125],["2010-04-05",13.8875],["2010-04-06",13.76875],["2010-04-07",13.8],["2010-04-08",13.80625],["2010-04-09",13.80625],["2010-04-12",13.8875],["2010-04-13",13.84375],["2010-04-14",13.8375],["2010-04-15",13.85625],["2010-04-16",13.85],["2010-04-19",13.925],["2010-04-20",14.1125],["2010-04-21",14.1875],["2010-04-22",14.14375],["2010-04-23",14.10625],["2010-04-26",13.875],["2010-04-27",14.0625],["2010-04-28",14.025],["2010-04-29",14.1],["2010-04-30",14.0625],["2010-05-03",13.95625],["2010-05-04",13.95625],["2010-05-05",13.86875],["2010-05-06",13.6],["2010-05-07",13.43125],["2010-05-10",13.75],["2010-05-11",13.91875],["2010-05-12",13.93125],["2010-05-13",13.86875],["2010-05-14",13.8875],["2010-05-17",13.86875],["2010-05-18",13.825],["2010-05-19",13.7375],["2010-05-20",13.4875],["2010-05-21",13.35625],["2010-05-25",13.37],["2010-05-26",13.45],["2010-05-27",13.92],["2010-05-28",14.15],["2010-05-31",14.11],["2010-06-01",14.44],["2010-06-02",14.6],["2010-06-03",14.48],["2010-06-04",14.48],["2010-06-07",14.4],["2010-06-08",14.48],["2010-06-09",14.47],["2010-06-10",14.58],["2010-06-11",14.72],["2010-06-14",14.59],["2010-06-15",14.35],["2010-06-16",14.31],["2010-06-17",14.28],["2010-06-18",13.8],["2010-06-21",14.1],["2010-06-22",13.97],["2010-06-23",13.84],["2010-06-24",13.69],["2010-06-25",13.8],["2010-06-28",13.77],["2010-06-29",13.53],["2010-06-30",13.61],["2010-07-02",13.6],["2010-07-05",13.7],["2010-07-06",13.8],["2010-07-07",13.98],["2010-07-08",13.82],["2010-07-09",13.7],["2010-07-12",13.66],["2010-07-13",13.75],["2010-07-14",13.81],["2010-07-15",13.74],["2010-07-16",13.76],["2010-07-19",13.78],["2010-07-20",14.05],["2010-07-21",14.13],["2010-07-22",14.13],["2010-07-23",14.19],["2010-07-26",14.26],["2010-07-27",14.15],["2010-07-28",14.33],["2010-07-29",14.27],["2010-07-30",14.1],["2010-08-03",14.13],["2010-08-04",14.32],["2010-08-05",14.39],["2010-08-06",14.25],["2010-08-09",14],["2010-08-10",14],["2010-08-11",14.21],["2010-08-12",14.23],["2010-08-13",14.26],["2010-08-16",14.15],["2010-08-17",14.15],["2010-08-18",14.1],["2010-08-19",13.94],["2010-08-20",14.19],["2010-08-23",14.09],["2010-08-24",14.03],["2010-08-25",14.08],["2010-08-26",14.34],["2010-08-27",14.49],["2010-08-30",14.49],["2010-08-31",14.72],["2010-09-01",14.81],["2010-09-02",14.74],["2010-09-03",14.7],["2010-09-07",14.72],["2010-09-08",14.83],["2010-09-09",14.76],["2010-09-10",14.83],["2010-09-13",14.93],["2010-09-14",14.84],["2010-09-15",15.17],["2010-09-16",15.2],["2010-09-17",15.23],["2010-09-20",15.21],["2010-09-21",15.41],["2010-09-22",15.48],["2010-09-23",15.35],["2010-09-24",15.26],["2010-09-27",15.23],["2010-09-28",15.59],["2010-09-29",15.54],["2010-09-30",15.5],["2010-10-01",15.49],["2010-10-04",15.43],["2010-10-05",15.63],["2010-10-06",15.67],["2010-10-07",15.6],["2010-10-08",15.63],["2010-10-12",15.42],["2010-10-13",15.3],["2010-10-14",15.41],["2010-10-15",15.28],["2010-10-18",15.47],["2010-10-19",15.54],["2010-10-20",15.93],["2010-10-21",15.69],["2010-10-22",15.51],["2010-10-25",15.6],["2010-10-26",15.63],["2010-10-27",15.69],["2010-10-28",15.37],["2010-10-29",15.27],["2010-11-01",15.2],["2010-11-02",15.12],["2010-11-03",15.13],["2010-11-04",15.09],["2010-11-05",15.26],["2010-11-08",15.66],["2010-11-09",15.68],["2010-11-10",15.44],["2010-11-11",15.16],["2010-11-12",15.05],["2010-11-15",15.22],["2010-11-16",15.02],["2010-11-17",15.04],["2010-11-18",15],["2010-11-19",15.18],["2010-11-22",15.15],["2010-11-23",15.15],["2010-11-24",15.23],["2010-11-25",15.47],["2010-11-26",15.55],["2010-11-29",15.59],["2010-11-30",15.6],["2010-12-01",15.75],["2010-12-02",15.56],["2010-12-03",15.33],["2010-12-06",15.3],["2010-12-07",15.19],["2010-12-08",15.24],["2010-12-09",15.18],["2010-12-10",15.15],["2010-12-13",15.48],["2010-12-14",15.32],["2010-12-15",15.47],["2010-12-16",15.34],["2010-12-17",15.05],["2010-12-20",15.31],["2010-12-21",15.36],["2010-12-22",15.39],["2010-12-23",15.38],["2010-12-24",15.21],["2010-12-29",15.23],["2010-12-30",15.14],["2010-12-31",15.11],["2011-01-04",15.18],["2011-01-05",15.13],["2011-01-06",15.05],["2011-01-07",15.03],["2011-01-10",15.05],["2011-01-11",15.11],["2011-01-12",15.05],["2011-01-13",15.05],["2011-01-14",15.48],["2011-01-17",15.46],["2011-01-18",15.49],["2011-01-19",15.4],["2011-01-20",15.23],["2011-01-21",15.42],["2011-01-24",15.48],["2011-01-25",15.52],["2011-01-26",15.58],["2011-01-27",15.52],["2011-01-28",15.46],["2011-01-31",15.36],["2011-02-01",15.64],["2011-02-02",15.69],["2011-02-03",15.62],["2011-02-04",15.39],["2011-02-07",15.66],["2011-02-08",15.6],["2011-02-09",15.58],["2011-02-10",15.55],["2011-02-11",15.59],["2011-02-14",15.64],["2011-02-15",15.75],["2011-02-16",15.88],["2011-02-17",15.87],["2011-02-18",15.88],["2011-02-22",15.86],["2011-02-23",15.8],["2011-02-24",15.52],["2011-02-25",15.85],["2011-02-28",16.27],["2011-03-01",16.09],["2011-03-02",16],["2011-03-03",15.98],["2011-03-04",15.88],["2011-03-07",15.78],["2011-03-08",15.7],["2011-03-09",15.8],["2011-03-10",15.7],["2011-03-11",15.64],["2011-03-14",15.76],["2011-03-15",15.63],["2011-03-16",15.47],["2011-03-17",15.89],["2011-03-18",15.9],["2011-03-21",15.85],["2011-03-22",15.9],["2011-03-23",15.97],["2011-03-24",15.97],["2011-03-25",15.93],["2011-03-28",15.78],["2011-03-29",15.94],["2011-03-30",15.97],["2011-03-31",16.04],["2011-04-01",16.19],["2011-04-04",16.24],["2011-04-05",16.32],["2011-04-06",16.19],["2011-04-07",16.35],["2011-04-08",16.26],["2011-04-11",16.22],["2011-04-12",16.12],["2011-04-13",16.38],["2011-04-14",16.35],["2011-04-15",16.2],["2011-04-18",16.24],["2011-04-19",16.16],["2011-04-20",16.26],["2011-04-21",16.54],["2011-04-25",16.33],["2011-04-26",16.37],["2011-04-27",16.39],["2011-04-28",16.35],["2011-04-29",16.46],["2011-05-02",16.54],["2011-05-03",16.83],["2011-05-04",17.08],["2011-05-05",16.82],["2011-05-06",16.45],["2011-05-09",16.58],["2011-05-10",16.45],["2011-05-11",16.51],["2011-05-12",16.55],["2011-05-13",16.53],["2011-05-16",16.5],["2011-05-17",16.66],["2011-05-18",16.8],["2011-05-19",16.8],["2011-05-20",16.73],["2011-05-24",16.83],["2011-05-25",16.87],["2011-05-26",16.94],["2011-05-27",16.9],["2011-05-30",16.94],["2011-05-31",16.8],["2011-06-01",16.75],["2011-06-02",16.58],["2011-06-03",16.78],["2011-06-06",16.68],["2011-06-07",16.72],["2011-06-08",16.61],["2011-06-09",16.86],["2011-06-10",16.8],["2011-06-13",16.71],["2011-06-14",16.74],["2011-06-15",16.48],["2011-06-16",16.27],["2011-06-17",16.67],["2011-06-20",16.76],["2011-06-21",16.6],["2011-06-22",16.88],["2011-06-23",16.74],["2011-06-24",16.59],["2011-06-27",16.58],["2011-06-28",16.65],["2011-06-29",16.52],["2011-06-30",16.48],["2011-07-04",16.46],["2011-07-05",16.64],["2011-07-06",16.64],["2011-07-07",16.65],["2011-07-08",16.49],["2011-07-11",16.34],["2011-07-12",16.34],["2011-07-13",16.21],["2011-07-14",16.24],["2011-07-15",16.32],["2011-07-18",16.27],["2011-07-19",16.4],["2011-07-20",16.66],["2011-07-21",16.67],["2011-07-22",16.74],["2011-07-25",16.74],["2011-07-26",16.74],["2011-07-27",16.63],["2011-07-28",16.68],["2011-07-29",16.82],["2011-08-02",16.87],["2011-08-03",16.7],["2011-08-04",16.38],["2011-08-05",16.15],["2011-08-08",14.97],["2011-08-09",15.73],["2011-08-10",15.57],["2011-08-11",16.12],["2011-08-12",16.39],["2011-08-15",16.2],["2011-08-16",16.23],["2011-08-17",16.23],["2011-08-18",15.89],["2011-08-19",15.53],["2011-08-22",15.77],["2011-08-23",16.28],["2011-08-24",16.17],["2011-08-25",16.21],["2011-08-26",16.15],["2011-08-29",16.45],["2011-08-30",16.77],["2011-08-31",16.74],["2011-09-01",16.89],["2011-09-02",16.81],["2011-09-06",16.69],["2011-09-07",16.76],["2011-09-08",16.75],["2011-09-09",16.54],["2011-09-12",16.59],["2011-09-13",16.67],["2011-09-14",16.94],["2011-09-15",17.37],["2011-09-16",17.24],["2011-09-19",17.05],["2011-09-20",17],["2011-09-21",16.75],["2011-09-22",17],["2011-09-23",16.99],["2011-09-26",16.81],["2011-09-27",16.97],["2011-09-28",16.72],["2011-09-29",16.75],["2011-09-30",17],["2011-10-03",16.36],["2011-10-04",15.9],["2011-10-05",16.13],["2011-10-06",16.05],["2011-10-07",16.04],["2011-10-11",16.13],["2011-10-12",16.35],["2011-10-13",16.29],["2011-10-14",16.29],["2011-10-17",16.24],["2011-10-18",16.25],["2011-10-19",16.33],["2011-10-20",16.4],["2011-10-21",16.37],["2011-10-24",16.52],["2011-10-25",16.38],["2011-10-26",16.59],["2011-10-27",16.62],["2011-10-28",16.35],["2011-10-31",16.27],["2011-11-01",16.23],["2011-11-02",16.46],["2011-11-03",16.87],["2011-11-04",16.74],["2011-11-07",16.64],["2011-11-08",16.83],["2011-11-09",16.68],["2011-11-10",16.49],["2011-11-11",16.47],["2011-11-14",16.71],["2011-11-15",16.78],["2011-11-16",16.61],["2011-11-17",16.69],["2011-11-18",16.62],["2011-11-21",16.65],["2011-11-22",16.65],["2011-11-23",16.56],["2011-11-24",16.44],["2011-11-25",16.69],["2011-11-28",16.82],["2011-11-29",17.01],["2011-11-30",17.04],["2011-12-01",17.24],["2011-12-02",17.26],["2011-12-05",17.19],["2011-12-06",17.16],["2011-12-07",17.32],["2011-12-08",17.45],["2011-12-09",17.41],["2011-12-12",17.56],["2011-12-13",17.45],["2011-12-14",17.45],["2011-12-15",17.41],["2011-12-16",17.51],["2011-12-19",17.27],["2011-12-20",17.5],["2011-12-21",17.42],["2011-12-22",17.54],["2011-12-23",17.33],["2011-12-28",17.3],["2011-12-29",17.39],["2011-12-30",17.3],["2012-01-03",17.59],["2012-01-04",17.41],["2012-01-05",17.7],["2012-01-06",17.67],["2012-01-09",17.55],["2012-01-10",17.56],["2012-01-11",17.63],["2012-01-12",17.56],["2012-01-13",17.55],["2012-01-16",17.64],["2012-01-17",17.58],["2012-01-18",17.55],["2012-01-19",17.55],["2012-01-20",17.75],["2012-01-23",17.73],["2012-01-24",17.59],["2012-01-25",17.54],["2012-01-26",17.55],["2012-01-27",17.69],["2012-01-30",17.83],["2012-01-31",17.91],["2012-02-01",18.31],["2012-02-02",18.32],["2012-02-03",18.38],["2012-02-06",18.41],["2012-02-07",18.37],["2012-02-08",18.31],["2012-02-09",18.3],["2012-02-10",18.14],["2012-02-13",18.18],["2012-02-14",18.15],["2012-02-15",18.14],["2012-02-16",18.06],["2012-02-17",18.01],["2012-02-21",18.14],["2012-02-22",17.89],["2012-02-23",17.9],["2012-02-24",17.79],["2012-02-27",17.68],["2012-02-28",17.71],["2012-02-29",17.91],["2012-03-01",17.81],["2012-03-02",17.94],["2012-03-05",17.81],["2012-03-06",17.8],["2012-03-07",17.99],["2012-03-08",18],["2012-03-09",17.87],["2012-03-12",17.77],["2012-03-13",17.91],["2012-03-14",17.84],["2012-03-15",17.77],["2012-03-16",17.82],["2012-03-19",17.63],["2012-03-20",17.57],["2012-03-21",17.6],["2012-03-22",17.59],["2012-03-23",17.76],["2012-03-26",17.75],["2012-03-27",17.53],["2012-03-28",17.39],["2012-03-29",17.57],["2012-03-30",17.85],["2012-04-02",17.9],["2012-04-03",17.92],["2012-04-04",17.91],["2012-04-05",17.8],["2012-04-09",17.9],["2012-04-10",17.6],["2012-04-11",17.85],["2012-04-12",17.85],["2012-04-13",17.85],["2012-04-16",17.87],["2012-04-17",18],["2012-04-18",18.07],["2012-04-19",18.13],["2012-04-20",18.35],["2012-04-23",18.42],["2012-04-24",18.19],["2012-04-25",18.35],["2012-04-26",18.36],["2012-04-27",18.47],["2012-04-30",18.38],["2012-05-01",18.55],["2012-05-02",18.6],["2012-05-03",18.57],["2012-05-04",18.55],["2012-05-07",18.66],["2012-05-08",18.77],["2012-05-09",18.73],["2012-05-10",18.67],["2012-05-11",18.55],["2012-05-14",18.5],["2012-05-15",18.32],["2012-05-16",18.31],["2012-05-17",18.3],["2012-05-18",18.15],["2012-05-22",18.2],["2012-05-23",18.12],["2012-05-24",18.04],["2012-05-25",18.18],["2012-05-28",18.01],["2012-05-29",18.23],["2012-05-30",17.96],["2012-05-31",18.12],["2012-06-01",18],["2012-06-04",17.76],["2012-06-05",18.07],["2012-06-06",18.67],["2012-06-07",18.54],["2012-06-08",18.53],["2012-06-11",18.52],["2012-06-12",18.6],["2012-06-13",18.5],["2012-06-14",18.31],["2012-06-15",18.19],["2012-06-18",18.25],["2012-06-19",18.43],["2012-06-20",18.64],["2012-06-21",18.6],["2012-06-22",18.66],["2012-06-25",18.55],["2012-06-26",18.45],["2012-06-27",18.08],["2012-06-28",18.16],["2012-06-29",18.35],["2012-07-03",18.4],["2012-07-04",18.33],["2012-07-05",18.4],["2012-07-06",18.3],["2012-07-09",18.34],["2012-07-10",18.25],["2012-07-11",18.22],["2012-07-12",18.3],["2012-07-13",18.28],["2012-07-16",18.47],["2012-07-17",18.25],["2012-07-18",18.27],["2012-07-19",18.48],["2012-07-20",18.63],["2012-07-23",18.57],["2012-07-24",18.53],["2012-07-25",18.54],["2012-07-26",18.77],["2012-07-27",18.46],["2012-07-30",18.55],["2012-07-31",18.57],["2012-08-01",18.58],["2012-08-02",18.73],["2012-08-03",18.76],["2012-08-07",18.87],["2012-08-08",18.71],["2012-08-09",18.9],["2012-08-10",18.89],["2012-08-13",19.08],["2012-08-14",18.97],["2012-08-15",19.09],["2012-08-16",19.2],["2012-08-17",19.21],["2012-08-20",19.58],["2012-08-21",19.51],["2012-08-22",19.36],["2012-08-23",19.2],["2012-08-24",19.23],["2012-08-27",19.24],["2012-08-28",19.25],["2012-08-29",19.25],["2012-08-30",19.25],["2012-08-31",19.25],["2012-09-04",19.3],["2012-09-05",19.29],["2012-09-06",19.3],["2012-09-07",19.49],["2012-09-10",19.51],["2012-09-11",18.98],["2012-09-12",18.87],["2012-09-13",18.92],["2012-09-14",18.84],["2012-09-17",18.78],["2012-09-18",18.8],["2012-09-19",18.79],["2012-09-20",18.78],["2012-09-21",18.91],["2012-09-24",18.8],["2012-09-25",18.87],["2012-09-26",18.85],["2012-09-27",18.74],["2012-09-28",18.79],["2012-10-01",18.71],["2012-10-02",18.72],["2012-10-03",18.66],["2012-10-04",18.65],["2012-10-05",18.49],["2012-10-09",18.46],["2012-10-10",18.55],["2012-10-11",18.5],["2012-10-12",18.42],["2012-10-15",18.4],["2012-10-16",18.47],["2012-10-17",18.36],["2012-10-18",18.29],["2012-10-19",18.33],["2012-10-22",18.35],["2012-10-23",18.22],["2012-10-24",18.25],["2012-10-25",18.16],["2012-10-26",18.17],["2012-10-29",18.18],["2012-10-30",18.29],["2012-10-31",18.5],["2012-11-01",18.6],["2012-11-02",18.5],["2012-11-05",18.41],["2012-11-06",18.5],["2012-11-07",18.43],["2012-11-08",18.45],["2012-11-09",18.22],["2012-11-12",18.13],["2012-11-13",18.39],["2012-11-14",18.18],["2012-11-15",18.12],["2012-11-16",18.3],["2012-11-19",18.49],["2012-11-20",18.39],["2012-11-21",18.41],["2012-11-22",18.47],["2012-11-23",18.67],["2012-11-26",18.56],["2012-11-27",18.55],["2012-11-28",18.5],["2012-11-29",18.52],["2012-11-30",18.45],["2012-12-03",18.52],["2012-12-04",18.4],["2012-12-05",18.57],["2012-12-06",18.54],["2012-12-07",18.8],["2012-12-10",18.73],["2012-12-11",18.6],["2012-12-12",18.69],["2012-12-13",18.76],["2012-12-14",18.84],["2012-12-17",18.79],["2012-12-18",18.88],["2012-12-19",18.81],["2012-12-20",18.84],["2012-12-21",18.95],["2012-12-24",18.8],["2012-12-27",18.88],["2012-12-28",18.82],["2012-12-31",18.82],["2013-01-02",18.92],["2013-01-03",18.86],["2013-01-04",18.89],["2013-01-07",19],["2013-01-08",18.86],["2013-01-09",18.93],["2013-01-10",18.92],["2013-01-11",18.9],["2013-01-14",18.9],["2013-01-15",18.86],["2013-01-16",18.82],["2013-01-17",18.9],["2013-01-18",19],["2013-01-21",19.07],["2013-01-22",19],["2013-01-23",19.04],["2013-01-24",19.16],["2013-01-25",19.16],["2013-01-28",19.12],["2013-01-29",19.14],["2013-01-30",19.05],["2013-01-31",18.9],["2013-02-01",19.07],["2013-02-04",19.02],["2013-02-05",19.05],["2013-02-06",19.05],["2013-02-07",19.14],["2013-02-08",19.12],["2013-02-11",19.15],["2013-02-12",19.17],["2013-02-13",19.22],["2013-02-14",19.29],["2013-02-15",19.35],["2013-02-19",19.37],["2013-02-20",19.23],["2013-02-21",18.96],["2013-02-22",19.21],["2013-02-25",19.07],["2013-02-26",18.87],["2013-02-27",19],["2013-02-28",18.97],["2013-03-01",19],["2013-03-04",18.87],["2013-03-05",18.94],["2013-03-06",19.02],["2013-03-07",18.99],["2013-03-08",19.04],["2013-03-11",19.1],["2013-03-12",19.08],["2013-03-13",19.07],["2013-03-14",19.07],["2013-03-15",19.23],["2013-03-18",19.2],["2013-03-19",19.13],["2013-03-20",19.09],["2013-03-21",19.1],["2013-03-22",19.1],["2013-03-25",19.1],["2013-03-26",18.8],["2013-03-27",18.8],["2013-03-28",18.95],["2013-04-01",18.85],["2013-04-02",18.81],["2013-04-03",18.86],["2013-04-04",18.77],["2013-04-05",18.94],["2013-04-08",18.97],["2013-04-09",18.74],["2013-04-10",18.73],["2013-04-11",18.79],["2013-04-12",18.84],["2013-04-15",18.76],["2013-04-16",19.03],["2013-04-17",18.82],["2013-04-18",18.86],["2013-04-19",19],["2013-04-22",19.08],["2013-04-23",19.09],["2013-04-24",19.24],["2013-04-25",19.09],["2013-04-26",19.16],["2013-04-29",19.34],["2013-04-30",19.46],["2013-05-01",19.36],["2013-05-02",19.44],["2013-05-03",19.42],["2013-05-06",19.43],["2013-05-07",19.39],["2013-05-08",19.42],["2013-05-09",19.26],["2013-05-10",19.35],["2013-05-13",19.5],["2013-05-14",19.55],["2013-05-15",19.46],["2013-05-16",19.8],["2013-05-17",19.71],["2013-05-21",19.72],["2013-05-22",19.83],["2013-05-23",19.79],["2013-05-24",19.83],["2013-05-27",19.91],["2013-05-28",19.78],["2013-05-29",19.43],["2013-05-30",19.26],["2013-05-31",19.34],["2013-06-03",19],["2013-06-04",19],["2013-06-05",18.87],["2013-06-06",18.91],["2013-06-07",18.65],["2013-06-10",18.55],["2013-06-11",18.49],["2013-06-12",18.35],["2013-06-13",18.62],["2013-06-14",18.43],["2013-06-17",18.5],["2013-06-18",18.52],["2013-06-19",18.46],["2013-06-20",18.23],["2013-06-21",17.96],["2013-06-24",17.72],["2013-06-25",18.04],["2013-06-26",17.73],["2013-06-27",17.8],["2013-06-28",17.85],["2013-07-02",18.23],["2013-07-03",18.05],["2013-07-04",17.93],["2013-07-05",17.8],["2013-07-08",17.65],["2013-07-09",17.9],["2013-07-10",17.66],["2013-07-11",17.7],["2013-07-12",17.74],["2013-07-15",17.65],["2013-07-16",17.59],["2013-07-17",17.65],["2013-07-18",17.67],["2013-07-19",17.79],["2013-07-22",17.58],["2013-07-23",17.62],["2013-07-24",17.46],["2013-07-25",17.55],["2013-07-26",17.4],["2013-07-29",17.46],["2013-07-30",17.34],["2013-07-31",17.08],["2013-08-01",16.85],["2013-08-02",17.08],["2013-08-06",17.25],["2013-08-07",17.17],["2013-08-08",17.19],["2013-08-09",17.26],["2013-08-12",17.35],["2013-08-13",17.23],["2013-08-14",17.27],["2013-08-15",17.13],["2013-08-16",17.15],["2013-08-19",17.02],["2013-08-20",17.07],["2013-08-21",16.95],["2013-08-22",17.18],["2013-08-23",17],["2013-08-26",16.94],["2013-08-27",17],["2013-08-28",16.7],["2013-08-29",16.74],["2013-08-30",16.81],["2013-09-03",16.71],["2013-09-04",16.72],["2013-09-05",16.75],["2013-09-06",16.64],["2013-09-09",16.54],["2013-09-10",16.76],["2013-09-11",16.66],["2013-09-12",16.64],["2013-09-13",16.78],["2013-09-16",17.06],["2013-09-17",16.99],["2013-09-18",17.3],["2013-09-19",17.26],["2013-09-20",17],["2013-09-23",17.09],["2013-09-24",17.12],["2013-09-25",17.32],["2013-09-26",16.95],["2013-09-27",16.95],["2013-09-30",16.93],["2013-10-01",16.89],["2013-10-02",16.96],["2013-10-03",16.89],["2013-10-04",16.9],["2013-10-07",16.9],["2013-10-08",16.91],["2013-10-09",17],["2013-10-10",16.99],["2013-10-11",16.99],["2013-10-15",17.27],["2013-10-16",17.09],["2013-10-17",17.45],["2013-10-18",17.7],["2013-10-21",17.67],["2013-10-22",17.85],["2013-10-23",17.91],["2013-10-24",17.67],["2013-10-25",17.94],["2013-10-28",17.96],["2013-10-29",18.15],["2013-10-30",18.1],["2013-10-31",18.12],["2013-11-01",17.91],["2013-11-04",17.76],["2013-11-05",17.39],["2013-11-06",17.41],["2013-11-07",17.28],["2013-11-08",17.11],["2013-11-11",17.07],["2013-11-12",17.18],["2013-11-13",17.29],["2013-11-14",17.2],["2013-11-15",17.56],["2013-11-18",17.48],["2013-11-19",17.65],["2013-11-20",17.73],["2013-11-21",17.68],["2013-11-22",17.68],["2013-11-25",17.52],["2013-11-26",17.5],["2013-11-27",17.48],["2013-11-28",17.48],["2013-11-29",17.54],["2013-12-02",17.47],["2013-12-03",17.55],["2013-12-04",17.58],["2013-12-05",17.48],["2013-12-06",17.57],["2013-12-09",17.57],["2013-12-10",17.47],["2013-12-11",17.39],["2013-12-12",17.39],["2013-12-13",17.44],["2013-12-16",17.33],["2013-12-17",17.34],["2013-12-18",17.43],["2013-12-19",17.62],["2013-12-20",17.51],["2013-12-23",17.57],["2013-12-24",17.61],["2013-12-27",17.51],["2013-12-30",17.6],["2013-12-31",17.71],["2014-01-02",17.52],["2014-01-03",17.59],["2014-01-06",17.61],["2014-01-07",17.74],["2014-01-08",17.57],["2014-01-09",17.56],["2014-01-10",17.63],["2014-01-13",17.59],["2014-01-14",17.42],["2014-01-15",17.52],["2014-01-16",17.39],["2014-01-17",17.4],["2014-01-20",17.45],["2014-01-21",17.42],["2014-01-22",17.41],["2014-01-23",17.39],["2014-01-24",17.45],["2014-01-27",17.39],["2014-01-28",17.4],["2014-01-29",17.41],["2014-01-30",17.4],["2014-01-31",17.49],["2014-02-03",17.32],["2014-02-04",17.25],["2014-02-05",17.19],["2014-02-06",17.21],["2014-02-07",17.35],["2014-02-10",17.22],["2014-02-11",17.27],["2014-02-12",17.22],["2014-02-13",17.23],["2014-02-14",17.33],["2014-02-18",17.35],["2014-02-19",17.37],["2014-02-20",17.45],["2014-02-21",17.65],["2014-02-24",17.36],["2014-02-25",17.4],["2014-02-26",17.5],["2014-02-27",17.59],["2014-02-28",17.76],["2014-03-03",17.63],["2014-03-04",17.86],["2014-03-05",17.76],["2014-03-06",17.77],["2014-03-07",17.79],["2014-03-10",17.69],["2014-03-11",17.76],["2014-03-12",17.7],["2014-03-13",17.74],["2014-03-14",17.71],["2014-03-17",17.73],["2014-03-18",17.72],["2014-03-19",17.67],["2014-03-20",17.62],["2014-03-21",17.7],["2014-03-24",17.66],["2014-03-25",17.52],["2014-03-26",17.42],["2014-03-27",17.5],["2014-03-28",17.53],["2014-03-31",17.55],["2014-04-01",17.56],["2014-04-02",17.45],["2014-04-03",17.46],["2014-04-04",17.55],["2014-04-07",17.56],["2014-04-08",17.59],["2014-04-09",17.55],["2014-04-10",17.62],["2014-04-11",17.55],["2014-04-14",17.64],["2014-04-15",17.69],["2014-04-16",17.77],["2014-04-17",17.92],["2014-04-21",17.84],["2014-04-22",17.88],["2014-04-23",17.7],["2014-04-24",17.87],["2014-04-25",17.79],["2014-04-28",17.88],["2014-04-29",17.85],["2014-04-30",17.95],["2014-05-01",18.13],["2014-05-02",18.18],["2014-05-05",18.06],["2014-05-06",18.38],["2014-05-07",18.61],["2014-05-08",18.5],["2014-05-09",18.47],["2014-05-12",18.72],["2014-05-13",18.72],["2014-05-14",18.6],["2014-05-15",18.68],["2014-05-16",18.56],["2014-05-20",18.6],["2014-05-21",18.51],["2014-05-22",18.55],["2014-05-23",18.6],["2014-05-26",18.55],["2014-05-27",18.62],["2014-05-28",18.64],["2014-05-29",18.57],["2014-05-30",18.66],["2014-06-02",18.94],["2014-06-03",18.99],["2014-06-04",18.96],["2014-06-05",18.98],["2014-06-06",18.89],["2014-06-09",18.85],["2014-06-10",18.79],["2014-06-11",19.02],["2014-06-12",18.82],["2014-06-13",18.71],["2014-06-16",18.55],["2014-06-17",18.85],["2014-06-18",18.8],["2014-06-19",18.78],["2014-06-20",18.76],["2014-06-23",18.66],["2014-06-24",18.79],["2014-06-25",18.76],["2014-06-26",18.53],["2014-06-27",18.51],["2014-06-30",18.62],["2014-07-02",18.63],["2014-07-03",18.59],["2014-07-04",18.55],["2014-07-07",18.47],["2014-07-08",18.42],["2014-07-09",18.45],["2014-07-10",18.44],["2014-07-11",18.53],["2014-07-14",18.51],["2014-07-15",18.48],["2014-07-16",18.68],["2014-07-17",18.66],["2014-07-18",18.7],["2014-07-21",18.7],["2014-07-22",18.76],["2014-07-23",18.8],["2014-07-24",18.87],["2014-07-25",18.81],["2014-07-28",18.83],["2014-07-29",18.85],["2014-07-30",18.83],["2014-07-31",18.87],["2014-08-01",19.02],["2014-08-05",18.98],["2014-08-06",19.03],["2014-08-07",18.84],["2014-08-08",18.94],["2014-08-11",19.01],["2014-08-12",18.96],["2014-08-13",19],["2014-08-14",18.96],["2014-08-15",18.95],["2014-08-18",19.01],["2014-08-19",19.05],["2014-08-20",19.19],["2014-08-21",19.26],["2014-08-22",19.25],["2014-08-25",19.31],["2014-08-26",19.33],["2014-08-27",19.34],["2014-08-28",19.42],["2014-08-29",19.32],["2014-09-02",19.26],["2014-09-03",18.8],["2014-09-04",18.81],["2014-09-05",18.74],["2014-09-08",18.72],["2014-09-09",18.6],["2014-09-10",18.37],["2014-09-11",18.34],["2014-09-12",18.21],["2014-09-15",18.09],["2014-09-16",18.05],["2014-09-17",18.12],["2014-09-18",18.02],["2014-09-19",17.97],["2014-09-22",18.04],["2014-09-23",17.98],["2014-09-24",17.59],["2014-09-25",17.53],["2014-09-26",17.55],["2014-09-29",17.44],["2014-09-30",17.51],["2014-10-01",17.45],["2014-10-02",17.43],["2014-10-03",17.58],["2014-10-06",17.55],["2014-10-07",17.61],["2014-10-08",17.6],["2014-10-09",17.6],["2014-10-10",17.61],["2014-10-14",17.81],["2014-10-15",17.55],["2014-10-16",17.62],["2014-10-17",17.86],["2014-10-20",18.03],["2014-10-21",18.1],["2014-10-22",18.03],["2014-10-23",18.19],["2014-10-24",18.3],["2014-10-27",18.24],["2014-10-28",18.27],["2014-10-29",18.28],["2014-10-30",18.37],["2014-10-31",18.41],["2014-11-03",18.53],["2014-11-04",18.51],["2014-11-05",18.49],["2014-11-06",18.24],["2014-11-07",18.35],["2014-11-10",18.51],["2014-11-11",18.48],["2014-11-12",18.69],["2014-11-13",18.68],["2014-11-14",18.81],["2014-11-17",18.76],["2014-11-18",18.76],["2014-11-19",18.67],["2014-11-20",18.63],["2014-11-21",18.74],["2014-11-24",18.7],["2014-11-25",18.76],["2014-11-26",18.86],["2014-11-27",18.72],["2014-11-28",18.72],["2014-12-01",18.64],["2014-12-02",18.5],["2014-12-03",18.63],["2014-12-04",18.26],["2014-12-05",17.96],["2014-12-08",17.78],["2014-12-09",17.78],["2014-12-10",17.65],["2014-12-11",17.82],["2014-12-12",17.84],["2014-12-15",17.94],["2014-12-16",18.2],["2014-12-17",18.4],["2014-12-18",18.66],["2014-12-19",18.65],["2014-12-22",18.76],["2014-12-23",18.94],["2014-12-24",18.93],["2014-12-29",18.8],["2014-12-30",18.79],["2014-12-31",18.66],["2015-01-02",18.95],["2015-01-05",18.96],["2015-01-06",19],["2015-01-07",19.26],["2015-01-08",19.47],["2015-01-09",19.52],["2015-01-12",19.47],["2015-01-13",19.5],["2015-01-14",19.26],["2015-01-15",19.16],["2015-01-16",19.24],["2015-01-19",19.36],["2015-01-20",19.4],["2015-01-21",19.63],["2015-01-22",20.07],["2015-01-23",19.62],["2015-01-26",19.49],["2015-01-27",19.58],["2015-01-28",19.53],["2015-01-29",19.57],["2015-01-30",19.52],["2015-02-02",19.53],["2015-02-03",19.61],["2015-02-04",19.6],["2015-02-05",19.8],["2015-02-06",19.58],["2015-02-09",19.67],["2015-02-10",19.77],["2015-02-11",19.81],["2015-02-12",19.74],["2015-02-13",19.97],["2015-02-17",20.01],["2015-02-18",20.12],["2015-02-19",20.07],["2015-02-20",20.05],["2015-02-23",20.13],["2015-02-24",19.78],["2015-02-25",20.01],["2015-02-26",19.72],["2015-02-27",19.64],["2015-03-02",19.95],["2015-03-03",20.16],["2015-03-04",20.08],["2015-03-05",19.96],["2015-03-06",19.64],["2015-03-09",19.36],["2015-03-10",19.3],["2015-03-11",19.38],["2015-03-12",19.43],["2015-03-13",19.35],["2015-03-16",19.51],["2015-03-17",19.57],["2015-03-18",19.6],["2015-03-19",19.57],["2015-03-20",19.89],["2015-03-23",19.77],["2015-03-24",19.94],["2015-03-25",19.6],["2015-03-26",19.4],["2015-03-27",19.41],["2015-03-30",19.59],["2015-03-31",19.73],["2015-04-01",19.7],["2015-04-02",19.79],["2015-04-06",19.71],["2015-04-07",19.8],["2015-04-08",20.05],["2015-04-09",19.99],["2015-04-10",19.86],["2015-04-13",19.63],["2015-04-14",19.39],["2015-04-15",19.74],["2015-04-16",19.77],["2015-04-17",19.89],["2015-04-20",19.84],["2015-04-21",19.77],["2015-04-22",20.11],["2015-04-23",20.15],["2015-04-24",20.17],["2015-04-27",20.25],["2015-04-28",20.25],["2015-04-29",19.93],["2015-04-30",20],["2015-05-01",20.04],["2015-05-04",19.87],["2015-05-05",19.69],["2015-05-06",19.39],["2015-05-07",19.24],["2015-05-08",19.28],["2015-05-11",19.17],["2015-05-12",19.16],["2015-05-13",19.35],["2015-05-14",19.38],["2015-05-15",19.48],["2015-05-19",19.5],["2015-05-20",19.41],["2015-05-21",19.46],["2015-05-22",19.26],["2015-05-25",19.29],["2015-05-26",19.03],["2015-05-27",19.06],["2015-05-28",19.04],["2015-05-29",18.8],["2015-06-01",18.81],["2015-06-02",18.7],["2015-06-03",18.75],["2015-06-04",18.63],["2015-06-05",18.4],["2015-06-08",18.46],["2015-06-09",18.45],["2015-06-10",18.44],["2015-06-11",18.39],["2015-06-12",18.39],["2015-06-15",18.34],["2015-06-16",18.36],["2015-06-17",18.39],["2015-06-18",18.6],["2015-06-19",18.06],["2015-06-22",18.18],["2015-06-23",18.31],["2015-06-24",18.25],["2015-06-25",18.15],["2015-06-26",17.91],["2015-06-29",17.62],["2015-06-30",17.88],["2015-07-02",17.77],["2015-07-03",17.75],["2015-07-06",17.89],["2015-07-07",18.12],["2015-07-08",17.87],["2015-07-09",17.82],["2015-07-10",17.91],["2015-07-13",18.03],["2015-07-14",18.17],["2015-07-15",18.26],["2015-07-16",18.42],["2015-07-17",18.53],["2015-07-20",18.48],["2015-07-21",18.53],["2015-07-22",18.29],["2015-07-23",18.17],["2015-07-24",18.15],["2015-07-27",17.46],["2015-07-28",17.78],["2015-07-29",18.03],["2015-07-30",17.77],["2015-07-31",18.51],["2015-08-04",18.31],["2015-08-05",18.43],["2015-08-06",18.13],["2015-08-07",18.19],["2015-08-10",18.13],["2015-08-11",18.12],["2015-08-12",18.04],["2015-08-13",18.05],["2015-08-14",17.96],["2015-08-17",18.03],["2015-08-18",18.1],["2015-08-19",17.96],["2015-08-20",17.93],["2015-08-21",17.59],["2015-08-24",17.09],["2015-08-25",17.16],["2015-08-26",17.57],["2015-08-27",17.65],["2015-08-28",17.46],["2015-08-31",17.39],["2015-09-01",17.69],["2015-09-02",18.09],["2015-09-03",18.68],["2015-09-04",18.25],["2015-09-08",18.69],["2015-09-09",18.57],["2015-09-10",18.65],["2015-09-11",18.57],["2015-09-14",18.38],["2015-09-15",18.37],["2015-09-16",18.3],["2015-09-17",18.43],["2015-09-18",18.43],["2015-09-21",18.75],["2015-09-22",18.9],["2015-09-23",18.84],["2015-09-24",18.42],["2015-09-25",18.61],["2015-09-28",18.39],["2015-09-29",18.42],["2015-09-30",18.7],["2015-10-01",18.58],["2015-10-02",18.72],["2015-10-05",18.95],["2015-10-06",19.01],["2015-10-07",18.9],["2015-10-08",18.9],["2015-10-09",18.97],["2015-10-13",19.07],["2015-10-14",19.06],["2015-10-15",19.19],["2015-10-16",19.4],["2015-10-19",19.57],["2015-10-20",19.58],["2015-10-21",19.52],["2015-10-22",19.72],["2015-10-23",19.64],["2015-10-26",19.75],["2015-10-27",19.52],["2015-10-28",19.55],["2015-10-29",19.57],["2015-10-30",19.37],["2015-11-02",19.52],["2015-11-03",19.35],["2015-11-04",19.28],["2015-11-05",19.7],["2015-11-06",19.34],["2015-11-09",19.51],["2015-11-10",19.37],["2015-11-11",19.53],["2015-11-12",19.16],["2015-11-13",19.15],["2015-11-16",19.36],["2015-11-17",19.33],["2015-11-18",19.36],["2015-11-19",19.4],["2015-11-20",19.37],["2015-11-23",19.31],["2015-11-24",19.45],["2015-11-25",19.4],["2015-11-26",19.34],["2015-11-27",19.38],["2015-11-30",19.59],["2015-12-01",19.54],["2015-12-02",19.24],["2015-12-03",19.13],["2015-12-04",19.14],["2015-12-07",18.95],["2015-12-08",18.83],["2015-12-09",18.52],["2015-12-10",18.67],["2015-12-11",18.61],["2015-12-14",18.52],["2015-12-15",19.06],["2015-12-16",19.21],["2015-12-17",19.07],["2015-12-18",19.37],["2015-12-21",19.39],["2015-12-22",19.07],["2015-12-23",19.07],["2015-12-24",18.67],["2015-12-29",18.64],["2015-12-30",18.63],["2015-12-31",18.35],["2016-01-04",18.04],["2016-01-05",18.1],["2016-01-06",18.09],["2016-01-07",17.92],["2016-01-08",17.91],["2016-01-11",17.95],["2016-01-12",17.95],["2016-01-13",17.84],["2016-01-14",17.86],["2016-01-15",17.98],["2016-01-18",17.76],["2016-01-19",18.02],["2016-01-20",18],["2016-01-21",18.07],["2016-01-22",18.34],["2016-01-25",18.24],["2016-01-26",18.57],["2016-01-27",18.43],["2016-01-28",18.74],["2016-01-29",18.72],["2016-02-01",18.65],["2016-02-02",18.72],["2016-02-03",19],["2016-02-04",19.19],["2016-02-05",19.05],["2016-02-08",18.75],["2016-02-09",18.84],["2016-02-10",18.94],["2016-02-11",18.96],["2016-02-12",19.11],["2016-02-16",19.27],["2016-02-17",19.48],["2016-02-18",19.6],["2016-02-19",19.68],["2016-02-22",19.7],["2016-02-23",19.54],["2016-02-24",19.72],["2016-02-25",19.74],["2016-02-26",19.8],["2016-02-29",19.6],["2016-03-01",19.8],["2016-03-02",19.82],["2016-03-03",19.98],["2016-03-04",19.91],["2016-03-07",19.77],["2016-03-08",20.04],["2016-03-09",20.18],["2016-03-10",20.15],["2016-03-11",20.08],["2016-03-14",20.24],["2016-03-15",20.3],["2016-03-16",20.52],["2016-03-17",20.57],["2016-03-18",20.44],["2016-03-21",20.55],["2016-03-22",20.37],["2016-03-23",20.4],["2016-03-24",20.27],["2016-03-28",20.44],["2016-03-29",20.53],["2016-03-30",20.68],["2016-03-31",20.62],["2016-04-01",20.83],["2016-04-04",20.77],["2016-04-05",20.45],["2016-04-06",20.4],["2016-04-07",20.3],["2016-04-08",20.24],["2016-04-11",20.23],["2016-04-12",20],["2016-04-13",20.37],["2016-04-14",20.26],["2016-04-15",20.34],["2016-04-18",20.29],["2016-04-19",20.17],["2016-04-20",20.15],["2016-04-21",19.94],["2016-04-22",20.12],["2016-04-25",20.35],["2016-04-26",19.86],["2016-04-27",20.24],["2016-04-28",20.32],["2016-04-29",20.31],["2016-05-02",20.43],["2016-05-03",20.31],["2016-05-04",20.35],["2016-05-05",20.43],["2016-05-06",20.46],["2016-05-09",20.68],["2016-05-10",20.92],["2016-05-11",21.21],["2016-05-12",21.27],["2016-05-13",21.24],["2016-05-16",21.58],["2016-05-17",20.71],["2016-05-18",20.79],["2016-05-19",20.8],["2016-05-20",20.94],["2016-05-24",21.05],["2016-05-25",20.97],["2016-05-26",21.04],["2016-05-27",21.13],["2016-05-30",21.15],["2016-05-31",21.02],["2016-06-01",21.22],["2016-06-02",21.26],["2016-06-03",21.73],["2016-06-06",21.73],["2016-06-07",21.77],["2016-06-08",21.73],["2016-06-09",21.68],["2016-06-10",21.82],["2016-06-13",21.75],["2016-06-14",21.75],["2016-06-15",21.71],["2016-06-16",21.71],["2016-06-17",21.53],["2016-06-20",21.71],["2016-06-21",21.76],["2016-06-22",21.92],["2016-06-23",22.11],["2016-06-24",21.96],["2016-06-27",21.81],["2016-06-28",22.02],["2016-06-29",22.29],["2016-06-30",22.16],["2016-07-04",22.28],["2016-07-05",22.27],["2016-07-06",22.2],["2016-07-07",22.25],["2016-07-08",22.38],["2016-07-11",22.28],["2016-07-12",22.25],["2016-07-13",22.28],["2016-07-14",22.43],["2016-07-15",22.4],["2016-07-18",22.45],["2016-07-19",22.46],["2016-07-20",22.52],["2016-07-21",22.49],["2016-07-22",22.5],["2016-07-25",22.67],["2016-07-26",22.88],["2016-07-27",22.81],["2016-07-28",23.09],["2016-07-29",23.19],["2016-08-02",23.22],["2016-08-03",23.13],["2016-08-04",23.1],["2016-08-05",22.48],["2016-08-08",22.55],["2016-08-09",22.56],["2016-08-10",22.52],["2016-08-11",22.45],["2016-08-12",22.5],["2016-08-15",22.5],["2016-08-16",22.43],["2016-08-17",22.6],["2016-08-18",22.41],["2016-08-19",22.4],["2016-08-22",22.62],["2016-08-23",22.71],["2016-08-24",22.51],["2016-08-25",22.5],["2016-08-26",22.48],["2016-08-29",22.44],["2016-08-30",22.19],["2016-08-31",22.19],["2016-09-01",22.2],["2016-09-02",22.5],["2016-09-06",22.65],["2016-09-07",22.67],["2016-09-08",22.58],["2016-09-09",22.17],["2016-09-12",22.17],["2016-09-13",21.79],["2016-09-14",21.78],["2016-09-15",21.92],["2016-09-16",22],["2016-09-19",22.23],["2016-09-20",22.24],["2016-09-21",22.34],["2016-09-22",22.4],["2016-09-23",22.24],["2016-09-26",21.88],["2016-09-27",21.89],["2016-09-28",21.89],["2016-09-29",22.22],["2016-09-30",21.98],["2016-10-03",21.96],["2016-10-04",21.83],["2016-10-05",21.73],["2016-10-06",21.72],["2016-10-07",21.67],["2016-10-11",21.53],["2016-10-12",21.68],["2016-10-13",21.77],["2016-10-14",21.74],["2016-10-17",21.84],["2016-10-18",21.79],["2016-10-19",21.79],["2016-10-20",21.85],["2016-10-21",21.89],["2016-10-24",21.97],["2016-10-25",21.84],["2016-10-26",21.62],["2016-10-27",21.44],["2016-10-28",21.41],["2016-10-31",21.39],["2016-11-01",21.32],["2016-11-02",21.18],["2016-11-03",21.17],["2016-11-04",21.24],["2016-11-07",21.23],["2016-11-08",21.22],["2016-11-09",21.17],["2016-11-10",20.01],["2016-11-11",19.94],["2016-11-14",19.62],["2016-11-15",19.38],["2016-11-16",19.43],["2016-11-17",19.95],["2016-11-18",19.96],["2016-11-21",19.7],["2016-11-22",19.87],["2016-11-23",19.85],["2016-11-24",19.83],["2016-11-25",19.81],["2016-11-28",20.07],["2016-11-29",20.2],["2016-11-30",20.36],["2016-12-01",20.06],["2016-12-02",20.1],["2016-12-05",20.14],["2016-12-06",20.02],["2016-12-07",20.09],["2016-12-08",20.3],["2016-12-09",20.24],["2016-12-12",20.42],["2016-12-13",20.74],["2016-12-14",20.44],["2016-12-15",20],["2016-12-16",20.47],["2016-12-19",20.51],["2016-12-20",20.52],["2016-12-21",20.64],["2016-12-22",20.64],["2016-12-23",20.8],["2016-12-28",20.52],["2016-12-29",20.65],["2016-12-30",20.67],["2017-01-03",20.69],["2017-01-04",20.93],["2017-01-05",21],["2017-01-06",21.05],["2017-01-09",21.02],["2017-01-10",20.9],["2017-01-11",20.83],["2017-01-12",20.87],["2017-01-13",20.78],["2017-01-16",20.84],["2017-01-17",21.09],["2017-01-18",20.95],["2017-01-19",20.9],["2017-01-20",21.12],["2017-01-23",21.09],["2017-01-24",21.3],["2017-01-25",21],["2017-01-26",21.09],["2017-01-27",20.85],["2017-01-30",20.71],["2017-01-31",20.7],["2017-02-01",20.75],["2017-02-02",20.87],["2017-02-03",20.89],["2017-02-06",20.93],["2017-02-07",21.05],["2017-02-08",21.25],["2017-02-09",21.3],["2017-02-10",21.34],["2017-02-13",21.29],["2017-02-14",21.22],["2017-02-15",20.57],["2017-02-16",20.35],["2017-02-17",20.53],["2017-02-21",20.57],["2017-02-22",20.53],["2017-02-23",20.88],["2017-02-24",20.78],["2017-02-27",20.76],["2017-02-28",20.92],["2017-03-01",21.05],["2017-03-02",20.36],["2017-03-03",20.3],["2017-03-06",20.18],["2017-03-07",20.25],["2017-03-08",19.97],["2017-03-09",19.75],["2017-03-10",20.25],["2017-03-13",20.17],["2017-03-14",20.21],["2017-03-15",20.14],["2017-03-16",20.07],["2017-03-17",20.19],["2017-03-20",20.02],["2017-03-21",20.11],["2017-03-22",19.87],["2017-03-23",19.97],["2017-03-24",20.04],["2017-03-27",19.61],["2017-03-28",19.86],["2017-03-29",19.96],["2017-03-30",19.98],["2017-03-31",20.03],["2017-04-03",20.13],["2017-04-04",20.2],["2017-04-05",20.14],["2017-04-06",20.23],["2017-04-07",20.18],["2017-04-10",20.29],["2017-04-11",20.33],["2017-04-12",20.34],["2017-04-13",20.17],["2017-04-17",20.26],["2017-04-18",20.35],["2017-04-19",20.3],["2017-04-20",20.29],["2017-04-21",20.09],["2017-04-24",20.14],["2017-04-25",19.94],["2017-04-26",19.78],["2017-04-27",19.93],["2017-04-28",19.84],["2017-05-01",19.93],["2017-05-02",20.02],["2017-05-03",20.01],["2017-05-04",20],["2017-05-05",20.17],["2017-05-08",20.21],["2017-05-09",20.19],["2017-05-10",20.19],["2017-05-11",19.93],["2017-05-12",19.93],["2017-05-15",19.84],["2017-05-16",20.07],["2017-05-17",19.92],["2017-05-18",19.6],["2017-05-19",19.88],["2017-05-23",19.74],["2017-05-24",19.83],["2017-05-25",19.96],["2017-05-26",19.89],["2017-05-29",20.02],["2017-05-30",20.04],["2017-05-31",20.13],["2017-06-01",20.25],["2017-06-02",20.64],["2017-06-05",20.44],["2017-06-06",20.52],["2017-06-07",20.54],["2017-06-08",20.69],["2017-06-09",20.68],["2017-06-12",20.76],["2017-06-13",20.83],["2017-06-14",20.82],["2017-06-15",20.68],["2017-06-16",20.74],["2017-06-19",21.05],["2017-06-20",20.85],["2017-06-21",20.84],["2017-06-22",20.58],["2017-06-23",20.47],["2017-06-26",20.46],["2017-06-27",20.24],["2017-06-28",19.99],["2017-06-29",19.63],["2017-06-30",19.76],["2017-07-04",19.61],["2017-07-05",19.72],["2017-07-06",19.69],["2017-07-07",19.8],["2017-07-10",19.84],["2017-07-11",19.81],["2017-07-12",20.08],["2017-07-13",20.04],["2017-07-14",20.19],["2017-07-17",20.24],["2017-07-18",20.36],["2017-07-19",20.61],["2017-07-20",20.71],["2017-07-21",20.7],["2017-07-24",20.73],["2017-07-25",20.47],["2017-07-26",20.4],["2017-07-27",20.5],["2017-07-28",20.45],["2017-07-31",20.4],["2017-08-01",19.99],["2017-08-02",19.95],["2017-08-03",20.1],["2017-08-04",20],["2017-08-08",19.96],["2017-08-09",19.78],["2017-08-10",19.67],["2017-08-11",19.71],["2017-08-14",19.77],["2017-08-15",19.64],["2017-08-16",19.81],["2017-08-17",19.82],["2017-08-18",19.76],["2017-08-21",19.82],["2017-08-22",19.87],["2017-08-23",20],["2017-08-24",19.86],["2017-08-25",20.01],["2017-08-28",19.94],["2017-08-29",19.96],["2017-08-30",20.27],["2017-08-31",20.29],["2017-09-01",20.22],["2017-09-05",20.09],["2017-09-06",20.01],["2017-09-07",19.97],["2017-09-08",19.95],["2017-09-11",20],["2017-09-12",20.08],["2017-09-13",20.04],["2017-09-14",20.04],["2017-09-15",20.04],["2017-09-18",20.16],["2017-09-19",20.1],["2017-09-20",20.06],["2017-09-21",20.09],["2017-09-22",20.05],["2017-09-25",20.12],["2017-09-26",20.11],["2017-09-27",19.74],["2017-09-28",19.52],["2017-09-29",19.68],["2017-10-02",20],["2017-10-03",19.86],["2017-10-04",19.99],["2017-10-05",20],["2017-10-06",20.03],["2017-10-10",20.05],["2017-10-11",20.01],["2017-10-12",19.99],["2017-10-13",20.16],["2017-10-16",19.8],["2017-10-17",19.8],["2017-10-18",20.07],["2017-10-19",20.14],["2017-10-20",20.22],["2017-10-23",20.33],["2017-10-24",20.24],["2017-10-25",20.51],["2017-10-26",20.46],["2017-10-27",20.37],["2017-10-30",20.3],["2017-10-31",20.46],["2017-11-01",20.53],["2017-11-02",20.56],["2017-11-03",20.57],["2017-11-06",20.51],["2017-11-07",20.6],["2017-11-08",20.47],["2017-11-09",21.02],["2017-11-10",20.96],["2017-11-13",21.14],["2017-11-14",21.11],["2017-11-15",21.04],["2017-11-16",20.97],["2017-11-17",20.89],["2017-11-20",20.86],["2017-11-21",21.03],["2017-11-22",20.93],["2017-11-23",20.89],["2017-11-24",20.95],["2017-11-27",20.72],["2017-11-28",20.77],["2017-11-29",20.84],["2017-11-30",21.04],["2017-12-01",20.92],["2017-12-04",20.78],["2017-12-05",20.78],["2017-12-06",20.82],["2017-12-07",20.85],["2017-12-08",20.9],["2017-12-11",20.75],["2017-12-12",20.75],["2017-12-13",20.89],["2017-12-14",20.98],["2017-12-15",20.85],["2017-12-18",20.73],["2017-12-19",20.52],["2017-12-20",20.38],["2017-12-21",20.46],["2017-12-22",20.62],["2017-12-27",20.61],["2017-12-28",20.7],["2017-12-29",20.72],["2018-01-02",20.62],["2018-01-03",20.59],["2018-01-04",20.63],["2018-01-05",20.64],["2018-01-08",20.91],["2018-01-09",21.15],["2018-01-10",20.73],["2018-01-11",20.58],["2018-01-12",20.65],["2018-01-15",20.63],["2018-01-16",20.97],["2018-01-17",21.18],["2018-01-18",20.9],["2018-01-19",20.81],["2018-01-22",20.93],["2018-01-23",20.94],["2018-01-24",20.94],["2018-01-25",20.91],["2018-01-26",20.91],["2018-01-29",20.74],["2018-01-30",20.47],["2018-01-31",20.57],["2018-02-01",20.48],["2018-02-02",20.02],["2018-02-05",19.74],["2018-02-06",19.73],["2018-02-07",19.77],["2018-02-08",19.1],["2018-02-09",19.35],["2018-02-12",19.46],["2018-02-13",19.43],["2018-02-14",19.19],["2018-02-15",19.53],["2018-02-16",19.76],["2018-02-20",19.7],["2018-02-21",19.46],["2018-02-22",19.87],["2018-02-23",19.83],["2018-02-26",20.07],["2018-02-27",20.07],["2018-02-28",19.97],["2018-03-01",20.03],["2018-03-02",19.88],["2018-03-05",20.09],["2018-03-06",20.11],["2018-03-07",20.25],["2018-03-08",20.43],["2018-03-09",20.19],["2018-03-12",20.23],["2018-03-13",20.32],["2018-03-14",20.52],["2018-03-15",20.62],["2018-03-16",20.97],["2018-03-19",20.59],["2018-03-20",20.54],["2018-03-21",20.4],["2018-03-22",20.5],["2018-03-23",20.03],["2018-03-26",20.1],["2018-03-27",20.16],["2018-03-28",20.27],["2018-03-29",20.35],["2018-04-02",20.1],["2018-04-03",20.73],["2018-04-04",20.57],["2018-04-05",20.47],["2018-04-06",20.24],["2018-04-09",20.41],["2018-04-10",20.2],["2018-04-11",20.29],["2018-04-12",20.39],["2018-04-13",20.39],["2018-04-16",20.41],["2018-04-17",20.37],["2018-04-18",20.4],["2018-04-19",20.23],["2018-04-20",20.13],["2018-04-23",20.31],["2018-04-24",20.23],["2018-04-25",20.09],["2018-04-26",20.16],["2018-04-27",20.12],["2018-04-30",20.07],["2018-05-01",20.06],["2018-05-02",20.37],["2018-05-03",20.33],["2018-05-04",20.35],["2018-05-07",20.45],["2018-05-08",20.4],["2018-05-09",20.48],["2018-05-10",20.59],["2018-05-11",20.71],["2018-05-14",20.67],["2018-05-15",20.68],["2018-05-16",20.64],["2018-05-17",20.51],["2018-05-18",20.74],["2018-05-22",20.98],["2018-05-23",20.96],["2018-05-24",21.03],["2018-05-25",21.02],["2018-05-28",21.01],["2018-05-29",21.02],["2018-05-30",21.27],["2018-05-31",21.02],["2018-06-01",21.12],["2018-06-04",21.21],["2018-06-05",21.07],["2018-06-06",21.09],["2018-06-07",21.07],["2018-06-08",21.12],["2018-06-11",21.08],["2018-06-12",21.1],["2018-06-13",21.06],["2018-06-14",21.08],["2018-06-15",21],["2018-06-18",21.11],["2018-06-19",21.24],["2018-06-20",21.2],["2018-06-21",21.11],["2018-06-22",21],["2018-06-25",20.88],["2018-06-26",20.8],["2018-06-27",20.68],["2018-06-28",20.62],["2018-06-29",20.66],["2018-07-03",20.73],["2018-07-04",20.85],["2018-07-05",21.05],["2018-07-06",21.09],["2018-07-09",20.92],["2018-07-10",20.21],["2018-07-11",20.1],["2018-07-12",20.14],["2018-07-13",20.15],["2018-07-16",20.1],["2018-07-17",20.1],["2018-07-18",20.07],["2018-07-19",20.01],["2018-07-20",20.04],["2018-07-23",20.05],["2018-07-24",19.86],["2018-07-25",19.82],["2018-07-26",19.82],["2018-07-27",19.79],["2018-07-30",19.79],["2018-07-31",20.28],["2018-08-01",20.3],["2018-08-02",19.96],["2018-08-03",20.23],["2018-08-07",19.84],["2018-08-08",19.97],["2018-08-09",20.13],["2018-08-10",20.1],["2018-08-13",20.09],["2018-08-14",20.18],["2018-08-15",20.25],["2018-08-16",20.4],["2018-08-17",20.41],["2018-08-20",20.59],["2018-08-21",20.49],["2018-08-22",20.39],["2018-08-23",20.33],["2018-08-24",20.33],["2018-08-27",20.39],["2018-08-28",20.31],["2018-08-29",20.34],["2018-08-30",20.37],["2018-08-31",20.44],["2018-09-04",20.29],["2018-09-05",20.19],["2018-09-06",20.34],["2018-09-07",20.19],["2018-09-10",20.41],["2018-09-11",20.34],["2018-09-12",20.35],["2018-09-13",20.44],["2018-09-14",20.42],["2018-09-17",20.43],["2018-09-18",20.23],["2018-09-19",19.96],["2018-09-20",20.04],["2018-09-21",20.01],["2018-09-24",19.93],["2018-09-25",19.94],["2018-09-26",19.52],["2018-09-27",19.38],["2018-09-28",19.5],["2018-10-01",19.55],["2018-10-02",19.4],["2018-10-03",19.41],["2018-10-04",19.26],["2018-10-05",19.22],["2018-10-09",19.41],["2018-10-10",19.01],["2018-10-11",18.81],["2018-10-12",18.72],["2018-10-15",18.8],["2018-10-16",19.1],["2018-10-17",18.98],["2018-10-18",18.96],["2018-10-19",19.35],["2018-10-22",19.25],["2018-10-23",19.22],["2018-10-24",19.18],["2018-10-25",19.58],["2018-10-26",19.42],["2018-10-29",19.33],["2018-10-30",19.65],["2018-10-31",19.64],["2018-11-01",19.65],["2018-11-02",19.42],["2018-11-05",19.68],["2018-11-06",20.12],["2018-11-07",19.8],["2018-11-08",19.42],["2018-11-09",19.62],["2018-11-12",19.45],["2018-11-13",19.43],["2018-11-14",19.47],["2018-11-15",19.38],["2018-11-16",19.74],["2018-11-19",19.61],["2018-11-20",19.59],["2018-11-21",19.65],["2018-11-22",19.69],["2018-11-23",19.7],["2018-11-26",19.79],["2018-11-27",19.81],["2018-11-28",19.99],["2018-11-29",19.94],["2018-11-30",19.74],["2018-12-03",19.65],["2018-12-04",19.92],["2018-12-05",19.83],["2018-12-06",20.06],["2018-12-07",20.04],["2018-12-10",19.89],["2018-12-11",20.1],["2018-12-12",19.95],["2018-12-13",20.29],["2018-12-14",20.2],["2018-12-17",19.48],["2018-12-18",19.54],["2018-12-19",19.32],["2018-12-20",19.1],["2018-12-21",18.83],["2018-12-24",18.63],["2018-12-27",18.53],["2018-12-28",18.79],["2018-12-31",18.85],["2019-01-02",18.88],["2019-01-03",18.93],["2019-01-04",19.1],["2019-01-07",19.46],["2019-01-08",19.61],["2019-01-09",19.54],["2019-01-10",19.61],["2019-01-11",19.8],["2019-01-14",20.11],["2019-01-15",20.22],["2019-01-16",20.15],["2019-01-17",20.16],["2019-01-18",20.19],["2019-01-21",20.25],["2019-01-22",20.25],["2019-01-23",20.27],["2019-01-24",20.33],["2019-01-25",20.45],["2019-01-28",20.53],["2019-01-29",20.47],["2019-01-30",20.68],["2019-01-31",20.52],["2019-02-01",20.54],["2019-02-04",20.64],["2019-02-05",20.83],["2019-02-06",21],["2019-02-07",21.23],["2019-02-08",21.18],["2019-02-11",21.07],["2019-02-12",21.09],["2019-02-13",21.69],["2019-02-14",21.72],["2019-02-15",21.82],["2019-02-19",21.74],["2019-02-20",21.71],["2019-02-21",21.72],["2019-02-22",21.69],["2019-02-25",21.49],["2019-02-26",21.45],["2019-02-27",21.49],["2019-02-28",21.42],["2019-03-01",20.84],["2019-03-04",20.83],["2019-03-05",21.14],["2019-03-06",21.09],["2019-03-07",21.23],["2019-03-08",21.13],["2019-03-11",21.09],["2019-03-12",21.2],["2019-03-13",21.28],["2019-03-14",21.05],["2019-03-15",20.96],["2019-03-18",20.94],["2019-03-19",20.88],["2019-03-20",20.95],["2019-03-21",21.02],["2019-03-22",20.97],["2019-03-25",21.13],["2019-03-26",21.11],["2019-03-27",21.25],["2019-03-28",21.45],["2019-03-29",21.4],["2019-04-01",21.4],["2019-04-02",21.3],["2019-04-03",21.15],["2019-04-04",21.12],["2019-04-05",21.19],["2019-04-08",20.98],["2019-04-09",21.15],["2019-04-10",21.13],["2019-04-11",20.95],["2019-04-12",21.41],["2019-04-15",21.24],["2019-04-16",20.78],["2019-04-17",20.62],["2019-04-18",20.72],["2019-04-22",20.51],["2019-04-23",20.71],["2019-04-24",21.3],["2019-04-25",21.3],["2019-04-26",21.3],["2019-04-29",21.26],["2019-04-30",21.35],["2019-05-01",21.49],["2019-05-02",21.54],["2019-05-03",21.48],["2019-05-06",21.48],["2019-05-07",21.42],["2019-05-08",21.03],["2019-05-09",20.98],["2019-05-10",20.9],["2019-05-13",21.09],["2019-05-14",20.95],["2019-05-15",20.99],["2019-05-16",21.2],["2019-05-17",21.05],["2019-05-21",21.1],["2019-05-22",21.15],["2019-05-23",21.16],["2019-05-24",21.04],["2019-05-27",21.1],["2019-05-28",20.95],["2019-05-29",20.79],["2019-05-30",20.73],["2019-05-31",20.79],["2019-06-03",21.44],["2019-06-04",21.52],["2019-06-05",21.8],["2019-06-06",21.79],["2019-06-07",22.07],["2019-06-10",22.07],["2019-06-11",22.1],["2019-06-12",22.1],["2019-06-13",22.12],["2019-06-14",22.21],["2019-06-17",22.19],["2019-06-18",22.27],["2019-06-19",22.17],["2019-06-20",22.1],["2019-06-21",22.4],["2019-06-24",22.2],["2019-06-25",22.3],["2019-06-26",21.78],["2019-06-27",21.6],["2019-06-28",21.86],["2019-07-02",22.01],["2019-07-03",22.33],["2019-07-04",22.33],["2019-07-05",22.1],["2019-07-08",22.22],["2019-07-09",22.16],["2019-07-10",22.21],["2019-07-11",22.18],["2019-07-12",22.11],["2019-07-15",21.99],["2019-07-16",21.95],["2019-07-17",21.91],["2019-07-18",22.01],["2019-07-19",21.78],["2019-07-22",22.12],["2019-07-23",22.12],["2019-07-24",22.12],["2019-07-25",22.03],["2019-07-26",22.14],["2019-07-29",22.19],["2019-07-30",21.99],["2019-07-31",21.85],["2019-08-01",21.95],["2019-08-02",22],["2019-08-06",21.89],["2019-08-07",21.98],["2019-08-08",21.97],["2019-08-09",21.81],["2019-08-12",21.8],["2019-08-13",21.96],["2019-08-14",21.8],["2019-08-15",21.81],["2019-08-16",21.97],["2019-08-19",22.13],["2019-08-20",22.17],["2019-08-21",22.19],["2019-08-22",22.14],["2019-08-23",21.93],["2019-08-26",21.82],["2019-08-27",21.99],["2019-08-28",22.11],["2019-08-29",22.1],["2019-08-30",22.18],["2019-09-03",22.25],["2019-09-04",22.39],["2019-09-05",22.27],["2019-09-06",22.35],["2019-09-09",22.07],["2019-09-10",21.85],["2019-09-11",21.81],["2019-09-12",21.72],["2019-09-13",21.69],["2019-09-16",21.86],["2019-09-17",21.97],["2019-09-18",22.1],["2019-09-19",22.13],["2019-09-20",22.12],["2019-09-23",22.12],["2019-09-24",22.28],["2019-09-25",22.45],["2019-09-26",22.34],["2019-09-27",22.18],["2019-09-30",22.07],["2019-10-01",22],["2019-10-02",22.08],["2019-10-03",22.2],["2019-10-04",22.29],["2019-10-07",22.55],["2019-10-08",22.66],["2019-10-09",22.66],["2019-10-10",22.5],["2019-10-11",22.25],["2019-10-15",22.15],["2019-10-16",22.06],["2019-10-17",21.98],["2019-10-18",21.86],["2019-10-21",21.92],["2019-10-22",21.86],["2019-10-23",21.97],["2019-10-24",21.92],["2019-10-25",21.92],["2019-10-28",21.72],["2019-10-29",21.73],["2019-10-30",21.8],["2019-10-31",21.8],["2019-11-01",21.81],["2019-11-04",21.78],["2019-11-05",21.7],["2019-11-06",21.78],["2019-11-07",21.69],["2019-11-08",21.45],["2019-11-11",21.5],["2019-11-12",21.6],["2019-11-13",21.69],["2019-11-14",21.7],["2019-11-15",21.68],["2019-11-18",22.13],["2019-11-19",21.65],["2019-11-20",21.54],["2019-11-21",21.42],["2019-11-22",21.45],["2019-11-25",21.55],["2019-11-26",21.65],["2019-11-27",21.43],["2019-11-28",21.65],["2019-11-29",21.58],["2019-12-02",21.38],["2019-12-03",21.6],["2019-12-04",21.43],["2019-12-05",21.64],["2019-12-06",21.64],["2019-12-09",21.67],["2019-12-10",21.68],["2019-12-11",21.29],["2019-12-12",20.78],["2019-12-13",20.99],["2019-12-16",20.8],["2019-12-17",20.85],["2019-12-18",20.93],["2019-12-19",21.05],["2019-12-20",21.2],["2019-12-23",20.97],["2019-12-24",20.74],["2019-12-27",20.86]]},{"symbol":"FCR.UN","priceData":[["2019-12-27",20.86],["2002-01-02",8.03125],["2002-01-03",8.03125],["2002-01-04",8.25],["2002-01-07",8.625],["2002-01-08",7.90625],["2002-01-09",8.28125],["2002-01-10",8.0625],["2002-01-14",7.90625],["2002-01-15",8.09375],["2002-01-16",8.03125],["2002-01-17",7.96875],["2002-01-18",8.03125],["2002-01-21",8.03125],["2002-01-22",7.96875],["2002-01-23",7.9625],["2002-01-25",7.96875],["2002-01-28",7.96875],["2002-01-29",8.09375],["2002-01-30",8.09375],["2002-01-31",8.125],["2002-02-01",8.0625],["2002-02-04",8],["2002-02-05",8.0625],["2002-02-06",7.875],["2002-02-07",8],["2002-02-08",7.875],["2002-02-12",7.99375],["2002-02-13",7.96875],["2002-02-14",7.825],["2002-02-15",7.825],["2002-02-18",7.78125],["2002-02-19",7.96875],["2002-02-20",8],["2002-02-21",8],["2002-02-22",7.75],["2002-02-25",8.125],["2002-02-26",7.875],["2002-02-27",8],["2002-02-28",7.875],["2002-03-01",7.6],["2002-03-04",8],["2002-03-05",8],["2002-03-06",8],["2002-03-07",7.75],["2002-03-11",7.96875],["2002-03-12",8],["2002-03-13",7.96875],["2002-03-14",8],["2002-03-15",8],["2002-03-18",8],["2002-03-19",8],["2002-03-20",7.84375],["2002-03-21",7.8125],["2002-03-22",7.65625],["2002-03-25",7.6875],["2002-03-26",7.65625],["2002-03-27",7.65625],["2002-03-28",7.65625],["2002-04-01",7.5],["2002-04-02",7.59375],["2002-04-03",7.625],["2002-04-04",7.65625],["2002-04-05",7.65625],["2002-04-08",7.65625],["2002-04-09",7.625],["2002-04-10",7.625],["2002-04-11",7.5625],["2002-04-12",7.53125],["2002-04-15",7.5],["2002-04-16",7.75],["2002-04-17",7.80625],["2002-04-18",7.80625],["2002-04-19",7.8125],["2002-04-22",7.8125],["2002-04-23",7.8125],["2002-04-24",7.8125],["2002-04-25",7.71875],["2002-04-26",7.71875],["2002-04-29",7.78125],["2002-04-30",7.71875],["2002-05-01",7.50625],["2002-05-02",7.56875],["2002-05-03",7.5375],["2002-05-06",7.5625],["2002-05-07",7.53125],["2002-05-08",7.59375],["2002-05-09",7.53125],["2002-05-10",7.5],["2002-05-13",7.46875],["2002-05-14",7.5],["2002-05-15",7.5],["2002-05-16",7.5875],["2002-05-17",7.59375],["2002-05-21",7.50625],["2002-05-22",7.40625],["2002-05-23",7.6],["2002-05-24",7.625],["2002-05-27",7.5],["2002-05-28",7.71875],["2002-05-29",7.65625],["2002-05-30",7.71875],["2002-05-31",7.84375],["2002-06-03",7.725],["2002-06-04",7.8125],["2002-06-05",7.78125],["2002-06-06",7.7375],["2002-06-07",7.8125],["2002-06-10",7.8125],["2002-06-11",7.81875],["2002-06-12",7.81875],["2002-06-13",7.6875],["2002-06-14",7.7875],["2002-06-17",7.625],["2002-06-18",7.78125],["2002-06-19",7.7875],["2002-06-20",7.75],["2002-06-21",7.71875],["2002-06-24",7.75],["2002-06-25",7.6625],["2002-06-26",7.78125],["2002-06-27",7.75625],["2002-07-02",7.78125],["2002-07-03",7.8125],["2002-07-04",8],["2002-07-05",8.125],["2002-07-08",7.875],["2002-07-09",7.84375],["2002-07-10",7.6875],["2002-07-11",7.71875],["2002-07-12",7.71875],["2002-07-15",7.6875],["2002-07-16",7.8125],["2002-07-17",7.75],["2002-07-18",7.8125],["2002-07-19",7.78125],["2002-07-22",7.75],["2002-07-23",8.00625],["2002-07-24",7.75],["2002-07-25",7.8125],["2002-07-26",7.75],["2002-07-29",7.8125],["2002-07-30",7.9375],["2002-07-31",7.96875],["2002-08-01",7.88125],["2002-08-02",7.99375],["2002-08-06",7.84375],["2002-08-07",8],["2002-08-08",7.84375],["2002-08-09",7.84375],["2002-08-12",7.825],["2002-08-13",7.8125],["2002-08-14",7.8125],["2002-08-15",7.71875],["2002-08-16",7.6875],["2002-08-19",7.6875],["2002-08-20",7.71875],["2002-08-21",7.73125],["2002-08-22",7.6875],["2002-08-23",7.725],["2002-08-26",7.90625],["2002-08-27",7.8125],["2002-08-28",7.8125],["2002-08-29",7.9375],["2002-08-30",7.8125],["2002-09-03",7.8125],["2002-09-04",7.7875],["2002-09-05",8],["2002-09-06",8],["2002-09-09",8],["2002-09-10",7.71875],["2002-09-11",7.8125],["2002-09-12",7.625],["2002-09-13",7.625],["2002-09-16",7.5],["2002-09-17",7.34375],["2002-09-18",7.23125],["2002-09-19",7.1875],["2002-09-20",7.13125],["2002-09-23",7.1875],["2002-09-24",7.1875],["2002-09-25",7.1875],["2002-09-26",7.1875],["2002-09-27",7.15625],["2002-09-30",7],["2002-10-01",7.15625],["2002-10-02",7.1875],["2002-10-03",7.03125],["2002-10-04",7.06875],["2002-10-07",7.06875],["2002-10-08",7.125],["2002-10-09",7.09375],["2002-10-10",7.09375],["2002-10-11",7.05],["2002-10-15",7.0625],["2002-10-16",7.03125],["2002-10-17",6.96875],["2002-10-18",6.96875],["2002-10-21",6.90625],["2002-10-22",6.90625],["2002-10-23",7.0625],["2002-10-24",7.05625],["2002-10-25",7.0625],["2002-10-28",7.03125],["2002-10-29",7.125],["2002-10-30",7.0625],["2002-10-31",7.125],["2002-11-01",7.21875],["2002-11-04",7.15625],["2002-11-05",7.11875],["2002-11-06",6.96875],["2002-11-07",7.15625],["2002-11-08",7],["2002-11-11",7],["2002-11-12",7.1875],["2002-11-13",7.375],["2002-11-14",7.25],["2002-11-15",7.40625],["2002-11-18",7.5],["2002-11-19",7.625],["2002-11-20",7.65625],["2002-11-21",7.5625],["2002-11-22",7.65625],["2002-11-25",7.625],["2002-11-26",7.68125],["2002-11-27",7.68125],["2002-11-28",7.6875],["2002-11-29",7.65625],["2002-12-02",7.6875],["2002-12-03",7.65625],["2002-12-04",7.65625],["2002-12-05",7.625],["2002-12-06",7.625],["2002-12-09",7.625],["2002-12-10",7.65625],["2002-12-11",7.65625],["2002-12-12",7.65625],["2002-12-13",7.65625],["2002-12-16",7.71875],["2002-12-17",7.6875],["2002-12-18",7.6875],["2002-12-19",7.65625],["2002-12-20",7.775],["2002-12-23",7.625],["2002-12-24",7.53125],["2002-12-27",7.75],["2002-12-30",7.75],["2002-12-31",7.59375],["2003-01-02",7.5625],["2003-01-03",7.5625],["2003-01-06",7.425],["2003-01-07",7.41875],["2003-01-08",7.40625],["2003-01-09",7.375],["2003-01-10",7.5],["2003-01-13",7.5],["2003-01-14",7.5],["2003-01-15",7.3125],["2003-01-16",7.5],["2003-01-17",7.54375],["2003-01-20",7.4375],["2003-01-21",7.34375],["2003-01-22",7.375],["2003-01-23",7.5],["2003-01-24",7.5],["2003-01-27",7.375],["2003-01-28",7.5],["2003-01-29",7.46875],["2003-01-30",7.5],["2003-01-31",7.625],["2003-02-03",7.5625],["2003-02-04",7.5],["2003-02-05",7.5625],["2003-02-06",7.59375],["2003-02-07",7.5625],["2003-02-10",7.575],["2003-02-11",7.5625],["2003-02-12",7.5625],["2003-02-13",7.575],["2003-02-14",7.65625],["2003-02-17",7.59375],["2003-02-18",7.59375],["2003-02-19",7.6875],["2003-02-20",7.6875],["2003-02-21",7.65625],["2003-02-24",7.59375],["2003-02-25",7.5625],["2003-02-26",7.5625],["2003-02-27",7.625],["2003-02-28",7.5625],["2003-03-03",7.46875],["2003-03-04",7.44375],["2003-03-05",7.44375],["2003-03-06",7.44375],["2003-03-07",7.46875],["2003-03-10",7.4375],["2003-03-11",7.44375],["2003-03-12",7.46875],["2003-03-13",7.5],["2003-03-14",7.53125],["2003-03-17",7.53125],["2003-03-18",7.6375],["2003-03-19",7.44375],["2003-03-20",7.5625],["2003-03-21",7.475],["2003-03-24",7.475],["2003-03-25",7.5],["2003-03-26",7.5125],["2003-03-27",7.625],["2003-03-28",7.625],["2003-03-31",7.50625],["2003-04-01",7.5625],["2003-04-02",7.5],["2003-04-03",7.5],["2003-04-04",7.5],["2003-04-07",7.5],["2003-04-08",7.46875],["2003-04-09",7.53125],["2003-04-10",7.5],["2003-04-11",7.53125],["2003-04-14",7.58125],["2003-04-15",7.53125],["2003-04-16",7.71875],["2003-04-17",7.8125],["2003-04-21",7.8125],["2003-04-22",7.84375],["2003-04-23",7.8625],["2003-04-24",7.75],["2003-04-25",7.84375],["2003-04-28",7.84375],["2003-04-29",7.84375],["2003-04-30",7.8125],["2003-05-01",7.9375],["2003-05-02",8.0625],["2003-05-05",8.2625],["2003-05-06",8.1125],["2003-05-07",7.975],["2003-05-08",7.975],["2003-05-09",8.09375],["2003-05-12",8.15625],["2003-05-13",8.13125],["2003-05-14",8.15625],["2003-05-15",8.4375],["2003-05-16",8.40625],["2003-05-20",8.4375],["2003-05-21",8.19375],["2003-05-22",8.43125],["2003-05-23",8.625],["2003-05-26",8.84375],["2003-05-27",8.56875],["2003-05-28",8.59375],["2003-05-29",8.53125],["2003-05-30",8.3125],["2003-06-02",8.40625],["2003-06-03",8.2875],["2003-06-04",8.75],["2003-06-05",8.75],["2003-06-06",8.6375],["2003-06-09",8.6375],["2003-06-10",8.74375],["2003-06-11",8.84375],["2003-06-12",8.81875],["2003-06-13",8.875],["2003-06-16",9.00625],["2003-06-17",9.0625],["2003-06-18",9.125],["2003-06-19",9.15625],["2003-06-20",9.125],["2003-06-23",9.15625],["2003-06-24",9.15625],["2003-06-25",8.78125],["2003-06-26",9],["2003-06-27",8.96875],["2003-06-30",9.0625],["2003-07-02",9.03125],["2003-07-03",9.0625],["2003-07-04",8.90625],["2003-07-07",8.84375],["2003-07-08",8.84375],["2003-07-09",8.90625],["2003-07-10",8.875],["2003-07-11",9.03125],["2003-07-14",8.875],["2003-07-15",8.90625],["2003-07-16",9.0625],["2003-07-17",8.90625],["2003-07-18",8.90625],["2003-07-21",8.9375],["2003-07-22",8.9375],["2003-07-23",8.9375],["2003-07-24",9.0625],["2003-07-25",8.90625],["2003-07-28",9.0625],["2003-07-29",8.94375],["2003-07-30",8.94375],["2003-07-31",8.96875],["2003-08-01",9.0625],["2003-08-05",9.0625],["2003-08-06",8.90625],["2003-08-07",8.9375],["2003-08-08",9.1875],["2003-08-11",9.3125],["2003-08-12",9.075],["2003-08-13",9.28125],["2003-08-14",9.125],["2003-08-15",9.40625],["2003-08-18",9.4375],["2003-08-19",9.50625],["2003-08-20",10.09375],["2003-08-21",9.8125],["2003-08-22",9.5625],["2003-08-25",9.6875],["2003-08-26",9.6875],["2003-08-27",9.5625],["2003-08-28",9.5625],["2003-08-29",9.59375],["2003-09-02",9.75],["2003-09-03",9.63125],["2003-09-04",9.75],["2003-09-05",9.9375],["2003-09-08",9.84375],["2003-09-09",9.625],["2003-09-10",9.6375],["2003-09-11",9.56875],["2003-09-12",9.53125],["2003-09-15",9.53125],["2003-09-16",9.40625],["2003-09-17",9.625],["2003-09-18",9.40625],["2003-09-19",9.4375],["2003-09-22",9.40625],["2003-09-23",9.53125],["2003-09-24",9.53125],["2003-09-25",9.5625],["2003-09-26",9.5625],["2003-09-29",9.5625],["2003-09-30",9.5625],["2003-10-01",9.5625],["2003-10-02",9.6875],["2003-10-03",9.75],["2003-10-06",9.6875],["2003-10-07",9.625],["2003-10-08",9.63125],["2003-10-09",9.6875],["2003-10-10",9.625],["2003-10-14",9.65625],["2003-10-15",9.625],["2003-10-16",9.625],["2003-10-17",9.59375],["2003-10-20",9.6],["2003-10-21",9.63125],["2003-10-22",9.7125],["2003-10-23",9.6125],["2003-10-24",9.6125],["2003-10-27",9.5625],["2003-10-28",9.4375],["2003-10-29",9.3125],["2003-10-30",9.28125],["2003-10-31",9.4375],["2003-11-03",9.75],["2003-11-04",9.78125],["2003-11-05",9.90625],["2003-11-06",10.0625],["2003-11-07",10.1875],["2003-11-10",9.8125],["2003-11-11",9.6875],["2003-11-12",9.71875],["2003-11-13",9.71875],["2003-11-14",9.78125],["2003-11-17",9.71875],["2003-11-18",9.78125],["2003-11-19",9.7875],["2003-11-20",9.8125],["2003-11-21",9.65625],["2003-11-24",9.65625],["2003-11-25",9.60625],["2003-11-26",9.68125],["2003-11-27",9.74375],["2003-11-28",9.74375],["2003-12-01",9.6875],["2003-12-02",9.7125],["2003-12-03",9.775],["2003-12-04",9.825],["2003-12-05",9.725],["2003-12-08",9.7125],["2003-12-09",9.75],["2003-12-10",9.60625],["2003-12-11",9.6875],["2003-12-12",9.75],["2003-12-15",9.78125],["2003-12-16",9.84375],["2003-12-17",10],["2003-12-18",10.03125],["2003-12-19",10.15625],["2003-12-22",10.21875],["2003-12-23",10.075],["2003-12-24",10.08125],["2003-12-29",9.96875],["2003-12-30",9.95625],["2003-12-31",9.93125],["2004-01-02",10.3125],["2004-01-05",10.075],["2004-01-06",10.0375],["2004-01-07",9.7875],["2004-01-08",9.775],["2004-01-09",9.75],["2004-01-12",9.74375],["2004-01-13",9.70625],["2004-01-14",9.6875],["2004-01-15",9.71875],["2004-01-16",9.75625],["2004-01-19",9.90625],["2004-01-20",9.99375],["2004-01-21",9.9375],["2004-01-22",9.7875],["2004-01-23",9.75],["2004-01-26",9.8375],["2004-01-27",9.7875],["2004-01-28",9.84375],["2004-01-29",9.825],["2004-01-30",9.83125],["2004-02-02",10.11875],["2004-02-03",10.2375],["2004-02-04",10],["2004-02-05",10.03125],["2004-02-06",10],["2004-02-09",10.00625],["2004-02-10",10.14375],["2004-02-11",10.2125],["2004-02-12",10.1875],["2004-02-13",10.15625],["2004-02-16",10.1],["2004-02-17",10.1875],["2004-02-18",10.125],["2004-02-19",10.21875],["2004-02-20",10.28125],["2004-02-23",10.23125],["2004-02-24",10.225],["2004-02-25",10.225],["2004-02-26",10.40625],["2004-02-27",10.49375],["2004-03-01",10.58125],["2004-03-02",10.775],["2004-03-03",10.64375],["2004-03-04",10.78125],["2004-03-05",10.71875],["2004-03-08",10.6875],["2004-03-09",10.625],["2004-03-10",10.69375],["2004-03-11",10.75],["2004-03-12",10.78125],["2004-03-15",10.5625],["2004-03-16",10.59375],["2004-03-17",10.59375],["2004-03-18",10.59375],["2004-03-19",10.61875],["2004-03-22",10.625],["2004-03-23",10.625],["2004-03-24",10.56875],["2004-03-25",10.625],["2004-03-26",10.625],["2004-03-29",10.625],["2004-03-30",10.68125],["2004-03-31",10.63125],["2004-04-01",10.69375],["2004-04-02",10.75],["2004-04-05",10.6875],["2004-04-06",10.7],["2004-04-07",10.875],["2004-04-08",10.65625],["2004-04-12",10.6875],["2004-04-13",10.6875],["2004-04-14",10.5625],["2004-04-15",10.625],["2004-04-16",10.6875],["2004-04-19",10.6875],["2004-04-20",10.65625],["2004-04-21",10.53125],["2004-04-22",10.48125],["2004-04-23",10.6875],["2004-04-26",10.625],["2004-04-27",10.53125],["2004-04-28",10.34375],["2004-04-29",10.31875],["2004-04-30",10.425],["2004-05-03",10.3125],["2004-05-04",10.25],["2004-05-05",10.3],["2004-05-06",10.125],["2004-05-07",9.90625],["2004-05-10",9.53125],["2004-05-11",9.6375],["2004-05-12",9.8125],["2004-05-13",9.84375],["2004-05-14",9.625],["2004-05-17",9.625],["2004-05-18",9.59375],["2004-05-19",9.59375],["2004-05-20",9.65625],["2004-05-21",9.625],["2004-05-25",9.81875],["2004-05-26",9.78125],["2004-05-27",9.6875],["2004-05-28",9.5625],["2004-05-31",9.65625],["2004-06-01",9.69375],["2004-06-02",10],["2004-06-03",9.6875],["2004-06-04",9.8375],["2004-06-07",9.6875],["2004-06-08",9.7],["2004-06-09",9.75],["2004-06-10",9.9375],["2004-06-11",9.6875],["2004-06-14",9.8125],["2004-06-15",9.86875],["2004-06-16",9.8625],["2004-06-17",9.84375],["2004-06-18",9.8125],["2004-06-21",9.84375],["2004-06-22",9.88125],["2004-06-23",10.125],["2004-06-24",10],["2004-06-25",10.0625],["2004-06-28",10],["2004-06-29",10.03125],["2004-06-30",10.15625],["2004-07-02",10.125],["2004-07-05",10.15625],["2004-07-06",10.15625],["2004-07-07",10.25],["2004-07-08",10.3125],["2004-07-09",10.25],["2004-07-12",10.25],["2004-07-13",10.375],["2004-07-14",10.34375],["2004-07-15",10.34375],["2004-07-16",10.25],["2004-07-19",10.25],["2004-07-20",10.28125],["2004-07-21",10.3125],["2004-07-22",10.3125],["2004-07-23",10.3125],["2004-07-26",10.28125],["2004-07-27",10.2875],["2004-07-28",10.4375],["2004-07-29",10.375],["2004-07-30",10.375],["2004-08-03",10.3125],["2004-08-04",10.34375],["2004-08-05",10.375],["2004-08-06",10.375],["2004-08-09",10.375],["2004-08-10",10.2875],["2004-08-11",10.28125],["2004-08-12",10.34375],["2004-08-13",10.325],["2004-08-16",10.31875],["2004-08-17",10.41875],["2004-08-18",10.34375],["2004-08-19",10.375],["2004-08-20",10.4125],["2004-08-23",10.375],["2004-08-24",10.375],["2004-08-25",10.375],["2004-08-26",10.40625],["2004-08-27",10.40625],["2004-08-30",10.38125],["2004-08-31",10.46875],["2004-09-01",10.375],["2004-09-02",10.4875],["2004-09-03",10.3875],["2004-09-07",10.375],["2004-09-08",10.34375],["2004-09-09",10.46875],["2004-09-10",10.68125],["2004-09-13",10.53125],["2004-09-14",10.53125],["2004-09-15",10.475],["2004-09-16",10.64375],["2004-09-17",10.5125],["2004-09-20",10.4],["2004-09-21",10.375],["2004-09-22",10.375],["2004-09-23",10.4625],["2004-09-24",10.53125],["2004-09-27",10.53125],["2004-09-28",10.53125],["2004-09-29",10.5625],["2004-09-30",10.53125],["2004-10-01",10.61875],["2004-10-04",10.50625],["2004-10-05",10.625],["2004-10-06",10.625],["2004-10-07",10.6],["2004-10-08",10.625],["2004-10-12",10.50625],["2004-10-13",10.61875],["2004-10-14",10.53125],["2004-10-15",10.59375],["2004-10-18",10.53125],["2004-10-19",10.58125],["2004-10-20",10.625],["2004-10-21",10.625],["2004-10-22",10.625],["2004-10-25",10.5625],["2004-10-26",10.6125],["2004-10-27",10.61875],["2004-10-28",10.5375],["2004-10-29",10.5375],["2004-11-01",10.625],["2004-11-02",10.59375],["2004-11-03",10.625],["2004-11-04",10.6875],["2004-11-05",10.625],["2004-11-08",10.6625],["2004-11-09",10.75],["2004-11-10",10.725],["2004-11-11",10.86875],["2004-11-12",10.875],["2004-11-15",11.025],["2004-11-16",11.09375],["2004-11-17",11.25],["2004-11-18",11.125],["2004-11-19",11.23125],["2004-11-22",11.24375],["2004-11-23",11.25],["2004-11-24",11.28125],["2004-11-25",11.3875],["2004-11-26",11.625],["2004-11-29",11.65625],["2004-11-30",11.5625],["2004-12-01",11.41875],["2004-12-02",11.71875],["2004-12-03",11.75],["2004-12-06",11.6625],["2004-12-07",11.63125],["2004-12-08",11.625],["2004-12-09",11.5625],["2004-12-10",11.8125],["2004-12-13",11.73125],["2004-12-14",11.60625],["2004-12-15",11.40625],["2004-12-16",11.61875],["2004-12-17",11.55625],["2004-12-20",11.875],["2004-12-21",12],["2004-12-22",11.9375],["2004-12-23",11.46875],["2004-12-24",11.75],["2004-12-29",11.875],["2004-12-30",11.8375],["2004-12-31",11.78125],["2005-01-04",11.6875],["2005-01-05",11.875],["2005-01-06",11.96875],["2005-01-07",12.03125],["2005-01-10",11.88125],["2005-01-11",11.96875],["2005-01-12",11.875],["2005-01-13",11.875],["2005-01-14",11.875],["2005-01-17",11.96875],["2005-01-18",12.1875],["2005-01-19",11.96875],["2005-01-20",12.03125],["2005-01-21",12.03125],["2005-01-24",12.125],["2005-01-25",12.03125],["2005-01-26",12.125],["2005-01-27",12.15625],["2005-01-28",12.25],["2005-01-31",12.28125],["2005-02-01",12.25625],["2005-02-02",12.4375],["2005-02-03",12.28125],["2005-02-04",12.40625],["2005-02-07",12.4625],["2005-02-08",12.3125],["2005-02-09",12.3125],["2005-02-10",12.34375],["2005-02-11",12.225],["2005-02-14",12.1875],["2005-02-15",12.23125],["2005-02-16",12.25],["2005-02-17",12.25],["2005-02-18",12.375],["2005-02-21",12.25625],["2005-02-22",12.29375],["2005-02-23",12.3],["2005-02-24",12.45],["2005-02-25",12.65625],["2005-02-28",12.70625],["2005-03-01",12.65625],["2005-03-02",12.65625],["2005-03-03",12.75],["2005-03-04",12.8125],["2005-03-07",13.125],["2005-03-08",13.275],["2005-03-09",13.125],["2005-03-10",13.28125],["2005-03-11",13.20625],["2005-03-14",12.7375],["2005-03-15",12.8125],["2005-03-16",12.71875],["2005-03-17",12.50625],["2005-03-18",12.5625],["2005-03-21",12.46875],["2005-03-22",12.46875],["2005-03-23",12.3875],["2005-03-24",12.43125],["2005-03-28",11.94375],["2005-03-29",11.875],["2005-03-30",11.88125],["2005-03-31",11.89375],["2005-04-01",11.89375],["2005-04-04",11.94375],["2005-04-05",11.71875],["2005-04-06",11.6875],["2005-04-07",11.6875],["2005-04-08",11.4875],["2005-04-11",11.51875],["2005-04-12",11.40625],["2005-04-13",11.53125],["2005-04-14",11.53125],["2005-04-15",11.6],["2005-04-18",11.51875],["2005-04-19",11.65],["2005-04-20",11.6125],["2005-04-21",11.7125],["2005-04-22",11.59375],["2005-04-25",11.63125],["2005-04-26",11.71875],["2005-04-27",11.875],["2005-04-28",11.80625],["2005-04-29",12],["2005-05-02",11.9375],["2005-05-03",12],["2005-05-04",11.90625],["2005-05-05",11.96875],["2005-05-06",12.0375],["2005-05-09",12.0625],["2005-05-10",12],["2005-05-11",12.125],["2005-05-12",12.03125],["2005-05-13",12.1875],["2005-05-16",12.1875],["2005-05-17",12.25],["2005-05-18",12.29375],["2005-05-19",12.36875],["2005-05-20",12.4875],["2005-05-24",12.21875],["2005-05-25",12.41875],["2005-05-26",12.24375],["2005-05-27",12.09375],["2005-05-30",12.06875],["2005-05-31",12.1875],["2005-06-01",12.06875],["2005-06-02",12.425],["2005-06-03",12.375],["2005-06-06",12.40625],["2005-06-07",12.4],["2005-06-08",12.375],["2005-06-09",12.5],["2005-06-10",12.625],["2005-06-13",12.475],["2005-06-14",12.5],["2005-06-15",12.53125],["2005-06-16",12.68125],["2005-06-17",12.6875],["2005-06-20",12.6875],["2005-06-21",12.6375],["2005-06-22",12.69375],["2005-06-23",12.8125],["2005-06-24",12.76875],["2005-06-27",12.7375],["2005-06-28",12.75],["2005-06-29",12.775],["2005-06-30",12.725],["2005-07-04",12.65625],["2005-07-05",12.75],["2005-07-06",12.90625],["2005-07-07",12.9625],["2005-07-08",12.9375],["2005-07-11",12.98125],["2005-07-12",12.99375],["2005-07-13",13.025],["2005-07-14",13],["2005-07-15",12.9625],["2005-07-18",12.875],["2005-07-19",12.93125],["2005-07-20",12.96875],["2005-07-21",12.9375],["2005-07-22",12.9375],["2005-07-25",13],["2005-07-26",13.0625],["2005-07-27",13.0625],["2005-07-28",13.03125],["2005-07-29",13.1125],["2005-08-02",13.1125],["2005-08-03",13.25],["2005-08-04",13.13125],["2005-08-05",13.125],["2005-08-08",13.11875],["2005-08-09",13.10625],["2005-08-10",13.00625],["2005-08-11",13.0625],["2005-08-12",13.11875],["2005-08-15",13.10625],["2005-08-16",13],["2005-08-17",13],["2005-08-18",13],["2005-08-19",13.0625],["2005-08-22",12.9],["2005-08-23",12.75],["2005-08-24",12.725],["2005-08-25",12.8],["2005-08-26",13.00625],["2005-08-29",13.0125],["2005-08-30",13.04375],["2005-08-31",13.0625],["2005-09-01",13.08125],["2005-09-02",13.125],["2005-09-06",13.0375],["2005-09-07",13.125],["2005-09-08",13.21875],["2005-09-09",13.275],["2005-09-12",13.125],["2005-09-13",13.275],["2005-09-14",13.29375],["2005-09-15",13.28125],["2005-09-16",13.28125],["2005-09-19",13.2875],["2005-09-20",13.125],["2005-09-21",13.25],["2005-09-22",13.15625],["2005-09-23",13.125],["2005-09-26",13.18125],["2005-09-27",12.99375],["2005-09-28",13.0625],["2005-09-29",13.28125],["2005-09-30",13.3],["2005-10-03",13.1625],["2005-10-04",13.28125],["2005-10-05",13.1375],["2005-10-06",12.8125],["2005-10-07",12.99375],["2005-10-11",12.6625],["2005-10-12",12.53125],["2005-10-13",12.74375],["2005-10-14",12.4875],["2005-10-17",12.4625],["2005-10-18",12.525],["2005-10-19",12.59375],["2005-10-20",12.50625],["2005-10-21",12.55625],["2005-10-24",12.50625],["2005-10-25",12.6875],["2005-10-26",12.65625],["2005-10-27",12.625],["2005-10-28",12.59375],["2005-10-31",12.6875],["2005-11-01",12.80625],["2005-11-02",12.59375],["2005-11-03",12.80625],["2005-11-04",13],["2005-11-07",12.6875],["2005-11-08",13],["2005-11-09",12.9875],["2005-11-10",12.9375],["2005-11-11",12.96875],["2005-11-14",13],["2005-11-15",13],["2005-11-16",13.125],["2005-11-17",13.125],["2005-11-18",13.1375],["2005-11-21",13.1875],["2005-11-22",13.1875],["2005-11-23",13.2],["2005-11-24",13.74375],["2005-11-25",13.78125],["2005-11-28",13.75],["2005-11-29",13.71875],["2005-11-30",13.69375],["2005-12-01",13.9375],["2005-12-02",14.1875],["2005-12-05",14.28125],["2005-12-06",14.3125],["2005-12-07",14.38125],["2005-12-08",14.375],["2005-12-09",14.4375],["2005-12-12",14.53125],["2005-12-13",14.525],["2005-12-14",14.625],["2005-12-15",14.625],["2005-12-16",14.6875],["2005-12-19",14.59375],["2005-12-20",14.69375],["2005-12-21",14.9],["2005-12-22",14.83125],["2005-12-23",14.525],["2005-12-28",14.59375],["2005-12-29",14.5625],["2005-12-30",14.375],["2006-01-03",14.375],["2006-01-04",14.40625],["2006-01-05",14.40625],["2006-01-06",14.46875],["2006-01-09",14.40625],["2006-01-10",14.375],["2006-01-11",14.40625],["2006-01-12",14.3875],["2006-01-13",14.375],["2006-01-16",14.41875],["2006-01-17",14.375],["2006-01-18",14.21875],["2006-01-19",14.225],["2006-01-20",14.6375],["2006-01-23",14.46875],["2006-01-24",14.375],["2006-01-25",14.3125],["2006-01-26",14.65625],["2006-01-27",14.35625],["2006-01-30",14.325],["2006-01-31",14.55625],["2006-02-01",14.5625],["2006-02-02",14.375],["2006-02-03",14.375],["2006-02-06",14.375],["2006-02-07",14.40625],["2006-02-08",14.4125],["2006-02-09",14.46875],["2006-02-10",14.55],["2006-02-13",14.46875],["2006-02-14",14.375],["2006-02-15",14.4],["2006-02-16",14.50625],["2006-02-17",14.44375],["2006-02-20",14.56875],["2006-02-21",14.5],["2006-02-22",14.5875],["2006-02-23",14.625],["2006-02-24",14.875],["2006-02-27",14.48125],["2006-02-28",14.53125],["2006-03-01",14.78125],["2006-03-02",15.09375],["2006-03-03",15.1875],["2006-03-06",15.05],["2006-03-07",15.3125],["2006-03-08",15.28125],["2006-03-09",15.25],["2006-03-10",15.4],["2006-03-13",15.375],["2006-03-14",15.31875],["2006-03-15",15.36875],["2006-03-16",15.34375],["2006-03-17",15.4375],["2006-03-20",15.425],["2006-03-21",15.5],["2006-03-22",15.6],["2006-03-23",15.6875],["2006-03-24",15.78125],["2006-03-27",15.61875],["2006-03-28",15.625],["2006-03-29",15.7875],["2006-03-30",15.9375],["2006-03-31",15.9375],["2006-04-03",15.9375],["2006-04-04",15.9375],["2006-04-05",15.48125],["2006-04-06",15.59375],["2006-04-07",15.625],["2006-04-10",15.46875],["2006-04-11",15.61875],["2006-04-12",15.53125],["2006-04-13",15.59375],["2006-04-17",15.2125],["2006-04-18",15],["2006-04-19",15.125],["2006-04-20",15],["2006-04-21",15],["2006-04-24",15],["2006-04-25",14.91875],["2006-04-26",15],["2006-04-27",14.9375],["2006-04-28",14.875],["2006-05-01",15.23125],["2006-05-02",15.0625],["2006-05-03",15],["2006-05-04",15],["2006-05-05",15.075],["2006-05-08",15],["2006-05-09",15],["2006-05-10",15.1125],["2006-05-11",14.84375],["2006-05-12",14.9875],["2006-05-15",14.84375],["2006-05-16",14.75],["2006-05-17",14.74375],["2006-05-18",14.8375],["2006-05-19",14.625],["2006-05-23",14.6875],["2006-05-24",14.375],["2006-05-25",14.7875],["2006-05-26",14.98125],["2006-05-29",15],["2006-05-30",15],["2006-05-31",15.15625],["2006-06-01",15],["2006-06-02",15.0625],["2006-06-05",15],["2006-06-06",15],["2006-06-07",15.03125],["2006-06-08",14.84375],["2006-06-09",15.01875],["2006-06-12",14.93125],["2006-06-13",14.84375],["2006-06-14",14.6625],["2006-06-15",14.96875],["2006-06-16",14.71875],["2006-06-19",14.85],["2006-06-20",14.6875],["2006-06-21",14.69375],["2006-06-22",14.5625],["2006-06-23",14.4],["2006-06-26",14.5625],["2006-06-27",14.375],["2006-06-28",14.375],["2006-06-29",14.375],["2006-06-30",14.375],["2006-07-04",14.21875],["2006-07-05",14.53125],["2006-07-06",14.55],["2006-07-07",14.375],["2006-07-10",14.39375],["2006-07-11",14.3875],["2006-07-12",14.375],["2006-07-13",14.375],["2006-07-14",14.375],["2006-07-17",14.40625],["2006-07-18",14.4625],["2006-07-19",14.38125],["2006-07-20",14.375],["2006-07-21",14.375],["2006-07-24",14.38125],["2006-07-25",14.625],["2006-07-26",14.65625],["2006-07-27",14.6875],["2006-07-28",14.80625],["2006-07-31",14.7625],["2006-08-01",14.625],["2006-08-02",14.7125],["2006-08-03",14.68125],["2006-08-04",14.6],["2006-08-08",14.60625],["2006-08-09",14.9375],["2006-08-10",14.6875],["2006-08-11",14.93125],["2006-08-14",14.90625],["2006-08-15",14.9375],["2006-08-16",15.0375],["2006-08-17",14.96875],["2006-08-18",14.95625],["2006-08-21",15.125],["2006-08-22",15.3125],["2006-08-23",15.30625],["2006-08-24",15.075],["2006-08-25",15.20625],["2006-08-28",15.3125],["2006-08-29",15.28125],["2006-08-30",15.26875],["2006-08-31",15.49375],["2006-09-01",15.41875],["2006-09-05",15.59375],["2006-09-06",15.55625],["2006-09-07",15.61875],["2006-09-08",15.625],["2006-09-11",15.46875],["2006-09-12",15.46875],["2006-09-13",15.56875],["2006-09-14",15.75],["2006-09-15",15.625],["2006-09-18",15.6875],["2006-09-19",15.625],["2006-09-20",15.90625],["2006-09-21",15.78125],["2006-09-22",16.21875],["2006-09-25",16.25],["2006-09-26",16.35625],["2006-09-27",16.5],["2006-09-28",16.34375],["2006-09-29",16.09375],["2006-10-02",15.8125],["2006-10-03",15.625],["2006-10-04",15.9375],["2006-10-05",15.34375],["2006-10-06",15.6375],["2006-10-10",15.9375],["2006-10-11",15.74375],["2006-10-12",15.6625],["2006-10-13",15.65625],["2006-10-16",15.71875],["2006-10-17",15.61875],["2006-10-18",15.55625],["2006-10-19",15.74375],["2006-10-20",15.69375],["2006-10-23",15.875],["2006-10-24",16.15],["2006-10-25",16.0625],["2006-10-26",16.09375],["2006-10-27",15.9375],["2006-10-30",15.93125],["2006-10-31",16],["2006-11-01",16],["2006-11-02",15.95625],["2006-11-03",15.825],["2006-11-06",16.39375],["2006-11-07",16.20625],["2006-11-08",16],["2006-11-09",16.15625],["2006-11-10",16.375],["2006-11-13",16.59375],["2006-11-14",16.5],["2006-11-15",17.06875],["2006-11-16",16.86875],["2006-11-17",16.71875],["2006-11-20",16.74375],["2006-11-21",16.53125],["2006-11-22",16.6875],["2006-11-23",16.79375],["2006-11-24",16.8125],["2006-11-27",16.86875],["2006-11-28",16.8125],["2006-11-29",16.75],["2006-11-30",16.5625],["2006-12-01",16.85625],["2006-12-04",16.75625],["2006-12-05",16.93125],["2006-12-06",16.90625],["2006-12-07",16.95625],["2006-12-08",16.94375],["2006-12-11",17.1125],["2006-12-12",17.15625],["2006-12-13",16.93125],["2006-12-14",16.81875],["2006-12-15",16.7875],["2006-12-18",16.875],["2006-12-19",16.7625],["2006-12-20",16.875],["2006-12-21",16.85625],["2006-12-22",16.875],["2006-12-27",17.05],["2006-12-28",17.09375],["2006-12-29",17.3625],["2007-01-02",17.49375],["2007-01-03",17.34375],["2007-01-04",17.375],["2007-01-05",17.0375],["2007-01-08",17.1875],["2007-01-09",17.03125],["2007-01-10",17.03125],["2007-01-11",17.04375],["2007-01-12",17.10625],["2007-01-15",17.03125],["2007-01-16",17.075],["2007-01-17",17.09375],["2007-01-18",17.11875],["2007-01-19",17.38125],["2007-01-22",17.31875],["2007-01-23",17.35],["2007-01-24",17.43125],["2007-01-25",17.5],["2007-01-26",17.375],["2007-01-29",17.1875],["2007-01-30",17.1875],["2007-01-31",17.125],["2007-02-01",17.09375],["2007-02-02",17.23125],["2007-02-05",17.1375],["2007-02-06",17.25],["2007-02-07",17.40625],["2007-02-08",17.6125],["2007-02-09",17.59375],["2007-02-12",17.625],["2007-02-13",17.8125],["2007-02-14",17.875],["2007-02-15",18.21875],["2007-02-16",17.76875],["2007-02-19",17.96875],["2007-02-20",17.81875],["2007-02-21",17.96875],["2007-02-22",17.675],["2007-02-23",17.5375],["2007-02-26",17.35625],["2007-02-27",16.975],["2007-02-28",16.93125],["2007-03-01",17.06875],["2007-03-02",16.875],["2007-03-05",16.70625],["2007-03-06",16.80625],["2007-03-07",16.83125],["2007-03-08",16.96875],["2007-03-09",17.58125],["2007-03-12",17.91875],["2007-03-13",17.6875],["2007-03-14",17.13125],["2007-03-15",17.1875],["2007-03-16",17.6],["2007-03-19",17.4375],["2007-03-20",17.5],["2007-03-21",17.5],["2007-03-22",17.23125],["2007-03-23",17.4375],["2007-03-26",17.2625],["2007-03-27",17.375],["2007-03-28",17.34375],["2007-03-29",16.98125],["2007-03-30",17.11875],["2007-04-02",16.8875],["2007-04-03",16.85],["2007-04-04",16.99375],["2007-04-05",16.99375],["2007-04-09",17.125],["2007-04-10",17],["2007-04-11",16.96875],["2007-04-12",16.8875],["2007-04-13",17.03125],["2007-04-16",17.35],["2007-04-17",17.5],["2007-04-18",17.225],["2007-04-19",17.34375],["2007-04-20",17.38125],["2007-04-23",17.34375],["2007-04-24",17.375],["2007-04-25",17.40625],["2007-04-26",17.1875],["2007-04-27",17.1875],["2007-04-30",17.1],["2007-05-01",17.18125],["2007-05-02",17.44375],["2007-05-03",17.3125],["2007-05-04",17.36875],["2007-05-07",17.4375],["2007-05-08",17.46875],["2007-05-09",17.5],["2007-05-10",17.4],["2007-05-11",17.41875],["2007-05-14",17.2625],["2007-05-15",17.075],["2007-05-16",17.3125],["2007-05-17",17.5625],["2007-05-18",17.3375],["2007-05-22",17.125],["2007-05-23",17.125],["2007-05-24",17.05625],["2007-05-25",16.96875],["2007-05-28",16.9625],["2007-05-29",16.875],["2007-05-30",16.9375],["2007-05-31",16.96875],["2007-06-01",17.15],["2007-06-04",17.49375],["2007-06-05",17.4375],["2007-06-06",17.4625],["2007-06-07",17.1875],["2007-06-08",16.9125],["2007-06-11",16.68125],["2007-06-12",16.7125],["2007-06-13",16.71875],["2007-06-14",16.8125],["2007-06-15",16.875],["2007-06-18",16.875],["2007-06-19",16.71875],["2007-06-20",16.75],["2007-06-21",16.65],["2007-06-22",16.5625],["2007-06-25",16.09375],["2007-06-26",16.04375],["2007-06-27",15.75],["2007-06-28",15.84375],["2007-06-29",15.80625],["2007-07-03",16.10625],["2007-07-04",16.275],["2007-07-05",16.125],["2007-07-06",16.01875],["2007-07-09",15.9625],["2007-07-10",16.1875],["2007-07-11",16.0375],["2007-07-12",16.24375],["2007-07-13",16.46875],["2007-07-16",16.40625],["2007-07-17",16.21875],["2007-07-18",16.21875],["2007-07-19",16.24375],["2007-07-20",16.21875],["2007-07-23",16.2375],["2007-07-24",16.19375],["2007-07-25",16.21875],["2007-07-26",16.14375],["2007-07-27",16.09375],["2007-07-30",15.975],["2007-07-31",16.25],["2007-08-01",16.1625],["2007-08-02",16.09375],["2007-08-03",16.125],["2007-08-07",16.24375],["2007-08-08",16.34375],["2007-08-09",15.96875],["2007-08-10",15.96875],["2007-08-13",15.875],["2007-08-14",15.7125],["2007-08-15",15.5625],["2007-08-16",15.59375],["2007-08-17",15.8125],["2007-08-20",16.15625],["2007-08-21",16.05625],["2007-08-22",16.08125],["2007-08-23",16.125],["2007-08-24",16.09375],["2007-08-27",16.03125],["2007-08-28",16.19375],["2007-08-29",16.1875],["2007-08-30",16.18125],["2007-08-31",16.24375],["2007-09-04",16.24375],["2007-09-05",16.125],["2007-09-06",16.24375],["2007-09-07",16.18125],["2007-09-10",16.075],["2007-09-11",15.99375],["2007-09-12",16.08125],["2007-09-13",16.1125],["2007-09-14",16.2125],["2007-09-17",16.0875],["2007-09-18",16.20625],["2007-09-19",16.125],["2007-09-20",16.0375],["2007-09-21",16.0625],["2007-09-24",16.0875],["2007-09-25",15.9875],["2007-09-26",15.96875],["2007-09-27",16.09375],["2007-09-28",16.03125],["2007-10-01",16.1875],["2007-10-02",16.09375],["2007-10-03",16.1375],["2007-10-04",16.2125],["2007-10-05",16.11875],["2007-10-09",16.125],["2007-10-10",16.24375],["2007-10-11",16.24375],["2007-10-12",16.16875],["2007-10-15",16.18125],["2007-10-16",16.125],["2007-10-17",16.0625],["2007-10-18",16.15],["2007-10-19",16.15],["2007-10-22",16.15],["2007-10-23",16.1375],["2007-10-24",16],["2007-10-25",16],["2007-10-26",16],["2007-10-29",16.05625],["2007-10-30",16],["2007-10-31",16.0375],["2007-11-01",16.0625],["2007-11-02",16.09375],["2007-11-05",16.09375],["2007-11-06",15.8875],["2007-11-07",15.98125],["2007-11-08",15.9625],["2007-11-09",15.7],["2007-11-12",15.625],["2007-11-13",15.8],["2007-11-14",15.575],["2007-11-15",15.5625],["2007-11-16",15.5125],["2007-11-19",15.625],["2007-11-20",15.55625],["2007-11-21",15.25625],["2007-11-22",15.00625],["2007-11-23",15.01875],["2007-11-26",15],["2007-11-27",15.125],["2007-11-28",15.24375],["2007-11-29",15.25],["2007-11-30",15.7375],["2007-12-03",15.475],["2007-12-04",15.15625],["2007-12-05",15.1875],["2007-12-06",15.25],["2007-12-07",15.475],["2007-12-10",15.6],["2007-12-11",15.46875],["2007-12-12",15.59375],["2007-12-13",15.625],["2007-12-14",15.5375],["2007-12-17",15.35],["2007-12-18",15.3125],["2007-12-19",15.24375],["2007-12-20",15.25],["2007-12-21",15.34375],["2007-12-24",15.31875],["2007-12-27",15.03125],["2007-12-28",15.00625],["2007-12-31",15.0125],["2008-01-02",14.88125],["2008-01-03",14.78125],["2008-01-04",14.59375],["2008-01-07",14.325],["2008-01-08",13.85],["2008-01-09",13.54375],["2008-01-10",13.7375],["2008-01-11",14],["2008-01-14",14.09375],["2008-01-15",14.18125],["2008-01-16",13.9875],["2008-01-17",13.74375],["2008-01-18",13.71875],["2008-01-21",13.44375],["2008-01-22",13.275],["2008-01-23",13.4375],["2008-01-24",13.69375],["2008-01-25",13.75625],["2008-01-28",13.91875],["2008-01-29",14.03125],["2008-01-30",14.30625],["2008-01-31",13.9625],["2008-02-01",14.68125],["2008-02-04",14.58125],["2008-02-05",14.4875],["2008-02-06",14.125],["2008-02-07",14.09375],["2008-02-08",13.7],["2008-02-11",14.05],["2008-02-12",13.90625],["2008-02-13",13.90625],["2008-02-14",13.8875],["2008-02-15",14.06875],["2008-02-19",13.825],["2008-02-20",14.175],["2008-02-21",13.85],["2008-02-22",13.90625],["2008-02-25",14.125],["2008-02-26",14.0625],["2008-02-27",13.9625],["2008-02-28",14.0625],["2008-02-29",13.91875],["2008-03-03",13.9875],["2008-03-04",13.9125],["2008-03-05",13.85],["2008-03-06",13.95625],["2008-03-07",13.95],["2008-03-10",13.96875],["2008-03-11",14.03125],["2008-03-12",14.03125],["2008-03-13",13.89375],["2008-03-14",13.86875],["2008-03-17",13.79375],["2008-03-18",13.825],["2008-03-19",13.7375],["2008-03-20",13.81875],["2008-03-24",13.95625],["2008-03-25",13.8625],["2008-03-26",13.78125],["2008-03-27",13.74375],["2008-03-28",13.6875],["2008-03-31",13.7125],["2008-04-01",13.9625],["2008-04-02",13.9375],["2008-04-03",14.03125],["2008-04-04",13.95],["2008-04-07",13.75625],["2008-04-08",13.75],["2008-04-09",13.63125],["2008-04-10",13.69375],["2008-04-11",13.5875],["2008-04-14",13.6125],["2008-04-15",13.6],["2008-04-16",13.575],["2008-04-17",13.59375],["2008-04-18",13.65625],["2008-04-21",13.6625],["2008-04-22",13.75],["2008-04-23",13.8125],["2008-04-24",13.85],["2008-04-25",14],["2008-04-28",14.05625],["2008-04-29",13.95625],["2008-04-30",13.95],["2008-05-01",14.1625],["2008-05-02",14.26875],["2008-05-05",14.25],["2008-05-06",14.3125],["2008-05-07",14.3125],["2008-05-08",14.34375],["2008-05-09",14.61875],["2008-05-12",14.65625],["2008-05-13",14.75625],["2008-05-14",14.875],["2008-05-15",14.975],["2008-05-16",15.0625],["2008-05-20",15],["2008-05-21",14.76875],["2008-05-22",14.5625],["2008-05-23",14.5625],["2008-05-26",14.46875],["2008-05-27",14.475],["2008-05-28",14.54375],["2008-05-29",14.69375],["2008-05-30",14.8875],["2008-06-02",15.0875],["2008-06-03",15.25],["2008-06-04",15.25],["2008-06-05",15.18125],["2008-06-06",15.03125],["2008-06-09",15.0875],["2008-06-10",15.075],["2008-06-11",15.09375],["2008-06-12",15.15625],["2008-06-13",15.125],["2008-06-16",15.15625],["2008-06-17",15.19375],["2008-06-18",15.1375],["2008-06-19",15.15],["2008-06-20",15.20625],["2008-06-23",15.125],["2008-06-24",14.84375],["2008-06-25",14.875],["2008-06-26",14.85],["2008-06-27",14.84375],["2008-06-30",14.84375],["2008-07-02",14.84375],["2008-07-03",14.5],["2008-07-04",14.24375],["2008-07-07",14.21875],["2008-07-08",14.075],["2008-07-09",14.06875],["2008-07-10",14.1125],["2008-07-11",13.9625],["2008-07-14",13.5625],["2008-07-15",13.475],["2008-07-16",13.4625],["2008-07-17",13.56875],["2008-07-18",13.625],["2008-07-21",13.6875],["2008-07-22",14.0375],["2008-07-23",13.99375],["2008-07-24",13.84375],["2008-07-25",13.81875],["2008-07-28",13.625],["2008-07-29",13.93125],["2008-07-30",14.05],["2008-07-31",14.125],["2008-08-01",14.13125],["2008-08-05",14.03125],["2008-08-06",14.225],["2008-08-07",14.4],["2008-08-08",14.45625],["2008-08-11",14.48125],["2008-08-12",14.28125],["2008-08-13",13.78125],["2008-08-14",13.83125],["2008-08-15",13.74375],["2008-08-18",13.9125],["2008-08-19",13.89375],["2008-08-20",13.96875],["2008-08-21",13.925],["2008-08-22",14.35],["2008-08-25",13.98125],["2008-08-26",13.96875],["2008-08-27",14.00625],["2008-08-28",14.03125],["2008-08-29",14.05],["2008-09-02",14.10625],["2008-09-03",14.06875],["2008-09-04",14.04375],["2008-09-05",14.05],["2008-09-08",14.24375],["2008-09-09",13.91875],["2008-09-10",13.9125],["2008-09-11",13.95],["2008-09-12",14.10625],["2008-09-15",13.9375],["2008-09-16",13.60625],["2008-09-17",13.21875],["2008-09-18",13.3],["2008-09-19",13.2],["2008-09-22",13.71875],["2008-09-23",13.64375],["2008-09-24",13.5],["2008-09-25",13.44375],["2008-09-26",13.28125],["2008-09-29",12.71875],["2008-09-30",13.20625],["2008-10-01",13.65625],["2008-10-02",13.2625],["2008-10-03",13.125],["2008-10-06",12.41875],["2008-10-07",11.875],["2008-10-08",11.625],["2008-10-09",11.04375],["2008-10-10",10.625],["2008-10-14",11.1875],["2008-10-15",10.84375],["2008-10-16",10.99375],["2008-10-17",11.09375],["2008-10-20",11.225],["2008-10-21",11.54375],["2008-10-22",11.25],["2008-10-23",11.46875],["2008-10-24",11.3375],["2008-10-27",11.375],["2008-10-28",11.475],["2008-10-29",12.325],["2008-10-30",12.425],["2008-10-31",12.58125],["2008-11-03",13.28125],["2008-11-04",13.1875],["2008-11-05",13.09375],["2008-11-06",13],["2008-11-07",12.8625],["2008-11-10",12.5],["2008-11-11",11.8625],["2008-11-12",11.40625],["2008-11-13",11.1875],["2008-11-14",11.30625],["2008-11-17",11.0875],["2008-11-18",11.03125],["2008-11-19",10.8125],["2008-11-20",10.2875],["2008-11-21",10.45625],["2008-11-24",10.90625],["2008-11-25",10.75],["2008-11-26",11.125],["2008-11-27",10.8125],["2008-11-28",11.4125],["2008-12-01",11.05625],["2008-12-02",10.9375],["2008-12-03",10.875],["2008-12-04",10.94375],["2008-12-05",10.875],["2008-12-08",11.475],["2008-12-09",11.04375],["2008-12-10",11.0125],["2008-12-11",11.09375],["2008-12-12",11.14375],["2008-12-15",11.1],["2008-12-16",11.18125],["2008-12-17",10.96875],["2008-12-18",11.1125],["2008-12-19",11.475],["2008-12-22",11.4375],["2008-12-23",11.5],["2008-12-24",11.74375],["2008-12-29",11.7125],["2008-12-30",11.98125],["2008-12-31",11.85625],["2009-01-02",11.625],["2009-01-05",11.775],["2009-01-06",11.2],["2009-01-07",10.9375],["2009-01-08",10.9375],["2009-01-09",10.71875],["2009-01-12",10.45],["2009-01-13",10.5625],["2009-01-14",10.46875],["2009-01-15",10.425],["2009-01-16",10.4375],["2009-01-19",10.46875],["2009-01-20",10.54375],["2009-01-21",10.3125],["2009-01-22",10.2625],["2009-01-23",10.18125],["2009-01-26",10.25625],["2009-01-27",10.25],["2009-01-28",10.36875],["2009-01-29",10.5],["2009-01-30",10.31875],["2009-02-02",10.41875],["2009-02-03",10.3375],["2009-02-04",11.25],["2009-02-05",11.0625],["2009-02-06",11.25],["2009-02-09",10.94375],["2009-02-10",11.05625],["2009-02-11",10.8375],["2009-02-12",10.6375],["2009-02-13",10.65625],["2009-02-17",10.5875],["2009-02-18",10.3625],["2009-02-19",10.1375],["2009-02-20",10.09375],["2009-02-23",9.53125],["2009-02-24",9.5],["2009-02-25",9.45],["2009-02-26",9.375],["2009-02-27",9.475],["2009-03-02",9.125],["2009-03-03",9.3875],["2009-03-04",9.48125],["2009-03-05",9.175],["2009-03-06",9.1],["2009-03-09",9.03125],["2009-03-10",8.88125],["2009-03-11",8.91875],["2009-03-12",9.2875],["2009-03-13",9.4375],["2009-03-16",9.4375],["2009-03-17",9.76875],["2009-03-18",9.875],["2009-03-19",9.80625],["2009-03-20",9.48125],["2009-03-23",9.80625],["2009-03-24",9.91875],["2009-03-25",9.64375],["2009-03-26",9.53125],["2009-03-27",9.40625],["2009-03-30",9.125],["2009-03-31",9.3625],["2009-04-01",9.34375],["2009-04-02",9.89375],["2009-04-03",9.96875],["2009-04-06",10.15],["2009-04-07",10.1],["2009-04-08",9.88125],["2009-04-09",10.24375],["2009-04-13",10.09375],["2009-04-14",10.09375],["2009-04-15",10],["2009-04-16",10.03125],["2009-04-17",10.06875],["2009-04-20",9.95],["2009-04-21",9.9125],["2009-04-22",9.98125],["2009-04-23",9.9125],["2009-04-24",9.875],["2009-04-27",9.81875],["2009-04-28",9.6875],["2009-04-29",9.59375],["2009-04-30",9.46875],["2009-05-01",9.5625],["2009-05-04",9.44375],["2009-05-05",9.63125],["2009-05-06",10.0375],["2009-05-07",10.2375],["2009-05-08",10.09375],["2009-05-11",10.21875],["2009-05-12",9.95625],["2009-05-13",10.025],["2009-05-14",10],["2009-05-15",9.95625],["2009-05-19",10.09375],["2009-05-20",9.95625],["2009-05-21",9.84375],["2009-05-22",9.9125],["2009-05-25",10.15625],["2009-05-26",10.28125],["2009-05-27",10.24375],["2009-05-28",10.21875],["2009-05-29",10.3875],["2009-06-01",10.35625],["2009-06-02",10.6125],["2009-06-03",10.65625],["2009-06-04",10.625],["2009-06-05",10.775],["2009-06-08",10.725],["2009-06-09",10.925],["2009-06-10",10.94375],["2009-06-11",11.1],["2009-06-12",11.125],["2009-06-15",11.05],["2009-06-16",10.95],["2009-06-17",10.70625],["2009-06-18",10.78125],["2009-06-19",10.84375],["2009-06-22",10.675],["2009-06-23",10.38125],["2009-06-24",10.3125],["2009-06-25",10.325],["2009-06-26",10.4375],["2009-06-29",10.45],["2009-06-30",10.4125],["2009-07-02",10.53125],["2009-07-03",10.5125],["2009-07-06",10.8125],["2009-07-07",10.725],["2009-07-08",10.8],["2009-07-09",10.59375],["2009-07-10",10.6375],["2009-07-13",10.8625],["2009-07-14",10.825],["2009-07-15",10.95625],["2009-07-16",10.5],["2009-07-17",10.4875],["2009-07-20",10.5625],["2009-07-21",10.4125],["2009-07-22",10.4875],["2009-07-23",10.7125],["2009-07-24",10.75],["2009-07-27",10.6875],["2009-07-28",10.775],["2009-07-29",10.76875],["2009-07-30",10.7375],["2009-07-31",10.75],["2009-08-04",10.89375],["2009-08-05",10.78125],["2009-08-06",10.8125],["2009-08-07",10.9125],["2009-08-10",10.9625],["2009-08-11",10.95],["2009-08-12",10.8125],["2009-08-13",10.85],["2009-08-14",10.94375],["2009-08-17",10.86875],["2009-08-18",11.45],["2009-08-19",11.525],["2009-08-20",11.675],["2009-08-21",11.93125],["2009-08-24",12.1125],["2009-08-25",11.6875],["2009-08-26",11.75],["2009-08-27",11.875],["2009-08-28",12.05625],["2009-08-31",11.95625],["2009-09-01",11.7625],["2009-09-02",11.675],["2009-09-03",11.7],["2009-09-04",12.0625],["2009-09-08",12.025],["2009-09-09",11.8625],["2009-09-10",11.825],["2009-09-11",11.8125],["2009-09-14",11.80625],["2009-09-15",11.725],["2009-09-16",12.03125],["2009-09-17",11.86875],["2009-09-18",11.9125],["2009-09-21",12.025],["2009-09-22",12.1375],["2009-09-23",12.05],["2009-09-24",11.89375],["2009-09-25",11.90625],["2009-09-28",11.875],["2009-09-29",11.91875],["2009-09-30",12.03125],["2009-10-01",11.99375],["2009-10-02",12.14375],["2009-10-05",12.3125],["2009-10-06",12.55],["2009-10-07",12.4875],["2009-10-08",12.5875],["2009-10-09",12.61875],["2009-10-13",12.50625],["2009-10-14",12.725],["2009-10-15",12.70625],["2009-10-16",12.65625],["2009-10-19",12.7],["2009-10-20",12.7625],["2009-10-21",12.5625],["2009-10-22",12.61875],["2009-10-23",12.4125],["2009-10-26",12.33125],["2009-10-27",12.3625],["2009-10-28",12.2125],["2009-10-29",12.425],["2009-10-30",12.3],["2009-11-02",12.275],["2009-11-03",12.2625],["2009-11-04",12.2125],["2009-11-05",12.15625],["2009-11-06",11.975],["2009-11-09",12.03125],["2009-11-10",12.59375],["2009-11-11",12.5],["2009-11-12",12.3625],["2009-11-13",12.125],["2009-11-16",12.2125],["2009-11-17",12.26875],["2009-11-18",12.3875],["2009-11-19",12.4875],["2009-11-20",12.39375],["2009-11-23",12.3375],["2009-11-24",12.20625],["2009-11-25",12.55625],["2009-11-26",12.49375],["2009-11-27",12.43125],["2009-11-30",12.5875],["2009-12-01",12.59375],["2009-12-02",12.61875],["2009-12-03",12.7],["2009-12-04",12.7125],["2009-12-07",12.96875],["2009-12-08",13.01875],["2009-12-09",13.06875],["2009-12-10",13.13125],["2009-12-11",13.11875],["2009-12-14",13.11875],["2009-12-15",13.025],["2009-12-16",13.3125],["2009-12-17",13.625],["2009-12-18",14.2125],["2009-12-21",13.65625],["2009-12-22",13.5],["2009-12-23",13.6375],["2009-12-24",13.475],["2009-12-29",13.63125],["2009-12-30",13.5125],["2009-12-31",13.5375],["2010-01-04",13.4375],["2010-01-05",13.275],["2010-01-06",13.31875],["2010-01-07",13.26875],["2010-01-08",13.3375],["2010-01-11",13.4375],["2010-01-12",13.31875],["2010-01-13",13.425],["2010-01-14",13.4375],["2010-01-15",13.46875],["2010-01-18",13.41875],["2010-01-19",13.53125],["2010-01-20",13.4625],["2010-01-21",13.2875],["2010-01-22",13.4],["2010-01-25",13.39375],["2010-01-26",13.425],["2010-01-27",13.375],["2010-01-28",13.38125],["2010-01-29",13.51875],["2010-02-01",13.55],["2010-02-02",13.59375],["2010-02-03",13.5875],["2010-02-04",13.425],["2010-02-05",13.45],["2010-02-08",13.33125],["2010-02-09",13.34375],["2010-02-10",13.21875],["2010-02-11",13.3],["2010-02-12",13.025],["2010-02-16",13.0875],["2010-02-17",12.95625],["2010-02-18",12.875],["2010-02-19",12.94375],["2010-02-22",12.9125],["2010-02-23",12.7875],["2010-02-24",12.80625],["2010-02-25",13.08125],["2010-02-26",13.10625],["2010-03-01",13.125],["2010-03-02",13.3125],["2010-03-03",13.33125],["2010-03-04",13.40625],["2010-03-05",13.425],["2010-03-08",13.50625],["2010-03-09",13.68125],["2010-03-10",13.79375],["2010-03-11",13.98125],["2010-03-12",13.75],["2010-03-15",13.7875],["2010-03-16",13.78125],["2010-03-17",13.8125],["2010-03-18",13.6875],["2010-03-19",13.75625],["2010-03-22",13.8375],["2010-03-23",13.90625],["2010-03-24",13.75],["2010-03-25",13.7625],["2010-03-26",13.7],["2010-03-29",13.875],["2010-03-30",13.73125],["2010-03-31",13.85],["2010-04-01",13.8125],["2010-04-05",13.8875],["2010-04-06",13.76875],["2010-04-07",13.8],["2010-04-08",13.80625],["2010-04-09",13.80625],["2010-04-12",13.8875],["2010-04-13",13.84375],["2010-04-14",13.8375],["2010-04-15",13.85625],["2010-04-16",13.85],["2010-04-19",13.925],["2010-04-20",14.1125],["2010-04-21",14.1875],["2010-04-22",14.14375],["2010-04-23",14.10625],["2010-04-26",13.875],["2010-04-27",14.0625],["2010-04-28",14.025],["2010-04-29",14.1],["2010-04-30",14.0625],["2010-05-03",13.95625],["2010-05-04",13.95625],["2010-05-05",13.86875],["2010-05-06",13.6],["2010-05-07",13.43125],["2010-05-10",13.75],["2010-05-11",13.91875],["2010-05-12",13.93125],["2010-05-13",13.86875],["2010-05-14",13.8875],["2010-05-17",13.86875],["2010-05-18",13.825],["2010-05-19",13.7375],["2010-05-20",13.4875],["2010-05-21",13.35625],["2010-05-25",13.37],["2010-05-26",13.45],["2010-05-27",13.92],["2010-05-28",14.15],["2010-05-31",14.11],["2010-06-01",14.44],["2010-06-02",14.6],["2010-06-03",14.48],["2010-06-04",14.48],["2010-06-07",14.4],["2010-06-08",14.48],["2010-06-09",14.47],["2010-06-10",14.58],["2010-06-11",14.72],["2010-06-14",14.59],["2010-06-15",14.35],["2010-06-16",14.31],["2010-06-17",14.28],["2010-06-18",13.8],["2010-06-21",14.1],["2010-06-22",13.97],["2010-06-23",13.84],["2010-06-24",13.69],["2010-06-25",13.8],["2010-06-28",13.77],["2010-06-29",13.53],["2010-06-30",13.61],["2010-07-02",13.6],["2010-07-05",13.7],["2010-07-06",13.8],["2010-07-07",13.98],["2010-07-08",13.82],["2010-07-09",13.7],["2010-07-12",13.66],["2010-07-13",13.75],["2010-07-14",13.81],["2010-07-15",13.74],["2010-07-16",13.76],["2010-07-19",13.78],["2010-07-20",14.05],["2010-07-21",14.13],["2010-07-22",14.13],["2010-07-23",14.19],["2010-07-26",14.26],["2010-07-27",14.15],["2010-07-28",14.33],["2010-07-29",14.27],["2010-07-30",14.1],["2010-08-03",14.13],["2010-08-04",14.32],["2010-08-05",14.39],["2010-08-06",14.25],["2010-08-09",14],["2010-08-10",14],["2010-08-11",14.21],["2010-08-12",14.23],["2010-08-13",14.26],["2010-08-16",14.15],["2010-08-17",14.15],["2010-08-18",14.1],["2010-08-19",13.94],["2010-08-20",14.19],["2010-08-23",14.09],["2010-08-24",14.03],["2010-08-25",14.08],["2010-08-26",14.34],["2010-08-27",14.49],["2010-08-30",14.49],["2010-08-31",14.72],["2010-09-01",14.81],["2010-09-02",14.74],["2010-09-03",14.7],["2010-09-07",14.72],["2010-09-08",14.83],["2010-09-09",14.76],["2010-09-10",14.83],["2010-09-13",14.93],["2010-09-14",14.84],["2010-09-15",15.17],["2010-09-16",15.2],["2010-09-17",15.23],["2010-09-20",15.21],["2010-09-21",15.41],["2010-09-22",15.48],["2010-09-23",15.35],["2010-09-24",15.26],["2010-09-27",15.23],["2010-09-28",15.59],["2010-09-29",15.54],["2010-09-30",15.5],["2010-10-01",15.49],["2010-10-04",15.43],["2010-10-05",15.63],["2010-10-06",15.67],["2010-10-07",15.6],["2010-10-08",15.63],["2010-10-12",15.42],["2010-10-13",15.3],["2010-10-14",15.41],["2010-10-15",15.28],["2010-10-18",15.47],["2010-10-19",15.54],["2010-10-20",15.93],["2010-10-21",15.69],["2010-10-22",15.51],["2010-10-25",15.6],["2010-10-26",15.63],["2010-10-27",15.69],["2010-10-28",15.37],["2010-10-29",15.27],["2010-11-01",15.2],["2010-11-02",15.12],["2010-11-03",15.13],["2010-11-04",15.09],["2010-11-05",15.26],["2010-11-08",15.66],["2010-11-09",15.68],["2010-11-10",15.44],["2010-11-11",15.16],["2010-11-12",15.05],["2010-11-15",15.22],["2010-11-16",15.02],["2010-11-17",15.04],["2010-11-18",15],["2010-11-19",15.18],["2010-11-22",15.15],["2010-11-23",15.15],["2010-11-24",15.23],["2010-11-25",15.47],["2010-11-26",15.55],["2010-11-29",15.59],["2010-11-30",15.6],["2010-12-01",15.75],["2010-12-02",15.56],["2010-12-03",15.33],["2010-12-06",15.3],["2010-12-07",15.19],["2010-12-08",15.24],["2010-12-09",15.18],["2010-12-10",15.15],["2010-12-13",15.48],["2010-12-14",15.32],["2010-12-15",15.47],["2010-12-16",15.34],["2010-12-17",15.05],["2010-12-20",15.31],["2010-12-21",15.36],["2010-12-22",15.39],["2010-12-23",15.38],["2010-12-24",15.21],["2010-12-29",15.23],["2010-12-30",15.14],["2010-12-31",15.11],["2011-01-04",15.18],["2011-01-05",15.13],["2011-01-06",15.05],["2011-01-07",15.03],["2011-01-10",15.05],["2011-01-11",15.11],["2011-01-12",15.05],["2011-01-13",15.05],["2011-01-14",15.48],["2011-01-17",15.46],["2011-01-18",15.49],["2011-01-19",15.4],["2011-01-20",15.23],["2011-01-21",15.42],["2011-01-24",15.48],["2011-01-25",15.52],["2011-01-26",15.58],["2011-01-27",15.52],["2011-01-28",15.46],["2011-01-31",15.36],["2011-02-01",15.64],["2011-02-02",15.69],["2011-02-03",15.62],["2011-02-04",15.39],["2011-02-07",15.66],["2011-02-08",15.6],["2011-02-09",15.58],["2011-02-10",15.55],["2011-02-11",15.59],["2011-02-14",15.64],["2011-02-15",15.75],["2011-02-16",15.88],["2011-02-17",15.87],["2011-02-18",15.88],["2011-02-22",15.86],["2011-02-23",15.8],["2011-02-24",15.52],["2011-02-25",15.85],["2011-02-28",16.27],["2011-03-01",16.09],["2011-03-02",16],["2011-03-03",15.98],["2011-03-04",15.88],["2011-03-07",15.78],["2011-03-08",15.7],["2011-03-09",15.8],["2011-03-10",15.7],["2011-03-11",15.64],["2011-03-14",15.76],["2011-03-15",15.63],["2011-03-16",15.47],["2011-03-17",15.89],["2011-03-18",15.9],["2011-03-21",15.85],["2011-03-22",15.9],["2011-03-23",15.97],["2011-03-24",15.97],["2011-03-25",15.93],["2011-03-28",15.78],["2011-03-29",15.94],["2011-03-30",15.97],["2011-03-31",16.04],["2011-04-01",16.19],["2011-04-04",16.24],["2011-04-05",16.32],["2011-04-06",16.19],["2011-04-07",16.35],["2011-04-08",16.26],["2011-04-11",16.22],["2011-04-12",16.12],["2011-04-13",16.38],["2011-04-14",16.35],["2011-04-15",16.2],["2011-04-18",16.24],["2011-04-19",16.16],["2011-04-20",16.26],["2011-04-21",16.54],["2011-04-25",16.33],["2011-04-26",16.37],["2011-04-27",16.39],["2011-04-28",16.35],["2011-04-29",16.46],["2011-05-02",16.54],["2011-05-03",16.83],["2011-05-04",17.08],["2011-05-05",16.82],["2011-05-06",16.45],["2011-05-09",16.58],["2011-05-10",16.45],["2011-05-11",16.51],["2011-05-12",16.55],["2011-05-13",16.53],["2011-05-16",16.5],["2011-05-17",16.66],["2011-05-18",16.8],["2011-05-19",16.8],["2011-05-20",16.73],["2011-05-24",16.83],["2011-05-25",16.87],["2011-05-26",16.94],["2011-05-27",16.9],["2011-05-30",16.94],["2011-05-31",16.8],["2011-06-01",16.75],["2011-06-02",16.58],["2011-06-03",16.78],["2011-06-06",16.68],["2011-06-07",16.72],["2011-06-08",16.61],["2011-06-09",16.86],["2011-06-10",16.8],["2011-06-13",16.71],["2011-06-14",16.74],["2011-06-15",16.48],["2011-06-16",16.27],["2011-06-17",16.67],["2011-06-20",16.76],["2011-06-21",16.6],["2011-06-22",16.88],["2011-06-23",16.74],["2011-06-24",16.59],["2011-06-27",16.58],["2011-06-28",16.65],["2011-06-29",16.52],["2011-06-30",16.48],["2011-07-04",16.46],["2011-07-05",16.64],["2011-07-06",16.64],["2011-07-07",16.65],["2011-07-08",16.49],["2011-07-11",16.34],["2011-07-12",16.34],["2011-07-13",16.21],["2011-07-14",16.24],["2011-07-15",16.32],["2011-07-18",16.27],["2011-07-19",16.4],["2011-07-20",16.66],["2011-07-21",16.67],["2011-07-22",16.74],["2011-07-25",16.74],["2011-07-26",16.74],["2011-07-27",16.63],["2011-07-28",16.68],["2011-07-29",16.82],["2011-08-02",16.87],["2011-08-03",16.7],["2011-08-04",16.38],["2011-08-05",16.15],["2011-08-08",14.97],["2011-08-09",15.73],["2011-08-10",15.57],["2011-08-11",16.12],["2011-08-12",16.39],["2011-08-15",16.2],["2011-08-16",16.23],["2011-08-17",16.23],["2011-08-18",15.89],["2011-08-19",15.53],["2011-08-22",15.77],["2011-08-23",16.28],["2011-08-24",16.17],["2011-08-25",16.21],["2011-08-26",16.15],["2011-08-29",16.45],["2011-08-30",16.77],["2011-08-31",16.74],["2011-09-01",16.89],["2011-09-02",16.81],["2011-09-06",16.69],["2011-09-07",16.76],["2011-09-08",16.75],["2011-09-09",16.54],["2011-09-12",16.59],["2011-09-13",16.67],["2011-09-14",16.94],["2011-09-15",17.37],["2011-09-16",17.24],["2011-09-19",17.05],["2011-09-20",17],["2011-09-21",16.75],["2011-09-22",17],["2011-09-23",16.99],["2011-09-26",16.81],["2011-09-27",16.97],["2011-09-28",16.72],["2011-09-29",16.75],["2011-09-30",17],["2011-10-03",16.36],["2011-10-04",15.9],["2011-10-05",16.13],["2011-10-06",16.05],["2011-10-07",16.04],["2011-10-11",16.13],["2011-10-12",16.35],["2011-10-13",16.29],["2011-10-14",16.29],["2011-10-17",16.24],["2011-10-18",16.25],["2011-10-19",16.33],["2011-10-20",16.4],["2011-10-21",16.37],["2011-10-24",16.52],["2011-10-25",16.38],["2011-10-26",16.59],["2011-10-27",16.62],["2011-10-28",16.35],["2011-10-31",16.27],["2011-11-01",16.23],["2011-11-02",16.46],["2011-11-03",16.87],["2011-11-04",16.74],["2011-11-07",16.64],["2011-11-08",16.83],["2011-11-09",16.68],["2011-11-10",16.49],["2011-11-11",16.47],["2011-11-14",16.71],["2011-11-15",16.78],["2011-11-16",16.61],["2011-11-17",16.69],["2011-11-18",16.62],["2011-11-21",16.65],["2011-11-22",16.65],["2011-11-23",16.56],["2011-11-24",16.44],["2011-11-25",16.69],["2011-11-28",16.82],["2011-11-29",17.01],["2011-11-30",17.04],["2011-12-01",17.24],["2011-12-02",17.26],["2011-12-05",17.19],["2011-12-06",17.16],["2011-12-07",17.32],["2011-12-08",17.45],["2011-12-09",17.41],["2011-12-12",17.56],["2011-12-13",17.45],["2011-12-14",17.45],["2011-12-15",17.41],["2011-12-16",17.51],["2011-12-19",17.27],["2011-12-20",17.5],["2011-12-21",17.42],["2011-12-22",17.54],["2011-12-23",17.33],["2011-12-28",17.3],["2011-12-29",17.39],["2011-12-30",17.3],["2012-01-03",17.59],["2012-01-04",17.41],["2012-01-05",17.7],["2012-01-06",17.67],["2012-01-09",17.55],["2012-01-10",17.56],["2012-01-11",17.63],["2012-01-12",17.56],["2012-01-13",17.55],["2012-01-16",17.64],["2012-01-17",17.58],["2012-01-18",17.55],["2012-01-19",17.55],["2012-01-20",17.75],["2012-01-23",17.73],["2012-01-24",17.59],["2012-01-25",17.54],["2012-01-26",17.55],["2012-01-27",17.69],["2012-01-30",17.83],["2012-01-31",17.91],["2012-02-01",18.31],["2012-02-02",18.32],["2012-02-03",18.38],["2012-02-06",18.41],["2012-02-07",18.37],["2012-02-08",18.31],["2012-02-09",18.3],["2012-02-10",18.14],["2012-02-13",18.18],["2012-02-14",18.15],["2012-02-15",18.14],["2012-02-16",18.06],["2012-02-17",18.01],["2012-02-21",18.14],["2012-02-22",17.89],["2012-02-23",17.9],["2012-02-24",17.79],["2012-02-27",17.68],["2012-02-28",17.71],["2012-02-29",17.91],["2012-03-01",17.81],["2012-03-02",17.94],["2012-03-05",17.81],["2012-03-06",17.8],["2012-03-07",17.99],["2012-03-08",18],["2012-03-09",17.87],["2012-03-12",17.77],["2012-03-13",17.91],["2012-03-14",17.84],["2012-03-15",17.77],["2012-03-16",17.82],["2012-03-19",17.63],["2012-03-20",17.57],["2012-03-21",17.6],["2012-03-22",17.59],["2012-03-23",17.76],["2012-03-26",17.75],["2012-03-27",17.53],["2012-03-28",17.39],["2012-03-29",17.57],["2012-03-30",17.85],["2012-04-02",17.9],["2012-04-03",17.92],["2012-04-04",17.91],["2012-04-05",17.8],["2012-04-09",17.9],["2012-04-10",17.6],["2012-04-11",17.85],["2012-04-12",17.85],["2012-04-13",17.85],["2012-04-16",17.87],["2012-04-17",18],["2012-04-18",18.07],["2012-04-19",18.13],["2012-04-20",18.35],["2012-04-23",18.42],["2012-04-24",18.19],["2012-04-25",18.35],["2012-04-26",18.36],["2012-04-27",18.47],["2012-04-30",18.38],["2012-05-01",18.55],["2012-05-02",18.6],["2012-05-03",18.57],["2012-05-04",18.55],["2012-05-07",18.66],["2012-05-08",18.77],["2012-05-09",18.73],["2012-05-10",18.67],["2012-05-11",18.55],["2012-05-14",18.5],["2012-05-15",18.32],["2012-05-16",18.31],["2012-05-17",18.3],["2012-05-18",18.15],["2012-05-22",18.2],["2012-05-23",18.12],["2012-05-24",18.04],["2012-05-25",18.18],["2012-05-28",18.01],["2012-05-29",18.23],["2012-05-30",17.96],["2012-05-31",18.12],["2012-06-01",18],["2012-06-04",17.76],["2012-06-05",18.07],["2012-06-06",18.67],["2012-06-07",18.54],["2012-06-08",18.53],["2012-06-11",18.52],["2012-06-12",18.6],["2012-06-13",18.5],["2012-06-14",18.31],["2012-06-15",18.19],["2012-06-18",18.25],["2012-06-19",18.43],["2012-06-20",18.64],["2012-06-21",18.6],["2012-06-22",18.66],["2012-06-25",18.55],["2012-06-26",18.45],["2012-06-27",18.08],["2012-06-28",18.16],["2012-06-29",18.35],["2012-07-03",18.4],["2012-07-04",18.33],["2012-07-05",18.4],["2012-07-06",18.3],["2012-07-09",18.34],["2012-07-10",18.25],["2012-07-11",18.22],["2012-07-12",18.3],["2012-07-13",18.28],["2012-07-16",18.47],["2012-07-17",18.25],["2012-07-18",18.27],["2012-07-19",18.48],["2012-07-20",18.63],["2012-07-23",18.57],["2012-07-24",18.53],["2012-07-25",18.54],["2012-07-26",18.77],["2012-07-27",18.46],["2012-07-30",18.55],["2012-07-31",18.57],["2012-08-01",18.58],["2012-08-02",18.73],["2012-08-03",18.76],["2012-08-07",18.87],["2012-08-08",18.71],["2012-08-09",18.9],["2012-08-10",18.89],["2012-08-13",19.08],["2012-08-14",18.97],["2012-08-15",19.09],["2012-08-16",19.2],["2012-08-17",19.21],["2012-08-20",19.58],["2012-08-21",19.51],["2012-08-22",19.36],["2012-08-23",19.2],["2012-08-24",19.23],["2012-08-27",19.24],["2012-08-28",19.25],["2012-08-29",19.25],["2012-08-30",19.25],["2012-08-31",19.25],["2012-09-04",19.3],["2012-09-05",19.29],["2012-09-06",19.3],["2012-09-07",19.49],["2012-09-10",19.51],["2012-09-11",18.98],["2012-09-12",18.87],["2012-09-13",18.92],["2012-09-14",18.84],["2012-09-17",18.78],["2012-09-18",18.8],["2012-09-19",18.79],["2012-09-20",18.78],["2012-09-21",18.91],["2012-09-24",18.8],["2012-09-25",18.87],["2012-09-26",18.85],["2012-09-27",18.74],["2012-09-28",18.79],["2012-10-01",18.71],["2012-10-02",18.72],["2012-10-03",18.66],["2012-10-04",18.65],["2012-10-05",18.49],["2012-10-09",18.46],["2012-10-10",18.55],["2012-10-11",18.5],["2012-10-12",18.42],["2012-10-15",18.4],["2012-10-16",18.47],["2012-10-17",18.36],["2012-10-18",18.29],["2012-10-19",18.33],["2012-10-22",18.35],["2012-10-23",18.22],["2012-10-24",18.25],["2012-10-25",18.16],["2012-10-26",18.17],["2012-10-29",18.18],["2012-10-30",18.29],["2012-10-31",18.5],["2012-11-01",18.6],["2012-11-02",18.5],["2012-11-05",18.41],["2012-11-06",18.5],["2012-11-07",18.43],["2012-11-08",18.45],["2012-11-09",18.22],["2012-11-12",18.13],["2012-11-13",18.39],["2012-11-14",18.18],["2012-11-15",18.12],["2012-11-16",18.3],["2012-11-19",18.49],["2012-11-20",18.39],["2012-11-21",18.41],["2012-11-22",18.47],["2012-11-23",18.67],["2012-11-26",18.56],["2012-11-27",18.55],["2012-11-28",18.5],["2012-11-29",18.52],["2012-11-30",18.45],["2012-12-03",18.52],["2012-12-04",18.4],["2012-12-05",18.57],["2012-12-06",18.54],["2012-12-07",18.8],["2012-12-10",18.73],["2012-12-11",18.6],["2012-12-12",18.69],["2012-12-13",18.76],["2012-12-14",18.84],["2012-12-17",18.79],["2012-12-18",18.88],["2012-12-19",18.81],["2012-12-20",18.84],["2012-12-21",18.95],["2012-12-24",18.8],["2012-12-27",18.88],["2012-12-28",18.82],["2012-12-31",18.82],["2013-01-02",18.92],["2013-01-03",18.86],["2013-01-04",18.89],["2013-01-07",19],["2013-01-08",18.86],["2013-01-09",18.93],["2013-01-10",18.92],["2013-01-11",18.9],["2013-01-14",18.9],["2013-01-15",18.86],["2013-01-16",18.82],["2013-01-17",18.9],["2013-01-18",19],["2013-01-21",19.07],["2013-01-22",19],["2013-01-23",19.04],["2013-01-24",19.16],["2013-01-25",19.16],["2013-01-28",19.12],["2013-01-29",19.14],["2013-01-30",19.05],["2013-01-31",18.9],["2013-02-01",19.07],["2013-02-04",19.02],["2013-02-05",19.05],["2013-02-06",19.05],["2013-02-07",19.14],["2013-02-08",19.12],["2013-02-11",19.15],["2013-02-12",19.17],["2013-02-13",19.22],["2013-02-14",19.29],["2013-02-15",19.35],["2013-02-19",19.37],["2013-02-20",19.23],["2013-02-21",18.96],["2013-02-22",19.21],["2013-02-25",19.07],["2013-02-26",18.87],["2013-02-27",19],["2013-02-28",18.97],["2013-03-01",19],["2013-03-04",18.87],["2013-03-05",18.94],["2013-03-06",19.02],["2013-03-07",18.99],["2013-03-08",19.04],["2013-03-11",19.1],["2013-03-12",19.08],["2013-03-13",19.07],["2013-03-14",19.07],["2013-03-15",19.23],["2013-03-18",19.2],["2013-03-19",19.13],["2013-03-20",19.09],["2013-03-21",19.1],["2013-03-22",19.1],["2013-03-25",19.1],["2013-03-26",18.8],["2013-03-27",18.8],["2013-03-28",18.95],["2013-04-01",18.85],["2013-04-02",18.81],["2013-04-03",18.86],["2013-04-04",18.77],["2013-04-05",18.94],["2013-04-08",18.97],["2013-04-09",18.74],["2013-04-10",18.73],["2013-04-11",18.79],["2013-04-12",18.84],["2013-04-15",18.76],["2013-04-16",19.03],["2013-04-17",18.82],["2013-04-18",18.86],["2013-04-19",19],["2013-04-22",19.08],["2013-04-23",19.09],["2013-04-24",19.24],["2013-04-25",19.09],["2013-04-26",19.16],["2013-04-29",19.34],["2013-04-30",19.46],["2013-05-01",19.36],["2013-05-02",19.44],["2013-05-03",19.42],["2013-05-06",19.43],["2013-05-07",19.39],["2013-05-08",19.42],["2013-05-09",19.26],["2013-05-10",19.35],["2013-05-13",19.5],["2013-05-14",19.55],["2013-05-15",19.46],["2013-05-16",19.8],["2013-05-17",19.71],["2013-05-21",19.72],["2013-05-22",19.83],["2013-05-23",19.79],["2013-05-24",19.83],["2013-05-27",19.91],["2013-05-28",19.78],["2013-05-29",19.43],["2013-05-30",19.26],["2013-05-31",19.34],["2013-06-03",19],["2013-06-04",19],["2013-06-05",18.87],["2013-06-06",18.91],["2013-06-07",18.65],["2013-06-10",18.55],["2013-06-11",18.49],["2013-06-12",18.35],["2013-06-13",18.62],["2013-06-14",18.43],["2013-06-17",18.5],["2013-06-18",18.52],["2013-06-19",18.46],["2013-06-20",18.23],["2013-06-21",17.96],["2013-06-24",17.72],["2013-06-25",18.04],["2013-06-26",17.73],["2013-06-27",17.8],["2013-06-28",17.85],["2013-07-02",18.23],["2013-07-03",18.05],["2013-07-04",17.93],["2013-07-05",17.8],["2013-07-08",17.65],["2013-07-09",17.9],["2013-07-10",17.66],["2013-07-11",17.7],["2013-07-12",17.74],["2013-07-15",17.65],["2013-07-16",17.59],["2013-07-17",17.65],["2013-07-18",17.67],["2013-07-19",17.79],["2013-07-22",17.58],["2013-07-23",17.62],["2013-07-24",17.46],["2013-07-25",17.55],["2013-07-26",17.4],["2013-07-29",17.46],["2013-07-30",17.34],["2013-07-31",17.08],["2013-08-01",16.85],["2013-08-02",17.08],["2013-08-06",17.25],["2013-08-07",17.17],["2013-08-08",17.19],["2013-08-09",17.26],["2013-08-12",17.35],["2013-08-13",17.23],["2013-08-14",17.27],["2013-08-15",17.13],["2013-08-16",17.15],["2013-08-19",17.02],["2013-08-20",17.07],["2013-08-21",16.95],["2013-08-22",17.18],["2013-08-23",17],["2013-08-26",16.94],["2013-08-27",17],["2013-08-28",16.7],["2013-08-29",16.74],["2013-08-30",16.81],["2013-09-03",16.71],["2013-09-04",16.72],["2013-09-05",16.75],["2013-09-06",16.64],["2013-09-09",16.54],["2013-09-10",16.76],["2013-09-11",16.66],["2013-09-12",16.64],["2013-09-13",16.78],["2013-09-16",17.06],["2013-09-17",16.99],["2013-09-18",17.3],["2013-09-19",17.26],["2013-09-20",17],["2013-09-23",17.09],["2013-09-24",17.12],["2013-09-25",17.32],["2013-09-26",16.95],["2013-09-27",16.95],["2013-09-30",16.93],["2013-10-01",16.89],["2013-10-02",16.96],["2013-10-03",16.89],["2013-10-04",16.9],["2013-10-07",16.9],["2013-10-08",16.91],["2013-10-09",17],["2013-10-10",16.99],["2013-10-11",16.99],["2013-10-15",17.27],["2013-10-16",17.09],["2013-10-17",17.45],["2013-10-18",17.7],["2013-10-21",17.67],["2013-10-22",17.85],["2013-10-23",17.91],["2013-10-24",17.67],["2013-10-25",17.94],["2013-10-28",17.96],["2013-10-29",18.15],["2013-10-30",18.1],["2013-10-31",18.12],["2013-11-01",17.91],["2013-11-04",17.76],["2013-11-05",17.39],["2013-11-06",17.41],["2013-11-07",17.28],["2013-11-08",17.11],["2013-11-11",17.07],["2013-11-12",17.18],["2013-11-13",17.29],["2013-11-14",17.2],["2013-11-15",17.56],["2013-11-18",17.48],["2013-11-19",17.65],["2013-11-20",17.73],["2013-11-21",17.68],["2013-11-22",17.68],["2013-11-25",17.52],["2013-11-26",17.5],["2013-11-27",17.48],["2013-11-28",17.48],["2013-11-29",17.54],["2013-12-02",17.47],["2013-12-03",17.55],["2013-12-04",17.58],["2013-12-05",17.48],["2013-12-06",17.57],["2013-12-09",17.57],["2013-12-10",17.47],["2013-12-11",17.39],["2013-12-12",17.39],["2013-12-13",17.44],["2013-12-16",17.33],["2013-12-17",17.34],["2013-12-18",17.43],["2013-12-19",17.62],["2013-12-20",17.51],["2013-12-23",17.57],["2013-12-24",17.61],["2013-12-27",17.51],["2013-12-30",17.6],["2013-12-31",17.71],["2014-01-02",17.52],["2014-01-03",17.59],["2014-01-06",17.61],["2014-01-07",17.74],["2014-01-08",17.57],["2014-01-09",17.56],["2014-01-10",17.63],["2014-01-13",17.59],["2014-01-14",17.42],["2014-01-15",17.52],["2014-01-16",17.39],["2014-01-17",17.4],["2014-01-20",17.45],["2014-01-21",17.42],["2014-01-22",17.41],["2014-01-23",17.39],["2014-01-24",17.45],["2014-01-27",17.39],["2014-01-28",17.4],["2014-01-29",17.41],["2014-01-30",17.4],["2014-01-31",17.49],["2014-02-03",17.32],["2014-02-04",17.25],["2014-02-05",17.19],["2014-02-06",17.21],["2014-02-07",17.35],["2014-02-10",17.22],["2014-02-11",17.27],["2014-02-12",17.22],["2014-02-13",17.23],["2014-02-14",17.33],["2014-02-18",17.35],["2014-02-19",17.37],["2014-02-20",17.45],["2014-02-21",17.65],["2014-02-24",17.36],["2014-02-25",17.4],["2014-02-26",17.5],["2014-02-27",17.59],["2014-02-28",17.76],["2014-03-03",17.63],["2014-03-04",17.86],["2014-03-05",17.76],["2014-03-06",17.77],["2014-03-07",17.79],["2014-03-10",17.69],["2014-03-11",17.76],["2014-03-12",17.7],["2014-03-13",17.74],["2014-03-14",17.71],["2014-03-17",17.73],["2014-03-18",17.72],["2014-03-19",17.67],["2014-03-20",17.62],["2014-03-21",17.7],["2014-03-24",17.66],["2014-03-25",17.52],["2014-03-26",17.42],["2014-03-27",17.5],["2014-03-28",17.53],["2014-03-31",17.55],["2014-04-01",17.56],["2014-04-02",17.45],["2014-04-03",17.46],["2014-04-04",17.55],["2014-04-07",17.56],["2014-04-08",17.59],["2014-04-09",17.55],["2014-04-10",17.62],["2014-04-11",17.55],["2014-04-14",17.64],["2014-04-15",17.69],["2014-04-16",17.77],["2014-04-17",17.92],["2014-04-21",17.84],["2014-04-22",17.88],["2014-04-23",17.7],["2014-04-24",17.87],["2014-04-25",17.79],["2014-04-28",17.88],["2014-04-29",17.85],["2014-04-30",17.95],["2014-05-01",18.13],["2014-05-02",18.18],["2014-05-05",18.06],["2014-05-06",18.38],["2014-05-07",18.61],["2014-05-08",18.5],["2014-05-09",18.47],["2014-05-12",18.72],["2014-05-13",18.72],["2014-05-14",18.6],["2014-05-15",18.68],["2014-05-16",18.56],["2014-05-20",18.6],["2014-05-21",18.51],["2014-05-22",18.55],["2014-05-23",18.6],["2014-05-26",18.55],["2014-05-27",18.62],["2014-05-28",18.64],["2014-05-29",18.57],["2014-05-30",18.66],["2014-06-02",18.94],["2014-06-03",18.99],["2014-06-04",18.96],["2014-06-05",18.98],["2014-06-06",18.89],["2014-06-09",18.85],["2014-06-10",18.79],["2014-06-11",19.02],["2014-06-12",18.82],["2014-06-13",18.71],["2014-06-16",18.55],["2014-06-17",18.85],["2014-06-18",18.8],["2014-06-19",18.78],["2014-06-20",18.76],["2014-06-23",18.66],["2014-06-24",18.79],["2014-06-25",18.76],["2014-06-26",18.53],["2014-06-27",18.51],["2014-06-30",18.62],["2014-07-02",18.63],["2014-07-03",18.59],["2014-07-04",18.55],["2014-07-07",18.47],["2014-07-08",18.42],["2014-07-09",18.45],["2014-07-10",18.44],["2014-07-11",18.53],["2014-07-14",18.51],["2014-07-15",18.48],["2014-07-16",18.68],["2014-07-17",18.66],["2014-07-18",18.7],["2014-07-21",18.7],["2014-07-22",18.76],["2014-07-23",18.8],["2014-07-24",18.87],["2014-07-25",18.81],["2014-07-28",18.83],["2014-07-29",18.85],["2014-07-30",18.83],["2014-07-31",18.87],["2014-08-01",19.02],["2014-08-05",18.98],["2014-08-06",19.03],["2014-08-07",18.84],["2014-08-08",18.94],["2014-08-11",19.01],["2014-08-12",18.96],["2014-08-13",19],["2014-08-14",18.96],["2014-08-15",18.95],["2014-08-18",19.01],["2014-08-19",19.05],["2014-08-20",19.19],["2014-08-21",19.26],["2014-08-22",19.25],["2014-08-25",19.31],["2014-08-26",19.33],["2014-08-27",19.34],["2014-08-28",19.42],["2014-08-29",19.32],["2014-09-02",19.26],["2014-09-03",18.8],["2014-09-04",18.81],["2014-09-05",18.74],["2014-09-08",18.72],["2014-09-09",18.6],["2014-09-10",18.37],["2014-09-11",18.34],["2014-09-12",18.21],["2014-09-15",18.09],["2014-09-16",18.05],["2014-09-17",18.12],["2014-09-18",18.02],["2014-09-19",17.97],["2014-09-22",18.04],["2014-09-23",17.98],["2014-09-24",17.59],["2014-09-25",17.53],["2014-09-26",17.55],["2014-09-29",17.44],["2014-09-30",17.51],["2014-10-01",17.45],["2014-10-02",17.43],["2014-10-03",17.58],["2014-10-06",17.55],["2014-10-07",17.61],["2014-10-08",17.6],["2014-10-09",17.6],["2014-10-10",17.61],["2014-10-14",17.81],["2014-10-15",17.55],["2014-10-16",17.62],["2014-10-17",17.86],["2014-10-20",18.03],["2014-10-21",18.1],["2014-10-22",18.03],["2014-10-23",18.19],["2014-10-24",18.3],["2014-10-27",18.24],["2014-10-28",18.27],["2014-10-29",18.28],["2014-10-30",18.37],["2014-10-31",18.41],["2014-11-03",18.53],["2014-11-04",18.51],["2014-11-05",18.49],["2014-11-06",18.24],["2014-11-07",18.35],["2014-11-10",18.51],["2014-11-11",18.48],["2014-11-12",18.69],["2014-11-13",18.68],["2014-11-14",18.81],["2014-11-17",18.76],["2014-11-18",18.76],["2014-11-19",18.67],["2014-11-20",18.63],["2014-11-21",18.74],["2014-11-24",18.7],["2014-11-25",18.76],["2014-11-26",18.86],["2014-11-27",18.72],["2014-11-28",18.72],["2014-12-01",18.64],["2014-12-02",18.5],["2014-12-03",18.63],["2014-12-04",18.26],["2014-12-05",17.96],["2014-12-08",17.78],["2014-12-09",17.78],["2014-12-10",17.65],["2014-12-11",17.82],["2014-12-12",17.84],["2014-12-15",17.94],["2014-12-16",18.2],["2014-12-17",18.4],["2014-12-18",18.66],["2014-12-19",18.65],["2014-12-22",18.76],["2014-12-23",18.94],["2014-12-24",18.93],["2014-12-29",18.8],["2014-12-30",18.79],["2014-12-31",18.66],["2015-01-02",18.95],["2015-01-05",18.96],["2015-01-06",19],["2015-01-07",19.26],["2015-01-08",19.47],["2015-01-09",19.52],["2015-01-12",19.47],["2015-01-13",19.5],["2015-01-14",19.26],["2015-01-15",19.16],["2015-01-16",19.24],["2015-01-19",19.36],["2015-01-20",19.4],["2015-01-21",19.63],["2015-01-22",20.07],["2015-01-23",19.62],["2015-01-26",19.49],["2015-01-27",19.58],["2015-01-28",19.53],["2015-01-29",19.57],["2015-01-30",19.52],["2015-02-02",19.53],["2015-02-03",19.61],["2015-02-04",19.6],["2015-02-05",19.8],["2015-02-06",19.58],["2015-02-09",19.67],["2015-02-10",19.77],["2015-02-11",19.81],["2015-02-12",19.74],["2015-02-13",19.97],["2015-02-17",20.01],["2015-02-18",20.12],["2015-02-19",20.07],["2015-02-20",20.05],["2015-02-23",20.13],["2015-02-24",19.78],["2015-02-25",20.01],["2015-02-26",19.72],["2015-02-27",19.64],["2015-03-02",19.95],["2015-03-03",20.16],["2015-03-04",20.08],["2015-03-05",19.96],["2015-03-06",19.64],["2015-03-09",19.36],["2015-03-10",19.3],["2015-03-11",19.38],["2015-03-12",19.43],["2015-03-13",19.35],["2015-03-16",19.51],["2015-03-17",19.57],["2015-03-18",19.6],["2015-03-19",19.57],["2015-03-20",19.89],["2015-03-23",19.77],["2015-03-24",19.94],["2015-03-25",19.6],["2015-03-26",19.4],["2015-03-27",19.41],["2015-03-30",19.59],["2015-03-31",19.73],["2015-04-01",19.7],["2015-04-02",19.79],["2015-04-06",19.71],["2015-04-07",19.8],["2015-04-08",20.05],["2015-04-09",19.99],["2015-04-10",19.86],["2015-04-13",19.63],["2015-04-14",19.39],["2015-04-15",19.74],["2015-04-16",19.77],["2015-04-17",19.89],["2015-04-20",19.84],["2015-04-21",19.77],["2015-04-22",20.11],["2015-04-23",20.15],["2015-04-24",20.17],["2015-04-27",20.25],["2015-04-28",20.25],["2015-04-29",19.93],["2015-04-30",20],["2015-05-01",20.04],["2015-05-04",19.87],["2015-05-05",19.69],["2015-05-06",19.39],["2015-05-07",19.24],["2015-05-08",19.28],["2015-05-11",19.17],["2015-05-12",19.16],["2015-05-13",19.35],["2015-05-14",19.38],["2015-05-15",19.48],["2015-05-19",19.5],["2015-05-20",19.41],["2015-05-21",19.46],["2015-05-22",19.26],["2015-05-25",19.29],["2015-05-26",19.03],["2015-05-27",19.06],["2015-05-28",19.04],["2015-05-29",18.8],["2015-06-01",18.81],["2015-06-02",18.7],["2015-06-03",18.75],["2015-06-04",18.63],["2015-06-05",18.4],["2015-06-08",18.46],["2015-06-09",18.45],["2015-06-10",18.44],["2015-06-11",18.39],["2015-06-12",18.39],["2015-06-15",18.34],["2015-06-16",18.36],["2015-06-17",18.39],["2015-06-18",18.6],["2015-06-19",18.06],["2015-06-22",18.18],["2015-06-23",18.31],["2015-06-24",18.25],["2015-06-25",18.15],["2015-06-26",17.91],["2015-06-29",17.62],["2015-06-30",17.88],["2015-07-02",17.77],["2015-07-03",17.75],["2015-07-06",17.89],["2015-07-07",18.12],["2015-07-08",17.87],["2015-07-09",17.82],["2015-07-10",17.91],["2015-07-13",18.03],["2015-07-14",18.17],["2015-07-15",18.26],["2015-07-16",18.42],["2015-07-17",18.53],["2015-07-20",18.48],["2015-07-21",18.53],["2015-07-22",18.29],["2015-07-23",18.17],["2015-07-24",18.15],["2015-07-27",17.46],["2015-07-28",17.78],["2015-07-29",18.03],["2015-07-30",17.77],["2015-07-31",18.51],["2015-08-04",18.31],["2015-08-05",18.43],["2015-08-06",18.13],["2015-08-07",18.19],["2015-08-10",18.13],["2015-08-11",18.12],["2015-08-12",18.04],["2015-08-13",18.05],["2015-08-14",17.96],["2015-08-17",18.03],["2015-08-18",18.1],["2015-08-19",17.96],["2015-08-20",17.93],["2015-08-21",17.59],["2015-08-24",17.09],["2015-08-25",17.16],["2015-08-26",17.57],["2015-08-27",17.65],["2015-08-28",17.46],["2015-08-31",17.39],["2015-09-01",17.69],["2015-09-02",18.09],["2015-09-03",18.68],["2015-09-04",18.25],["2015-09-08",18.69],["2015-09-09",18.57],["2015-09-10",18.65],["2015-09-11",18.57],["2015-09-14",18.38],["2015-09-15",18.37],["2015-09-16",18.3],["2015-09-17",18.43],["2015-09-18",18.43],["2015-09-21",18.75],["2015-09-22",18.9],["2015-09-23",18.84],["2015-09-24",18.42],["2015-09-25",18.61],["2015-09-28",18.39],["2015-09-29",18.42],["2015-09-30",18.7],["2015-10-01",18.58],["2015-10-02",18.72],["2015-10-05",18.95],["2015-10-06",19.01],["2015-10-07",18.9],["2015-10-08",18.9],["2015-10-09",18.97],["2015-10-13",19.07],["2015-10-14",19.06],["2015-10-15",19.19],["2015-10-16",19.4],["2015-10-19",19.57],["2015-10-20",19.58],["2015-10-21",19.52],["2015-10-22",19.72],["2015-10-23",19.64],["2015-10-26",19.75],["2015-10-27",19.52],["2015-10-28",19.55],["2015-10-29",19.57],["2015-10-30",19.37],["2015-11-02",19.52],["2015-11-03",19.35],["2015-11-04",19.28],["2015-11-05",19.7],["2015-11-06",19.34],["2015-11-09",19.51],["2015-11-10",19.37],["2015-11-11",19.53],["2015-11-12",19.16],["2015-11-13",19.15],["2015-11-16",19.36],["2015-11-17",19.33],["2015-11-18",19.36],["2015-11-19",19.4],["2015-11-20",19.37],["2015-11-23",19.31],["2015-11-24",19.45],["2015-11-25",19.4],["2015-11-26",19.34],["2015-11-27",19.38],["2015-11-30",19.59],["2015-12-01",19.54],["2015-12-02",19.24],["2015-12-03",19.13],["2015-12-04",19.14],["2015-12-07",18.95],["2015-12-08",18.83],["2015-12-09",18.52],["2015-12-10",18.67],["2015-12-11",18.61],["2015-12-14",18.52],["2015-12-15",19.06],["2015-12-16",19.21],["2015-12-17",19.07],["2015-12-18",19.37],["2015-12-21",19.39],["2015-12-22",19.07],["2015-12-23",19.07],["2015-12-24",18.67],["2015-12-29",18.64],["2015-12-30",18.63],["2015-12-31",18.35],["2016-01-04",18.04],["2016-01-05",18.1],["2016-01-06",18.09],["2016-01-07",17.92],["2016-01-08",17.91],["2016-01-11",17.95],["2016-01-12",17.95],["2016-01-13",17.84],["2016-01-14",17.86],["2016-01-15",17.98],["2016-01-18",17.76],["2016-01-19",18.02],["2016-01-20",18],["2016-01-21",18.07],["2016-01-22",18.34],["2016-01-25",18.24],["2016-01-26",18.57],["2016-01-27",18.43],["2016-01-28",18.74],["2016-01-29",18.72],["2016-02-01",18.65],["2016-02-02",18.72],["2016-02-03",19],["2016-02-04",19.19],["2016-02-05",19.05],["2016-02-08",18.75],["2016-02-09",18.84],["2016-02-10",18.94],["2016-02-11",18.96],["2016-02-12",19.11],["2016-02-16",19.27],["2016-02-17",19.48],["2016-02-18",19.6],["2016-02-19",19.68],["2016-02-22",19.7],["2016-02-23",19.54],["2016-02-24",19.72],["2016-02-25",19.74],["2016-02-26",19.8],["2016-02-29",19.6],["2016-03-01",19.8],["2016-03-02",19.82],["2016-03-03",19.98],["2016-03-04",19.91],["2016-03-07",19.77],["2016-03-08",20.04],["2016-03-09",20.18],["2016-03-10",20.15],["2016-03-11",20.08],["2016-03-14",20.24],["2016-03-15",20.3],["2016-03-16",20.52],["2016-03-17",20.57],["2016-03-18",20.44],["2016-03-21",20.55],["2016-03-22",20.37],["2016-03-23",20.4],["2016-03-24",20.27],["2016-03-28",20.44],["2016-03-29",20.53],["2016-03-30",20.68],["2016-03-31",20.62],["2016-04-01",20.83],["2016-04-04",20.77],["2016-04-05",20.45],["2016-04-06",20.4],["2016-04-07",20.3],["2016-04-08",20.24],["2016-04-11",20.23],["2016-04-12",20],["2016-04-13",20.37],["2016-04-14",20.26],["2016-04-15",20.34],["2016-04-18",20.29],["2016-04-19",20.17],["2016-04-20",20.15],["2016-04-21",19.94],["2016-04-22",20.12],["2016-04-25",20.35],["2016-04-26",19.86],["2016-04-27",20.24],["2016-04-28",20.32],["2016-04-29",20.31],["2016-05-02",20.43],["2016-05-03",20.31],["2016-05-04",20.35],["2016-05-05",20.43],["2016-05-06",20.46],["2016-05-09",20.68],["2016-05-10",20.92],["2016-05-11",21.21],["2016-05-12",21.27],["2016-05-13",21.24],["2016-05-16",21.58],["2016-05-17",20.71],["2016-05-18",20.79],["2016-05-19",20.8],["2016-05-20",20.94],["2016-05-24",21.05],["2016-05-25",20.97],["2016-05-26",21.04],["2016-05-27",21.13],["2016-05-30",21.15],["2016-05-31",21.02],["2016-06-01",21.22],["2016-06-02",21.26],["2016-06-03",21.73],["2016-06-06",21.73],["2016-06-07",21.77],["2016-06-08",21.73],["2016-06-09",21.68],["2016-06-10",21.82],["2016-06-13",21.75],["2016-06-14",21.75],["2016-06-15",21.71],["2016-06-16",21.71],["2016-06-17",21.53],["2016-06-20",21.71],["2016-06-21",21.76],["2016-06-22",21.92],["2016-06-23",22.11],["2016-06-24",21.96],["2016-06-27",21.81],["2016-06-28",22.02],["2016-06-29",22.29],["2016-06-30",22.16],["2016-07-04",22.28],["2016-07-05",22.27],["2016-07-06",22.2],["2016-07-07",22.25],["2016-07-08",22.38],["2016-07-11",22.28],["2016-07-12",22.25],["2016-07-13",22.28],["2016-07-14",22.43],["2016-07-15",22.4],["2016-07-18",22.45],["2016-07-19",22.46],["2016-07-20",22.52],["2016-07-21",22.49],["2016-07-22",22.5],["2016-07-25",22.67],["2016-07-26",22.88],["2016-07-27",22.81],["2016-07-28",23.09],["2016-07-29",23.19],["2016-08-02",23.22],["2016-08-03",23.13],["2016-08-04",23.1],["2016-08-05",22.48],["2016-08-08",22.55],["2016-08-09",22.56],["2016-08-10",22.52],["2016-08-11",22.45],["2016-08-12",22.5],["2016-08-15",22.5],["2016-08-16",22.43],["2016-08-17",22.6],["2016-08-18",22.41],["2016-08-19",22.4],["2016-08-22",22.62],["2016-08-23",22.71],["2016-08-24",22.51],["2016-08-25",22.5],["2016-08-26",22.48],["2016-08-29",22.44],["2016-08-30",22.19],["2016-08-31",22.19],["2016-09-01",22.2],["2016-09-02",22.5],["2016-09-06",22.65],["2016-09-07",22.67],["2016-09-08",22.58],["2016-09-09",22.17],["2016-09-12",22.17],["2016-09-13",21.79],["2016-09-14",21.78],["2016-09-15",21.92],["2016-09-16",22],["2016-09-19",22.23],["2016-09-20",22.24],["2016-09-21",22.34],["2016-09-22",22.4],["2016-09-23",22.24],["2016-09-26",21.88],["2016-09-27",21.89],["2016-09-28",21.89],["2016-09-29",22.22],["2016-09-30",21.98],["2016-10-03",21.96],["2016-10-04",21.83],["2016-10-05",21.73],["2016-10-06",21.72],["2016-10-07",21.67],["2016-10-11",21.53],["2016-10-12",21.68],["2016-10-13",21.77],["2016-10-14",21.74],["2016-10-17",21.84],["2016-10-18",21.79],["2016-10-19",21.79],["2016-10-20",21.85],["2016-10-21",21.89],["2016-10-24",21.97],["2016-10-25",21.84],["2016-10-26",21.62],["2016-10-27",21.44],["2016-10-28",21.41],["2016-10-31",21.39],["2016-11-01",21.32],["2016-11-02",21.18],["2016-11-03",21.17],["2016-11-04",21.24],["2016-11-07",21.23],["2016-11-08",21.22],["2016-11-09",21.17],["2016-11-10",20.01],["2016-11-11",19.94],["2016-11-14",19.62],["2016-11-15",19.38],["2016-11-16",19.43],["2016-11-17",19.95],["2016-11-18",19.96],["2016-11-21",19.7],["2016-11-22",19.87],["2016-11-23",19.85],["2016-11-24",19.83],["2016-11-25",19.81],["2016-11-28",20.07],["2016-11-29",20.2],["2016-11-30",20.36],["2016-12-01",20.06],["2016-12-02",20.1],["2016-12-05",20.14],["2016-12-06",20.02],["2016-12-07",20.09],["2016-12-08",20.3],["2016-12-09",20.24],["2016-12-12",20.42],["2016-12-13",20.74],["2016-12-14",20.44],["2016-12-15",20],["2016-12-16",20.47],["2016-12-19",20.51],["2016-12-20",20.52],["2016-12-21",20.64],["2016-12-22",20.64],["2016-12-23",20.8],["2016-12-28",20.52],["2016-12-29",20.65],["2016-12-30",20.67],["2017-01-03",20.69],["2017-01-04",20.93],["2017-01-05",21],["2017-01-06",21.05],["2017-01-09",21.02],["2017-01-10",20.9],["2017-01-11",20.83],["2017-01-12",20.87],["2017-01-13",20.78],["2017-01-16",20.84],["2017-01-17",21.09],["2017-01-18",20.95],["2017-01-19",20.9],["2017-01-20",21.12],["2017-01-23",21.09],["2017-01-24",21.3],["2017-01-25",21],["2017-01-26",21.09],["2017-01-27",20.85],["2017-01-30",20.71],["2017-01-31",20.7],["2017-02-01",20.75],["2017-02-02",20.87],["2017-02-03",20.89],["2017-02-06",20.93],["2017-02-07",21.05],["2017-02-08",21.25],["2017-02-09",21.3],["2017-02-10",21.34],["2017-02-13",21.29],["2017-02-14",21.22],["2017-02-15",20.57],["2017-02-16",20.35],["2017-02-17",20.53],["2017-02-21",20.57],["2017-02-22",20.53],["2017-02-23",20.88],["2017-02-24",20.78],["2017-02-27",20.76],["2017-02-28",20.92],["2017-03-01",21.05],["2017-03-02",20.36],["2017-03-03",20.3],["2017-03-06",20.18],["2017-03-07",20.25],["2017-03-08",19.97],["2017-03-09",19.75],["2017-03-10",20.25],["2017-03-13",20.17],["2017-03-14",20.21],["2017-03-15",20.14],["2017-03-16",20.07],["2017-03-17",20.19],["2017-03-20",20.02],["2017-03-21",20.11],["2017-03-22",19.87],["2017-03-23",19.97],["2017-03-24",20.04],["2017-03-27",19.61],["2017-03-28",19.86],["2017-03-29",19.96],["2017-03-30",19.98],["2017-03-31",20.03],["2017-04-03",20.13],["2017-04-04",20.2],["2017-04-05",20.14],["2017-04-06",20.23],["2017-04-07",20.18],["2017-04-10",20.29],["2017-04-11",20.33],["2017-04-12",20.34],["2017-04-13",20.17],["2017-04-17",20.26],["2017-04-18",20.35],["2017-04-19",20.3],["2017-04-20",20.29],["2017-04-21",20.09],["2017-04-24",20.14],["2017-04-25",19.94],["2017-04-26",19.78],["2017-04-27",19.93],["2017-04-28",19.84],["2017-05-01",19.93],["2017-05-02",20.02],["2017-05-03",20.01],["2017-05-04",20],["2017-05-05",20.17],["2017-05-08",20.21],["2017-05-09",20.19],["2017-05-10",20.19],["2017-05-11",19.93],["2017-05-12",19.93],["2017-05-15",19.84],["2017-05-16",20.07],["2017-05-17",19.92],["2017-05-18",19.6],["2017-05-19",19.88],["2017-05-23",19.74],["2017-05-24",19.83],["2017-05-25",19.96],["2017-05-26",19.89],["2017-05-29",20.02],["2017-05-30",20.04],["2017-05-31",20.13],["2017-06-01",20.25],["2017-06-02",20.64],["2017-06-05",20.44],["2017-06-06",20.52],["2017-06-07",20.54],["2017-06-08",20.69],["2017-06-09",20.68],["2017-06-12",20.76],["2017-06-13",20.83],["2017-06-14",20.82],["2017-06-15",20.68],["2017-06-16",20.74],["2017-06-19",21.05],["2017-06-20",20.85],["2017-06-21",20.84],["2017-06-22",20.58],["2017-06-23",20.47],["2017-06-26",20.46],["2017-06-27",20.24],["2017-06-28",19.99],["2017-06-29",19.63],["2017-06-30",19.76],["2017-07-04",19.61],["2017-07-05",19.72],["2017-07-06",19.69],["2017-07-07",19.8],["2017-07-10",19.84],["2017-07-11",19.81],["2017-07-12",20.08],["2017-07-13",20.04],["2017-07-14",20.19],["2017-07-17",20.24],["2017-07-18",20.36],["2017-07-19",20.61],["2017-07-20",20.71],["2017-07-21",20.7],["2017-07-24",20.73],["2017-07-25",20.47],["2017-07-26",20.4],["2017-07-27",20.5],["2017-07-28",20.45],["2017-07-31",20.4],["2017-08-01",19.99],["2017-08-02",19.95],["2017-08-03",20.1],["2017-08-04",20],["2017-08-08",19.96],["2017-08-09",19.78],["2017-08-10",19.67],["2017-08-11",19.71],["2017-08-14",19.77],["2017-08-15",19.64],["2017-08-16",19.81],["2017-08-17",19.82],["2017-08-18",19.76],["2017-08-21",19.82],["2017-08-22",19.87],["2017-08-23",20],["2017-08-24",19.86],["2017-08-25",20.01],["2017-08-28",19.94],["2017-08-29",19.96],["2017-08-30",20.27],["2017-08-31",20.29],["2017-09-01",20.22],["2017-09-05",20.09],["2017-09-06",20.01],["2017-09-07",19.97],["2017-09-08",19.95],["2017-09-11",20],["2017-09-12",20.08],["2017-09-13",20.04],["2017-09-14",20.04],["2017-09-15",20.04],["2017-09-18",20.16],["2017-09-19",20.1],["2017-09-20",20.06],["2017-09-21",20.09],["2017-09-22",20.05],["2017-09-25",20.12],["2017-09-26",20.11],["2017-09-27",19.74],["2017-09-28",19.52],["2017-09-29",19.68],["2017-10-02",20],["2017-10-03",19.86],["2017-10-04",19.99],["2017-10-05",20],["2017-10-06",20.03],["2017-10-10",20.05],["2017-10-11",20.01],["2017-10-12",19.99],["2017-10-13",20.16],["2017-10-16",19.8],["2017-10-17",19.8],["2017-10-18",20.07],["2017-10-19",20.14],["2017-10-20",20.22],["2017-10-23",20.33],["2017-10-24",20.24],["2017-10-25",20.51],["2017-10-26",20.46],["2017-10-27",20.37],["2017-10-30",20.3],["2017-10-31",20.46],["2017-11-01",20.53],["2017-11-02",20.56],["2017-11-03",20.57],["2017-11-06",20.51],["2017-11-07",20.6],["2017-11-08",20.47],["2017-11-09",21.02],["2017-11-10",20.96],["2017-11-13",21.14],["2017-11-14",21.11],["2017-11-15",21.04],["2017-11-16",20.97],["2017-11-17",20.89],["2017-11-20",20.86],["2017-11-21",21.03],["2017-11-22",20.93],["2017-11-23",20.89],["2017-11-24",20.95],["2017-11-27",20.72],["2017-11-28",20.77],["2017-11-29",20.84],["2017-11-30",21.04],["2017-12-01",20.92],["2017-12-04",20.78],["2017-12-05",20.78],["2017-12-06",20.82],["2017-12-07",20.85],["2017-12-08",20.9],["2017-12-11",20.75],["2017-12-12",20.75],["2017-12-13",20.89],["2017-12-14",20.98],["2017-12-15",20.85],["2017-12-18",20.73],["2017-12-19",20.52],["2017-12-20",20.38],["2017-12-21",20.46],["2017-12-22",20.62],["2017-12-27",20.61],["2017-12-28",20.7],["2017-12-29",20.72],["2018-01-02",20.62],["2018-01-03",20.59],["2018-01-04",20.63],["2018-01-05",20.64],["2018-01-08",20.91],["2018-01-09",21.15],["2018-01-10",20.73],["2018-01-11",20.58],["2018-01-12",20.65],["2018-01-15",20.63],["2018-01-16",20.97],["2018-01-17",21.18],["2018-01-18",20.9],["2018-01-19",20.81],["2018-01-22",20.93],["2018-01-23",20.94],["2018-01-24",20.94],["2018-01-25",20.91],["2018-01-26",20.91],["2018-01-29",20.74],["2018-01-30",20.47],["2018-01-31",20.57],["2018-02-01",20.48],["2018-02-02",20.02],["2018-02-05",19.74],["2018-02-06",19.73],["2018-02-07",19.77],["2018-02-08",19.1],["2018-02-09",19.35],["2018-02-12",19.46],["2018-02-13",19.43],["2018-02-14",19.19],["2018-02-15",19.53],["2018-02-16",19.76],["2018-02-20",19.7],["2018-02-21",19.46],["2018-02-22",19.87],["2018-02-23",19.83],["2018-02-26",20.07],["2018-02-27",20.07],["2018-02-28",19.97],["2018-03-01",20.03],["2018-03-02",19.88],["2018-03-05",20.09],["2018-03-06",20.11],["2018-03-07",20.25],["2018-03-08",20.43],["2018-03-09",20.19],["2018-03-12",20.23],["2018-03-13",20.32],["2018-03-14",20.52],["2018-03-15",20.62],["2018-03-16",20.97],["2018-03-19",20.59],["2018-03-20",20.54],["2018-03-21",20.4],["2018-03-22",20.5],["2018-03-23",20.03],["2018-03-26",20.1],["2018-03-27",20.16],["2018-03-28",20.27],["2018-03-29",20.35],["2018-04-02",20.1],["2018-04-03",20.73],["2018-04-04",20.57],["2018-04-05",20.47],["2018-04-06",20.24],["2018-04-09",20.41],["2018-04-10",20.2],["2018-04-11",20.29],["2018-04-12",20.39],["2018-04-13",20.39],["2018-04-16",20.41],["2018-04-17",20.37],["2018-04-18",20.4],["2018-04-19",20.23],["2018-04-20",20.13],["2018-04-23",20.31],["2018-04-24",20.23],["2018-04-25",20.09],["2018-04-26",20.16],["2018-04-27",20.12],["2018-04-30",20.07],["2018-05-01",20.06],["2018-05-02",20.37],["2018-05-03",20.33],["2018-05-04",20.35],["2018-05-07",20.45],["2018-05-08",20.4],["2018-05-09",20.48],["2018-05-10",20.59],["2018-05-11",20.71],["2018-05-14",20.67],["2018-05-15",20.68],["2018-05-16",20.64],["2018-05-17",20.51],["2018-05-18",20.74],["2018-05-22",20.98],["2018-05-23",20.96],["2018-05-24",21.03],["2018-05-25",21.02],["2018-05-28",21.01],["2018-05-29",21.02],["2018-05-30",21.27],["2018-05-31",21.02],["2018-06-01",21.12],["2018-06-04",21.21],["2018-06-05",21.07],["2018-06-06",21.09],["2018-06-07",21.07],["2018-06-08",21.12],["2018-06-11",21.08],["2018-06-12",21.1],["2018-06-13",21.06],["2018-06-14",21.08],["2018-06-15",21],["2018-06-18",21.11],["2018-06-19",21.24],["2018-06-20",21.2],["2018-06-21",21.11],["2018-06-22",21],["2018-06-25",20.88],["2018-06-26",20.8],["2018-06-27",20.68],["2018-06-28",20.62],["2018-06-29",20.66],["2018-07-03",20.73],["2018-07-04",20.85],["2018-07-05",21.05],["2018-07-06",21.09],["2018-07-09",20.92],["2018-07-10",20.21],["2018-07-11",20.1],["2018-07-12",20.14],["2018-07-13",20.15],["2018-07-16",20.1],["2018-07-17",20.1],["2018-07-18",20.07],["2018-07-19",20.01],["2018-07-20",20.04],["2018-07-23",20.05],["2018-07-24",19.86],["2018-07-25",19.82],["2018-07-26",19.82],["2018-07-27",19.79],["2018-07-30",19.79],["2018-07-31",20.28],["2018-08-01",20.3],["2018-08-02",19.96],["2018-08-03",20.23],["2018-08-07",19.84],["2018-08-08",19.97],["2018-08-09",20.13],["2018-08-10",20.1],["2018-08-13",20.09],["2018-08-14",20.18],["2018-08-15",20.25],["2018-08-16",20.4],["2018-08-17",20.41],["2018-08-20",20.59],["2018-08-21",20.49],["2018-08-22",20.39],["2018-08-23",20.33],["2018-08-24",20.33],["2018-08-27",20.39],["2018-08-28",20.31],["2018-08-29",20.34],["2018-08-30",20.37],["2018-08-31",20.44],["2018-09-04",20.29],["2018-09-05",20.19],["2018-09-06",20.34],["2018-09-07",20.19],["2018-09-10",20.41],["2018-09-11",20.34],["2018-09-12",20.35],["2018-09-13",20.44],["2018-09-14",20.42],["2018-09-17",20.43],["2018-09-18",20.23],["2018-09-19",19.96],["2018-09-20",20.04],["2018-09-21",20.01],["2018-09-24",19.93],["2018-09-25",19.94],["2018-09-26",19.52],["2018-09-27",19.38],["2018-09-28",19.5],["2018-10-01",19.55],["2018-10-02",19.4],["2018-10-03",19.41],["2018-10-04",19.26],["2018-10-05",19.22],["2018-10-09",19.41],["2018-10-10",19.01],["2018-10-11",18.81],["2018-10-12",18.72],["2018-10-15",18.8],["2018-10-16",19.1],["2018-10-17",18.98],["2018-10-18",18.96],["2018-10-19",19.35],["2018-10-22",19.25],["2018-10-23",19.22],["2018-10-24",19.18],["2018-10-25",19.58],["2018-10-26",19.42],["2018-10-29",19.33],["2018-10-30",19.65],["2018-10-31",19.64],["2018-11-01",19.65],["2018-11-02",19.42],["2018-11-05",19.68],["2018-11-06",20.12],["2018-11-07",19.8],["2018-11-08",19.42],["2018-11-09",19.62],["2018-11-12",19.45],["2018-11-13",19.43],["2018-11-14",19.47],["2018-11-15",19.38],["2018-11-16",19.74],["2018-11-19",19.61],["2018-11-20",19.59],["2018-11-21",19.65],["2018-11-22",19.69],["2018-11-23",19.7],["2018-11-26",19.79],["2018-11-27",19.81],["2018-11-28",19.99],["2018-11-29",19.94],["2018-11-30",19.74],["2018-12-03",19.65],["2018-12-04",19.92],["2018-12-05",19.83],["2018-12-06",20.06],["2018-12-07",20.04],["2018-12-10",19.89],["2018-12-11",20.1],["2018-12-12",19.95],["2018-12-13",20.29],["2018-12-14",20.2],["2018-12-17",19.48],["2018-12-18",19.54],["2018-12-19",19.32],["2018-12-20",19.1],["2018-12-21",18.83],["2018-12-24",18.63],["2018-12-27",18.53],["2018-12-28",18.79],["2018-12-31",18.85],["2019-01-02",18.88],["2019-01-03",18.93],["2019-01-04",19.1],["2019-01-07",19.46],["2019-01-08",19.61],["2019-01-09",19.54],["2019-01-10",19.61],["2019-01-11",19.8],["2019-01-14",20.11],["2019-01-15",20.22],["2019-01-16",20.15],["2019-01-17",20.16],["2019-01-18",20.19],["2019-01-21",20.25],["2019-01-22",20.25],["2019-01-23",20.27],["2019-01-24",20.33],["2019-01-25",20.45],["2019-01-28",20.53],["2019-01-29",20.47],["2019-01-30",20.68],["2019-01-31",20.52],["2019-02-01",20.54],["2019-02-04",20.64],["2019-02-05",20.83],["2019-02-06",21],["2019-02-07",21.23],["2019-02-08",21.18],["2019-02-11",21.07],["2019-02-12",21.09],["2019-02-13",21.69],["2019-02-14",21.72],["2019-02-15",21.82],["2019-02-19",21.74],["2019-02-20",21.71],["2019-02-21",21.72],["2019-02-22",21.69],["2019-02-25",21.49],["2019-02-26",21.45],["2019-02-27",21.49],["2019-02-28",21.42],["2019-03-01",20.84],["2019-03-04",20.83],["2019-03-05",21.14],["2019-03-06",21.09],["2019-03-07",21.23],["2019-03-08",21.13],["2019-03-11",21.09],["2019-03-12",21.2],["2019-03-13",21.28],["2019-03-14",21.05],["2019-03-15",20.96],["2019-03-18",20.94],["2019-03-19",20.88],["2019-03-20",20.95],["2019-03-21",21.02],["2019-03-22",20.97],["2019-03-25",21.13],["2019-03-26",21.11],["2019-03-27",21.25],["2019-03-28",21.45],["2019-03-29",21.4],["2019-04-01",21.4],["2019-04-02",21.3],["2019-04-03",21.15],["2019-04-04",21.12],["2019-04-05",21.19],["2019-04-08",20.98],["2019-04-09",21.15],["2019-04-10",21.13],["2019-04-11",20.95],["2019-04-12",21.41],["2019-04-15",21.24],["2019-04-16",20.78],["2019-04-17",20.62],["2019-04-18",20.72],["2019-04-22",20.51],["2019-04-23",20.71],["2019-04-24",21.3],["2019-04-25",21.3],["2019-04-26",21.3],["2019-04-29",21.26],["2019-04-30",21.35],["2019-05-01",21.49],["2019-05-02",21.54],["2019-05-03",21.48],["2019-05-06",21.48],["2019-05-07",21.42],["2019-05-08",21.03],["2019-05-09",20.98],["2019-05-10",20.9],["2019-05-13",21.09],["2019-05-14",20.95],["2019-05-15",20.99],["2019-05-16",21.2],["2019-05-17",21.05],["2019-05-21",21.1],["2019-05-22",21.15],["2019-05-23",21.16],["2019-05-24",21.04],["2019-05-27",21.1],["2019-05-28",20.95],["2019-05-29",20.79],["2019-05-30",20.73],["2019-05-31",20.79],["2019-06-03",21.44],["2019-06-04",21.52],["2019-06-05",21.8],["2019-06-06",21.79],["2019-06-07",22.07],["2019-06-10",22.07],["2019-06-11",22.1],["2019-06-12",22.1],["2019-06-13",22.12],["2019-06-14",22.21],["2019-06-17",22.19],["2019-06-18",22.27],["2019-06-19",22.17],["2019-06-20",22.1],["2019-06-21",22.4],["2019-06-24",22.2],["2019-06-25",22.3],["2019-06-26",21.78],["2019-06-27",21.6],["2019-06-28",21.86],["2019-07-02",22.01],["2019-07-03",22.33],["2019-07-04",22.33],["2019-07-05",22.1],["2019-07-08",22.22],["2019-07-09",22.16],["2019-07-10",22.21],["2019-07-11",22.18],["2019-07-12",22.11],["2019-07-15",21.99],["2019-07-16",21.95],["2019-07-17",21.91],["2019-07-18",22.01],["2019-07-19",21.78],["2019-07-22",22.12],["2019-07-23",22.12],["2019-07-24",22.12],["2019-07-25",22.03],["2019-07-26",22.14],["2019-07-29",22.19],["2019-07-30",21.99],["2019-07-31",21.85],["2019-08-01",21.95],["2019-08-02",22],["2019-08-06",21.89],["2019-08-07",21.98],["2019-08-08",21.97],["2019-08-09",21.81],["2019-08-12",21.8],["2019-08-13",21.96],["2019-08-14",21.8],["2019-08-15",21.81],["2019-08-16",21.97],["2019-08-19",22.13],["2019-08-20",22.17],["2019-08-21",22.19],["2019-08-22",22.14],["2019-08-23",21.93],["2019-08-26",21.82],["2019-08-27",21.99],["2019-08-28",22.11],["2019-08-29",22.1],["2019-08-30",22.18],["2019-09-03",22.25],["2019-09-04",22.39],["2019-09-05",22.27],["2019-09-06",22.35],["2019-09-09",22.07],["2019-09-10",21.85],["2019-09-11",21.81],["2019-09-12",21.72],["2019-09-13",21.69],["2019-09-16",21.86],["2019-09-17",21.97],["2019-09-18",22.1],["2019-09-19",22.13],["2019-09-20",22.12],["2019-09-23",22.12],["2019-09-24",22.28],["2019-09-25",22.45],["2019-09-26",22.34],["2019-09-27",22.18],["2019-09-30",22.07],["2019-10-01",22],["2019-10-02",22.08],["2019-10-03",22.2],["2019-10-04",22.29],["2019-10-07",22.55],["2019-10-08",22.66],["2019-10-09",22.66],["2019-10-10",22.5],["2019-10-11",22.25],["2019-10-15",22.15],["2019-10-16",22.06],["2019-10-17",21.98],["2019-10-18",21.86],["2019-10-21",21.92],["2019-10-22",21.86],["2019-10-23",21.97],["2019-10-24",21.92],["2019-10-25",21.92],["2019-10-28",21.72],["2019-10-29",21.73],["2019-10-30",21.8],["2019-10-31",21.8],["2019-11-01",21.81],["2019-11-04",21.78],["2019-11-05",21.7],["2019-11-06",21.78],["2019-11-07",21.69],["2019-11-08",21.45],["2019-11-11",21.5],["2019-11-12",21.6],["2019-11-13",21.69],["2019-11-14",21.7],["2019-11-15",21.68],["2019-11-18",22.13],["2019-11-19",21.65],["2019-11-20",21.54],["2019-11-21",21.42],["2019-11-22",21.45],["2019-11-25",21.55],["2019-11-26",21.65],["2019-11-27",21.43],["2019-11-28",21.65],["2019-11-29",21.58],["2019-12-02",21.38],["2019-12-03",21.6],["2019-12-04",21.43],["2019-12-05",21.64],["2019-12-06",21.64],["2019-12-09",21.67],["2019-12-10",21.68],["2019-12-11",21.29],["2019-12-12",20.78],["2019-12-13",20.99],["2019-12-16",20.8],["2019-12-17",20.85],["2019-12-18",20.93],["2019-12-19",21.05],["2019-12-20",21.2],["2019-12-23",20.97],["2019-12-24",20.74],["2019-12-27",20.86],["2019-12-30",20.46],["2019-12-31",20.67],["2020-01-02",20.24],["2020-01-03",20.24],["2020-01-06",20.19],["2020-01-07",20.19],["2020-01-08",20.24],["2020-01-09",20.07],["2020-01-10",20.2],["2020-01-13",20.37],["2020-01-14",20.45],["2020-01-15",21.13],["2020-01-16",21.33],["2020-01-17",21.29],["2020-01-20",21.23],["2020-01-21",21.59],["2020-01-22",21.58],["2020-01-23",21.81],["2020-01-24",21.8],["2020-01-27",21.77],["2020-01-28",21.69],["2020-01-29",21.78],["2020-01-30",21.8],["2020-01-31",21.67],["2020-02-03",21.8],["2020-02-04",21.77],["2020-02-05",21.68],["2020-02-06",21.78],["2020-02-07",21.81],["2020-02-10",21.84],["2020-02-11",21.66],["2020-02-12",21.84],["2020-02-13",21.71],["2020-02-14",21.83],["2020-02-18",21.93],["2020-02-19",21.92],["2020-02-20",21.94],["2020-02-21",21.74],["2020-02-24",21.54],["2020-02-25",21.5],["2020-02-26",21.41],["2020-02-27",21.24],["2020-02-28",20.02],["2020-03-02",20.68],["2020-03-03",20.59],["2020-03-04",21.5],["2020-03-05",21.9],["2020-03-06",21.9],["2020-03-09",21.27],["2020-03-10",21.02],["2020-03-11",19.61],["2020-03-12",17.98],["2020-03-13",18.47],["2020-03-16",16.47],["2020-03-17",14.98],["2020-03-18",12.48],["2020-03-19",12.59],["2020-03-20",12.79],["2020-03-23",11.26],["2020-03-24",11.93],["2020-03-25",12.75],["2020-03-26",12.87],["2020-03-27",13.64],["2020-03-30",13.52],["2020-03-31",13.63],["2020-04-01",12.77],["2020-04-02",13.17],["2020-04-03",12.45],["2020-04-06",13.24],["2020-04-07",13.61],["2020-04-08",14.24],["2020-04-09",14.57],["2020-04-13",13.87],["2020-04-14",14.42],["2020-04-15",13.94],["2020-04-16",13.6],["2020-04-17",14.08],["2020-04-20",14.25],["2020-04-21",13.66],["2020-04-22",13.4],["2020-04-23",13.48],["2020-04-24",13.62],["2020-04-27",14.17],["2020-04-28",14.37],["2020-04-29",14.66],["2020-04-30",14.35],["2020-05-01",13.85],["2020-05-04",13.5],["2020-05-05",13.29],["2020-05-06",12.9],["2020-05-07",13.01],["2020-05-08",13.03],["2020-05-11",12.5],["2020-05-12",11.91],["2020-05-13",11.81],["2020-05-14",12.38],["2020-05-15",12.03],["2020-05-19",12.88],["2020-05-20",12.91],["2020-05-21",12.94],["2020-05-22",13.02],["2020-05-25",13.42],["2020-05-26",13.66],["2020-05-27",13.74],["2020-05-28",13.83],["2020-05-29",13.09],["2020-06-01",13.33],["2020-06-02",13.52],["2020-06-03",14.16],["2020-06-04",14.48],["2020-06-05",15.27],["2020-06-08",15.97],["2020-06-09",15.25],["2020-06-10",15.29],["2020-06-11",14.42],["2020-06-12",14.69],["2020-06-15",14.96],["2020-06-16",15.05],["2020-06-17",14.75],["2020-06-18",14.65],["2020-06-19",14.37],["2020-06-22",14.13],["2020-06-23",14.22],["2020-06-24",13.96],["2020-06-25",13.92],["2020-06-26",13.79],["2020-06-29",13.66],["2020-06-30",13.88],["2020-07-02",14.26],["2020-07-03",13.89],["2020-07-06",13.95],["2020-07-07",13.66],["2020-07-08",13.53],["2020-07-09",13.22],["2020-07-10",13.34],["2020-07-13",13.49],["2020-07-14",13.22],["2020-07-15",13.96],["2020-07-16",13.84],["2020-07-17",13.71],["2020-07-20",13.62],["2020-07-21",13.37],["2020-07-22",13.45],["2020-07-23",13.28],["2020-07-24",13.18],["2020-07-27",13.06],["2020-07-28",13.32],["2020-07-29",13.39],["2020-07-30",13.64],["2020-07-31",13.58],["2020-08-04",13.53],["2020-08-05",13.61],["2020-08-06",13.69],["2020-08-07",14.07],["2020-08-10",14.41],["2020-08-11",14.6],["2020-08-12",14.61],["2020-08-13",14.51],["2020-08-14",14.4],["2020-08-17",14.39],["2020-08-18",14.9],["2020-08-19",14.85],["2020-08-20",14.72],["2020-08-21",14.32],["2020-08-24",14.37],["2020-08-25",14.36],["2020-08-26",14.15],["2020-08-27",14.18],["2020-08-28",13.98],["2020-08-31",13.68],["2020-09-01",13.34],["2020-09-02",13.43],["2020-09-03",13.61],["2020-09-04",13.67],["2020-09-08",13.76],["2020-09-09",13.77],["2020-09-10",13.72],["2020-09-11",13.7],["2020-09-14",14.22],["2020-09-15",14.39],["2020-09-16",14.39],["2020-09-17",14.39],["2020-09-18",14.42],["2020-09-21",13.59],["2020-09-22",13.36],["2020-09-23",13.02],["2020-09-24",12.89],["2020-09-25",13.13],["2020-09-28",13.22],["2020-09-29",12.82],["2020-09-30",12.96],["2020-10-01",13.14],["2020-10-02",13.22],["2020-10-05",13.17],["2020-10-06",13.28],["2020-10-07",13.17],["2020-10-08",13.38],["2020-10-09",13.26],["2020-10-13",13.15],["2020-10-14",12.95],["2020-10-15",13.02],["2020-10-16",12.76],["2020-10-19",12.66],["2020-10-20",12.66],["2020-10-21",12.74],["2020-10-22",12.71],["2020-10-23",12.69],["2020-10-26",12.26],["2020-10-27",12.06],["2020-10-28",11.81],["2020-10-29",12.04],["2020-10-30",11.82],["2020-11-02",12.11],["2020-11-03",12.46],["2020-11-04",12.59],["2020-11-05",12.72],["2020-11-06",12.76],["2020-11-09",14.8],["2020-11-10",14.83],["2020-11-11",14.99],["2020-11-12",14.6],["2020-11-13",14.71],["2020-11-16",15.73],["2020-11-17",15.7],["2020-11-18",15.24],["2020-11-19",15.34],["2020-11-20",15.42],["2020-11-23",15.74],["2020-11-24",16.17],["2020-11-25",15.88],["2020-11-26",15.86],["2020-11-27",15.6],["2020-11-30",15.57],["2020-12-01",15.72],["2020-12-02",15.25],["2020-12-03",15.21],["2020-12-04",15.11],["2020-12-07",14.88],["2020-12-08",14.65],["2020-12-09",14.64],["2020-12-10",14.75],["2020-12-11",14.67],["2020-12-14",14.6],["2020-12-15",15],["2020-12-16",14.69],["2020-12-17",14.44],["2020-12-18",14.26],["2020-12-21",14],["2020-12-22",13.76],["2020-12-23",14],["2020-12-24",14],["2020-12-29",13.94],["2020-12-30",13.66],["2020-12-31",13.55],["2021-01-04",13.48],["2021-01-05",13.71],["2021-01-06",14.1],["2021-01-07",14.27],["2021-01-08",14.31],["2021-01-11",14.31],["2021-01-12",14.44],["2021-01-13",14.29],["2021-01-14",14.43],["2021-01-15",14.54],["2021-01-18",14.56],["2021-01-19",14.75],["2021-01-20",14.91],["2021-01-21",14.87],["2021-01-22",14.86],["2021-01-25",14.78],["2021-01-26",14.65],["2021-01-27",14.6],["2021-01-28",14.75],["2021-01-29",14.74],["2021-02-01",14.7],["2021-02-02",14.55],["2021-02-03",14.48],["2021-02-04",14.64],["2021-02-05",14.61],["2021-02-08",14.6],["2021-02-09",14.51],["2021-02-10",14.72],["2021-02-11",14.71],["2021-02-12",14.85],["2021-02-16",15.04],["2021-02-17",14.99],["2021-02-18",14.9],["2021-02-19",14.92],["2021-02-22",15.42],["2021-02-23",15.61],["2021-02-24",15.82],["2021-02-25",15.65],["2021-02-26",15.53],["2021-03-01",15.99],["2021-03-02",16.2],["2021-03-03",16.42],["2021-03-04",16.38],["2021-03-05",16.45],["2021-03-08",16.74],["2021-03-09",16.58],["2021-03-10",16.65],["2021-03-11",16.39],["2021-03-12",16.45],["2021-03-15",16.62],["2021-03-16",16.56],["2021-03-17",16.58],["2021-03-18",16.43],["2021-03-19",16.55],["2021-03-22",16.46],["2021-03-23",16.36],["2021-03-24",16.61],["2021-03-25",16.71],["2021-03-26",16.69],["2021-03-29",16.59],["2021-03-30",16.59],["2021-03-31",16.49],["2021-04-01",16.5],["2021-04-05",16.58],["2021-04-06",16.64],["2021-04-07",16.87],["2021-04-08",17.42],["2021-04-09",17.44],["2021-04-12",17.35],["2021-04-13",17.48],["2021-04-14",17.35],["2021-04-15",17.47],["2021-04-16",17.45],["2021-04-19",17.35],["2021-04-20",17.59],["2021-04-21",17.66],["2021-04-22",17.46],["2021-04-23",17.45],["2021-04-26",17.21],["2021-04-27",17.44],["2021-04-28",17.57],["2021-04-29",17.79],["2021-04-30",17.71],["2021-05-03",17.95],["2021-05-04",17.7],["2021-05-05",17.49],["2021-05-06",17.52],["2021-05-07",17.95],["2021-05-10",17.75],["2021-05-11",17.41],["2021-05-12",17.04],["2021-05-13",17.3],["2021-05-14",17.51],["2021-05-17",17.55],["2021-05-18",17.6],["2021-05-19",17.51],["2021-05-20",17.56],["2021-05-21",17.54],["2021-05-25",17.51],["2021-05-26",17.68],["2021-05-27",17.53],["2021-05-28",17.79],["2021-05-31",17.86],["2021-06-01",17.93],["2021-06-02",18.1],["2021-06-03",18.03],["2021-06-04",18.1],["2021-06-07",18.3],["2021-06-08",18.4],["2021-06-09",18.24],["2021-06-10",18.14],["2021-06-11",18.02],["2021-06-14",17.9],["2021-06-15",17.79],["2021-06-16",17.87],["2021-06-17",17.75],["2021-06-18",17.54],["2021-06-21",17.87],["2021-06-22",17.79],["2021-06-23",17.95],["2021-06-24",17.79],["2021-06-25",17.74],["2021-06-28",17.59],["2021-06-29",17.67],["2021-06-30",17.6],["2021-07-02",17.66],["2021-07-05",17.87],["2021-07-06",17.99],["2021-07-07",18],["2021-07-08",17.91],["2021-07-09",18.22],["2021-07-12",18.23],["2021-07-13",18.19],["2021-07-14",18.25],["2021-07-15",18.28],["2021-07-16",18.21],["2021-07-19",17.54],["2021-07-20",18.04],["2021-07-21",18.11],["2021-07-22",17.84],["2021-07-23",17.99],["2021-07-26",18.07],["2021-07-27",18.16],["2021-07-28",18.16],["2021-07-29",18.01],["2021-07-30",18.1],["2021-08-03",17.88],["2021-08-04",17.69],["2021-08-05",17.91],["2021-08-06",18.39],["2021-08-09",18.12],["2021-08-10",17.92],["2021-08-11",18.12],["2021-08-12",17.99],["2021-08-13",17.94],["2021-08-16",17.98],["2021-08-17",17.7],["2021-08-18",17.76],["2021-08-19",17.43],["2021-08-20",17.53],["2021-08-23",17.55],["2021-08-24",17.6],["2021-08-25",17.82],["2021-08-26",17.97],["2021-08-27",18.17],["2021-08-30",18.1],["2021-08-31",18.02],["2021-09-01",18.08],["2021-09-02",18.17],["2021-09-03",18.12],["2021-09-07",17.9],["2021-09-08",18.3],["2021-09-09",18.14],["2021-09-10",17.87],["2021-09-13",18.03],["2021-09-14",18.03],["2021-09-15",17.99],["2021-09-16",17.98],["2021-09-17",17.89],["2021-09-20",17.77],["2021-09-21",18.02],["2021-09-22",18.17],["2021-09-23",18.15],["2021-09-24",18],["2021-09-27",17.83],["2021-09-28",17.59],["2021-09-29",17.57],["2021-09-30",17.5],["2021-10-01",17.66],["2021-10-04",17.57],["2021-10-05",17.51],["2021-10-06",17.54],["2021-10-07",18],["2021-10-08",18.07],["2021-10-12",18.16],["2021-10-13",18.35],["2021-10-14",18.32],["2021-10-15",18.13],["2021-10-18",18.14],["2021-10-19",18.29],["2021-10-20",18.26],["2021-10-21",18.15],["2021-10-22",18.04],["2021-10-25",18.08],["2021-10-26",18.06],["2021-10-27",17.85],["2021-10-28",17.81],["2021-10-29",17.68],["2021-11-01",17.76],["2021-11-02",17.74],["2021-11-03",18.5],["2021-11-04",18.92],["2021-11-05",19.06],["2021-11-08",18.95],["2021-11-09",19.08],["2021-11-10",18.84],["2021-11-11",18.6],["2021-11-12",18.52],["2021-11-15",18.59],["2021-11-16",18.54],["2021-11-17",18.51],["2021-11-18",18.61],["2021-11-19",18.57],["2021-11-22",18.48],["2021-11-23",18.41],["2021-11-24",18.55],["2021-11-25",18.7],["2021-11-26",18.4],["2021-11-29",18.42],["2021-11-30",17.52],["2021-12-01",17.25],["2021-12-02",17.51],["2021-12-03",17.52],["2021-12-06",17.85],["2021-12-07",17.86],["2021-12-08",17.94],["2021-12-09",17.57],["2021-12-10",17.38],["2021-12-13",17.57],["2021-12-14",17.45],["2021-12-15",17.81],["2021-12-16",17.89],["2021-12-17",18.27],["2021-12-20",17.91],["2021-12-21",18.35],["2021-12-22",18.48],["2021-12-23",18.49],["2021-12-24",18.45],["2021-12-29",18.71],["2021-12-30",18.76],["2021-12-31",18.86],["2022-01-04",18.73],["2022-01-05",18.41],["2022-01-06",18.54],["2022-01-07",18.5],["2022-01-10",18.34],["2022-01-11",18.43],["2022-01-12",18.53],["2022-01-13",18.69],["2022-01-14",18.46],["2022-01-17",18.5],["2022-01-18",18.48],["2022-01-19",18.34],["2022-01-20",18.19],["2022-01-21",17.82],["2022-01-24",17.52],["2022-01-25",17.6],["2022-01-26",17.58],["2022-01-27",17.58],["2022-01-28",17.78],["2022-01-31",17.76],["2022-02-01",17.83],["2022-02-02",17.89],["2022-02-03",17.78],["2022-02-04",17.77],["2022-02-07",17.51],["2022-02-08",17.46],["2022-02-09",17.62],["2022-02-10",17.8],["2022-02-11",17.72],["2022-02-14",17.66],["2022-02-15",17.93],["2022-02-16",18.2],["2022-02-17",18.83],["2022-02-18",18.52],["2022-02-22",18.58],["2022-02-23",18.54],["2022-02-24",18.22],["2022-02-25",18.3],["2022-02-28",18.15],["2022-03-01",18.06],["2022-03-02",18.12],["2022-03-03",18.17],["2022-03-04",18.23],["2022-03-07",18.02],["2022-03-08",17.68],["2022-03-09",18.45],["2022-03-10",18.28],["2022-03-11",18.47],["2022-03-14",18.16],["2022-03-15",18],["2022-03-16",17.98],["2022-03-17",18.31],["2022-03-18",18.07],["2022-03-21",18.07],["2022-03-22",18.29],["2022-03-23",18.23],["2022-03-24",18.06],["2022-03-25",18.12],["2022-03-28",18.14],["2022-03-29",18.21],["2022-03-30",18.1],["2022-03-31",17.95],["2022-04-01",17.84],["2022-04-04",17.69],["2022-04-05",17.63],["2022-04-06",17.51],["2022-04-07",17.59],["2022-04-08",17.74],["2022-04-11",17.47],["2022-04-12",17.28],["2022-04-13",17.39],["2022-04-14",17.38],["2022-04-18",17.28],["2022-04-19",17.48],["2022-04-20",17.49],["2022-04-21",17.42],["2022-04-22",17.4],["2022-04-25",17.41],["2022-04-26",17.27],["2022-04-27",17.11],["2022-04-28",17.39],["2022-04-29",17.12],["2022-05-02",16.24],["2022-05-03",16.1],["2022-05-04",16.27],["2022-05-05",15.8],["2022-05-06",15.61],["2022-05-09",15.01],["2022-05-10",14.64],["2022-05-11",14.65],["2022-05-12",14.9],["2022-05-13",15.02],["2022-05-16",15.09],["2022-05-17",15.36],["2022-05-18",15.45],["2022-05-19",15.3],["2022-05-20",15.33],["2022-05-24",15.44],["2022-05-25",15.4],["2022-05-26",15.35],["2022-05-27",15.6],["2022-05-30",15.65],["2022-05-31",15.59],["2022-06-01",15.42],["2022-06-02",15.57],["2022-06-03",15.7],["2022-06-06",15.68],["2022-06-07",15.73],["2022-06-08",15.54],["2022-06-09",15.32],["2022-06-10",15.01],["2022-06-13",14.38],["2022-06-14",14.25],["2022-06-15",14.64],["2022-06-16",14.15],["2022-06-17",14.27],["2022-06-20",14.6],["2022-06-21",14.88],["2022-06-22",14.7],["2022-06-23",14.75],["2022-06-24",14.88],["2022-06-27",14.84],["2022-06-28",14.89],["2022-06-29",14.83],["2022-06-30",14.98],["2022-07-04",15.15],["2022-07-05",14.91],["2022-07-06",14.89],["2022-07-07",15.01],["2022-07-08",15.09],["2022-07-11",14.97],["2022-07-12",14.92],["2022-07-13",14.88],["2022-07-14",14.81],["2022-07-15",14.81],["2022-07-18",14.88],["2022-07-19",15.15],["2022-07-20",14.99],["2022-07-21",15.1],["2022-07-22",15.21],["2022-07-25",15.53],["2022-07-26",15.54],["2022-07-27",15.44],["2022-07-28",15.51],["2022-07-29",15.6],["2022-08-02",15.23],["2022-08-03",15.43],["2022-08-04",15.46],["2022-08-05",15.42],["2022-08-08",15.63],["2022-08-09",15.65],["2022-08-10",15.88],["2022-08-11",15.79],["2022-08-12",15.89],["2022-08-15",15.85],["2022-08-16",16.02],["2022-08-17",15.94],["2022-08-18",15.79],["2022-08-19",15.73],["2022-08-22",15.52],["2022-08-23",15.42],["2022-08-24",15.45],["2022-08-25",15.6],["2022-08-26",15.26],["2022-08-29",15.27],["2022-08-30",15.2],["2022-08-31",15.12],["2022-09-01",14.99],["2022-09-02",15.06],["2022-09-06",15.15],["2022-09-07",15.33],["2022-09-08",15.35],["2022-09-09",15.68],["2022-09-12",15.87],["2022-09-13",15.44],["2022-09-14",15.25],["2022-09-15",15.58],["2022-09-16",15.54],["2022-09-19",15.64],["2022-09-20",15],["2022-09-21",15.05],["2022-09-22",14.77],["2022-09-23",14.59],["2022-09-26",14.51],["2022-09-27",14.71],["2022-09-28",14.95],["2022-09-29",14.66],["2022-09-30",15.12],["2022-10-03",15.64],["2022-10-04",15.79],["2022-10-05",15.34],["2022-10-06",15.15],["2022-10-07",15.01],["2022-10-11",14.77],["2022-10-12",15.09],["2022-10-13",15.48],["2022-10-14",15.06],["2022-10-17",15.38],["2022-10-18",15.37],["2022-10-19",14.83],["2022-10-20",15.07],["2022-10-21",14.89],["2022-10-24",15.04],["2022-10-25",15.36],["2022-10-26",15.69],["2022-10-27",15.82],["2022-10-28",16],["2022-10-31",15.85],["2022-11-01",16.12],["2022-11-02",15.76],["2022-11-03",15.56],["2022-11-04",15.87],["2022-11-07",16.61],["2022-11-08",16.81],["2022-11-09",16.63],["2022-11-10",17.15],["2022-11-11",17.29],["2022-11-14",16.83],["2022-11-15",16.73],["2022-11-16",16.55],["2022-11-17",16.63],["2022-11-18",16.66],["2022-11-21",16.88],["2022-11-22",17.08],["2022-11-23",16.96],["2022-11-24",17.12],["2022-11-25",17.37],["2022-11-28",17],["2022-11-29",17.17],["2022-11-30",17.15],["2022-12-01",17.2],["2022-12-02",17.08],["2022-12-05",17.11],["2022-12-06",17.07],["2022-12-07",16.97],["2022-12-08",16.65],["2022-12-09",16.8],["2022-12-12",16.88],["2022-12-13",17.06],["2022-12-14",17.18],["2022-12-15",17.07],["2022-12-16",16.78],["2022-12-19",16.58],["2022-12-20",16.58],["2022-12-21",17.02],["2022-12-22",16.83],["2022-12-23",16.88],["2022-12-28",16.53],["2022-12-29",16.74],["2022-12-30",16.81],["2023-01-03",17.04],["2023-01-04",17.35],["2023-01-05",17.17],["2023-01-06",17.38],["2023-01-09",17.41],["2023-01-10",17.36],["2023-01-11",17.75],["2023-01-12",17.87],["2023-01-13",18],["2023-01-16",18.1],["2023-01-17",18.32],["2023-01-18",18.3],["2023-01-19",18],["2023-01-20",18.03],["2023-01-23",18.18],["2023-01-24",18.15],["2023-01-25",18.13],["2023-01-26",18.13],["2023-01-27",18.1],["2023-01-30",18.18],["2023-01-31",17.95],["2023-02-01",18.44],["2023-02-02",18.33],["2023-02-03",18.07],["2023-02-06",17.93],["2023-02-07",17.86],["2023-02-08",17.97],["2023-02-09",18.07],["2023-02-10",18.11],["2023-02-13",18.06],["2023-02-14",17.91],["2023-02-15",17.98],["2023-02-16",17.9],["2023-02-17",18.1],["2023-02-21",17.77],["2023-02-22",17.85],["2023-02-23",17.95],["2023-02-24",17.93],["2023-02-27",17.91],["2023-02-28",17.84],["2023-03-01",17.57],["2023-03-02",17.48],["2023-03-03",17.39],["2023-03-06",17.18],["2023-03-07",16.84],["2023-03-08",16.85],["2023-03-09",16.58],["2023-03-10",16.06],["2023-03-13",16.03],["2023-03-14",16.16],["2023-03-15",15.82],["2023-03-16",15.69],["2023-03-17",15.49],["2023-03-20",15.54],["2023-03-21",15.46],["2023-03-22",15.07],["2023-03-23",14.99],["2023-03-24",15.2],["2023-03-27",15.29],["2023-03-28",15.08],["2023-03-29",15.24],["2023-03-30",15.55],["2023-03-31",15.73],["2023-04-03",15.64],["2023-04-04",15.44],["2023-04-05",15.45],["2023-04-06",15.52],["2023-04-10",15.5],["2023-04-11",15.73],["2023-04-12",15.85],["2023-04-13",15.89],["2023-04-14",15.88],["2023-04-17",16.07],["2023-04-18",16],["2023-04-19",15.95],["2023-04-20",15.87],["2023-04-21",16],["2023-04-24",15.94],["2023-04-25",15.84],["2023-04-26",15.82],["2023-04-27",15.8],["2023-04-28",15.91],["2023-05-01",15.77],["2023-05-02",15.6],["2023-05-03",15.61],["2023-05-04",15.4],["2023-05-05",15.35],["2023-05-08",15.2],["2023-05-09",14.95],["2023-05-10",15.03],["2023-05-11",15.1],["2023-05-12",15.24],["2023-05-15",15.36],["2023-05-16",14.95],["2023-05-17",15.1],["2023-05-18",14.97],["2023-05-19",14.92],["2023-05-23",14.94],["2023-05-24",14.91],["2023-05-25",14.83],["2023-05-26",14.91],["2023-05-29",14.98],["2023-05-30",14.89],["2023-05-31",14.91],["2023-06-01",14.83],["2023-06-02",15.07],["2023-06-05",15.07],["2023-06-06",15.29],["2023-06-07",15.19],["2023-06-08",15.29],["2023-06-09",15.2],["2023-06-12",15.02],["2023-06-13",15.08],["2023-06-14",15.15],["2023-06-15",15.08],["2023-06-16",15.06],["2023-06-19",14.99],["2023-06-20",14.92],["2023-06-21",14.43],["2023-06-22",13.89],["2023-06-23",13.62],["2023-06-26",13.78],["2023-06-27",14.15],["2023-06-28",14.16],["2023-06-29",14.26],["2023-06-30",14.62],["2023-07-04",14.74],["2023-07-05",14.66],["2023-07-06",14.32],["2023-07-07",14.32],["2023-07-10",14.27],["2023-07-11",14.13],["2023-07-12",14.53],["2023-07-13",14.43],["2023-07-14",14.5],["2023-07-17",14.4],["2023-07-18",14.38],["2023-07-19",14.69],["2023-07-20",14.59],["2023-07-21",14.87],["2023-07-24",15],["2023-07-25",14.98],["2023-07-26",15.15],["2023-07-27",14.84],["2023-07-28",14.68],["2023-07-31",14.73],["2023-08-01",14.63],["2023-08-02",14.67],["2023-08-03",14.38],["2023-08-04",14.55],["2023-08-08",14.39],["2023-08-09",14.58],["2023-08-10",14.64],["2023-08-11",14.62],["2023-08-14",14.5],["2023-08-15",14.19],["2023-08-16",14.12],["2023-08-17",13.97],["2023-08-18",14.14],["2023-08-21",13.94],["2023-08-22",13.87],["2023-08-23",14.19],["2023-08-24",14],["2023-08-25",14.04],["2023-08-28",14.23],["2023-08-29",14.37],["2023-08-30",14.23],["2023-08-31",13.74],["2023-09-01",14.05],["2023-09-05",14.01],["2023-09-06",14.16],["2023-09-07",14.09],["2023-09-08",13.86],["2023-09-11",13.88],["2023-09-12",13.82],["2023-09-13",14.07],["2023-09-14",14.6],["2023-09-15",14.49],["2023-09-18",14.42],["2023-09-19",14.37],["2023-09-20",14.3],["2023-09-21",14.09],["2023-09-22",14.01],["2023-09-25",13.8],["2023-09-26",13.42],["2023-09-27",13.23],["2023-09-28",13.31],["2023-09-29",13.3],["2023-10-02",12.94],["2023-10-03",12.53],["2023-10-04",12.9],["2023-10-05",13.01],["2023-10-06",13.16],["2023-10-10",13.36],["2023-10-11",13.67],["2023-10-12",13.4],["2023-10-13",13.35],["2023-10-16",13.44],["2023-10-17",13.46],["2023-10-18",13.24],["2023-10-19",13.04],["2023-10-20",12.73],["2023-10-23",12.79],["2023-10-24",12.85],["2023-10-25",12.68],["2023-10-26",12.63],["2023-10-27",12.63],["2023-10-30",12.75],["2023-10-31",13.04],["2023-11-01",13.36],["2023-11-02",14.04],["2023-11-03",14.36],["2023-11-06",14.11],["2023-11-07",13.84],["2023-11-08",13.77],["2023-11-09",13.66],["2023-11-10",13.65],["2023-11-13",13.35],["2023-11-14",14],["2023-11-15",13.89],["2023-11-16",13.85],["2023-11-17",13.82],["2023-11-20",13.83],["2023-11-21",13.67],["2023-11-22",13.92],["2023-11-23",13.81],["2023-11-24",13.79],["2023-11-27",13.85],["2023-11-28",13.82],["2023-11-29",13.84],["2023-11-30",13.99],["2023-12-01",14.49],["2023-12-04",14.43],["2023-12-05",14.51],["2023-12-06",14.58],["2023-12-07",14.57],["2023-12-08",14.48],["2023-12-11",14.26],["2023-12-12",14.15],["2023-12-13",15.13],["2023-12-14",15.16],["2023-12-15",14.86],["2023-12-18",14.92],["2023-12-19",15.2],["2023-12-20",15.04],["2023-12-21",15.04],["2023-12-22",15.23],["2023-12-27",15.27],["2023-12-28",15.35],["2023-12-29",15.34],["2024-01-02",15.35],["2024-01-03",15.19],["2024-01-04",15.33],["2024-01-05",15.52],["2024-01-08",15.61],["2024-01-09",15.37],["2024-01-10",15.35],["2024-01-11",15.43],["2024-01-12",15.42],["2024-01-15",15.48],["2024-01-16",15.24],["2024-01-17",15.09],["2024-01-18",15.09],["2024-01-19",15.52],["2024-01-22",15.58],["2024-01-23",15.68],["2024-01-24",15.41],["2024-01-25",15.19],["2024-01-26",15.45],["2024-01-29",15.98],["2024-01-30",15.95],["2024-01-31",15.81],["2024-02-01",15.9],["2024-02-02",15.77],["2024-02-05",15.56],["2024-02-06",16.01],["2024-02-07",16.23],["2024-02-08",16.57],["2024-02-09",16.54],["2024-02-12",16.66],["2024-02-13",16.2],["2024-02-14",16.37],["2024-02-15",16.48],["2024-02-16",16.44],["2024-02-20",16.61],["2024-02-21",16.5],["2024-02-22",16.41],["2024-02-23",16.39],["2024-02-26",15.85],["2024-02-27",15.88],["2024-02-28",15.72],["2024-02-29",15.54],["2024-03-01",15.76],["2024-03-04",15.82],["2024-03-05",15.8],["2024-03-06",15.74],["2024-03-07",15.87],["2024-03-08",15.96],["2024-03-11",15.82],["2024-03-12",15.74],["2024-03-13",15.55],["2024-03-14",15.46],["2024-03-15",15.37],["2024-03-18",15.61],["2024-03-19",15.63],["2024-03-20",15.7],["2024-03-21",15.72],["2024-03-22",15.59],["2024-03-25",15.59],["2024-03-26",15.54],["2024-03-27",15.84],["2024-03-28",15.71],["2024-04-01",15.56],["2024-04-02",15.67],["2024-04-03",15.35],["2024-04-04",15.62],["2024-04-05",15.75],["2024-04-08",15.83],["2024-04-09",16],["2024-04-10",15.62],["2024-04-11",15.35],["2024-04-12",15.12],["2024-04-15",14.84],["2024-04-16",14.7],["2024-04-17",14.5],["2024-04-18",14.67],["2024-04-19",14.9],["2024-04-22",15.14],["2024-04-23",15.12],["2024-04-24",14.97],["2024-04-25",15.03],["2024-04-26",14.99],["2024-04-29",14.87],["2024-04-30",14.78],["2024-05-01",14.89],["2024-05-02",15.09],["2024-05-03",15.24],["2024-05-06",15.44],["2024-05-07",15.09],["2024-05-08",15.17],["2024-05-09",15.27],["2024-05-10",15.24],["2024-05-13",15.32],["2024-05-14",15.29],["2024-05-15",15.11],["2024-05-16",15.3],["2024-05-17",15.26],["2024-05-21",15.29],["2024-05-22",15.36],["2024-05-23",15.25],["2024-05-24",15.3],["2024-05-27",15.24],["2024-05-28",14.9],["2024-05-29",14.53],["2024-05-30",14.67],["2024-05-31",14.37],["2024-06-03",14.87],["2024-06-04",14.72],["2024-06-05",15.2],["2024-06-06",15.23],["2024-06-07",14.84],["2024-06-10",14.76],["2024-06-11",14.54],["2024-06-12",14.81],["2024-06-13",14.76],["2024-06-14",14.71],["2024-06-17",14.56],["2024-06-18",14.56],["2024-06-19",14.53],["2024-06-20",14.63],["2024-06-21",14.47],["2024-06-24",14.86],["2024-06-25",14.8],["2024-06-26",14.41],["2024-06-27",14.66],["2024-06-28",14.7],["2024-07-02",14.88],["2024-07-03",14.86],["2024-07-04",14.9],["2024-07-05",14.83],["2024-07-08",15.13],["2024-07-09",15.04],["2024-07-10",15.3],["2024-07-11",15.58],["2024-07-12",15.62],["2024-07-15",15.75],["2024-07-16",15.93],["2024-07-17",16.01],["2024-07-18",15.94],["2024-07-19",16.05],["2024-07-22",16.38],["2024-07-23",16.4],["2024-07-24",16.25],["2024-07-25",16.2],["2024-07-26",16.3],["2024-07-29",16.34],["2024-07-30",16.5],["2024-07-31",16.37],["2024-08-01",16.45],["2024-08-02",16.39],["2024-08-06",16.57],["2024-08-07",16.36],["2024-08-08",16.36],["2024-08-09",16.47],["2024-08-12",16.44],["2024-08-13",16.49],["2024-08-14",16.49],["2024-08-15",16.48],["2024-08-16",16.53],["2024-08-19",16.54],["2024-08-20",16.51],["2024-08-21",16.65],["2024-08-22",16.78],["2024-08-23",17.16],["2024-08-26",17.3],["2024-08-27",17.5],["2024-08-28",17.36],["2024-08-29",17.27],["2024-08-30",17.35],["2024-09-03",17.68],["2024-09-04",17.97],["2024-09-05",17.82],["2024-09-06",17.82],["2024-09-09",17.94],["2024-09-10",18.15],["2024-09-11",18.12],["2024-09-12",18.14],["2024-09-13",18.43],["2024-09-16",18.35],["2024-09-17",18.41],["2024-09-18",18.56],["2024-09-19",18.58],["2024-09-20",18.74],["2024-09-23",18.76],["2024-09-24",18.87],["2024-09-25",18.7],["2024-09-26",18.78],["2024-09-27",18.6],["2024-09-30",18.75],["2024-10-01",18.65],["2024-10-02",18.4],["2024-10-03",18.1],["2024-10-04",18],["2024-10-07",17.93],["2024-10-08",17.85],["2024-10-09",17.91],["2024-10-10",17.75],["2024-10-11",17.8],["2024-10-15",18.11],["2024-10-16",18.19],["2024-10-17",18.12],["2024-10-18",18.21],["2024-10-21",17.98],["2024-10-22",18.12],["2024-10-23",18.03],["2024-10-24",17.94],["2024-10-25",17.72],["2024-10-28",18.12],["2024-10-29",17.93],["2024-10-30",18.07],["2024-10-31",17.78],["2024-11-01",17.58],["2024-11-04",17.82],["2024-11-05",17.86],["2024-11-06",18.02],["2024-11-07",17.93],["2024-11-08",17.92],["2024-11-11",17.74],["2024-11-12",17.82],["2024-11-13",17.71],["2024-11-14",17.66],["2024-11-15",17.69],["2024-11-18",17.84],["2024-11-19",17.83],["2024-11-20",17.8],["2024-11-21",17.81],["2024-11-22",17.79],["2024-11-25",18.04],["2024-11-26",17.63],["2024-11-27",17.75],["2024-11-28",17.85],["2024-11-29",17.94],["2024-12-02",17.83],["2024-12-03",17.76],["2024-12-04",17.78],["2024-12-05",17.83],["2024-12-06",17.79],["2024-12-09",17.68],["2024-12-10",17.46],["2024-12-11",17.44],["2024-12-12",17.48],["2024-12-13",17.32],["2024-12-16",17.33],["2024-12-17",17.63],["2024-12-18",17.21],["2024-12-19",16.79],["2024-12-20",17.1],["2024-12-23",16.93],["2024-12-24",17.02],["2024-12-27",17.06],["2024-12-30",16.78],["2024-12-31",16.96],["2025-01-02",17.11],["2025-01-03",17.24],["2025-01-06",17.09],["2025-01-07",16.97],["2025-01-08",16.99],["2025-01-09",17.09],["2025-01-10",16.79],["2025-01-13",16.61],["2025-01-14",16.51],["2025-01-15",16.82],["2025-01-16",16.75],["2025-01-17",16.8],["2025-01-20",16.99],["2025-01-21",16.95],["2025-01-22",16.69],["2025-01-23",16.59],["2025-01-24",16.59],["2025-01-27",16.81],["2025-01-28",16.79],["2025-01-29",16.45],["2025-01-30",16.74],["2025-01-31",16.62],["2025-02-03",16.43],["2025-02-04",16.42],["2025-02-05",16.89],["2025-02-06",16.88],["2025-02-07",16.88],["2025-02-10",16.82],["2025-02-11",16.77],["2025-02-12",16.65],["2025-02-13",16.71],["2025-02-14",16.62],["2025-02-18",16.75],["2025-02-19",16.79],["2025-02-20",16.78],["2025-02-21",16.51],["2025-02-24",16.57],["2025-02-25",16.78],["2025-02-26",16.83],["2025-02-27",16.51],["2025-02-28",16.53],["2025-03-03",16.93],["2025-03-04",17],["2025-03-05",17.28],["2025-03-06",17.22],["2025-03-07",17.04],["2025-03-10",16.65],["2025-03-11",16.91],["2025-03-12",16.67],["2025-03-13",16.67],["2025-03-14",16.75],["2025-03-17",16.86],["2025-03-18",16.67],["2025-03-19",16.71],["2025-03-20",16.74],["2025-03-21",16.43],["2025-03-24",16.53],["2025-03-25",16.61],["2025-03-26",16.51],["2025-03-27",16.52],["2025-03-28",16.54],["2025-03-31",16.49],["2025-04-01",16.68],["2025-04-02",16.73],["2025-04-03",16.64],["2025-04-04",16.24],["2025-04-07",15.89],["2025-04-08",15.78],["2025-04-09",16],["2025-04-10",15.68],["2025-04-11",15.44],["2025-04-14",15.86],["2025-04-15",16.15],["2025-04-16",16.18],["2025-04-17",16.49],["2025-04-21",16.24],["2025-04-22",16.42],["2025-04-23",16.48],["2025-04-24",16.79],["2025-04-25",16.78],["2025-04-28",16.79],["2025-04-29",16.83],["2025-04-30",17.08],["2025-05-01",17.26],["2025-05-02",17.35],["2025-05-05",17.19],["2025-05-06",17.16],["2025-05-07",17.39],["2025-05-08",17.11],["2025-05-09",17.2],["2025-05-12",17.16],["2025-05-13",17.14],["2025-05-14",17.09],["2025-05-15",17.2],["2025-05-16",17.48],["2025-05-20",17.14],["2025-05-21",17.09],["2025-05-22",17.14],["2025-05-23",17.15],["2025-05-26",17.25],["2025-05-27",17.67],["2025-05-28",17.62],["2025-05-29",17.88],["2025-05-30",17.75],["2025-06-02",17.71],["2025-06-03",17.68],["2025-06-04",17.58],["2025-06-05",17.73],["2025-06-06",17.69],["2025-06-09",17.71],["2025-06-10",17.59],["2025-06-11",17.67],["2025-06-12",17.87],["2025-06-13",17.64],["2025-06-16",17.71],["2025-06-17",17.47],["2025-06-18",17.55],["2025-06-19",17.62],["2025-06-20",17.65],["2025-06-23",17.57],["2025-06-24",17.55],["2025-06-25",17.6],["2025-06-26",17.84],["2025-06-27",17.82],["2025-06-30",18.15],["2025-07-02",18.25],["2025-07-03",18.15],["2025-07-04",18.6],["2025-07-07",18.16],["2025-07-08",18.11],["2025-07-09",18.18],["2025-07-10",18.15],["2025-07-11",18.27],["2025-07-14",18.41],["2025-07-15",18.5],["2025-07-16",18.54],["2025-07-17",18.53],["2025-07-18",18.88],["2025-07-21",18.74],["2025-07-22",18.9],["2025-07-23",18.74],["2025-07-24",18.55],["2025-07-25",18.6],["2025-07-28",18.17],["2025-07-29",18.55],["2025-07-30",18.88],["2025-07-31",18.59],["2025-08-01",18.63],["2025-08-05",18.88],["2025-08-06",18.93],["2025-08-07",18.77],["2025-08-08",18.69],["2025-08-11",18.77],["2025-08-12",18.83],["2025-08-13",19.04],["2025-08-14",19.09],["2025-08-15",19.12],["2025-08-18",19.01],["2025-08-19",19.24],["2025-08-20",19.25],["2025-08-21",19.06],["2025-08-22",19.17],["2025-08-25",19.03],["2025-08-26",19.08],["2025-08-27",19.2],["2025-08-28",19.17],["2025-08-29",19.34],["2025-09-02",19.02],["2025-09-03",19.14],["2025-09-04",19.27],["2025-09-05",19.44],["2025-09-08",19.39],["2025-09-09",19.26],["2025-09-10",19.19],["2025-09-11",19.49],["2025-09-12",19.45],["2025-09-15",19.49],["2025-09-16",19.38],["2025-09-17",19.18],["2025-09-18",19.12],["2025-09-19",19.47],["2025-09-22",19.37],["2025-09-23",19.47],["2025-09-24",19.51],["2025-09-25",19.53],["2025-09-26",19.54],["2025-09-29",19.62],["2025-09-30",19.77],["2025-10-01",19.86],["2025-10-02",19.66],["2025-10-03",19.81],["2025-10-06",19.48],["2025-10-07",19.48],["2025-10-08",19.53],["2025-10-09",19.4],["2025-10-10",19.38],["2025-10-14",19.52],["2025-10-15",19.49],["2025-10-16",19.25],["2025-10-17",19.43],["2025-10-20",19.4],["2025-10-21",19.33],["2025-10-22",19.42],["2025-10-23",19.4],["2025-10-24",19.37],["2025-10-27",19.24],["2025-10-28",18.97],["2025-10-29",18.54],["2025-10-30",18.58],["2025-10-31",18.81],["2025-11-03",18.61],["2025-11-04",18.52],["2025-11-05",19.01],["2025-11-06",19.06],["2025-11-07",18.96],["2025-11-10",19.11],["2025-11-11",19.45],["2025-11-12",19.46],["2025-11-13",19.25],["2025-11-14",19.31],["2025-11-17",19.36],["2025-11-18",19.38],["2025-11-19",19.41],["2025-11-20",19.3],["2025-11-21",19.5],["2025-11-24",19.44],["2025-11-25",19.46],["2025-11-26",19.5],["2025-11-27",19.61],["2025-11-28",19.64],["2025-12-01",19.07],["2025-12-02",18.99],["2025-12-03",18.76],["2025-12-04",18.74],["2025-12-05",18.68],["2025-12-08",18.84],["2025-12-09",18.72],["2025-12-10",18.7],["2025-12-11",18.7],["2025-12-12",18.86],["2025-12-15",18.97],["2025-12-16",19.09],["2025-12-17",18.89],["2025-12-18",19.16],["2025-12-19",19.16],["2025-12-22",18.95],["2025-12-23",18.85],["2025-12-24",18.79],["2025-12-29",18.92],["2025-12-30",18.88],["2025-12-31",18.9],["2026-01-02",18.97],["2026-01-05",19.09],["2026-01-06",19.02],["2026-01-07",18.98],["2026-01-08",19.14],["2026-01-09",19.4],["2026-01-12",19.53],["2026-01-13",19.48],["2026-01-14",19.46],["2026-01-15",19.47],["2026-01-16",19.87],["2026-01-19",19.67],["2026-01-20",19.71],["2026-01-21",19.6],["2026-01-22",19.9],["2026-01-23",20.22],["2026-01-26",19.67],["2026-01-27",19.54],["2026-01-28",19.54],["2026-01-29",19.83],["2026-01-30",19.79],["2026-02-02",20.05],["2026-02-03",19.84],["2026-02-04",20.26],["2026-02-05",20.43],["2026-02-06",20.25],["2026-02-09",20.33],["2026-02-10",20.65],["2026-02-11",20.63],["2026-02-12",20.35],["2026-02-13",20.26],["2026-02-17",20.66],["2026-02-18",20.54],["2026-02-19",20.63],["2026-02-20",20.91],["2026-02-23",21.15],["2026-02-24",21.08],["2026-02-25",20.98],["2026-02-26",21.15],["2026-02-27",21.39],["2026-03-02",21.16],["2026-03-03",21.1],["2026-03-04",21.14],["2026-03-05",20.89],["2026-03-06",21.21],["2026-03-09",20.7],["2026-03-10",20.87],["2026-03-11",20.68],["2026-03-12",20.6],["2026-03-13",20.79],["2026-03-16",21.12],["2026-03-17",21.23],["2026-03-18",20.97],["2026-03-19",20.57],["2026-03-20",20.42],["2026-03-23",20.55],["2026-03-24",20.42],["2026-03-25",20.52],["2026-03-26",20.39],["2026-03-27",20.47],["2026-03-30",20.36],["2026-03-31",20.62],["2026-04-01",20.93],["2026-04-02",20.9],["2026-04-06",20.86],["2026-04-07",20.87],["2026-04-08",21.22],["2026-04-09",21.06],["2026-04-10",21.52],["2026-04-13",21.58],["2026-04-14",21.7],["2026-04-15",21.84],["2026-04-16",23.59],["2026-04-17",23.48],["2026-04-20",23.38],["2026-04-21",23.3],["2026-04-22",23.28],["2026-04-23",23.51],["2026-04-24",23.38],["2026-04-27",23.37],["2026-04-28",23.35],["2026-04-29",23.39],["2026-04-30",23.39],["2026-05-01",23.38],["2026-05-04",23.36],["2026-05-05",23.48],["2026-05-06",23.52],["2026-05-07",23.46],["2026-05-08",23.43],["2026-05-11",23.49],["2026-05-12",23.3],["2026-05-13",23.12],["2026-05-14",23.18],["2026-05-15",23.18],["2026-05-19",23.15],["2026-05-20",23.35],["2026-05-21",23.5],["2026-05-22",23.57]]}]}