jQuery164010224738880060613_1488752666691({"status":{"code":"200","message":"OK"},"data":{"r":[{"i":"FOUSA00CGP","t":[{"i":"117","d":[{"i":"2006-03-06","v":"5155.43238"},{"i":"2006-03-07","v":"5100.12362"},{"i":"2006-03-08","v":"5101.06106"},{"i":"2006-03-09","v":"5080.90617"},{"i":"2006-03-10","v":"5119.80979"},{"i":"2006-03-11","v":"5119.80979"},{"i":"2006-03-12","v":"5119.80979"},{"i":"2006-03-13","v":"5144.65186"},{"i":"2006-03-14","v":"5211.67857"},{"i":"2006-03-15","v":"5234.64577"},{"i":"2006-03-16","v":"5222.92781"},{"i":"2006-03-17","v":"5246.83245"},{"i":"2006-03-18","v":"5246.83245"},{"i":"2006-03-19","v":"5246.83245"},{"i":"2006-03-20","v":"5244.02014"},{"i":"2006-03-21","v":"5194.80472"},{"i":"2006-03-22","v":"5217.30319"},{"i":"2006-03-23","v":"5203.71036"},{"i":"2006-03-24","v":"5227.14628"},{"i":"2006-03-25","v":"5227.14628"},{"i":"2006-03-26","v":"5227.14628"},{"i":"2006-03-27","v":"5229.48987"},{"i":"2006-03-28","v":"5201.36677"},{"i":"2006-03-29","v":"5270.73708"},{"i":"2006-03-30","v":"5293.23555"},{"i":"2006-03-31","v":"5287.14222"},{"i":"2006-04-01","v":"5287.14222"},{"i":"2006-04-02","v":"5287.14222"},{"i":"2006-04-03","v":"5302.60992"},{"i":"2006-04-04","v":"5335.88892"},{"i":"2006-04-05","v":"5364.94945"},{"i":"2006-04-06","v":"5369.16792"},{"i":"2006-04-07","v":"5311.04685"},{"i":"2006-04-08","v":"5311.04685"},{"i":"2006-04-09","v":"5311.04685"},{"i":"2006-04-10","v":"5303.07864"},{"i":"2006-04-11","v":"5260.42528"},{"i":"2006-04-12","v":"5265.11246"},{"i":"2006-04-13","v":"5275.42426"},{"i":"2006-04-14","v":"5275.42426"},{"i":"2006-04-15","v":"5275.42426"},{"i":"2006-04-16","v":"5275.42426"},{"i":"2006-04-17","v":"5250.58219"},{"i":"2006-04-18","v":"5350.41919"},{"i":"2006-04-19","v":"5391.19768"},{"i":"2006-04-20","v":"5402.91563"},{"i":"2006-04-21","v":"5413.22744"},{"i":"2006-04-22","v":"5413.22744"},{"i":"2006-04-23","v":"5413.22744"},{"i":"2006-04-24","v":"5407.60282"},{"i":"2006-04-25","v":"5378.07356"},{"i":"2006-04-26","v":"5382.29203"},{"i":"2006-04-27","v":"5384.16690"},{"i":"2006-04-28","v":"5388.38537"},{"i":"2006-04-29","v":"5388.38537"},{"i":"2006-04-30","v":"5388.38537"},{"i":"2006-05-01","v":"5377.60485"},{"i":"2006-05-02","v":"5409.94641"},{"i":"2006-05-03","v":"5400.57204"},{"i":"2006-05-04","v":"5434.31976"},{"i":"2006-05-05","v":"5486.34749"},{"i":"2006-05-06","v":"5486.34749"},{"i":"2006-05-07","v":"5486.34749"},{"i":"2006-05-08","v":"5491.56210"},{"i":"2006-05-09","v":"5496.77670"},{"i":"2006-05-10","v":"5477.65647"},{"i":"2006-05-11","v":"5383.21412"},{"i":"2006-05-12","v":"5307.31260"},{"i":"2006-05-13","v":"5307.31260"},{"i":"2006-05-14","v":"5307.31260"},{"i":"2006-05-15","v":"5287.03356"},{"i":"2006-05-16","v":"5267.91333"},{"i":"2006-05-17","v":"5167.67697"},{"i":"2006-05-18","v":"5119.00729"},{"i":"2006-05-19","v":"5142.18333"},{"i":"2006-05-20","v":"5142.18333"},{"i":"2006-05-21","v":"5142.18333"},{"i":"2006-05-22","v":"5055.85259"},{"i":"2006-05-23","v":"5055.27319"},{"i":"2006-05-24","v":"5043.10577"},{"i":"2006-05-25","v":"5113.79268"},{"i":"2006-05-26","v":"5157.24775"},{"i":"2006-05-27","v":"5157.24775"},{"i":"2006-05-28","v":"5157.24775"},{"i":"2006-05-29","v":"5157.24775"},{"i":"2006-05-30","v":"5065.70241"},{"i":"2006-05-31","v":"5113.79268"},{"i":"2006-06-01","v":"5179.84439"},{"i":"2006-06-02","v":"5196.06762"},{"i":"2006-06-03","v":"5196.06762"},{"i":"2006-06-04","v":"5196.06762"},{"i":"2006-06-05","v":"5076.13162"},{"i":"2006-06-06","v":"5044.84397"},{"i":"2006-06-07","v":"4982.26867"},{"i":"2006-06-08","v":"4946.34581"},{"i":"2006-06-09","v":"4926.64618"},{"i":"2006-06-10","v":"4926.64618"},{"i":"2006-06-11","v":"4926.64618"},{"i":"2006-06-12","v":"4835.68023"},{"i":"2006-06-13","v":"4758.61991"},{"i":"2006-06-14","v":"4793.96337"},{"i":"2006-06-15","v":"4947.50461"},{"i":"2006-06-16","v":"4922.59037"},{"i":"2006-06-17","v":"4922.59037"},{"i":"2006-06-18","v":"4922.59037"},{"i":"2006-06-19","v":"4870.44429"},{"i":"2006-06-20","v":"4851.32406"},{"i":"2006-06-21","v":"4915.05816"},{"i":"2006-06-22","v":"4892.46152"},{"i":"2006-06-23","v":"4913.89936"},{"i":"2006-06-24","v":"4913.89936"},{"i":"2006-06-25","v":"4913.89936"},{"i":"2006-06-26","v":"4942.86941"},{"i":"2006-06-27","v":"4883.19111"},{"i":"2006-06-28","v":"4898.25553"},{"i":"2006-06-29","v":"5054.69379"},{"i":"2006-06-30","v":"5076.13162"},{"i":"2006-07-01","v":"5076.13162"},{"i":"2006-07-02","v":"5076.13162"},{"i":"2006-07-03","v":"5124.80130"},{"i":"2006-07-04","v":"5124.80130"},{"i":"2006-07-05","v":"5056.43199"},{"i":"2006-07-06","v":"5065.70241"},{"i":"2006-07-07","v":"5001.96830"},{"i":"2006-07-08","v":"5001.96830"},{"i":"2006-07-09","v":"5001.96830"},{"i":"2006-07-10","v":"5000.80950"},{"i":"2006-07-11","v":"5028.04134"},{"i":"2006-07-12","v":"4963.72784"},{"i":"2006-07-13","v":"4876.23830"},{"i":"2006-07-14","v":"4838.57724"},{"i":"2006-07-15","v":"4838.57724"},{"i":"2006-07-16","v":"4838.57724"},{"i":"2006-07-17","v":"4813.66300"},{"i":"2006-07-18","v":"4810.18659"},{"i":"2006-07-19","v":"4923.74918"},{"i":"2006-07-20","v":"4851.32406"},{"i":"2006-07-21","v":"4787.01055"},{"i":"2006-07-22","v":"4787.01055"},{"i":"2006-07-23","v":"4787.01055"},{"i":"2006-07-24","v":"4873.92069"},{"i":"2006-07-25","v":"4902.31134"},{"i":"2006-07-26","v":"4866.96788"},{"i":"2006-07-27","v":"4837.41844"},{"i":"2006-07-28","v":"4904.62894"},{"i":"2006-07-29","v":"4904.62894"},{"i":"2006-07-30","v":"4904.62894"},{"i":"2006-07-31","v":"4917.37577"},{"i":"2006-08-01","v":"4865.80908"},{"i":"2006-08-02","v":"4903.47014"},{"i":"2006-08-03","v":"4918.53457"},{"i":"2006-08-04","v":"4908.68475"},{"i":"2006-08-05","v":"4908.68475"},{"i":"2006-08-06","v":"4908.68475"},{"i":"2006-08-07","v":"4884.92931"},{"i":"2006-08-08","v":"4857.11807"},{"i":"2006-08-09","v":"4836.25963"},{"i":"2006-08-10","v":"4860.01507"},{"i":"2006-08-11","v":"4825.25102"},{"i":"2006-08-12","v":"4825.25102"},{"i":"2006-08-13","v":"4825.25102"},{"i":"2006-08-14","v":"4840.31544"},{"i":"2006-08-15","v":"4945.76641"},{"i":"2006-08-16","v":"5029.20015"},{"i":"2006-08-17","v":"5036.73236"},{"i":"2006-08-18","v":"5050.05858"},{"i":"2006-08-19","v":"5050.05858"},{"i":"2006-08-20","v":"5050.05858"},{"i":"2006-08-21","v":"5020.50913"},{"i":"2006-08-22","v":"5015.29452"},{"i":"2006-08-23","v":"4984.58627"},{"i":"2006-08-24","v":"4979.95107"},{"i":"2006-08-25","v":"4974.73646"},{"i":"2006-08-26","v":"4974.73646"},{"i":"2006-08-27","v":"4974.73646"},{"i":"2006-08-28","v":"4997.33309"},{"i":"2006-08-29","v":"5016.45333"},{"i":"2006-08-30","v":"5026.30314"},{"i":"2006-08-31","v":"5035.57356"},{"i":"2006-09-01","v":"5047.74098"},{"i":"2006-09-02","v":"5047.74098"},{"i":"2006-09-03","v":"5047.74098"},{"i":"2006-09-04","v":"5047.74098"},{"i":"2006-09-05","v":"5068.02001"},{"i":"2006-09-06","v":"4975.89526"},{"i":"2006-09-07","v":"4939.39300"},{"i":"2006-09-08","v":"4953.87802"},{"i":"2006-09-09","v":"4953.87802"},{"i":"2006-09-10","v":"4953.87802"},{"i":"2006-09-11","v":"4927.80498"},{"i":"2006-09-12","v":"4995.59489"},{"i":"2006-09-13","v":"5029.20015"},{"i":"2006-09-14","v":"5010.07992"},{"i":"2006-09-15","v":"5028.62075"},{"i":"2006-09-16","v":"5028.62075"},{"i":"2006-09-17","v":"5028.62075"},{"i":"2006-09-18","v":"5043.10577"},{"i":"2006-09-19","v":"5014.13572"},{"i":"2006-09-20","v":"5045.42337"},{"i":"2006-09-21","v":"5020.50913"},{"i":"2006-09-22","v":"4989.22148"},{"i":"2006-09-23","v":"4989.22148"},{"i":"2006-09-24","v":"4989.22148"},{"i":"2006-09-25","v":"5028.62075"},{"i":"2006-09-26","v":"5059.90840"},{"i":"2006-09-27","v":"5086.56084"},{"i":"2006-09-28","v":"5106.26047"},{"i":"2006-09-29","v":"5092.35485"},{"i":"2006-09-30","v":"5092.35485"},{"i":"2006-10-01","v":"5092.35485"},{"i":"2006-10-02","v":"5066.86121"},{"i":"2006-10-03","v":"5063.96420"},{"i":"2006-10-04","v":"5123.64250"},{"i":"2006-10-05","v":"5160.14476"},{"i":"2006-10-06","v":"5139.86573"},{"i":"2006-10-07","v":"5139.86573"},{"i":"2006-10-08","v":"5139.86573"},{"i":"2006-10-09","v":"5140.44513"},{"i":"2006-10-10","v":"5157.82715"},{"i":"2006-10-11","v":"5135.23052"},{"i":"2006-10-12","v":"5190.27361"},{"i":"2006-10-13","v":"5203.59983"},{"i":"2006-10-14","v":"5203.59983"},{"i":"2006-10-15","v":"5203.59983"},{"i":"2006-10-16","v":"5248.21370"},{"i":"2006-10-17","v":"5214.02905"},{"i":"2006-10-18","v":"5214.02905"},{"i":"2006-10-19","v":"5233.72868"},{"i":"2006-10-20","v":"5223.87886"},{"i":"2006-10-21","v":"5223.87886"},{"i":"2006-10-22","v":"5223.87886"},{"i":"2006-10-23","v":"5258.64292"},{"i":"2006-10-24","v":"5263.27813"},{"i":"2006-10-25","v":"5276.02495"},{"i":"2006-10-26","v":"5315.42421"},{"i":"2006-10-27","v":"5248.21370"},{"i":"2006-10-28","v":"5248.21370"},{"i":"2006-10-29","v":"5248.21370"},{"i":"2006-10-30","v":"5247.63430"},{"i":"2006-10-31","v":"5240.68149"},{"i":"2006-11-01","v":"5176.94739"},{"i":"2006-11-02","v":"5182.74140"},{"i":"2006-11-03","v":"5169.99457"},{"i":"2006-11-04","v":"5169.99457"},{"i":"2006-11-05","v":"5169.99457"},{"i":"2006-11-06","v":"5227.93467"},{"i":"2006-11-07","v":"5244.73730"},{"i":"2006-11-08","v":"5245.31670"},{"i":"2006-11-09","v":"5209.39384"},{"i":"2006-11-10","v":"5220.40246"},{"i":"2006-11-11","v":"5220.40246"},{"i":"2006-11-12","v":"5220.40246"},{"i":"2006-11-13","v":"5245.89610"},{"i":"2006-11-14","v":"5302.09799"},{"i":"2006-11-15","v":"5328.17103"},{"i":"2006-11-16","v":"5321.21822"},{"i":"2006-11-17","v":"5316.58301"},{"i":"2006-11-18","v":"5316.58301"},{"i":"2006-11-19","v":"5316.58301"},{"i":"2006-11-20","v":"5317.16241"},{"i":"2006-11-21","v":"5344.97366"},{"i":"2006-11-22","v":"5383.79352"},{"i":"2006-11-23","v":"5383.79352"},{"i":"2006-11-24","v":"5373.36430"},{"i":"2006-11-25","v":"5373.36430"},{"i":"2006-11-26","v":"5373.36430"},{"i":"2006-11-27","v":"5279.50135"},{"i":"2006-11-28","v":"5293.40697"},{"i":"2006-11-29","v":"5360.61748"},{"i":"2006-11-30","v":"5376.84071"},{"i":"2006-12-01","v":"5347.29126"},{"i":"2006-12-02","v":"5347.29126"},{"i":"2006-12-03","v":"5347.29126"},{"i":"2006-12-04","v":"5406.44668"},{"i":"2006-12-05","v":"5440.50586"},{"i":"2006-12-06","v":"5438.71327"},{"i":"2006-12-07","v":"5413.01950"},{"i":"2006-12-08","v":"5408.83680"},{"i":"2006-12-09","v":"5408.83680"},{"i":"2006-12-10","v":"5408.83680"},{"i":"2006-12-11","v":"5398.08127"},{"i":"2006-12-12","v":"5365.21715"},{"i":"2006-12-13","v":"5361.03444"},{"i":"2006-12-14","v":"5412.42197"},{"i":"2006-12-15","v":"5408.83680"},{"i":"2006-12-16","v":"5408.83680"},{"i":"2006-12-17","v":"5408.83680"},{"i":"2006-12-18","v":"5382.54550"},{"i":"2006-12-19","v":"5371.78997"},{"i":"2006-12-20","v":"5374.18009"},{"i":"2006-12-21","v":"5344.90114"},{"i":"2006-12-22","v":"5320.40244"},{"i":"2006-12-23","v":"5320.40244"},{"i":"2006-12-24","v":"5320.40244"},{"i":"2006-12-25","v":"5320.40244"},{"i":"2006-12-26","v":"5337.73079"},{"i":"2006-12-27","v":"5384.33809"},{"i":"2006-12-28","v":"5372.98503"},{"i":"2006-12-29","v":"5349.08385"},{"i":"2006-12-30","v":"5349.08385"},{"i":"2006-12-31","v":"5349.08385"},{"i":"2007-01-01","v":"5349.08385"},{"i":"2007-01-02","v":"5349.08385"},{"i":"2007-01-03","v":"5352.07150"},{"i":"2007-01-04","v":"5368.20479"},{"i":"2007-01-05","v":"5312.03702"},{"i":"2007-01-06","v":"5312.03702"},{"i":"2007-01-07","v":"5312.03702"},{"i":"2007-01-08","v":"5326.37773"},{"i":"2007-01-09","v":"5322.19502"},{"i":"2007-01-10","v":"5322.19502"},{"i":"2007-01-11","v":"5368.80232"},{"i":"2007-01-12","v":"5410.62939"},{"i":"2007-01-13","v":"5410.62939"},{"i":"2007-01-14","v":"5410.62939"},{"i":"2007-01-15","v":"5410.62939"},{"i":"2007-01-16","v":"5435.12809"},{"i":"2007-01-17","v":"5434.53056"},{"i":"2007-01-18","v":"5386.13068"},{"i":"2007-01-19","v":"5416.60468"},{"i":"2007-01-20","v":"5416.60468"},{"i":"2007-01-21","v":"5416.60468"},{"i":"2007-01-22","v":"5380.75291"},{"i":"2007-01-23","v":"5408.23927"},{"i":"2007-01-24","v":"5496.67363"},{"i":"2007-01-25","v":"5435.72562"},{"i":"2007-01-26","v":"5444.09104"},{"i":"2007-01-27","v":"5444.09104"},{"i":"2007-01-28","v":"5444.09104"},{"i":"2007-01-29","v":"5433.33551"},{"i":"2007-01-30","v":"5466.19963"},{"i":"2007-01-31","v":"5502.64892"},{"i":"2007-02-01","v":"5536.11058"},{"i":"2007-02-02","v":"5540.29328"},{"i":"2007-02-03","v":"5540.29328"},{"i":"2007-02-04","v":"5540.29328"},{"i":"2007-02-05","v":"5526.55010"},{"i":"2007-02-06","v":"5542.68340"},{"i":"2007-02-07","v":"5557.62164"},{"i":"2007-02-08","v":"5563.59693"},{"i":"2007-02-09","v":"5508.02669"},{"i":"2007-02-10","v":"5508.02669"},{"i":"2007-02-11","v":"5508.02669"},{"i":"2007-02-12","v":"5476.35763"},{"i":"2007-02-13","v":"5516.98963"},{"i":"2007-02-14","v":"5590.48576"},{"i":"2007-02-15","v":"5598.85117"},{"i":"2007-02-16","v":"5605.42399"},{"i":"2007-02-17","v":"5605.42399"},{"i":"2007-02-18","v":"5605.42399"},{"i":"2007-02-19","v":"5605.42399"},{"i":"2007-02-20","v":"5624.54494"},{"i":"2007-02-21","v":"5632.91035"},{"i":"2007-02-22","v":"5641.27576"},{"i":"2007-02-23","v":"5628.72764"},{"i":"2007-02-24","v":"5628.72764"},{"i":"2007-02-25","v":"5628.72764"},{"i":"2007-02-26","v":"5608.41164"},{"i":"2007-02-27","v":"5386.13068"},{"i":"2007-02-28","v":"5411.82444"},{"i":"2007-03-01","v":"5383.74056"},{"i":"2007-03-02","v":"5298.29384"},{"i":"2007-03-03","v":"5298.29384"},{"i":"2007-03-04","v":"5298.29384"},{"i":"2007-03-05","v":"5232.56560"},{"i":"2007-03-06","v":"5329.36538"},{"i":"2007-03-07","v":"5327.57279"},{"i":"2007-03-08","v":"5380.15538"},{"i":"2007-03-09","v":"5387.92327"},{"i":"2007-03-10","v":"5387.92327"},{"i":"2007-03-11","v":"5387.92327"},{"i":"2007-03-12","v":"5407.64174"},{"i":"2007-03-13","v":"5285.14820"},{"i":"2007-03-14","v":"5315.62220"},{"i":"2007-03-15","v":"5337.13326"},{"i":"2007-03-16","v":"5329.36538"},{"i":"2007-03-17","v":"5329.36538"},{"i":"2007-03-18","v":"5329.36538"},{"i":"2007-03-19","v":"5391.50844"},{"i":"2007-03-20","v":"5426.16515"},{"i":"2007-03-21","v":"5533.12293"},{"i":"2007-03-22","v":"5522.96493"},{"i":"2007-03-23","v":"5530.13528"},{"i":"2007-03-24","v":"5530.13528"},{"i":"2007-03-25","v":"5530.13528"},{"i":"2007-03-26","v":"5530.73281"},{"i":"2007-03-27","v":"5494.28351"},{"i":"2007-03-28","v":"5442.89598"},{"i":"2007-03-29","v":"5462.01692"},{"i":"2007-03-30","v":"5456.63916"},{"i":"2007-03-31","v":"5456.63916"},{"i":"2007-04-01","v":"5456.63916"},{"i":"2007-04-02","v":"5467.99222"},{"i":"2007-04-03","v":"5528.94022"},{"i":"2007-04-04","v":"5546.26858"},{"i":"2007-04-05","v":"5573.75493"},{"i":"2007-04-06","v":"5573.75493"},{"i":"2007-04-07","v":"5573.75493"},{"i":"2007-04-08","v":"5573.75493"},{"i":"2007-04-09","v":"5585.70552"},{"i":"2007-04-10","v":"5593.47340"},{"i":"2007-04-11","v":"5555.82905"},{"i":"2007-04-12","v":"5608.41164"},{"i":"2007-04-13","v":"5623.94741"},{"i":"2007-04-14","v":"5623.94741"},{"i":"2007-04-15","v":"5623.94741"},{"i":"2007-04-16","v":"5693.26083"},{"i":"2007-04-17","v":"5678.92012"},{"i":"2007-04-18","v":"5675.93247"},{"i":"2007-04-19","v":"5678.92012"},{"i":"2007-04-20","v":"5734.49036"},{"i":"2007-04-21","v":"5734.49036"},{"i":"2007-04-22","v":"5734.49036"},{"i":"2007-04-23","v":"5729.71013"},{"i":"2007-04-24","v":"5742.25824"},{"i":"2007-04-25","v":"5803.80378"},{"i":"2007-04-26","v":"5806.19390"},{"i":"2007-04-27","v":"5791.85319"},{"i":"2007-04-28","v":"5791.85319"},{"i":"2007-04-29","v":"5791.85319"},{"i":"2007-04-30","v":"5719.55212"},{"i":"2007-05-01","v":"5714.77189"},{"i":"2007-05-02","v":"5767.35448"},{"i":"2007-05-03","v":"5804.40131"},{"i":"2007-05-04","v":"5824.11978"},{"i":"2007-05-05","v":"5824.11978"},{"i":"2007-05-06","v":"5824.11978"},{"i":"2007-05-07","v":"5827.27854"},{"i":"2007-05-08","v":"5817.80226"},{"i":"2007-05-09","v":"5848.75810"},{"i":"2007-05-10","v":"5747.67781"},{"i":"2007-05-11","v":"5827.27854"},{"i":"2007-05-12","v":"5827.27854"},{"i":"2007-05-13","v":"5827.27854"},{"i":"2007-05-14","v":"5814.01175"},{"i":"2007-05-15","v":"5798.21796"},{"i":"2007-05-16","v":"5841.80883"},{"i":"2007-05-17","v":"5839.28182"},{"i":"2007-05-18","v":"5878.45044"},{"i":"2007-05-19","v":"5878.45044"},{"i":"2007-05-20","v":"5878.45044"},{"i":"2007-05-21","v":"5897.40299"},{"i":"2007-05-22","v":"5892.98073"},{"i":"2007-05-23","v":"5885.39971"},{"i":"2007-05-24","v":"5811.48475"},{"i":"2007-05-25","v":"5853.81212"},{"i":"2007-05-26","v":"5853.81212"},{"i":"2007-05-27","v":"5853.81212"},{"i":"2007-05-28","v":"5853.81212"},{"i":"2007-05-29","v":"5858.23438"},{"i":"2007-05-30","v":"5922.67306"},{"i":"2007-05-31","v":"5951.10189"},{"i":"2007-06-01","v":"5997.85153"},{"i":"2007-06-02","v":"5997.85153"},{"i":"2007-06-03","v":"5997.85153"},{"i":"2007-06-04","v":"6006.69605"},{"i":"2007-06-05","v":"5985.84824"},{"i":"2007-06-06","v":"5924.56832"},{"i":"2007-06-07","v":"5814.01175"},{"i":"2007-06-08","v":"5887.29496"},{"i":"2007-06-09","v":"5887.29496"},{"i":"2007-06-10","v":"5887.29496"},{"i":"2007-06-11","v":"5892.98073"},{"i":"2007-06-12","v":"5815.90701"},{"i":"2007-06-13","v":"5907.51102"},{"i":"2007-06-14","v":"5962.47342"},{"i":"2007-06-15","v":"6018.69933"},{"i":"2007-06-16","v":"6018.69933"},{"i":"2007-06-17","v":"6018.69933"},{"i":"2007-06-18","v":"6015.54058"},{"i":"2007-06-19","v":"6019.33109"},{"i":"2007-06-20","v":"5940.36211"},{"i":"2007-06-21","v":"5977.63547"},{"i":"2007-06-22","v":"5925.83182"},{"i":"2007-06-23","v":"5925.83182"},{"i":"2007-06-24","v":"5925.83182"},{"i":"2007-06-25","v":"5894.24423"},{"i":"2007-06-26","v":"5865.18365"},{"i":"2007-06-27","v":"5916.98730"},{"i":"2007-06-28","v":"5932.78109"},{"i":"2007-06-29","v":"5925.83182"},{"i":"2007-06-30","v":"5925.83182"},{"i":"2007-07-01","v":"5925.83182"},{"i":"2007-07-02","v":"6000.37853"},{"i":"2007-07-03","v":"6033.22963"},{"i":"2007-07-04","v":"6033.22963"},{"i":"2007-07-05","v":"6036.38838"},{"i":"2007-07-06","v":"6072.39824"},{"i":"2007-07-07","v":"6072.39824"},{"i":"2007-07-08","v":"6072.39824"},{"i":"2007-07-09","v":"6090.08729"},{"i":"2007-07-10","v":"6019.96284"},{"i":"2007-07-11","v":"6050.91868"},{"i":"2007-07-12","v":"6164.63400"},{"i":"2007-07-13","v":"6185.48181"},{"i":"2007-07-14","v":"6185.48181"},{"i":"2007-07-15","v":"6185.48181"},{"i":"2007-07-16","v":"6165.89750"},{"i":"2007-07-17","v":"6170.31976"},{"i":"2007-07-18","v":"6148.20845"},{"i":"2007-07-19","v":"6202.53911"},{"i":"2007-07-20","v":"6132.41466"},{"i":"2007-07-21","v":"6132.41466"},{"i":"2007-07-22","v":"6132.41466"},{"i":"2007-07-23","v":"6142.52269"},{"i":"2007-07-24","v":"6018.69933"},{"i":"2007-07-25","v":"6012.38182"},{"i":"2007-07-26","v":"5878.45044"},{"i":"2007-07-27","v":"5802.00847"},{"i":"2007-07-28","v":"5802.00847"},{"i":"2007-07-29","v":"5802.00847"},{"i":"2007-07-30","v":"5879.08219"},{"i":"2007-07-31","v":"5817.80226"},{"i":"2007-08-01","v":"5830.43730"},{"i":"2007-08-02","v":"5902.45700"},{"i":"2007-08-03","v":"5751.46833"},{"i":"2007-08-04","v":"5751.46833"},{"i":"2007-08-05","v":"5751.46833"},{"i":"2007-08-06","v":"5847.49460"},{"i":"2007-08-07","v":"5874.02817"},{"i":"2007-08-08","v":"6012.38182"},{"i":"2007-08-09","v":"5879.71394"},{"i":"2007-08-10","v":"5838.65007"},{"i":"2007-08-11","v":"5838.65007"},{"i":"2007-08-12","v":"5838.65007"},{"i":"2007-08-13","v":"5825.38329"},{"i":"2007-08-14","v":"5705.35044"},{"i":"2007-08-15","v":"5575.20958"},{"i":"2007-08-16","v":"5529.09169"},{"i":"2007-08-17","v":"5663.65483"},{"i":"2007-08-18","v":"5663.65483"},{"i":"2007-08-19","v":"5663.65483"},{"i":"2007-08-20","v":"5683.23913"},{"i":"2007-08-21","v":"5687.02964"},{"i":"2007-08-22","v":"5792.53219"},{"i":"2007-08-23","v":"5779.26540"},{"i":"2007-08-24","v":"5861.39314"},{"i":"2007-08-25","v":"5861.39314"},{"i":"2007-08-26","v":"5861.39314"},{"i":"2007-08-27","v":"5825.38329"},{"i":"2007-08-28","v":"5664.28658"},{"i":"2007-08-29","v":"5822.22453"},{"i":"2007-08-30","v":"5803.90372"},{"i":"2007-08-31","v":"5885.39971"},{"i":"2007-09-01","v":"5885.39971"},{"i":"2007-09-02","v":"5885.39971"},{"i":"2007-09-03","v":"5885.39971"},{"i":"2007-09-04","v":"5970.05445"},{"i":"2007-09-05","v":"5902.45700"},{"i":"2007-09-06","v":"5938.46686"},{"i":"2007-09-07","v":"5837.38657"},{"i":"2007-09-08","v":"5837.38657"},{"i":"2007-09-09","v":"5837.38657"},{"i":"2007-09-10","v":"5826.64679"},{"i":"2007-09-11","v":"5900.56175"},{"i":"2007-09-12","v":"5886.66321"},{"i":"2007-09-13","v":"5927.09532"},{"i":"2007-09-14","v":"5945.41613"},{"i":"2007-09-15","v":"5945.41613"},{"i":"2007-09-16","v":"5945.41613"},{"i":"2007-09-17","v":"5915.09204"},{"i":"2007-09-18","v":"6112.19860"},{"i":"2007-09-19","v":"6156.42123"},{"i":"2007-09-20","v":"6131.15115"},{"i":"2007-09-21","v":"6176.00553"},{"i":"2007-09-22","v":"6176.00553"},{"i":"2007-09-23","v":"6176.00553"},{"i":"2007-09-24","v":"6152.63071"},{"i":"2007-09-25","v":"6165.89750"},{"i":"2007-09-26","v":"6198.11684"},{"i":"2007-09-27","v":"6258.76502"},{"i":"2007-09-28","v":"6251.18399"},{"i":"2007-09-29","v":"6251.18399"},{"i":"2007-09-30","v":"6251.18399"},{"i":"2007-10-01","v":"6340.26100"},{"i":"2007-10-02","v":"6345.94676"},{"i":"2007-10-03","v":"6301.09239"},{"i":"2007-10-04","v":"6301.09239"},{"i":"2007-10-05","v":"6397.11866"},{"i":"2007-10-06","v":"6397.11866"},{"i":"2007-10-07","v":"6397.11866"},{"i":"2007-10-08","v":"6387.01063"},{"i":"2007-10-09","v":"6450.18581"},{"i":"2007-10-10","v":"6460.92559"},{"i":"2007-10-11","v":"6421.75698"},{"i":"2007-10-12","v":"6465.97960"},{"i":"2007-10-13","v":"6465.97960"},{"i":"2007-10-14","v":"6465.97960"},{"i":"2007-10-15","v":"6402.17267"},{"i":"2007-10-16","v":"6349.73727"},{"i":"2007-10-17","v":"6403.43618"},{"i":"2007-10-18","v":"6440.70953"},{"i":"2007-10-19","v":"6265.08253"},{"i":"2007-10-20","v":"6265.08253"},{"i":"2007-10-21","v":"6265.08253"},{"i":"2007-10-22","v":"6290.35261"},{"i":"2007-10-23","v":"6397.75041"},{"i":"2007-10-24","v":"6355.42304"},{"i":"2007-10-25","v":"6385.11537"},{"i":"2007-10-26","v":"6474.19238"},{"i":"2007-10-27","v":"6474.19238"},{"i":"2007-10-28","v":"6474.19238"},{"i":"2007-10-29","v":"6533.57705"},{"i":"2007-10-30","v":"6483.03690"},{"i":"2007-10-31","v":"6583.48544"},{"i":"2007-11-01","v":"6429.33800"},{"i":"2007-11-02","v":"6469.77011"},{"i":"2007-11-03","v":"6469.77011"},{"i":"2007-11-04","v":"6469.77011"},{"i":"2007-11-05","v":"6439.44603"},{"i":"2007-11-06","v":"6573.37741"},{"i":"2007-11-07","v":"6422.38873"},{"i":"2007-11-08","v":"6379.42961"},{"i":"2007-11-09","v":"6236.02195"},{"i":"2007-11-10","v":"6236.02195"},{"i":"2007-11-11","v":"6236.02195"},{"i":"2007-11-12","v":"6099.56356"},{"i":"2007-11-13","v":"6292.87961"},{"i":"2007-11-14","v":"6270.13655"},{"i":"2007-11-15","v":"6188.00881"},{"i":"2007-11-16","v":"6210.75188"},{"i":"2007-11-17","v":"6210.75188"},{"i":"2007-11-18","v":"6210.75188"},{"i":"2007-11-19","v":"6090.71904"},{"i":"2007-11-20","v":"6117.25261"},{"i":"2007-11-21","v":"6014.90882"},{"i":"2007-11-22","v":"6014.90882"},{"i":"2007-11-23","v":"6122.30663"},{"i":"2007-11-24","v":"6122.30663"},{"i":"2007-11-25","v":"6122.30663"},{"i":"2007-11-26","v":"6017.43583"},{"i":"2007-11-27","v":"6088.19203"},{"i":"2007-11-28","v":"6290.98436"},{"i":"2007-11-29","v":"6306.77815"},{"i":"2007-11-30","v":"6333.94348"},{"i":"2007-12-01","v":"6333.94348"},{"i":"2007-12-02","v":"6333.94348"},{"i":"2007-12-03","v":"6313.09567"},{"i":"2007-12-04","v":"6259.39677"},{"i":"2007-12-05","v":"6362.37231"},{"i":"2007-12-06","v":"6453.97632"},{"i":"2007-12-07","v":"6449.55406"},{"i":"2007-12-08","v":"6449.55406"},{"i":"2007-12-09","v":"6449.55406"},{"i":"2007-12-10","v":"6510.49473"},{"i":"2007-12-11","v":"6323.61001"},{"i":"2007-12-12","v":"6379.13373"},{"i":"2007-12-13","v":"6356.78882"},{"i":"2007-12-14","v":"6277.56595"},{"i":"2007-12-15","v":"6277.56595"},{"i":"2007-12-16","v":"6277.56595"},{"i":"2007-12-17","v":"6132.66258"},{"i":"2007-12-18","v":"6178.70664"},{"i":"2007-12-19","v":"6194.28037"},{"i":"2007-12-20","v":"6251.15833"},{"i":"2007-12-21","v":"6368.29983"},{"i":"2007-12-22","v":"6368.29983"},{"i":"2007-12-23","v":"6368.29983"},{"i":"2007-12-24","v":"6424.50067"},{"i":"2007-12-25","v":"6424.50067"},{"i":"2007-12-26","v":"6450.23118"},{"i":"2007-12-27","v":"6369.65407"},{"i":"2007-12-28","v":"6391.99898"},{"i":"2007-12-29","v":"6391.99898"},{"i":"2007-12-30","v":"6391.99898"},{"i":"2007-12-31","v":"6356.11170"},{"i":"2008-01-01","v":"6356.11170"},{"i":"2008-01-02","v":"6267.40917"},{"i":"2008-01-03","v":"6293.81679"},{"i":"2008-01-04","v":"6100.16089"},{"i":"2008-01-05","v":"6100.16089"},{"i":"2008-01-06","v":"6100.16089"},{"i":"2008-01-07","v":"6060.21090"},{"i":"2008-01-08","v":"5962.70583"},{"i":"2008-01-09","v":"6026.35497"},{"i":"2008-01-10","v":"6062.91937"},{"i":"2008-01-11","v":"5955.93464"},{"i":"2008-01-12","v":"5955.93464"},{"i":"2008-01-13","v":"5955.93464"},{"i":"2008-01-14","v":"6065.62785"},{"i":"2008-01-15","v":"5884.16008"},{"i":"2008-01-16","v":"5787.33213"},{"i":"2008-01-17","v":"5622.11521"},{"i":"2008-01-18","v":"5598.41606"},{"i":"2008-01-19","v":"5598.41606"},{"i":"2008-01-20","v":"5598.41606"},{"i":"2008-01-21","v":"5598.41606"},{"i":"2008-01-22","v":"5481.95167"},{"i":"2008-01-23","v":"5515.80760"},{"i":"2008-01-24","v":"5667.48215"},{"i":"2008-01-25","v":"5604.51012"},{"i":"2008-01-26","v":"5604.51012"},{"i":"2008-01-27","v":"5604.51012"},{"i":"2008-01-28","v":"5673.57621"},{"i":"2008-01-29","v":"5701.33807"},{"i":"2008-01-30","v":"5695.24401"},{"i":"2008-01-31","v":"5787.33213"},{"i":"2008-02-01","v":"5875.35754"},{"i":"2008-02-02","v":"5875.35754"},{"i":"2008-02-03","v":"5875.35754"},{"i":"2008-02-04","v":"5828.63636"},{"i":"2008-02-05","v":"5610.60419"},{"i":"2008-02-06","v":"5559.82030"},{"i":"2008-02-07","v":"5599.09318"},{"i":"2008-02-08","v":"5630.91775"},{"i":"2008-02-09","v":"5630.91775"},{"i":"2008-02-10","v":"5630.91775"},{"i":"2008-02-11","v":"5683.05587"},{"i":"2008-02-12","v":"5695.92113"},{"i":"2008-02-13","v":"5807.64568"},{"i":"2008-02-14","v":"5728.42282"},{"i":"2008-02-15","v":"5698.62960"},{"i":"2008-02-16","v":"5698.62960"},{"i":"2008-02-17","v":"5698.62960"},{"i":"2008-02-18","v":"5698.62960"},{"i":"2008-02-19","v":"5704.72367"},{"i":"2008-02-20","v":"5775.82111"},{"i":"2008-02-21","v":"5714.88045"},{"i":"2008-02-22","v":"5753.47620"},{"i":"2008-02-23","v":"5753.47620"},{"i":"2008-02-24","v":"5753.47620"},{"i":"2008-02-25","v":"5845.56432"},{"i":"2008-02-26","v":"5901.08804"},{"i":"2008-02-27","v":"5901.76516"},{"i":"2008-02-28","v":"5874.00330"},{"i":"2008-02-29","v":"5694.56689"},{"i":"2008-03-01","v":"5694.56689"},{"i":"2008-03-02","v":"5694.56689"},{"i":"2008-03-03","v":"5691.18130"},{"i":"2008-03-04","v":"5651.23130"},{"i":"2008-03-05","v":"5706.75502"},{"i":"2008-03-06","v":"5578.77962"},{"i":"2008-03-07","v":"5506.32794"},{"i":"2008-03-08","v":"5506.32794"},{"i":"2008-03-09","v":"5506.32794"},{"i":"2008-03-10","v":"5376.99830"},{"i":"2008-03-11","v":"5570.65420"},{"i":"2008-03-12","v":"5516.48471"},{"i":"2008-03-13","v":"5576.74826"},{"i":"2008-03-14","v":"5451.48133"},{"i":"2008-03-15","v":"5451.48133"},{"i":"2008-03-16","v":"5451.48133"},{"i":"2008-03-17","v":"5337.72542"},{"i":"2008-03-18","v":"5584.87369"},{"i":"2008-03-19","v":"5372.93558"},{"i":"2008-03-20","v":"5454.86693"},{"i":"2008-03-21","v":"5454.86693"},{"i":"2008-03-22","v":"5454.86693"},{"i":"2008-03-23","v":"5454.86693"},{"i":"2008-03-24","v":"5603.15589"},{"i":"2008-03-25","v":"5683.73299"},{"i":"2008-03-26","v":"5650.55418"},{"i":"2008-03-27","v":"5577.42538"},{"i":"2008-03-28","v":"5548.98640"},{"i":"2008-03-29","v":"5548.98640"},{"i":"2008-03-30","v":"5548.98640"},{"i":"2008-03-31","v":"5569.97708"},{"i":"2008-04-01","v":"5769.04993"},{"i":"2008-04-02","v":"5778.52959"},{"i":"2008-04-03","v":"5813.06263"},{"i":"2008-04-04","v":"5848.94992"},{"i":"2008-04-05","v":"5848.94992"},{"i":"2008-04-06","v":"5848.94992"},{"i":"2008-04-07","v":"5855.72110"},{"i":"2008-04-08","v":"5839.47026"},{"i":"2008-04-09","v":"5784.62365"},{"i":"2008-04-10","v":"5816.44823"},{"i":"2008-04-11","v":"5696.59824"},{"i":"2008-04-12","v":"5696.59824"},{"i":"2008-04-13","v":"5696.59824"},{"i":"2008-04-14","v":"5702.01519"},{"i":"2008-04-15","v":"5728.42282"},{"i":"2008-04-16","v":"5910.56770"},{"i":"2008-04-17","v":"5829.31348"},{"i":"2008-04-18","v":"5939.68380"},{"i":"2008-04-19","v":"5939.68380"},{"i":"2008-04-20","v":"5939.68380"},{"i":"2008-04-21","v":"5955.93464"},{"i":"2008-04-22","v":"5913.27618"},{"i":"2008-04-23","v":"5899.05669"},{"i":"2008-04-24","v":"5899.73381"},{"i":"2008-04-25","v":"5952.54905"},{"i":"2008-04-26","v":"5952.54905"},{"i":"2008-04-27","v":"5952.54905"},{"i":"2008-04-28","v":"5964.73719"},{"i":"2008-04-29","v":"5922.07872"},{"i":"2008-04-30","v":"5932.91261"},{"i":"2008-05-01","v":"6018.90667"},{"i":"2008-05-02","v":"6045.99141"},{"i":"2008-05-03","v":"6045.99141"},{"i":"2008-05-04","v":"6045.99141"},{"i":"2008-05-05","v":"6048.09023"},{"i":"2008-05-06","v":"6106.15749"},{"i":"2008-05-07","v":"5987.92415"},{"i":"2008-05-08","v":"6041.09417"},{"i":"2008-05-09","v":"6004.01507"},{"i":"2008-05-10","v":"6004.01507"},{"i":"2008-05-11","v":"6004.01507"},{"i":"2008-05-12","v":"6062.08234"},{"i":"2008-05-13","v":"6062.08234"},{"i":"2008-05-14","v":"6083.07051"},{"i":"2008-05-15","v":"6173.31962"},{"i":"2008-05-16","v":"6215.99557"},{"i":"2008-05-17","v":"6215.99557"},{"i":"2008-05-18","v":"6215.99557"},{"i":"2008-05-19","v":"6223.69123"},{"i":"2008-05-20","v":"6195.00740"},{"i":"2008-05-21","v":"6072.57642"},{"i":"2008-05-22","v":"6085.86893"},{"i":"2008-05-23","v":"6008.21271"},{"i":"2008-05-24","v":"6008.21271"},{"i":"2008-05-25","v":"6008.21271"},{"i":"2008-05-26","v":"6008.21271"},{"i":"2008-05-27","v":"6028.50127"},{"i":"2008-05-28","v":"6072.57642"},{"i":"2008-05-29","v":"6063.48155"},{"i":"2008-05-30","v":"6113.85315"},{"i":"2008-05-31","v":"6113.85315"},{"i":"2008-06-01","v":"6113.85315"},{"i":"2008-06-02","v":"6068.37879"},{"i":"2008-06-03","v":"6037.59614"},{"i":"2008-06-04","v":"6020.10600"},{"i":"2008-06-05","v":"6139.03895"},{"i":"2008-06-06","v":"5976.03085"},{"i":"2008-06-07","v":"5976.03085"},{"i":"2008-06-08","v":"5976.03085"},{"i":"2008-06-09","v":"5982.32730"},{"i":"2008-06-10","v":"5917.96359"},{"i":"2008-06-11","v":"5853.59988"},{"i":"2008-06-12","v":"5866.89238"},{"i":"2008-06-13","v":"5969.73440"},{"i":"2008-06-14","v":"5969.73440"},{"i":"2008-06-15","v":"5969.73440"},{"i":"2008-06-16","v":"5987.22454"},{"i":"2008-06-17","v":"5980.92809"},{"i":"2008-06-18","v":"5949.44584"},{"i":"2008-06-19","v":"5941.05057"},{"i":"2008-06-20","v":"5831.91210"},{"i":"2008-06-21","v":"5831.91210"},{"i":"2008-06-22","v":"5831.91210"},{"i":"2008-06-23","v":"5827.01486"},{"i":"2008-06-24","v":"5775.24405"},{"i":"2008-06-25","v":"5806.72630"},{"i":"2008-06-26","v":"5628.32688"},{"i":"2008-06-27","v":"5625.52846"},{"i":"2008-06-28","v":"5625.52846"},{"i":"2008-06-29","v":"5625.52846"},{"i":"2008-06-30","v":"5601.74187"},{"i":"2008-07-01","v":"5618.53240"},{"i":"2008-07-02","v":"5466.01839"},{"i":"2008-07-03","v":"5464.61917"},{"i":"2008-07-04","v":"5464.61917"},{"i":"2008-07-05","v":"5464.61917"},{"i":"2008-07-06","v":"5464.61917"},{"i":"2008-07-07","v":"5400.25546"},{"i":"2008-07-08","v":"5454.82470"},{"i":"2008-07-09","v":"5326.79687"},{"i":"2008-07-10","v":"5369.47282"},{"i":"2008-07-11","v":"5328.19609"},{"i":"2008-07-12","v":"5328.19609"},{"i":"2008-07-13","v":"5328.19609"},{"i":"2008-07-14","v":"5293.21581"},{"i":"2008-07-15","v":"5203.66629"},{"i":"2008-07-16","v":"5307.20792"},{"i":"2008-07-17","v":"5393.95901"},{"i":"2008-07-18","v":"5357.57952"},{"i":"2008-07-19","v":"5357.57952"},{"i":"2008-07-20","v":"5357.57952"},{"i":"2008-07-21","v":"5414.94718"},{"i":"2008-07-22","v":"5428.23968"},{"i":"2008-07-23","v":"5421.94323"},{"i":"2008-07-24","v":"5275.02606"},{"i":"2008-07-25","v":"5328.89569"},{"i":"2008-07-26","v":"5328.89569"},{"i":"2008-07-27","v":"5328.89569"},{"i":"2008-07-28","v":"5233.74933"},{"i":"2008-07-29","v":"5340.78899"},{"i":"2008-07-30","v":"5452.02627"},{"i":"2008-07-31","v":"5381.36611"},{"i":"2008-08-01","v":"5358.27913"},{"i":"2008-08-02","v":"5358.27913"},{"i":"2008-08-03","v":"5358.27913"},{"i":"2008-08-04","v":"5256.13671"},{"i":"2008-08-05","v":"5382.76532"},{"i":"2008-08-06","v":"5438.03416"},{"i":"2008-08-07","v":"5319.80082"},{"i":"2008-08-08","v":"5395.35822"},{"i":"2008-08-09","v":"5395.35822"},{"i":"2008-08-10","v":"5395.35822"},{"i":"2008-08-11","v":"5423.34244"},{"i":"2008-08-12","v":"5354.78110"},{"i":"2008-08-13","v":"5379.26729"},{"i":"2008-08-14","v":"5408.65073"},{"i":"2008-08-15","v":"5393.95901"},{"i":"2008-08-16","v":"5393.95901"},{"i":"2008-08-17","v":"5393.95901"},{"i":"2008-08-18","v":"5321.20003"},{"i":"2008-08-19","v":"5279.92330"},{"i":"2008-08-20","v":"5349.18425"},{"i":"2008-08-21","v":"5382.76532"},{"i":"2008-08-22","v":"5407.25152"},{"i":"2008-08-23","v":"5407.25152"},{"i":"2008-08-24","v":"5407.25152"},{"i":"2008-08-25","v":"5296.01423"},{"i":"2008-08-26","v":"5312.80476"},{"i":"2008-08-27","v":"5378.56769"},{"i":"2008-08-28","v":"5445.03022"},{"i":"2008-08-29","v":"5377.16848"},{"i":"2008-08-30","v":"5377.16848"},{"i":"2008-08-31","v":"5377.16848"},{"i":"2008-09-01","v":"5377.16848"},{"i":"2008-09-02","v":"5263.13277"},{"i":"2008-09-03","v":"5193.17221"},{"i":"2008-09-04","v":"5017.57121"},{"i":"2008-09-05","v":"5040.65819"},{"i":"2008-09-06","v":"5040.65819"},{"i":"2008-09-07","v":"5040.65819"},{"i":"2008-09-08","v":"5063.04557"},{"i":"2008-09-09","v":"4818.18362"},{"i":"2008-09-10","v":"4858.76074"},{"i":"2008-09-11","v":"4925.22327"},{"i":"2008-09-12","v":"4936.41696"},{"i":"2008-09-13","v":"4936.41696"},{"i":"2008-09-14","v":"4936.41696"},{"i":"2008-09-15","v":"4632.78814"},{"i":"2008-09-16","v":"4706.94633"},{"i":"2008-09-17","v":"4476.07649"},{"i":"2008-09-18","v":"4664.27039"},{"i":"2008-09-19","v":"4932.21933"},{"i":"2008-09-20","v":"4932.21933"},{"i":"2008-09-21","v":"4932.21933"},{"i":"2008-09-22","v":"4734.93056"},{"i":"2008-09-23","v":"4655.17552"},{"i":"2008-09-24","v":"4643.98183"},{"i":"2008-09-25","v":"4710.44436"},{"i":"2008-09-26","v":"4645.38104"},{"i":"2008-09-27","v":"4645.38104"},{"i":"2008-09-28","v":"4645.38104"},{"i":"2008-09-29","v":"4188.53860"},{"i":"2008-09-30","v":"4410.31357"},{"i":"2008-10-01","v":"4378.13171"},{"i":"2008-10-02","v":"4111.58199"},{"i":"2008-10-03","v":"4044.41985"},{"i":"2008-10-04","v":"4044.41985"},{"i":"2008-10-05","v":"4044.41985"},{"i":"2008-10-06","v":"3831.73975"},{"i":"2008-10-07","v":"3582.68017"},{"i":"2008-10-08","v":"3551.19792"},{"i":"2008-10-09","v":"3346.91309"},{"i":"2008-10-10","v":"3306.33596"},{"i":"2008-10-11","v":"3306.33596"},{"i":"2008-10-12","v":"3306.33596"},{"i":"2008-10-13","v":"3710.00838"},{"i":"2008-10-14","v":"3644.94506"},{"i":"2008-10-15","v":"3278.35174"},{"i":"2008-10-16","v":"3413.37562"},{"i":"2008-10-17","v":"3406.37956"},{"i":"2008-10-18","v":"3406.37956"},{"i":"2008-10-19","v":"3406.37956"},{"i":"2008-10-20","v":"3577.08332"},{"i":"2008-10-21","v":"3429.46655"},{"i":"2008-10-22","v":"3204.19355"},{"i":"2008-10-23","v":"3154.52155"},{"i":"2008-10-24","v":"3042.58466"},{"i":"2008-10-25","v":"3042.58466"},{"i":"2008-10-26","v":"3042.58466"},{"i":"2008-10-27","v":"2902.66355"},{"i":"2008-10-28","v":"3203.49394"},{"i":"2008-10-29","v":"3232.17777"},{"i":"2008-10-30","v":"3380.49416"},{"i":"2008-10-31","v":"3458.15037"},{"i":"2008-11-01","v":"3458.15037"},{"i":"2008-11-02","v":"3458.15037"},{"i":"2008-11-03","v":"3462.34801"},{"i":"2008-11-04","v":"3618.36005"},{"i":"2008-11-05","v":"3428.76694"},{"i":"2008-11-06","v":"3206.99197"},{"i":"2008-11-07","v":"3295.14227"},{"i":"2008-11-08","v":"3295.14227"},{"i":"2008-11-09","v":"3295.14227"},{"i":"2008-11-10","v":"3236.37541"},{"i":"2008-11-11","v":"3127.93654"},{"i":"2008-11-12","v":"2924.35132"},{"i":"2008-11-13","v":"3145.42668"},{"i":"2008-11-14","v":"2971.22489"},{"i":"2008-11-15","v":"2971.22489"},{"i":"2008-11-16","v":"2971.22489"},{"i":"2008-11-17","v":"2913.85723"},{"i":"2008-11-18","v":"2905.46197"},{"i":"2008-11-19","v":"2720.06649"},{"i":"2008-11-20","v":"2526.27574"},{"i":"2008-11-21","v":"2683.68700"},{"i":"2008-11-22","v":"2683.68700"},{"i":"2008-11-23","v":"2683.68700"},{"i":"2008-11-24","v":"2887.97183"},{"i":"2008-11-25","v":"2926.45013"},{"i":"2008-11-26","v":"3057.97598"},{"i":"2008-11-27","v":"3057.97598"},{"i":"2008-11-28","v":"3066.37125"},{"i":"2008-11-29","v":"3066.37125"},{"i":"2008-11-30","v":"3066.37125"},{"i":"2008-12-01","v":"2773.93612"},{"i":"2008-12-02","v":"2880.97577"},{"i":"2008-12-03","v":"2943.94027"},{"i":"2008-12-04","v":"2872.58051"},{"i":"2008-12-05","v":"2971.50473"},{"i":"2008-12-06","v":"2971.50473"},{"i":"2008-12-07","v":"2971.50473"},{"i":"2008-12-08","v":"3105.45739"},{"i":"2008-12-09","v":"3059.87141"},{"i":"2008-12-10","v":"3125.79575"},{"i":"2008-12-11","v":"3019.19469"},{"i":"2008-12-12","v":"3051.45553"},{"i":"2008-12-13","v":"3051.45553"},{"i":"2008-12-14","v":"3051.45553"},{"i":"2008-12-15","v":"3017.09072"},{"i":"2008-12-16","v":"3198.03200"},{"i":"2008-12-17","v":"3197.33068"},{"i":"2008-12-18","v":"3127.89972"},{"i":"2008-12-19","v":"3148.23808"},{"i":"2008-12-20","v":"3148.23808"},{"i":"2008-12-21","v":"3148.23808"},{"i":"2008-12-22","v":"3071.79390"},{"i":"2008-12-23","v":"3046.54627"},{"i":"2008-12-24","v":"3059.17009"},{"i":"2008-12-25","v":"3059.17009"},{"i":"2008-12-26","v":"3086.52167"},{"i":"2008-12-27","v":"3086.52167"},{"i":"2008-12-28","v":"3086.52167"},{"i":"2008-12-29","v":"3077.40448"},{"i":"2008-12-30","v":"3159.45925"},{"i":"2008-12-31","v":"3216.26639"},{"i":"2009-01-01","v":"3216.26639"},{"i":"2009-01-02","v":"3323.56878"},{"i":"2009-01-03","v":"3323.56878"},{"i":"2009-01-04","v":"3323.56878"},{"i":"2009-01-05","v":"3338.29656"},{"i":"2009-01-06","v":"3411.93546"},{"i":"2009-01-07","v":"3290.60661"},{"i":"2009-01-08","v":"3315.15291"},{"i":"2009-01-09","v":"3227.48756"},{"i":"2009-01-10","v":"3227.48756"},{"i":"2009-01-11","v":"3227.48756"},{"i":"2009-01-12","v":"3122.28914"},{"i":"2009-01-13","v":"3125.09443"},{"i":"2009-01-14","v":"3006.57087"},{"i":"2009-01-15","v":"3045.84495"},{"i":"2009-01-16","v":"3078.80712"},{"i":"2009-01-17","v":"3078.80712"},{"i":"2009-01-18","v":"3078.80712"},{"i":"2009-01-19","v":"3078.80712"},{"i":"2009-01-20","v":"2901.37245"},{"i":"2009-01-21","v":"3021.29865"},{"i":"2009-01-22","v":"2958.88092"},{"i":"2009-01-23","v":"3010.07749"},{"i":"2009-01-24","v":"3010.07749"},{"i":"2009-01-25","v":"3010.07749"},{"i":"2009-01-26","v":"3024.80527"},{"i":"2009-01-27","v":"3043.74098"},{"i":"2009-01-28","v":"3165.06983"},{"i":"2009-01-29","v":"3047.94892"},{"i":"2009-01-30","v":"2973.60870"},{"i":"2009-01-31","v":"2973.60870"},{"i":"2009-02-01","v":"2973.60870"},{"i":"2009-02-02","v":"2962.38754"},{"i":"2009-02-03","v":"3003.06426"},{"i":"2009-02-04","v":"3021.29865"},{"i":"2009-02-05","v":"3085.11903"},{"i":"2009-02-06","v":"3191.01877"},{"i":"2009-02-07","v":"3191.01877"},{"i":"2009-02-08","v":"3191.01877"},{"i":"2009-02-09","v":"3187.51216"},{"i":"2009-02-10","v":"3033.92246"},{"i":"2009-02-11","v":"3055.66347"},{"i":"2009-02-12","v":"3078.10580"},{"i":"2009-02-13","v":"3064.07934"},{"i":"2009-02-14","v":"3064.07934"},{"i":"2009-02-15","v":"3064.07934"},{"i":"2009-02-16","v":"3064.07934"},{"i":"2009-02-17","v":"2913.29494"},{"i":"2009-02-18","v":"2900.67113"},{"i":"2009-02-19","v":"2843.86398"},{"i":"2009-02-20","v":"2817.91504"},{"i":"2009-02-21","v":"2817.91504"},{"i":"2009-02-22","v":"2817.91504"},{"i":"2009-02-23","v":"2729.54837"},{"i":"2009-02-24","v":"2834.04546"},{"i":"2009-02-25","v":"2824.92827"},{"i":"2009-02-26","v":"2794.77139"},{"i":"2009-02-27","v":"2747.78276"},{"i":"2009-02-28","v":"2747.78276"},{"i":"2009-03-01","v":"2747.78276"},{"i":"2009-03-02","v":"2585.77719"},{"i":"2009-03-03","v":"2597.69968"},{"i":"2009-03-04","v":"2681.85841"},{"i":"2009-03-05","v":"2592.08910"},{"i":"2009-03-06","v":"2582.97190"},{"i":"2009-03-07","v":"2582.97190"},{"i":"2009-03-08","v":"2582.97190"},{"i":"2009-03-09","v":"2552.81502"},{"i":"2009-03-10","v":"2732.35366"},{"i":"2009-03-11","v":"2765.31583"},{"i":"2009-03-12","v":"2897.16452"},{"i":"2009-03-13","v":"2921.71081"},{"i":"2009-03-14","v":"2921.71081"},{"i":"2009-03-15","v":"2921.71081"},{"i":"2009-03-16","v":"2893.65790"},{"i":"2009-03-17","v":"2993.24574"},{"i":"2009-03-18","v":"3073.89786"},{"i":"2009-03-19","v":"3076.00183"},{"i":"2009-03-20","v":"2990.44045"},{"i":"2009-03-21","v":"2990.44045"},{"i":"2009-03-22","v":"2990.44045"},{"i":"2009-03-23","v":"3205.04523"},{"i":"2009-03-24","v":"3141.22485"},{"i":"2009-03-25","v":"3202.94126"},{"i":"2009-03-26","v":"3300.42513"},{"i":"2009-03-27","v":"3205.74655"},{"i":"2009-03-28","v":"3205.74655"},{"i":"2009-03-29","v":"3205.74655"},{"i":"2009-03-30","v":"3076.70316"},{"i":"2009-03-31","v":"3130.00369"},{"i":"2009-04-01","v":"3200.83729"},{"i":"2009-04-02","v":"3341.80318"},{"i":"2009-04-03","v":"3379.67461"},{"i":"2009-04-04","v":"3379.67461"},{"i":"2009-04-05","v":"3379.67461"},{"i":"2009-04-06","v":"3344.60847"},{"i":"2009-04-07","v":"3223.27962"},{"i":"2009-04-08","v":"3275.87883"},{"i":"2009-04-09","v":"3428.06588"},{"i":"2009-04-10","v":"3428.06588"},{"i":"2009-04-11","v":"3428.06588"},{"i":"2009-04-12","v":"3428.06588"},{"i":"2009-04-13","v":"3436.48176"},{"i":"2009-04-14","v":"3368.45344"},{"i":"2009-04-15","v":"3402.11694"},{"i":"2009-04-16","v":"3472.95054"},{"i":"2009-04-17","v":"3486.97700"},{"i":"2009-04-18","v":"3486.97700"},{"i":"2009-04-19","v":"3486.97700"},{"i":"2009-04-20","v":"3318.65952"},{"i":"2009-04-21","v":"3418.94869"},{"i":"2009-04-22","v":"3413.33810"},{"i":"2009-04-23","v":"3466.63864"},{"i":"2009-04-24","v":"3542.38150"},{"i":"2009-04-25","v":"3542.38150"},{"i":"2009-04-26","v":"3542.38150"},{"i":"2009-04-27","v":"3496.79552"},{"i":"2009-04-28","v":"3450.50821"},{"i":"2009-04-29","v":"3533.96563"},{"i":"2009-04-30","v":"3557.81060"},{"i":"2009-05-01","v":"3565.52515"},{"i":"2009-05-02","v":"3565.52515"},{"i":"2009-05-03","v":"3565.52515"},{"i":"2009-05-04","v":"3738.75189"},{"i":"2009-05-05","v":"3705.08839"},{"i":"2009-05-06","v":"3754.88231"},{"i":"2009-05-07","v":"3649.68389"},{"i":"2009-05-08","v":"3733.14130"},{"i":"2009-05-09","v":"3733.14130"},{"i":"2009-05-10","v":"3733.14130"},{"i":"2009-05-11","v":"3661.48522"},{"i":"2009-05-12","v":"3637.59986"},{"i":"2009-05-13","v":"3509.74293"},{"i":"2009-05-14","v":"3569.45633"},{"i":"2009-05-15","v":"3532.22327"},{"i":"2009-05-16","v":"3532.22327"},{"i":"2009-05-17","v":"3532.22327"},{"i":"2009-05-18","v":"3676.23794"},{"i":"2009-05-19","v":"3694.50322"},{"i":"2009-05-20","v":"3695.90824"},{"i":"2009-05-21","v":"3631.97978"},{"i":"2009-05-22","v":"3626.35969"},{"i":"2009-05-23","v":"3626.35969"},{"i":"2009-05-24","v":"3626.35969"},{"i":"2009-05-25","v":"3626.35969"},{"i":"2009-05-26","v":"3719.09109"},{"i":"2009-05-27","v":"3667.80782"},{"i":"2009-05-28","v":"3718.38858"},{"i":"2009-05-29","v":"3779.50700"},{"i":"2009-05-30","v":"3779.50700"},{"i":"2009-05-31","v":"3779.50700"},{"i":"2009-06-01","v":"3903.85138"},{"i":"2009-06-02","v":"3894.01623"},{"i":"2009-06-03","v":"3797.06977"},{"i":"2009-06-04","v":"3853.97313"},{"i":"2009-06-05","v":"3820.95513"},{"i":"2009-06-06","v":"3820.95513"},{"i":"2009-06-07","v":"3820.95513"},{"i":"2009-06-08","v":"3815.33504"},{"i":"2009-06-09","v":"3862.40325"},{"i":"2009-06-10","v":"3847.65053"},{"i":"2009-06-11","v":"3865.21329"},{"i":"2009-06-12","v":"3848.35304"},{"i":"2009-06-13","v":"3848.35304"},{"i":"2009-06-14","v":"3848.35304"},{"i":"2009-06-15","v":"3750.70407"},{"i":"2009-06-16","v":"3699.42079"},{"i":"2009-06-17","v":"3683.96556"},{"i":"2009-06-18","v":"3688.18062"},{"i":"2009-06-19","v":"3712.76850"},{"i":"2009-06-20","v":"3712.76850"},{"i":"2009-06-21","v":"3712.76850"},{"i":"2009-06-22","v":"3574.37391"},{"i":"2009-06-23","v":"3600.36680"},{"i":"2009-06-24","v":"3647.43501"},{"i":"2009-06-25","v":"3730.33126"},{"i":"2009-06-26","v":"3738.76139"},{"i":"2009-06-27","v":"3738.76139"},{"i":"2009-06-28","v":"3738.76139"},{"i":"2009-06-29","v":"3766.15930"},{"i":"2009-06-30","v":"3727.52122"},{"i":"2009-07-01","v":"3745.08398"},{"i":"2009-07-02","v":"3638.30237"},{"i":"2009-07-03","v":"3638.30237"},{"i":"2009-07-04","v":"3638.30237"},{"i":"2009-07-05","v":"3638.30237"},{"i":"2009-07-06","v":"3617.22705"},{"i":"2009-07-07","v":"3539.24838"},{"i":"2009-07-08","v":"3518.17306"},{"i":"2009-07-09","v":"3558.91868"},{"i":"2009-07-10","v":"3556.10863"},{"i":"2009-07-11","v":"3556.10863"},{"i":"2009-07-12","v":"3556.10863"},{"i":"2009-07-13","v":"3648.13752"},{"i":"2009-07-14","v":"3674.83292"},{"i":"2009-07-15","v":"3811.82249"},{"i":"2009-07-16","v":"3820.95513"},{"i":"2009-07-17","v":"3825.17019"},{"i":"2009-07-18","v":"3825.17019"},{"i":"2009-07-19","v":"3825.17019"},{"i":"2009-07-20","v":"3877.15597"},{"i":"2009-07-21","v":"3879.26351"},{"i":"2009-07-22","v":"3901.74385"},{"i":"2009-07-23","v":"3989.55767"},{"i":"2009-07-24","v":"3997.98780"},{"i":"2009-07-25","v":"3997.98780"},{"i":"2009-07-26","v":"3997.98780"},{"i":"2009-07-27","v":"4008.52546"},{"i":"2009-07-28","v":"3998.69031"},{"i":"2009-07-29","v":"3967.07733"},{"i":"2009-07-30","v":"4021.87316"},{"i":"2009-07-31","v":"4054.18864"},{"i":"2009-08-01","v":"4054.18864"},{"i":"2009-08-02","v":"4054.18864"},{"i":"2009-08-03","v":"4132.86983"},{"i":"2009-08-04","v":"4144.81251"},{"i":"2009-08-05","v":"4132.86983"},{"i":"2009-08-06","v":"4109.68698"},{"i":"2009-08-07","v":"4158.16021"},{"i":"2009-08-08","v":"4158.16021"},{"i":"2009-08-09","v":"4158.16021"},{"i":"2009-08-10","v":"4118.81962"},{"i":"2009-08-11","v":"4061.91626"},{"i":"2009-08-12","v":"4123.73719"},{"i":"2009-08-13","v":"4164.48281"},{"i":"2009-08-14","v":"4101.95937"},{"i":"2009-08-15","v":"4101.95937"},{"i":"2009-08-16","v":"4101.95937"},{"i":"2009-08-17","v":"3968.48235"},{"i":"2009-08-18","v":"4028.89826"},{"i":"2009-08-19","v":"4039.43592"},{"i":"2009-08-20","v":"4086.50413"},{"i":"2009-08-21","v":"4161.67277"},{"i":"2009-08-22","v":"4161.67277"},{"i":"2009-08-23","v":"4161.67277"},{"i":"2009-08-24","v":"4143.40749"},{"i":"2009-08-25","v":"4156.05268"},{"i":"2009-08-26","v":"4164.48281"},{"i":"2009-08-27","v":"4185.55813"},{"i":"2009-08-28","v":"4193.98825"},{"i":"2009-08-29","v":"4193.98825"},{"i":"2009-08-30","v":"4193.98825"},{"i":"2009-08-31","v":"4142.00247"},{"i":"2009-09-01","v":"4047.16354"},{"i":"2009-09-02","v":"4054.89116"},{"i":"2009-09-03","v":"4123.73719"},{"i":"2009-09-04","v":"4186.26064"},{"i":"2009-09-05","v":"4186.26064"},{"i":"2009-09-06","v":"4186.26064"},{"i":"2009-09-07","v":"4186.26064"},{"i":"2009-09-08","v":"4242.46148"},{"i":"2009-09-09","v":"4288.82718"},{"i":"2009-09-10","v":"4342.92050"},{"i":"2009-09-11","v":"4336.59790"},{"i":"2009-09-12","v":"4336.59790"},{"i":"2009-09-13","v":"4336.59790"},{"i":"2009-09-14","v":"4357.67322"},{"i":"2009-09-15","v":"4396.31130"},{"i":"2009-09-16","v":"4481.31509"},{"i":"2009-09-17","v":"4441.27198"},{"i":"2009-09-18","v":"4439.86696"},{"i":"2009-09-19","v":"4439.86696"},{"i":"2009-09-20","v":"4439.86696"},{"i":"2009-09-21","v":"4427.92428"},{"i":"2009-09-22","v":"4470.77743"},{"i":"2009-09-23","v":"4408.25398"},{"i":"2009-09-24","v":"4324.65522"},{"i":"2009-09-25","v":"4302.87740"},{"i":"2009-09-26","v":"4302.87740"},{"i":"2009-09-27","v":"4302.87740"},{"i":"2009-09-28","v":"4374.53348"},{"i":"2009-09-29","v":"4371.72343"},{"i":"2009-09-30","v":"4361.88829"},{"i":"2009-10-01","v":"4215.06357"},{"i":"2009-10-02","v":"4181.34306"},{"i":"2009-10-03","v":"4181.34306"},{"i":"2009-10-04","v":"4181.34306"},{"i":"2009-10-05","v":"4256.51170"},{"i":"2009-10-06","v":"4345.73054"},{"i":"2009-10-07","v":"4350.64812"},{"i":"2009-10-08","v":"4397.01382"},{"i":"2009-10-09","v":"4429.32930"},{"i":"2009-10-10","v":"4429.32930"},{"i":"2009-10-11","v":"4429.32930"},{"i":"2009-10-12","v":"4452.51215"},{"i":"2009-10-13","v":"4443.37951"},{"i":"2009-10-14","v":"4525.57325"},{"i":"2009-10-15","v":"4499.58036"},{"i":"2009-10-16","v":"4456.02471"},{"i":"2009-10-17","v":"4456.02471"},{"i":"2009-10-18","v":"4456.02471"},{"i":"2009-10-19","v":"4495.36530"},{"i":"2009-10-20","v":"4460.23977"},{"i":"2009-10-21","v":"4411.76654"},{"i":"2009-10-22","v":"4457.42973"},{"i":"2009-10-23","v":"4395.60879"},{"i":"2009-10-24","v":"4395.60879"},{"i":"2009-10-25","v":"4395.60879"},{"i":"2009-10-26","v":"4329.57280"},{"i":"2009-10-27","v":"4290.23220"},{"i":"2009-10-28","v":"4159.56523"},{"i":"2009-10-29","v":"4263.53680"},{"i":"2009-10-30","v":"4125.14222"},{"i":"2009-10-31","v":"4125.14222"},{"i":"2009-11-01","v":"4125.14222"},{"i":"2009-11-02","v":"4147.62255"},{"i":"2009-11-03","v":"4184.85562"},{"i":"2009-11-04","v":"4198.20332"},{"i":"2009-11-05","v":"4269.15689"},{"i":"2009-11-06","v":"4283.20710"},{"i":"2009-11-07","v":"4283.20710"},{"i":"2009-11-08","v":"4283.20710"},{"i":"2009-11-09","v":"4396.31130"},{"i":"2009-11-10","v":"4381.55858"},{"i":"2009-11-11","v":"4432.13935"},{"i":"2009-11-12","v":"4368.21088"},{"i":"2009-11-13","v":"4399.12135"},{"i":"2009-11-14","v":"4399.12135"},{"i":"2009-11-15","v":"4399.12135"},{"i":"2009-11-16","v":"4470.77743"},{"i":"2009-11-17","v":"4460.23977"},{"i":"2009-11-18","v":"4452.51215"},{"i":"2009-11-19","v":"4376.64101"},{"i":"2009-11-20","v":"4338.70544"},{"i":"2009-11-21","v":"4338.70544"},{"i":"2009-11-22","v":"4338.70544"},{"i":"2009-11-23","v":"4398.41884"},{"i":"2009-11-24","v":"4382.96360"},{"i":"2009-11-25","v":"4424.41173"},{"i":"2009-11-26","v":"4424.41173"},{"i":"2009-11-27","v":"4330.97782"},{"i":"2009-11-28","v":"4330.97782"},{"i":"2009-11-29","v":"4330.97782"},{"i":"2009-11-30","v":"4349.94561"},{"i":"2009-12-01","v":"4429.32930"},{"i":"2009-12-02","v":"4444.78454"},{"i":"2009-12-03","v":"4405.44394"},{"i":"2009-12-04","v":"4438.60244"},{"i":"2009-12-05","v":"4438.60244"},{"i":"2009-12-06","v":"4438.60244"},{"i":"2009-12-07","v":"4423.08039"},{"i":"2009-12-08","v":"4370.86983"},{"i":"2009-12-09","v":"4389.91963"},{"i":"2009-12-10","v":"4403.32504"},{"i":"2009-12-11","v":"4420.25819"},{"i":"2009-12-12","v":"4420.25819"},{"i":"2009-12-13","v":"4420.25819"},{"i":"2009-12-14","v":"4466.11881"},{"i":"2009-12-15","v":"4439.30799"},{"i":"2009-12-16","v":"4459.06333"},{"i":"2009-12-17","v":"4397.68066"},{"i":"2009-12-18","v":"4432.95806"},{"i":"2009-12-19","v":"4432.95806"},{"i":"2009-12-20","v":"4432.95806"},{"i":"2009-12-21","v":"4474.58539"},{"i":"2009-12-22","v":"4526.09039"},{"i":"2009-12-23","v":"4557.13451"},{"i":"2009-12-24","v":"4581.12314"},{"i":"2009-12-25","v":"4581.12314"},{"i":"2009-12-26","v":"4581.12314"},{"i":"2009-12-27","v":"4581.12314"},{"i":"2009-12-28","v":"4571.24547"},{"i":"2009-12-29","v":"4562.07334"},{"i":"2009-12-30","v":"4573.00934"},{"i":"2009-12-31","v":"4539.13519"},{"i":"2010-01-01","v":"4539.13519"},{"i":"2010-01-02","v":"4539.13519"},{"i":"2010-01-03","v":"4539.13519"},{"i":"2010-01-04","v":"4635.81764"},{"i":"2010-01-05","v":"4658.40041"},{"i":"2010-01-06","v":"4672.51463"},{"i":"2010-01-07","v":"4695.80311"},{"i":"2010-01-08","v":"4729.67725"},{"i":"2010-01-09","v":"4729.67725"},{"i":"2010-01-10","v":"4729.67725"},{"i":"2010-01-11","v":"4738.14578"},{"i":"2010-01-12","v":"4659.10612"},{"i":"2010-01-13","v":"4707.80020"},{"i":"2010-01-14","v":"4713.44589"},{"i":"2010-01-15","v":"4646.40331"},{"i":"2010-01-16","v":"4646.40331"},{"i":"2010-01-17","v":"4646.40331"},{"i":"2010-01-18","v":"4646.40331"},{"i":"2010-01-19","v":"4697.21453"},{"i":"2010-01-20","v":"4635.81764"},{"i":"2010-01-21","v":"4549.01515"},{"i":"2010-01-22","v":"4424.10425"},{"i":"2010-01-23","v":"4424.10425"},{"i":"2010-01-24","v":"4424.10425"},{"i":"2010-01-25","v":"4444.56988"},{"i":"2010-01-26","v":"4417.04713"},{"i":"2010-01-27","v":"4440.33561"},{"i":"2010-01-28","v":"4395.87580"},{"i":"2010-01-29","v":"4340.83031"},{"i":"2010-01-30","v":"4340.83031"},{"i":"2010-01-31","v":"4340.83031"},{"i":"2010-02-01","v":"4422.69283"},{"i":"2010-02-02","v":"4490.44111"},{"i":"2010-02-03","v":"4469.26977"},{"i":"2010-02-04","v":"4299.19334"},{"i":"2010-02-05","v":"4307.66188"},{"i":"2010-02-06","v":"4307.66188"},{"i":"2010-02-07","v":"4307.66188"},{"i":"2010-02-08","v":"4275.19916"},{"i":"2010-02-09","v":"4340.12460"},{"i":"2010-02-10","v":"4326.01037"},{"i":"2010-02-11","v":"4395.17008"},{"i":"2010-02-12","v":"4385.29013"},{"i":"2010-02-13","v":"4385.29013"},{"i":"2010-02-14","v":"4385.29013"},{"i":"2010-02-15","v":"4385.29013"},{"i":"2010-02-16","v":"4473.50404"},{"i":"2010-02-17","v":"4489.73540"},{"i":"2010-02-18","v":"4502.43820"},{"i":"2010-02-19","v":"4513.02387"},{"i":"2010-02-20","v":"4513.02387"},{"i":"2010-02-21","v":"4513.02387"},{"i":"2010-02-22","v":"4501.02678"},{"i":"2010-02-23","v":"4414.93000"},{"i":"2010-02-24","v":"4445.98130"},{"i":"2010-02-25","v":"4453.03841"},{"i":"2010-02-26","v":"4471.38691"},{"i":"2010-02-27","v":"4471.38691"},{"i":"2010-02-28","v":"4471.38691"},{"i":"2010-03-01","v":"4533.48950"},{"i":"2010-03-02","v":"4535.60664"},{"i":"2010-03-03","v":"4544.78088"},{"i":"2010-03-04","v":"4540.54662"},{"i":"2010-03-05","v":"4618.17486"},{"i":"2010-03-06","v":"4618.17486"},{"i":"2010-03-07","v":"4618.17486"},{"i":"2010-03-08","v":"4619.58628"},{"i":"2010-03-09","v":"4636.52335"},{"i":"2010-03-10","v":"4666.16323"},{"i":"2010-03-11","v":"4678.16032"},{"i":"2010-03-12","v":"4671.80892"},{"i":"2010-03-13","v":"4671.80892"},{"i":"2010-03-14","v":"4671.80892"},{"i":"2010-03-15","v":"4647.10902"},{"i":"2010-03-16","v":"4703.56593"},{"i":"2010-03-17","v":"4746.61432"},{"i":"2010-03-18","v":"4736.02865"},{"i":"2010-03-19","v":"4696.50882"},{"i":"2010-03-20","v":"4696.50882"},{"i":"2010-03-21","v":"4696.50882"},{"i":"2010-03-22","v":"4724.73727"},{"i":"2010-03-23","v":"4761.43426"},{"i":"2010-03-24","v":"4722.62014"},{"i":"2010-03-25","v":"4711.32875"},{"i":"2010-03-26","v":"4731.79438"},{"i":"2010-03-27","v":"4731.79438"},{"i":"2010-03-28","v":"4731.79438"},{"i":"2010-03-29","v":"4772.01993"},{"i":"2010-03-30","v":"4778.37133"},{"i":"2010-03-31","v":"4767.78566"},{"i":"2010-04-01","v":"4815.77403"},{"i":"2010-04-02","v":"4815.77403"},{"i":"2010-04-03","v":"4815.77403"},{"i":"2010-04-04","v":"4815.77403"},{"i":"2010-04-05","v":"4866.58524"},{"i":"2010-04-06","v":"4870.81951"},{"i":"2010-04-07","v":"4855.99957"},{"i":"2010-04-08","v":"4846.11962"},{"i":"2010-04-09","v":"4876.46520"},{"i":"2010-04-10","v":"4876.46520"},{"i":"2010-04-11","v":"4876.46520"},{"i":"2010-04-12","v":"4879.28805"},{"i":"2010-04-13","v":"4873.64236"},{"i":"2010-04-14","v":"4948.44776"},{"i":"2010-04-15","v":"4940.68493"},{"i":"2010-04-16","v":"4860.23384"},{"i":"2010-04-17","v":"4860.23384"},{"i":"2010-04-18","v":"4860.23384"},{"i":"2010-04-19","v":"4858.11671"},{"i":"2010-04-20","v":"4910.33935"},{"i":"2010-04-21","v":"4914.57361"},{"i":"2010-04-22","v":"4926.57071"},{"i":"2010-04-23","v":"4984.43903"},{"i":"2010-04-24","v":"4984.43903"},{"i":"2010-04-25","v":"4984.43903"},{"i":"2010-04-26","v":"4959.03343"},{"i":"2010-04-27","v":"4824.94828"},{"i":"2010-04-28","v":"4837.65108"},{"i":"2010-04-29","v":"4914.57361"},{"i":"2010-04-30","v":"4836.94537"},{"i":"2010-05-01","v":"4836.94537"},{"i":"2010-05-02","v":"4836.94537"},{"i":"2010-05-03","v":"4895.51941"},{"i":"2010-05-04","v":"4760.02283"},{"i":"2010-05-05","v":"4714.85731"},{"i":"2010-05-06","v":"4555.36655"},{"i":"2010-05-07","v":"4467.15264"},{"i":"2010-05-08","v":"4467.15264"},{"i":"2010-05-09","v":"4467.15264"},{"i":"2010-05-10","v":"4695.38584"},{"i":"2010-05-11","v":"4684.08017"},{"i":"2010-05-12","v":"4763.21986"},{"i":"2010-05-13","v":"4694.67924"},{"i":"2010-05-14","v":"4599.28765"},{"i":"2010-05-15","v":"4599.28765"},{"i":"2010-05-16","v":"4599.28765"},{"i":"2010-05-17","v":"4604.23388"},{"i":"2010-05-18","v":"4539.93289"},{"i":"2010-05-19","v":"4491.17719"},{"i":"2010-05-20","v":"4316.64591"},{"i":"2010-05-21","v":"4379.53370"},{"i":"2010-05-22","v":"4379.53370"},{"i":"2010-05-23","v":"4379.53370"},{"i":"2010-05-24","v":"4340.67046"},{"i":"2010-05-25","v":"4357.62897"},{"i":"2010-05-26","v":"4344.20348"},{"i":"2010-05-27","v":"4503.18946"},{"i":"2010-05-28","v":"4445.24790"},{"i":"2010-05-29","v":"4445.24790"},{"i":"2010-05-30","v":"4445.24790"},{"i":"2010-05-31","v":"4445.24790"},{"i":"2010-06-01","v":"4343.49688"},{"i":"2010-06-02","v":"4460.08659"},{"i":"2010-06-03","v":"4483.40454"},{"i":"2010-06-04","v":"4315.93931"},{"i":"2010-06-05","v":"4315.93931"},{"i":"2010-06-06","v":"4315.93931"},{"i":"2010-06-07","v":"4248.10529"},{"i":"2010-06-08","v":"4291.20816"},{"i":"2010-06-09","v":"4263.65059"},{"i":"2010-06-10","v":"4405.67806"},{"i":"2010-06-11","v":"4438.18186"},{"i":"2010-06-12","v":"4438.18186"},{"i":"2010-06-13","v":"4438.18186"},{"i":"2010-06-14","v":"4435.35544"},{"i":"2010-06-15","v":"4546.29232"},{"i":"2010-06-16","v":"4528.62722"},{"i":"2010-06-17","v":"4529.33382"},{"i":"2010-06-18","v":"4527.21401"},{"i":"2010-06-19","v":"4527.21401"},{"i":"2010-06-20","v":"4527.21401"},{"i":"2010-06-21","v":"4494.71021"},{"i":"2010-06-22","v":"4407.09127"},{"i":"2010-06-23","v":"4411.33090"},{"i":"2010-06-24","v":"4332.19121"},{"i":"2010-06-25","v":"4359.74878"},{"i":"2010-06-26","v":"4359.74878"},{"i":"2010-06-27","v":"4359.74878"},{"i":"2010-06-28","v":"4344.20348"},{"i":"2010-06-29","v":"4189.45713"},{"i":"2010-06-30","v":"4157.65994"},{"i":"2010-07-01","v":"4142.11464"},{"i":"2010-07-02","v":"4124.44953"},{"i":"2010-07-03","v":"4124.44953"},{"i":"2010-07-04","v":"4124.44953"},{"i":"2010-07-05","v":"4124.44953"},{"i":"2010-07-06","v":"4122.32972"},{"i":"2010-07-07","v":"4253.05152"},{"i":"2010-07-08","v":"4273.54305"},{"i":"2010-07-09","v":"4315.93931"},{"i":"2010-07-10","v":"4315.93931"},{"i":"2010-07-11","v":"4315.93931"},{"i":"2010-07-12","v":"4301.10062"},{"i":"2010-07-13","v":"4379.53370"},{"i":"2010-07-14","v":"4373.17426"},{"i":"2010-07-15","v":"4376.70728"},{"i":"2010-07-16","v":"4240.33265"},{"i":"2010-07-17","v":"4240.33265"},{"i":"2010-07-18","v":"4240.33265"},{"i":"2010-07-19","v":"4249.51850"},{"i":"2010-07-20","v":"4310.99308"},{"i":"2010-07-21","v":"4253.05152"},{"i":"2010-07-22","v":"4355.50915"},{"i":"2010-07-23","v":"4394.37239"},{"i":"2010-07-24","v":"4394.37239"},{"i":"2010-07-25","v":"4394.37239"},{"i":"2010-07-26","v":"4441.71488"},{"i":"2010-07-27","v":"4406.38466"},{"i":"2010-07-28","v":"4359.74878"},{"i":"2010-07-29","v":"4355.50915"},{"i":"2010-07-30","v":"4368.22803"},{"i":"2010-07-31","v":"4368.22803"},{"i":"2010-08-01","v":"4368.22803"},{"i":"2010-08-02","v":"4460.08659"},{"i":"2010-08-03","v":"4420.51675"},{"i":"2010-08-04","v":"4452.31395"},{"i":"2010-08-05","v":"4446.66111"},{"i":"2010-08-06","v":"4428.28940"},{"i":"2010-08-07","v":"4428.28940"},{"i":"2010-08-08","v":"4428.28940"},{"i":"2010-08-09","v":"4458.67339"},{"i":"2010-08-10","v":"4417.69033"},{"i":"2010-08-11","v":"4273.54305"},{"i":"2010-08-12","v":"4248.10529"},{"i":"2010-08-13","v":"4218.42791"},{"i":"2010-08-14","v":"4218.42791"},{"i":"2010-08-15","v":"4218.42791"},{"i":"2010-08-16","v":"4220.54772"},{"i":"2010-08-17","v":"4279.19588"},{"i":"2010-08-18","v":"4294.03457"},{"i":"2010-08-19","v":"4224.78735"},{"i":"2010-08-20","v":"4211.36187"},{"i":"2010-08-21","v":"4211.36187"},{"i":"2010-08-22","v":"4211.36187"},{"i":"2010-08-23","v":"4173.91184"},{"i":"2010-08-24","v":"4105.37122"},{"i":"2010-08-25","v":"4139.28822"},{"i":"2010-08-26","v":"4111.02405"},{"i":"2010-08-27","v":"4176.73825"},{"i":"2010-08-28","v":"4176.73825"},{"i":"2010-08-29","v":"4176.73825"},{"i":"2010-08-30","v":"4115.97028"},{"i":"2010-08-31","v":"4109.61084"},{"i":"2010-09-01","v":"4235.38641"},{"i":"2010-09-02","v":"4286.96853"},{"i":"2010-09-03","v":"4343.49688"},{"i":"2010-09-04","v":"4343.49688"},{"i":"2010-09-05","v":"4343.49688"},{"i":"2010-09-06","v":"4343.49688"},{"i":"2010-09-07","v":"4298.98081"},{"i":"2010-09-08","v":"4323.71196"},{"i":"2010-09-09","v":"4331.48460"},{"i":"2010-09-10","v":"4348.44311"},{"i":"2010-09-11","v":"4348.44311"},{"i":"2010-09-12","v":"4348.44311"},{"i":"2010-09-13","v":"4414.86392"},{"i":"2010-09-14","v":"4431.82242"},{"i":"2010-09-15","v":"4433.23563"},{"i":"2010-09-16","v":"4420.51675"},{"i":"2010-09-17","v":"4426.87619"},{"i":"2010-09-18","v":"4426.87619"},{"i":"2010-09-19","v":"4426.87619"},{"i":"2010-09-20","v":"4508.84229"},{"i":"2010-09-21","v":"4501.06965"},{"i":"2010-09-22","v":"4471.39226"},{"i":"2010-09-23","v":"4448.07432"},{"i":"2010-09-24","v":"4548.41214"},{"i":"2010-09-25","v":"4548.41214"},{"i":"2010-09-26","v":"4548.41214"},{"i":"2010-09-27","v":"4528.62722"},{"i":"2010-09-28","v":"4566.78385"},{"i":"2010-09-29","v":"4563.25083"},{"i":"2010-09-30","v":"4554.06497"},{"i":"2010-10-01","v":"4583.03575"},{"i":"2010-10-02","v":"4583.03575"},{"i":"2010-10-03","v":"4583.03575"},{"i":"2010-10-04","v":"4532.16024"},{"i":"2010-10-05","v":"4641.68391"},{"i":"2010-10-06","v":"4633.20466"},{"i":"2010-10-07","v":"4616.95276"},{"i":"2010-10-08","v":"4648.04335"},{"i":"2010-10-09","v":"4648.04335"},{"i":"2010-10-10","v":"4648.04335"},{"i":"2010-10-11","v":"4650.86977"},{"i":"2010-10-12","v":"4664.29525"},{"i":"2010-10-13","v":"4707.39811"},{"i":"2010-10-14","v":"4692.55942"},{"i":"2010-10-15","v":"4711.63774"},{"i":"2010-10-16","v":"4711.63774"},{"i":"2010-10-17","v":"4711.63774"},{"i":"2010-10-18","v":"4721.53020"},{"i":"2010-10-19","v":"4626.13861"},{"i":"2010-10-20","v":"4683.37357"},{"i":"2010-10-21","v":"4683.37357"},{"i":"2010-10-22","v":"4713.05095"},{"i":"2010-10-23","v":"4713.05095"},{"i":"2010-10-24","v":"4713.05095"},{"i":"2010-10-25","v":"4739.19531"},{"i":"2010-10-26","v":"4722.23681"},{"i":"2010-10-27","v":"4703.86509"},{"i":"2010-10-28","v":"4715.17076"},{"i":"2010-10-29","v":"4719.41039"},{"i":"2010-10-30","v":"4719.41039"},{"i":"2010-10-31","v":"4719.41039"},{"i":"2010-11-01","v":"4722.94341"},{"i":"2010-11-02","v":"4777.35194"},{"i":"2010-11-03","v":"4793.60384"},{"i":"2010-11-04","v":"4902.42091"},{"i":"2010-11-05","v":"4929.27188"},{"i":"2010-11-06","v":"4929.27188"},{"i":"2010-11-07","v":"4929.27188"},{"i":"2010-11-08","v":"4929.27188"},{"i":"2010-11-09","v":"4884.04920"},{"i":"2010-11-10","v":"4914.43319"},{"i":"2010-11-11","v":"4896.06147"},{"i":"2010-11-12","v":"4826.81425"},{"i":"2010-11-13","v":"4826.81425"},{"i":"2010-11-14","v":"4826.81425"},{"i":"2010-11-15","v":"4802.78970"},{"i":"2010-11-16","v":"4715.87737"},{"i":"2010-11-17","v":"4719.41039"},{"i":"2010-11-18","v":"4804.20291"},{"i":"2010-11-19","v":"4830.34727"},{"i":"2010-11-20","v":"4830.34727"},{"i":"2010-11-21","v":"4830.34727"},{"i":"2010-11-22","v":"4840.23973"},{"i":"2010-11-23","v":"4771.69911"},{"i":"2010-11-24","v":"4861.43786"},{"i":"2010-11-25","v":"4861.43786"},{"i":"2010-11-26","v":"4823.98783"},{"i":"2010-11-27","v":"4823.98783"},{"i":"2010-11-28","v":"4823.98783"},{"i":"2010-11-29","v":"4809.85574"},{"i":"2010-11-30","v":"4783.71138"},{"i":"2010-12-01","v":"4895.35487"},{"i":"2010-12-02","v":"4975.20116"},{"i":"2010-12-03","v":"4994.77410"},{"i":"2010-12-04","v":"4994.77410"},{"i":"2010-12-05","v":"4994.77410"},{"i":"2010-12-06","v":"5003.31704"},{"i":"2010-12-07","v":"4996.90983"},{"i":"2010-12-08","v":"4987.65498"},{"i":"2010-12-09","v":"5009.01234"},{"i":"2010-12-10","v":"5027.52205"},{"i":"2010-12-11","v":"5027.52205"},{"i":"2010-12-12","v":"5027.52205"},{"i":"2010-12-13","v":"5035.35308"},{"i":"2010-12-14","v":"5025.38631"},{"i":"2010-12-15","v":"4992.63836"},{"i":"2010-12-16","v":"5027.52205"},{"i":"2010-12-17","v":"5043.89602"},{"i":"2010-12-18","v":"5043.89602"},{"i":"2010-12-19","v":"5043.89602"},{"i":"2010-12-20","v":"5057.42235"},{"i":"2010-12-21","v":"5090.17030"},{"i":"2010-12-22","v":"5100.13706"},{"i":"2010-12-23","v":"5083.76309"},{"i":"2010-12-24","v":"5083.76309"},{"i":"2010-12-25","v":"5083.76309"},{"i":"2010-12-26","v":"5083.76309"},{"i":"2010-12-27","v":"5092.30603"},{"i":"2010-12-28","v":"5088.03456"},{"i":"2010-12-29","v":"5112.23957"},{"i":"2010-12-30","v":"5110.81574"},{"i":"2010-12-31","v":"5102.27280"},{"i":"2011-01-01","v":"5102.27280"},{"i":"2011-01-02","v":"5102.27280"},{"i":"2011-01-03","v":"5161.36149"},{"i":"2011-01-04","v":"5117.22295"},{"i":"2011-01-05","v":"5139.29222"},{"i":"2011-01-06","v":"5147.12325"},{"i":"2011-01-07","v":"5147.12325"},{"i":"2011-01-08","v":"5147.12325"},{"i":"2011-01-09","v":"5147.12325"},{"i":"2011-01-10","v":"5134.30884"},{"i":"2011-01-11","v":"5164.92105"},{"i":"2011-01-12","v":"5214.75489"},{"i":"2011-01-13","v":"5204.78812"},{"i":"2011-01-14","v":"5255.33387"},{"i":"2011-01-15","v":"5255.33387"},{"i":"2011-01-16","v":"5255.33387"},{"i":"2011-01-17","v":"5255.33387"},{"i":"2011-01-18","v":"5263.87681"},{"i":"2011-01-19","v":"5194.82135"},{"i":"2011-01-20","v":"5162.07340"},{"i":"2011-01-21","v":"5135.73266"},{"i":"2011-01-22","v":"5135.73266"},{"i":"2011-01-23","v":"5135.73266"},{"i":"2011-01-24","v":"5182.71885"},{"i":"2011-01-25","v":"5203.36429"},{"i":"2011-01-26","v":"5255.33387"},{"i":"2011-01-27","v":"5266.01254"},{"i":"2011-01-28","v":"5158.51384"},{"i":"2011-01-29","v":"5158.51384"},{"i":"2011-01-30","v":"5158.51384"},{"i":"2011-01-31","v":"5184.85458"},{"i":"2011-02-01","v":"5282.38652"},{"i":"2011-02-02","v":"5278.11505"},{"i":"2011-02-03","v":"5275.26740"},{"i":"2011-02-04","v":"5303.74388"},{"i":"2011-02-05","v":"5303.74388"},{"i":"2011-02-06","v":"5303.74388"},{"i":"2011-02-07","v":"5320.82976"},{"i":"2011-02-08","v":"5345.03477"},{"i":"2011-02-09","v":"5316.55829"},{"i":"2011-02-10","v":"5335.77991"},{"i":"2011-02-11","v":"5360.69683"},{"i":"2011-02-12","v":"5360.69683"},{"i":"2011-02-13","v":"5360.69683"},{"i":"2011-02-14","v":"5387.74948"},{"i":"2011-02-15","v":"5371.37551"},{"i":"2011-02-16","v":"5433.31185"},{"i":"2011-02-17","v":"5463.21215"},{"i":"2011-02-18","v":"5477.45039"},{"i":"2011-02-19","v":"5477.45039"},{"i":"2011-02-20","v":"5477.45039"},{"i":"2011-02-21","v":"5477.45039"},{"i":"2011-02-22","v":"5309.43917"},{"i":"2011-02-23","v":"5270.99593"},{"i":"2011-02-24","v":"5285.94608"},{"i":"2011-02-25","v":"5373.51125"},{"i":"2011-02-26","v":"5373.51125"},{"i":"2011-02-27","v":"5373.51125"},{"i":"2011-02-28","v":"5400.56390"},{"i":"2011-03-01","v":"5323.67741"},{"i":"2011-03-02","v":"5351.44198"},{"i":"2011-03-03","v":"5451.82156"},{"i":"2011-03-04","v":"5421.20934"},{"i":"2011-03-05","v":"5421.20934"},{"i":"2011-03-06","v":"5421.20934"},{"i":"2011-03-07","v":"5349.30624"},{"i":"2011-03-08","v":"5377.78272"},{"i":"2011-03-09","v":"5356.42536"},{"i":"2011-03-10","v":"5236.11224"},{"i":"2011-03-11","v":"5264.58872"},{"i":"2011-03-12","v":"5264.58872"},{"i":"2011-03-13","v":"5264.58872"},{"i":"2011-03-14","v":"5220.45018"},{"i":"2011-03-15","v":"5168.48061"},{"i":"2011-03-16","v":"5060.27000"},{"i":"2011-03-17","v":"5130.74928"},{"i":"2011-03-18","v":"5143.56369"},{"i":"2011-03-19","v":"5143.56369"},{"i":"2011-03-20","v":"5143.56369"},{"i":"2011-03-21","v":"5227.56930"},{"i":"2011-03-22","v":"5206.92385"},{"i":"2011-03-23","v":"5231.84077"},{"i":"2011-03-24","v":"5287.36990"},{"i":"2011-03-25","v":"5310.15108"},{"i":"2011-03-26","v":"5310.15108"},{"i":"2011-03-27","v":"5310.15108"},{"i":"2011-03-28","v":"5300.89623"},{"i":"2011-03-29","v":"5340.76330"},{"i":"2011-03-30","v":"5379.91845"},{"i":"2011-03-31","v":"5379.20654"},{"i":"2011-04-01","v":"5401.98772"},{"i":"2011-04-02","v":"5401.98772"},{"i":"2011-04-03","v":"5401.98772"},{"i":"2011-04-04","v":"5389.88522"},{"i":"2011-04-05","v":"5389.88522"},{"i":"2011-04-06","v":"5386.32566"},{"i":"2011-04-07","v":"5367.10404"},{"i":"2011-04-08","v":"5359.27301"},{"i":"2011-04-09","v":"5359.27301"},{"i":"2011-04-10","v":"5359.27301"},{"i":"2011-04-11","v":"5330.08462"},{"i":"2011-04-12","v":"5266.01254"},{"i":"2011-04-13","v":"5271.70784"},{"i":"2011-04-14","v":"5280.96269"},{"i":"2011-04-15","v":"5300.18432"},{"i":"2011-04-16","v":"5300.18432"},{"i":"2011-04-17","v":"5300.18432"},{"i":"2011-04-18","v":"5244.65519"},{"i":"2011-04-19","v":"5295.20093"},{"i":"2011-04-20","v":"5409.10684"},{"i":"2011-04-21","v":"5429.75229"},{"i":"2011-04-22","v":"5429.75229"},{"i":"2011-04-23","v":"5429.75229"},{"i":"2011-04-24","v":"5429.75229"},{"i":"2011-04-25","v":"5421.92126"},{"i":"2011-04-26","v":"5455.38112"},{"i":"2011-04-27","v":"5481.72186"},{"i":"2011-04-28","v":"5490.26480"},{"i":"2011-04-29","v":"5514.46981"},{"i":"2011-04-30","v":"5514.46981"},{"i":"2011-05-01","v":"5514.46981"},{"i":"2011-05-02","v":"5472.46700"},{"i":"2011-05-03","v":"5409.81875"},{"i":"2011-05-04","v":"5371.37551"},{"i":"2011-05-05","v":"5337.91565"},{"i":"2011-05-06","v":"5357.56442"},{"i":"2011-05-07","v":"5357.56442"},{"i":"2011-05-08","v":"5357.56442"},{"i":"2011-05-09","v":"5396.77480"},{"i":"2011-05-10","v":"5437.41102"},{"i":"2011-05-11","v":"5363.98066"},{"i":"2011-05-12","v":"5386.79398"},{"i":"2011-05-13","v":"5332.61236"},{"i":"2011-05-14","v":"5332.61236"},{"i":"2011-05-15","v":"5332.61236"},{"i":"2011-05-16","v":"5288.41156"},{"i":"2011-05-17","v":"5279.14365"},{"i":"2011-05-18","v":"5343.30610"},{"i":"2011-05-19","v":"5341.88026"},{"i":"2011-05-20","v":"5313.36362"},{"i":"2011-05-21","v":"5313.36362"},{"i":"2011-05-22","v":"5313.36362"},{"i":"2011-05-23","v":"5224.96203"},{"i":"2011-05-24","v":"5232.80410"},{"i":"2011-05-25","v":"5269.87574"},{"i":"2011-05-26","v":"5312.65070"},{"i":"2011-05-27","v":"5324.05736"},{"i":"2011-05-28","v":"5324.05736"},{"i":"2011-05-29","v":"5324.05736"},{"i":"2011-05-30","v":"5324.05736"},{"i":"2011-05-31","v":"5391.78439"},{"i":"2011-06-01","v":"5269.87574"},{"i":"2011-06-02","v":"5254.90450"},{"i":"2011-06-03","v":"5198.58413"},{"i":"2011-06-04","v":"5198.58413"},{"i":"2011-06-05","v":"5198.58413"},{"i":"2011-06-06","v":"5128.00544"},{"i":"2011-06-07","v":"5135.13460"},{"i":"2011-06-08","v":"5085.23047"},{"i":"2011-06-09","v":"5116.59878"},{"i":"2011-06-10","v":"5036.75218"},{"i":"2011-06-11","v":"5036.75218"},{"i":"2011-06-12","v":"5036.75218"},{"i":"2011-06-13","v":"5011.08720"},{"i":"2011-06-14","v":"5087.36922"},{"i":"2011-06-15","v":"4995.40304"},{"i":"2011-06-16","v":"4975.44139"},{"i":"2011-06-17","v":"4975.44139"},{"i":"2011-06-18","v":"4975.44139"},{"i":"2011-06-19","v":"4975.44139"},{"i":"2011-06-20","v":"4987.56097"},{"i":"2011-06-21","v":"5078.10131"},{"i":"2011-06-22","v":"5057.42674"},{"i":"2011-06-23","v":"5052.43633"},{"i":"2011-06-24","v":"4994.69013"},{"i":"2011-06-25","v":"4994.69013"},{"i":"2011-06-26","v":"4994.69013"},{"i":"2011-06-27","v":"5031.04885"},{"i":"2011-06-28","v":"5113.74712"},{"i":"2011-06-29","v":"5145.82834"},{"i":"2011-06-30","v":"5197.15830"},{"i":"2011-07-01","v":"5269.16282"},{"i":"2011-07-02","v":"5269.16282"},{"i":"2011-07-03","v":"5269.16282"},{"i":"2011-07-04","v":"5269.16282"},{"i":"2011-07-05","v":"5274.15324"},{"i":"2011-07-06","v":"5279.14365"},{"i":"2011-07-07","v":"5341.88026"},{"i":"2011-07-08","v":"5296.96655"},{"i":"2011-07-09","v":"5296.96655"},{"i":"2011-07-10","v":"5296.96655"},{"i":"2011-07-11","v":"5181.47414"},{"i":"2011-07-12","v":"5153.67042"},{"i":"2011-07-13","v":"5192.88080"},{"i":"2011-07-14","v":"5149.39292"},{"i":"2011-07-15","v":"5193.59372"},{"i":"2011-07-16","v":"5193.59372"},{"i":"2011-07-17","v":"5193.59372"},{"i":"2011-07-18","v":"5151.53167"},{"i":"2011-07-19","v":"5246.34951"},{"i":"2011-07-20","v":"5246.34951"},{"i":"2011-07-21","v":"5331.18652"},{"i":"2011-07-22","v":"5351.14817"},{"i":"2011-07-23","v":"5351.14817"},{"i":"2011-07-24","v":"5351.14817"},{"i":"2011-07-25","v":"5324.77028"},{"i":"2011-07-26","v":"5311.22487"},{"i":"2011-07-27","v":"5162.22541"},{"i":"2011-07-28","v":"5146.54126"},{"i":"2011-07-29","v":"5122.30211"},{"i":"2011-07-30","v":"5122.30211"},{"i":"2011-07-31","v":"5122.30211"},{"i":"2011-08-01","v":"5101.62754"},{"i":"2011-08-02","v":"4967.59932"},{"i":"2011-08-03","v":"4981.85764"},{"i":"2011-08-04","v":"4681.00705"},{"i":"2011-08-05","v":"4643.93541"},{"i":"2011-08-06","v":"4643.93541"},{"i":"2011-08-07","v":"4643.93541"},{"i":"2011-08-08","v":"4306.01319"},{"i":"2011-08-09","v":"4534.85925"},{"i":"2011-08-10","v":"4373.02730"},{"i":"2011-08-11","v":"4580.48588"},{"i":"2011-08-12","v":"4606.15086"},{"i":"2011-08-13","v":"4606.15086"},{"i":"2011-08-14","v":"4606.15086"},{"i":"2011-08-15","v":"4729.48534"},{"i":"2011-08-16","v":"4657.48082"},{"i":"2011-08-17","v":"4651.77749"},{"i":"2011-08-18","v":"4403.68269"},{"i":"2011-08-19","v":"4323.12317"},{"i":"2011-08-20","v":"4323.12317"},{"i":"2011-08-21","v":"4323.12317"},{"i":"2011-08-22","v":"4320.98442"},{"i":"2011-08-23","v":"4471.40972"},{"i":"2011-08-24","v":"4499.92636"},{"i":"2011-08-25","v":"4429.34767"},{"i":"2011-08-26","v":"4532.72050"},{"i":"2011-08-27","v":"4532.72050"},{"i":"2011-08-28","v":"4532.72050"},{"i":"2011-08-29","v":"4678.15538"},{"i":"2011-08-30","v":"4705.95911"},{"i":"2011-08-31","v":"4727.34659"},{"i":"2011-09-01","v":"4664.60998"},{"i":"2011-09-02","v":"4544.12716"},{"i":"2011-09-03","v":"4544.12716"},{"i":"2011-09-04","v":"4544.12716"},{"i":"2011-09-05","v":"4544.12716"},{"i":"2011-09-06","v":"4500.63928"},{"i":"2011-09-07","v":"4660.33248"},{"i":"2011-09-08","v":"4596.88295"},{"i":"2011-09-09","v":"4464.99347"},{"i":"2011-09-10","v":"4464.99347"},{"i":"2011-09-11","v":"4464.99347"},{"i":"2011-09-12","v":"4463.56764"},{"i":"2011-09-13","v":"4497.07470"},{"i":"2011-09-14","v":"4536.28508"},{"i":"2011-09-15","v":"4589.75379"},{"i":"2011-09-16","v":"4609.71544"},{"i":"2011-09-17","v":"4609.71544"},{"i":"2011-09-18","v":"4609.71544"},{"i":"2011-09-19","v":"4571.21797"},{"i":"2011-09-20","v":"4550.54340"},{"i":"2011-09-21","v":"4416.51518"},{"i":"2011-09-22","v":"4241.85074"},{"i":"2011-09-23","v":"4276.78363"},{"i":"2011-09-24","v":"4276.78363"},{"i":"2011-09-25","v":"4276.78363"},{"i":"2011-09-26","v":"4354.49148"},{"i":"2011-09-27","v":"4405.10852"},{"i":"2011-09-28","v":"4298.17111"},{"i":"2011-09-29","v":"4301.73569"},{"i":"2011-09-30","v":"4176.26246"},{"i":"2011-10-01","v":"4176.26246"},{"i":"2011-10-02","v":"4176.26246"},{"i":"2011-10-03","v":"4035.81799"},{"i":"2011-10-04","v":"4129.20999"},{"i":"2011-10-05","v":"4217.61159"},{"i":"2011-10-06","v":"4306.72610"},{"i":"2011-10-07","v":"4259.67364"},{"i":"2011-10-08","v":"4259.67364"},{"i":"2011-10-09","v":"4259.67364"},{"i":"2011-10-10","v":"4412.95060"},{"i":"2011-10-11","v":"4430.77350"},{"i":"2011-10-12","v":"4474.26138"},{"i":"2011-10-13","v":"4469.27097"},{"i":"2011-10-14","v":"4566.94047"},{"i":"2011-10-15","v":"4566.94047"},{"i":"2011-10-16","v":"4566.94047"},{"i":"2011-10-17","v":"4460.71598"},{"i":"2011-10-18","v":"4553.39507"},{"i":"2011-10-19","v":"4460.00306"},{"i":"2011-10-20","v":"4466.41931"},{"i":"2011-10-21","v":"4546.97882"},{"i":"2011-10-22","v":"4546.97882"},{"i":"2011-10-23","v":"4546.97882"},{"i":"2011-10-24","v":"4633.24167"},{"i":"2011-10-25","v":"4521.31384"},{"i":"2011-10-26","v":"4551.96924"},{"i":"2011-10-27","v":"4740.17908"},{"i":"2011-10-28","v":"4761.56657"},{"i":"2011-10-29","v":"4761.56657"},{"i":"2011-10-30","v":"4761.56657"},{"i":"2011-10-31","v":"4629.67709"},{"i":"2011-11-01","v":"4497.78761"},{"i":"2011-11-02","v":"4562.66298"},{"i":"2011-11-03","v":"4652.49041"},{"i":"2011-11-04","v":"4639.65792"},{"i":"2011-11-05","v":"4639.65792"},{"i":"2011-11-06","v":"4639.65792"},{"i":"2011-11-07","v":"4651.77749"},{"i":"2011-11-08","v":"4708.09786"},{"i":"2011-11-09","v":"4522.73968"},{"i":"2011-11-10","v":"4522.73968"},{"i":"2011-11-11","v":"4612.56710"},{"i":"2011-11-12","v":"4612.56710"},{"i":"2011-11-13","v":"4612.56710"},{"i":"2011-11-14","v":"4568.36631"},{"i":"2011-11-15","v":"4592.60545"},{"i":"2011-11-16","v":"4528.44301"},{"i":"2011-11-17","v":"4435.05100"},{"i":"2011-11-18","v":"4408.67310"},{"i":"2011-11-19","v":"4408.67310"},{"i":"2011-11-20","v":"4408.67310"},{"i":"2011-11-21","v":"4322.41026"},{"i":"2011-11-22","v":"4314.56818"},{"i":"2011-11-23","v":"4205.49202"},{"i":"2011-11-24","v":"4205.49202"},{"i":"2011-11-25","v":"4182.67870"},{"i":"2011-11-26","v":"4182.67870"},{"i":"2011-11-27","v":"4182.67870"},{"i":"2011-11-28","v":"4325.26192"},{"i":"2011-11-29","v":"4325.97484"},{"i":"2011-11-30","v":"4524.87842"},{"i":"2011-12-01","v":"4526.30426"},{"i":"2011-12-02","v":"4536.42767"},{"i":"2011-12-03","v":"4536.42767"},{"i":"2011-12-04","v":"4536.42767"},{"i":"2011-12-05","v":"4593.72388"},{"i":"2011-12-06","v":"4586.56185"},{"i":"2011-12-07","v":"4589.42666"},{"i":"2011-12-08","v":"4489.87449"},{"i":"2011-12-09","v":"4568.65679"},{"i":"2011-12-10","v":"4568.65679"},{"i":"2011-12-11","v":"4568.65679"},{"i":"2011-12-12","v":"4487.00968"},{"i":"2011-12-13","v":"4423.26764"},{"i":"2011-12-14","v":"4353.07978"},{"i":"2011-12-15","v":"4361.67422"},{"i":"2011-12-16","v":"4388.88992"},{"i":"2011-12-17","v":"4388.88992"},{"i":"2011-12-18","v":"4388.88992"},{"i":"2011-12-19","v":"4330.16130"},{"i":"2011-12-20","v":"4471.25322"},{"i":"2011-12-21","v":"4463.37499"},{"i":"2011-12-22","v":"4507.77956"},{"i":"2011-12-23","v":"4539.29248"},{"i":"2011-12-24","v":"4539.29248"},{"i":"2011-12-25","v":"4539.29248"},{"i":"2011-12-26","v":"4539.29248"},{"i":"2011-12-27","v":"4542.87349"},{"i":"2011-12-28","v":"4482.71247"},{"i":"2011-12-29","v":"4531.43760"},{"i":"2011-12-30","v":"4512.80740"},{"i":"2011-12-31","v":"4512.80740"},{"i":"2012-01-01","v":"4512.80740"},{"i":"2012-01-02","v":"4512.80740"},{"i":"2012-01-03","v":"4589.47784"},{"i":"2012-01-04","v":"4598.79294"},{"i":"2012-01-05","v":"4615.99004"},{"i":"2012-01-06","v":"4607.39149"},{"i":"2012-01-07","v":"4607.39149"},{"i":"2012-01-08","v":"4607.39149"},{"i":"2012-01-09","v":"4621.00587"},{"i":"2012-01-10","v":"4668.29791"},{"i":"2012-01-11","v":"4671.88064"},{"i":"2012-01-12","v":"4683.34538"},{"i":"2012-01-13","v":"4656.11662"},{"i":"2012-01-14","v":"4656.11662"},{"i":"2012-01-15","v":"4656.11662"},{"i":"2012-01-16","v":"4656.11662"},{"i":"2012-01-17","v":"4674.74682"},{"i":"2012-01-18","v":"4747.83453"},{"i":"2012-01-19","v":"4777.92946"},{"i":"2012-01-20","v":"4763.59854"},{"i":"2012-01-21","v":"4763.59854"},{"i":"2012-01-22","v":"4763.59854"},{"i":"2012-01-23","v":"4765.74818"},{"i":"2012-01-24","v":"4770.76400"},{"i":"2012-01-25","v":"4821.63878"},{"i":"2012-01-26","v":"4786.52802"},{"i":"2012-01-27","v":"4800.14239"},{"i":"2012-01-28","v":"4800.14239"},{"i":"2012-01-29","v":"4800.14239"},{"i":"2012-01-30","v":"4777.92946"},{"i":"2012-01-31","v":"4783.66183"},{"i":"2012-02-01","v":"4840.26897"},{"i":"2012-02-02","v":"4858.18263"},{"i":"2012-02-03","v":"4945.60125"},{"i":"2012-02-04","v":"4945.60125"},{"i":"2012-02-05","v":"4945.60125"},{"i":"2012-02-06","v":"4943.45161"},{"i":"2012-02-07","v":"4949.90053"},{"i":"2012-02-08","v":"4968.53073"},{"i":"2012-02-09","v":"4983.57820"},{"i":"2012-02-10","v":"4946.31780"},{"i":"2012-02-11","v":"4946.31780"},{"i":"2012-02-12","v":"4946.31780"},{"i":"2012-02-13","v":"4997.19257"},{"i":"2012-02-14","v":"4995.04293"},{"i":"2012-02-15","v":"4969.24727"},{"i":"2012-02-16","v":"5027.28751"},{"i":"2012-02-17","v":"5027.28751"},{"i":"2012-02-18","v":"5027.28751"},{"i":"2012-02-19","v":"5027.28751"},{"i":"2012-02-20","v":"5027.28751"},{"i":"2012-02-21","v":"5030.87024"},{"i":"2012-02-22","v":"5012.24004"},{"i":"2012-02-23","v":"5048.06735"},{"i":"2012-02-24","v":"5058.09899"},{"i":"2012-02-25","v":"5058.09899"},{"i":"2012-02-26","v":"5058.09899"},{"i":"2012-02-27","v":"5070.28028"},{"i":"2012-02-28","v":"5088.19393"},{"i":"2012-02-29","v":"5069.56373"},{"i":"2012-03-01","v":"5113.27304"},{"i":"2012-03-02","v":"5088.91048"},{"i":"2012-03-03","v":"5088.91048"},{"i":"2012-03-04","v":"5088.91048"},{"i":"2012-03-05","v":"5060.24863"},{"i":"2012-03-06","v":"4971.39691"},{"i":"2012-03-07","v":"5016.53932"},{"i":"2012-03-08","v":"5087.47738"},{"i":"2012-03-09","v":"5108.97377"},{"i":"2012-03-10","v":"5108.97377"},{"i":"2012-03-11","v":"5108.97377"},{"i":"2012-03-12","v":"5102.52485"},{"i":"2012-03-13","v":"5205.70749"},{"i":"2012-03-14","v":"5203.55785"},{"i":"2012-03-15","v":"5235.80243"},{"i":"2012-03-16","v":"5240.81825"},{"i":"2012-03-17","v":"5240.81825"},{"i":"2012-03-18","v":"5240.81825"},{"i":"2012-03-19","v":"5262.31463"},{"i":"2012-03-20","v":"5240.81825"},{"i":"2012-03-21","v":"5238.66861"},{"i":"2012-03-22","v":"5200.69167"},{"i":"2012-03-23","v":"5217.88878"},{"i":"2012-03-24","v":"5217.88878"},{"i":"2012-03-25","v":"5217.88878"},{"i":"2012-03-26","v":"5298.85849"},{"i":"2012-03-27","v":"5279.51174"},{"i":"2012-03-28","v":"5253.71608"},{"i":"2012-03-29","v":"5242.25134"},{"i":"2012-03-30","v":"5252.28299"},{"i":"2012-03-31","v":"5252.28299"},{"i":"2012-04-01","v":"5252.28299"},{"i":"2012-04-02","v":"5294.55921"},{"i":"2012-04-03","v":"5279.51174"},{"i":"2012-04-04","v":"5207.85713"},{"i":"2012-04-05","v":"5215.02259"},{"i":"2012-04-06","v":"5215.02259"},{"i":"2012-04-07","v":"5215.02259"},{"i":"2012-04-08","v":"5215.02259"},{"i":"2012-04-09","v":"5161.28163"},{"i":"2012-04-10","v":"5054.51626"},{"i":"2012-04-11","v":"5105.39104"},{"i":"2012-04-12","v":"5175.61255"},{"i":"2012-04-13","v":"5105.39104"},{"i":"2012-04-14","v":"5105.39104"},{"i":"2012-04-15","v":"5105.39104"},{"i":"2012-04-16","v":"5086.76084"},{"i":"2012-04-17","v":"5170.59673"},{"i":"2012-04-18","v":"5154.11617"},{"i":"2012-04-19","v":"5124.02123"},{"i":"2012-04-20","v":"5121.87160"},{"i":"2012-04-21","v":"5121.87160"},{"i":"2012-04-22","v":"5121.87160"},{"i":"2012-04-23","v":"5078.87883"},{"i":"2012-04-24","v":"5082.46156"},{"i":"2012-04-25","v":"5168.44709"},{"i":"2012-04-26","v":"5212.87295"},{"i":"2012-04-27","v":"5226.48733"},{"i":"2012-04-28","v":"5226.48733"},{"i":"2012-04-29","v":"5226.48733"},{"i":"2012-04-30","v":"5188.51038"},{"i":"2012-05-01","v":"5201.40821"},{"i":"2012-05-02","v":"5202.84131"},{"i":"2012-05-03","v":"5142.65143"},{"i":"2012-05-04","v":"5046.13267"},{"i":"2012-05-05","v":"5046.13267"},{"i":"2012-05-06","v":"5046.13267"},{"i":"2012-05-07","v":"5049.72269"},{"i":"2012-05-08","v":"5019.56652"},{"i":"2012-05-09","v":"4988.69235"},{"i":"2012-05-10","v":"4993.00037"},{"i":"2012-05-11","v":"4981.51231"},{"i":"2012-05-12","v":"4981.51231"},{"i":"2012-05-13","v":"4981.51231"},{"i":"2012-05-14","v":"4909.71190"},{"i":"2012-05-15","v":"4898.22383"},{"i":"2012-05-16","v":"4878.11972"},{"i":"2012-05-17","v":"4775.44513"},{"i":"2012-05-18","v":"4735.23691"},{"i":"2012-05-19","v":"4735.23691"},{"i":"2012-05-20","v":"4735.23691"},{"i":"2012-05-21","v":"4827.14143"},{"i":"2012-05-22","v":"4830.01344"},{"i":"2012-05-23","v":"4855.14359"},{"i":"2012-05-24","v":"4855.86159"},{"i":"2012-05-25","v":"4845.80953"},{"i":"2012-05-26","v":"4845.80953"},{"i":"2012-05-27","v":"4845.80953"},{"i":"2012-05-28","v":"4845.80953"},{"i":"2012-05-29","v":"4900.37784"},{"i":"2012-05-30","v":"4827.14143"},{"i":"2012-05-31","v":"4816.37137"},{"i":"2012-06-01","v":"4679.23259"},{"i":"2012-06-02","v":"4679.23259"},{"i":"2012-06-03","v":"4679.23259"},{"i":"2012-06-04","v":"4674.92456"},{"i":"2012-06-05","v":"4710.10676"},{"i":"2012-06-06","v":"4820.67939"},{"i":"2012-06-07","v":"4812.78135"},{"i":"2012-06-08","v":"4850.11756"},{"i":"2012-06-09","v":"4850.11756"},{"i":"2012-06-10","v":"4850.11756"},{"i":"2012-06-11","v":"4783.34318"},{"i":"2012-06-12","v":"4837.19349"},{"i":"2012-06-13","v":"4802.72929"},{"i":"2012-06-14","v":"4852.27157"},{"i":"2012-06-15","v":"4908.99389"},{"i":"2012-06-16","v":"4908.99389"},{"i":"2012-06-17","v":"4908.99389"},{"i":"2012-06-18","v":"4933.40603"},{"i":"2012-06-19","v":"4983.66632"},{"i":"2012-06-20","v":"4967.87023"},{"i":"2012-06-21","v":"4846.52754"},{"i":"2012-06-22","v":"4886.73577"},{"i":"2012-06-23","v":"4886.73577"},{"i":"2012-06-24","v":"4886.73577"},{"i":"2012-06-25","v":"4813.49935"},{"i":"2012-06-26","v":"4849.39955"},{"i":"2012-06-27","v":"4879.55573"},{"i":"2012-06-28","v":"4850.11756"},{"i":"2012-06-29","v":"4978.64029"},{"i":"2012-06-30","v":"4978.64029"},{"i":"2012-07-01","v":"4978.64029"},{"i":"2012-07-02","v":"4997.30840"},{"i":"2012-07-03","v":"5033.92660"},{"i":"2012-07-04","v":"5033.92660"},{"i":"2012-07-05","v":"5031.05459"},{"i":"2012-07-06","v":"4976.48628"},{"i":"2012-07-07","v":"4976.48628"},{"i":"2012-07-08","v":"4976.48628"},{"i":"2012-07-09","v":"4968.58823"},{"i":"2012-07-10","v":"4924.07198"},{"i":"2012-07-11","v":"4906.83988"},{"i":"2012-07-12","v":"4891.04379"},{"i":"2012-07-13","v":"4967.15222"},{"i":"2012-07-14","v":"4967.15222"},{"i":"2012-07-15","v":"4967.15222"},{"i":"2012-07-16","v":"4959.25418"},{"i":"2012-07-17","v":"4983.66632"},{"i":"2012-07-18","v":"5016.69451"},{"i":"2012-07-19","v":"5047.56868"},{"i":"2012-07-20","v":"4997.30840"},{"i":"2012-07-21","v":"4997.30840"},{"i":"2012-07-22","v":"4997.30840"},{"i":"2012-07-23","v":"4948.48412"},{"i":"2012-07-24","v":"4901.81385"},{"i":"2012-07-25","v":"4890.32579"},{"i":"2012-07-26","v":"4971.46025"},{"i":"2012-07-27","v":"5063.36477"},{"i":"2012-07-28","v":"5063.36477"},{"i":"2012-07-29","v":"5063.36477"},{"i":"2012-07-30","v":"5056.18473"},{"i":"2012-07-31","v":"5036.79862"},{"i":"2012-08-01","v":"5000.18041"},{"i":"2012-08-02","v":"4977.92228"},{"i":"2012-08-03","v":"5072.69882"},{"i":"2012-08-04","v":"5072.69882"},{"i":"2012-08-05","v":"5072.69882"},{"i":"2012-08-06","v":"5084.90489"},{"i":"2012-08-07","v":"5115.77907"},{"i":"2012-08-08","v":"5110.03504"},{"i":"2012-08-09","v":"5117.93308"},{"i":"2012-08-10","v":"5123.67711"},{"i":"2012-08-11","v":"5123.67711"},{"i":"2012-08-12","v":"5123.67711"},{"i":"2012-08-13","v":"5126.54913"},{"i":"2012-08-14","v":"5135.88318"},{"i":"2012-08-15","v":"5150.96127"},{"i":"2012-08-16","v":"5188.29748"},{"i":"2012-08-17","v":"5209.11960"},{"i":"2012-08-18","v":"5209.11960"},{"i":"2012-08-19","v":"5209.11960"},{"i":"2012-08-20","v":"5209.11960"},{"i":"2012-08-21","v":"5193.32351"},{"i":"2012-08-22","v":"5207.68359"},{"i":"2012-08-23","v":"5169.62937"},{"i":"2012-08-24","v":"5201.22155"},{"i":"2012-08-25","v":"5201.22155"},{"i":"2012-08-26","v":"5201.22155"},{"i":"2012-08-27","v":"5206.24758"},{"i":"2012-08-28","v":"5206.96559"},{"i":"2012-08-29","v":"5215.58164"},{"i":"2012-08-30","v":"5173.21939"},{"i":"2012-08-31","v":"5204.81157"},{"i":"2012-09-01","v":"5204.81157"},{"i":"2012-09-02","v":"5204.81157"},{"i":"2012-09-03","v":"5204.81157"},{"i":"2012-09-04","v":"5210.55561"},{"i":"2012-09-05","v":"5204.09357"},{"i":"2012-09-06","v":"5316.82021"},{"i":"2012-09-07","v":"5339.79634"},{"i":"2012-09-08","v":"5339.79634"},{"i":"2012-09-09","v":"5339.79634"},{"i":"2012-09-10","v":"5301.74212"},{"i":"2012-09-11","v":"5312.51219"},{"i":"2012-09-12","v":"5328.30828"},{"i":"2012-09-13","v":"5418.77679"},{"i":"2012-09-14","v":"5452.52298"},{"i":"2012-09-15","v":"5452.52298"},{"i":"2012-09-16","v":"5452.52298"},{"i":"2012-09-17","v":"5433.13687"},{"i":"2012-09-18","v":"5430.98286"},{"i":"2012-09-19","v":"5446.06094"},{"i":"2012-09-20","v":"5440.31691"},{"i":"2012-09-21","v":"5448.21496"},{"i":"2012-09-22","v":"5448.21496"},{"i":"2012-09-23","v":"5448.21496"},{"i":"2012-09-24","v":"5421.64881"},{"i":"2012-09-25","v":"5367.08050"},{"i":"2012-09-26","v":"5327.59027"},{"i":"2012-09-27","v":"5395.08266"},{"i":"2012-09-28","v":"5372.10652"},{"i":"2012-09-29","v":"5372.10652"},{"i":"2012-09-30","v":"5372.10652"},{"i":"2012-10-01","v":"5383.59459"},{"i":"2012-10-02","v":"5386.46661"},{"i":"2012-10-03","v":"5418.05879"},{"i":"2012-10-04","v":"5455.39500"},{"i":"2012-10-05","v":"5451.80498"},{"i":"2012-10-06","v":"5451.80498"},{"i":"2012-10-07","v":"5451.80498"},{"i":"2012-10-08","v":"5420.93080"},{"i":"2012-10-09","v":"5364.92648"},{"i":"2012-10-10","v":"5334.77031"},{"i":"2012-10-11","v":"5333.33430"},{"i":"2012-10-12","v":"5313.23019"},{"i":"2012-10-13","v":"5313.23019"},{"i":"2012-10-14","v":"5313.23019"},{"i":"2012-10-15","v":"5359.18245"},{"i":"2012-10-16","v":"5413.75076"},{"i":"2012-10-17","v":"5427.39284"},{"i":"2012-10-18","v":"5397.23667"},{"i":"2012-10-19","v":"5308.92217"},{"i":"2012-10-20","v":"5308.92217"},{"i":"2012-10-21","v":"5308.92217"},{"i":"2012-10-22","v":"5313.23019"},{"i":"2012-10-23","v":"5242.86579"},{"i":"2012-10-24","v":"5224.91569"},{"i":"2012-10-25","v":"5229.22371"},{"i":"2012-10-26","v":"5220.60766"},{"i":"2012-10-27","v":"5220.60766"},{"i":"2012-10-28","v":"5220.60766"},{"i":"2012-10-29","v":"5220.60766"},{"i":"2012-10-30","v":"5220.60766"},{"i":"2012-10-31","v":"5233.53174"},{"i":"2012-11-01","v":"5290.97206"},{"i":"2012-11-02","v":"5240.71178"},{"i":"2012-11-03","v":"5240.71178"},{"i":"2012-11-04","v":"5240.71178"},{"i":"2012-11-05","v":"5259.37988"},{"i":"2012-11-06","v":"5295.99809"},{"i":"2012-11-07","v":"5179.68143"},{"i":"2012-11-08","v":"5105.72701"},{"i":"2012-11-09","v":"5115.77907"},{"i":"2012-11-10","v":"5115.77907"},{"i":"2012-11-11","v":"5115.77907"},{"i":"2012-11-12","v":"5120.08709"},{"i":"2012-11-13","v":"5104.29100"},{"i":"2012-11-14","v":"5026.74656"},{"i":"2012-11-15","v":"5008.07846"},{"i":"2012-11-16","v":"5043.26066"},{"i":"2012-11-17","v":"5043.26066"},{"i":"2012-11-18","v":"5043.26066"},{"i":"2012-11-19","v":"5150.24326"},{"i":"2012-11-20","v":"5160.29532"},{"i":"2012-11-21","v":"5176.80941"},{"i":"2012-11-22","v":"5176.80941"},{"i":"2012-11-23","v":"5241.42978"},{"i":"2012-11-24","v":"5241.42978"},{"i":"2012-11-25","v":"5241.42978"},{"i":"2012-11-26","v":"5237.83976"},{"i":"2012-11-27","v":"5211.99161"},{"i":"2012-11-28","v":"5254.35386"},{"i":"2012-11-29","v":"5281.63801"},{"i":"2012-11-30","v":"5283.79202"},{"i":"2012-12-01","v":"5283.79202"},{"i":"2012-12-02","v":"5283.79202"},{"i":"2012-12-03","v":"5258.66188"},{"i":"2012-12-04","v":"5243.58379"},{"i":"2012-12-05","v":"5244.30180"},{"i":"2012-12-06","v":"5260.81589"},{"i":"2012-12-07","v":"5272.01676"},{"i":"2012-12-08","v":"5272.01676"},{"i":"2012-12-09","v":"5272.01676"},{"i":"2012-12-10","v":"5269.11126"},{"i":"2012-12-11","v":"5305.42992"},{"i":"2012-12-12","v":"5304.70355"},{"i":"2012-12-13","v":"5272.74313"},{"i":"2012-12-14","v":"5260.39478"},{"i":"2012-12-15","v":"5260.39478"},{"i":"2012-12-16","v":"5260.39478"},{"i":"2012-12-17","v":"5325.04200"},{"i":"2012-12-18","v":"5383.15186"},{"i":"2012-12-19","v":"5343.92770"},{"i":"2012-12-20","v":"5362.08703"},{"i":"2012-12-21","v":"5314.14640"},{"i":"2012-12-22","v":"5314.14640"},{"i":"2012-12-23","v":"5314.14640"},{"i":"2012-12-24","v":"5304.70355"},{"i":"2012-12-25","v":"5304.70355"},{"i":"2012-12-26","v":"5271.29038"},{"i":"2012-12-27","v":"5274.48642"},{"i":"2012-12-28","v":"5225.06991"},{"i":"2012-12-29","v":"5225.06991"},{"i":"2012-12-30","v":"5225.06991"},{"i":"2012-12-31","v":"5324.62965"},{"i":"2013-01-01","v":"5324.62965"},{"i":"2013-01-02","v":"5460.52508"},{"i":"2013-01-03","v":"5443.08395"},{"i":"2013-01-04","v":"5475.05934"},{"i":"2013-01-05","v":"5475.05934"},{"i":"2013-01-06","v":"5475.05934"},{"i":"2013-01-07","v":"5464.15864"},{"i":"2013-01-08","v":"5452.53123"},{"i":"2013-01-09","v":"5468.51892"},{"i":"2013-01-10","v":"5508.48816"},{"i":"2013-01-11","v":"5506.30802"},{"i":"2013-01-12","v":"5506.30802"},{"i":"2013-01-13","v":"5506.30802"},{"i":"2013-01-14","v":"5504.12788"},{"i":"2013-01-15","v":"5510.66831"},{"i":"2013-01-16","v":"5507.03474"},{"i":"2013-01-17","v":"5532.46971"},{"i":"2013-01-18","v":"5549.18412"},{"i":"2013-01-19","v":"5549.18412"},{"i":"2013-01-20","v":"5549.18412"},{"i":"2013-01-21","v":"5549.18412"},{"i":"2013-01-22","v":"5568.07867"},{"i":"2013-01-23","v":"5578.97937"},{"i":"2013-01-24","v":"5581.88623"},{"i":"2013-01-25","v":"5618.22190"},{"i":"2013-01-26","v":"5618.22190"},{"i":"2013-01-27","v":"5618.22190"},{"i":"2013-01-28","v":"5602.23420"},{"i":"2013-01-29","v":"5619.67533"},{"i":"2013-01-30","v":"5596.42050"},{"i":"2013-01-31","v":"5594.96707"},{"i":"2013-02-01","v":"5644.38359"},{"i":"2013-02-02","v":"5644.38359"},{"i":"2013-02-03","v":"5644.38359"},{"i":"2013-02-04","v":"5573.16566"},{"i":"2013-02-05","v":"5630.57603"},{"i":"2013-02-06","v":"5628.39589"},{"i":"2013-02-07","v":"5616.04176"},{"i":"2013-02-08","v":"5648.01715"},{"i":"2013-02-09","v":"5648.01715"},{"i":"2013-02-10","v":"5648.01715"},{"i":"2013-02-11","v":"5634.93631"},{"i":"2013-02-12","v":"5648.01715"},{"i":"2013-02-13","v":"5652.37743"},{"i":"2013-02-14","v":"5658.91785"},{"i":"2013-02-15","v":"5652.37743"},{"i":"2013-02-16","v":"5652.37743"},{"i":"2013-02-17","v":"5652.37743"},{"i":"2013-02-18","v":"5652.37743"},{"i":"2013-02-19","v":"5699.61381"},{"i":"2013-02-20","v":"5610.22805"},{"i":"2013-02-21","v":"5560.81154"},{"i":"2013-02-22","v":"5620.40204"},{"i":"2013-02-23","v":"5620.40204"},{"i":"2013-02-24","v":"5620.40204"},{"i":"2013-02-25","v":"5510.66831"},{"i":"2013-02-26","v":"5547.00398"},{"i":"2013-02-27","v":"5632.75617"},{"i":"2013-02-28","v":"5633.48288"},{"i":"2013-03-01","v":"5651.65072"},{"i":"2013-03-02","v":"5651.65072"},{"i":"2013-03-03","v":"5651.65072"},{"i":"2013-03-04","v":"5685.07954"},{"i":"2013-03-05","v":"5741.03648"},{"i":"2013-03-06","v":"5747.57690"},{"i":"2013-03-07","v":"5759.20431"},{"i":"2013-03-08","v":"5783.18586"},{"i":"2013-03-09","v":"5783.18586"},{"i":"2013-03-10","v":"5783.18586"},{"i":"2013-03-11","v":"5801.35370"},{"i":"2013-03-12","v":"5775.91872"},{"i":"2013-03-13","v":"5781.00572"},{"i":"2013-03-14","v":"5811.52769"},{"i":"2013-03-15","v":"5794.81328"},{"i":"2013-03-16","v":"5794.81328"},{"i":"2013-03-17","v":"5794.81328"},{"i":"2013-03-18","v":"5757.02417"},{"i":"2013-03-19","v":"5734.49606"},{"i":"2013-03-20","v":"5784.63929"},{"i":"2013-03-21","v":"5730.13578"},{"i":"2013-03-22","v":"5767.19816"},{"i":"2013-03-23","v":"5767.19816"},{"i":"2013-03-24","v":"5767.19816"},{"i":"2013-03-25","v":"5743.21662"},{"i":"2013-03-26","v":"5783.91257"},{"i":"2013-03-27","v":"5786.81943"},{"i":"2013-03-28","v":"5810.80097"},{"i":"2013-03-29","v":"5810.80097"},{"i":"2013-03-30","v":"5810.80097"},{"i":"2013-03-31","v":"5810.80097"},{"i":"2013-04-01","v":"5774.46530"},{"i":"2013-04-02","v":"5799.90027"},{"i":"2013-04-03","v":"5721.41521"},{"i":"2013-04-04","v":"5744.67005"},{"i":"2013-04-05","v":"5719.96179"},{"i":"2013-04-06","v":"5719.96179"},{"i":"2013-04-07","v":"5719.96179"},{"i":"2013-04-08","v":"5763.56460"},{"i":"2013-04-09","v":"5775.19201"},{"i":"2013-04-10","v":"5858.03735"},{"i":"2013-04-11","v":"5890.73945"},{"i":"2013-04-12","v":"5868.93805"},{"i":"2013-04-13","v":"5868.93805"},{"i":"2013-04-14","v":"5868.93805"},{"i":"2013-04-15","v":"5717.05493"},{"i":"2013-04-16","v":"5817.34139"},{"i":"2013-04-17","v":"5720.68850"},{"i":"2013-04-18","v":"5660.37128"},{"i":"2013-04-19","v":"5721.41521"},{"i":"2013-04-20","v":"5721.41521"},{"i":"2013-04-21","v":"5721.41521"},{"i":"2013-04-22","v":"5745.39676"},{"i":"2013-04-23","v":"5804.98726"},{"i":"2013-04-24","v":"5794.08656"},{"i":"2013-04-25","v":"5832.60238"},{"i":"2013-04-26","v":"5819.52153"},{"i":"2013-04-27","v":"5819.52153"},{"i":"2013-04-28","v":"5819.52153"},{"i":"2013-04-29","v":"5859.49077"},{"i":"2013-04-30","v":"5868.21134"},{"i":"2013-05-01","v":"5803.53384"},{"i":"2013-05-02","v":"5868.21134"},{"i":"2013-05-03","v":"5936.52240"},{"i":"2013-05-04","v":"5936.52240"},{"i":"2013-05-05","v":"5936.52240"},{"i":"2013-05-06","v":"5958.42570"},{"i":"2013-05-07","v":"5973.75800"},{"i":"2013-05-08","v":"6014.64415"},{"i":"2013-05-09","v":"5994.20107"},{"i":"2013-05-10","v":"6029.24634"},{"i":"2013-05-11","v":"6029.24634"},{"i":"2013-05-12","v":"6029.24634"},{"i":"2013-05-13","v":"6043.84854"},{"i":"2013-05-14","v":"6116.12940"},{"i":"2013-05-15","v":"6150.44456"},{"i":"2013-05-16","v":"6117.58962"},{"i":"2013-05-17","v":"6182.56939"},{"i":"2013-05-18","v":"6182.56939"},{"i":"2013-05-19","v":"6182.56939"},{"i":"2013-05-20","v":"6177.45862"},{"i":"2013-05-21","v":"6192.79093"},{"i":"2013-05-22","v":"6129.27138"},{"i":"2013-05-23","v":"6117.58962"},{"i":"2013-05-24","v":"6121.97028"},{"i":"2013-05-25","v":"6121.97028"},{"i":"2013-05-26","v":"6121.97028"},{"i":"2013-05-27","v":"6121.97028"},{"i":"2013-05-28","v":"6178.18873"},{"i":"2013-05-29","v":"6133.65204"},{"i":"2013-05-30","v":"6171.61774"},{"i":"2013-05-31","v":"6078.16370"},{"i":"2013-06-01","v":"6078.16370"},{"i":"2013-06-02","v":"6078.16370"},{"i":"2013-06-03","v":"6086.92501"},{"i":"2013-06-04","v":"6052.60985"},{"i":"2013-06-05","v":"5967.18701"},{"i":"2013-06-06","v":"6022.67535"},{"i":"2013-06-07","v":"6110.28852"},{"i":"2013-06-08","v":"6110.28852"},{"i":"2013-06-09","v":"6110.28852"},{"i":"2013-06-10","v":"6116.85951"},{"i":"2013-06-11","v":"6037.27755"},{"i":"2013-06-12","v":"5986.89998"},{"i":"2013-06-13","v":"6076.70348"},{"i":"2013-06-14","v":"6042.38832"},{"i":"2013-06-15","v":"6042.38832"},{"i":"2013-06-16","v":"6042.38832"},{"i":"2013-06-17","v":"6086.19490"},{"i":"2013-06-18","v":"6138.03270"},{"i":"2013-06-19","v":"6073.05293"},{"i":"2013-06-20","v":"5915.34922"},{"i":"2013-06-21","v":"5916.80944"},{"i":"2013-06-22","v":"5916.80944"},{"i":"2013-06-23","v":"5916.80944"},{"i":"2013-06-24","v":"5834.30704"},{"i":"2013-06-25","v":"5894.17604"},{"i":"2013-06-26","v":"5956.23537"},{"i":"2013-06-27","v":"5995.66129"},{"i":"2013-06-28","v":"5975.94833"},{"i":"2013-06-29","v":"5975.94833"},{"i":"2013-06-30","v":"5975.94833"},{"i":"2013-07-01","v":"6019.02481"},{"i":"2013-07-02","v":"6013.91404"},{"i":"2013-07-03","v":"6020.48503"},{"i":"2013-07-04","v":"6020.48503"},{"i":"2013-07-05","v":"6091.30567"},{"i":"2013-07-06","v":"6091.30567"},{"i":"2013-07-07","v":"6091.30567"},{"i":"2013-07-08","v":"6124.89072"},{"i":"2013-07-09","v":"6175.26829"},{"i":"2013-07-10","v":"6182.56939"},{"i":"2013-07-11","v":"6270.91267"},{"i":"2013-07-12","v":"6315.44937"},{"i":"2013-07-13","v":"6315.44937"},{"i":"2013-07-14","v":"6315.44937"},{"i":"2013-07-15","v":"6317.63969"},{"i":"2013-07-16","v":"6275.29333"},{"i":"2013-07-17","v":"6303.76761"},{"i":"2013-07-18","v":"6342.46343"},{"i":"2013-07-19","v":"6368.01727"},{"i":"2013-07-20","v":"6368.01727"},{"i":"2013-07-21","v":"6368.01727"},{"i":"2013-07-22","v":"6385.53990"},{"i":"2013-07-23","v":"6367.28716"},{"i":"2013-07-24","v":"6346.11398"},{"i":"2013-07-25","v":"6372.39793"},{"i":"2013-07-26","v":"6377.50869"},{"i":"2013-07-27","v":"6377.50869"},{"i":"2013-07-28","v":"6377.50869"},{"i":"2013-07-29","v":"6354.14518"},{"i":"2013-07-30","v":"6367.28716"},{"i":"2013-07-31","v":"6371.66782"},{"i":"2013-08-01","v":"6465.85197"},{"i":"2013-08-02","v":"6488.48538"},{"i":"2013-08-03","v":"6488.48538"},{"i":"2013-08-04","v":"6488.48538"},{"i":"2013-08-05","v":"6487.02516"},{"i":"2013-08-06","v":"6430.07660"},{"i":"2013-08-07","v":"6397.22166"},{"i":"2013-08-08","v":"6427.88627"},{"i":"2013-08-09","v":"6407.44319"},{"i":"2013-08-10","v":"6407.44319"},{"i":"2013-08-11","v":"6407.44319"},{"i":"2013-08-12","v":"6400.87221"},{"i":"2013-08-13","v":"6417.66473"},{"i":"2013-08-14","v":"6388.46034"},{"i":"2013-08-15","v":"6306.68805"},{"i":"2013-08-16","v":"6296.46651"},{"i":"2013-08-17","v":"6296.46651"},{"i":"2013-08-18","v":"6296.46651"},{"i":"2013-08-19","v":"6254.12015"},{"i":"2013-08-20","v":"6299.38695"},{"i":"2013-08-21","v":"6267.26212"},{"i":"2013-08-22","v":"6331.51178"},{"i":"2013-08-23","v":"6349.03441"},{"i":"2013-08-24","v":"6349.03441"},{"i":"2013-08-25","v":"6349.03441"},{"i":"2013-08-26","v":"6347.57419"},{"i":"2013-08-27","v":"6229.29641"},{"i":"2013-08-28","v":"6249.00938"},{"i":"2013-08-29","v":"6276.75355"},{"i":"2013-08-30","v":"6253.39004"},{"i":"2013-08-31","v":"6253.39004"},{"i":"2013-09-01","v":"6253.39004"},{"i":"2013-09-02","v":"6253.39004"},{"i":"2013-09-03","v":"6302.30739"},{"i":"2013-09-04","v":"6354.14518"},{"i":"2013-09-05","v":"6365.82694"},{"i":"2013-09-06","v":"6368.01727"},{"i":"2013-09-07","v":"6368.01727"},{"i":"2013-09-08","v":"6368.01727"},{"i":"2013-09-09","v":"6443.21857"},{"i":"2013-09-10","v":"6486.29505"},{"i":"2013-09-11","v":"6501.62735"},{"i":"2013-09-12","v":"6480.45417"},{"i":"2013-09-13","v":"6494.32625"},{"i":"2013-09-14","v":"6494.32625"},{"i":"2013-09-15","v":"6494.32625"},{"i":"2013-09-16","v":"6527.91130"},{"i":"2013-09-17","v":"6557.84580"},{"i":"2013-09-18","v":"6646.18908"},{"i":"2013-09-19","v":"6638.88799"},{"i":"2013-09-20","v":"6597.27173"},{"i":"2013-09-21","v":"6597.27173"},{"i":"2013-09-22","v":"6597.27173"},{"i":"2013-09-23","v":"6550.54471"},{"i":"2013-09-24","v":"6540.32317"},{"i":"2013-09-25","v":"6529.37152"},{"i":"2013-09-26","v":"6568.06734"},{"i":"2013-09-27","v":"6552.73504"},{"i":"2013-09-28","v":"6552.73504"},{"i":"2013-09-29","v":"6552.73504"},{"i":"2013-09-30","v":"6516.95966"},{"i":"2013-10-01","v":"6582.66954"},{"i":"2013-10-02","v":"6579.74910"},{"i":"2013-10-03","v":"6519.88010"},{"i":"2013-10-04","v":"6572.44800"},{"i":"2013-10-05","v":"6572.44800"},{"i":"2013-10-06","v":"6572.44800"},{"i":"2013-10-07","v":"6497.97680"},{"i":"2013-10-08","v":"6386.27001"},{"i":"2013-10-09","v":"6377.50869"},{"i":"2013-10-10","v":"6531.56185"},{"i":"2013-10-11","v":"6573.90822"},{"i":"2013-10-12","v":"6573.90822"},{"i":"2013-10-13","v":"6573.90822"},{"i":"2013-10-14","v":"6604.57283"},{"i":"2013-10-15","v":"6564.41679"},{"i":"2013-10-16","v":"6671.01282"},{"i":"2013-10-17","v":"6717.00973"},{"i":"2013-10-18","v":"6791.48092"},{"i":"2013-10-19","v":"6791.48092"},{"i":"2013-10-20","v":"6791.48092"},{"i":"2013-10-21","v":"6790.75081"},{"i":"2013-10-22","v":"6821.41542"},{"i":"2013-10-23","v":"6777.60884"},{"i":"2013-10-24","v":"6810.46378"},{"i":"2013-10-25","v":"6838.93806"},{"i":"2013-10-26","v":"6838.93806"},{"i":"2013-10-27","v":"6838.93806"},{"i":"2013-10-28","v":"6832.36707"},{"i":"2013-10-29","v":"6868.87256"},{"i":"2013-10-30","v":"6833.82729"},{"i":"2013-10-31","v":"6794.40136"},{"i":"2013-11-01","v":"6808.27345"},{"i":"2013-11-02","v":"6808.27345"},{"i":"2013-11-03","v":"6808.27345"},{"i":"2013-11-04","v":"6829.44663"},{"i":"2013-11-05","v":"6825.79608"},{"i":"2013-11-06","v":"6825.06597"},{"i":"2013-11-07","v":"6711.89896"},{"i":"2013-11-08","v":"6825.06597"},{"i":"2013-11-09","v":"6825.06597"},{"i":"2013-11-10","v":"6825.06597"},{"i":"2013-11-11","v":"6839.66817"},{"i":"2013-11-12","v":"6825.79608"},{"i":"2013-11-13","v":"6890.77585"},{"i":"2013-11-14","v":"6928.01145"},{"i":"2013-11-15","v":"6958.67606"},{"i":"2013-11-16","v":"6958.67606"},{"i":"2013-11-17","v":"6958.67606"},{"i":"2013-11-18","v":"6904.64794"},{"i":"2013-11-19","v":"6887.12530"},{"i":"2013-11-20","v":"6877.63388"},{"i":"2013-11-21","v":"6949.91474"},{"i":"2013-11-22","v":"6992.99122"},{"i":"2013-11-23","v":"6992.99122"},{"i":"2013-11-24","v":"6992.99122"},{"i":"2013-11-25","v":"6994.45144"},{"i":"2013-11-26","v":"7002.48264"},{"i":"2013-11-27","v":"7028.76659"},{"i":"2013-11-28","v":"7028.76659"},{"i":"2013-11-29","v":"7031.68703"},{"i":"2013-11-30","v":"7031.68703"},{"i":"2013-12-01","v":"7031.68703"},{"i":"2013-12-02","v":"7021.46550"},{"i":"2013-12-03","v":"6994.45144"},{"i":"2013-12-04","v":"6994.45144"},{"i":"2013-12-05","v":"6959.40617"},{"i":"2013-12-06","v":"7019.93227"},{"i":"2013-12-07","v":"7019.93227"},{"i":"2013-12-08","v":"7019.93227"},{"i":"2013-12-09","v":"7036.31029"},{"i":"2013-12-10","v":"7020.71217"},{"i":"2013-12-11","v":"6934.92253"},{"i":"2013-12-12","v":"6933.36272"},{"i":"2013-12-13","v":"6935.70244"},{"i":"2013-12-14","v":"6935.70244"},{"i":"2013-12-15","v":"6935.70244"},{"i":"2013-12-16","v":"6966.89867"},{"i":"2013-12-17","v":"6949.74074"},{"i":"2013-12-18","v":"7064.38690"},{"i":"2013-12-19","v":"7052.68831"},{"i":"2013-12-20","v":"7095.58313"},{"i":"2013-12-21","v":"7095.58313"},{"i":"2013-12-22","v":"7095.58313"},{"i":"2013-12-23","v":"7147.05691"},{"i":"2013-12-24","v":"7161.09522"},{"i":"2013-12-25","v":"7161.09522"},{"i":"2013-12-26","v":"7189.17183"},{"i":"2013-12-27","v":"7171.23399"},{"i":"2013-12-28","v":"7171.23399"},{"i":"2013-12-29","v":"7171.23399"},{"i":"2013-12-30","v":"7168.11437"},{"i":"2013-12-31","v":"7203.99004"},{"i":"2014-01-01","v":"7203.99004"},{"i":"2014-01-02","v":"7154.85597"},{"i":"2014-01-03","v":"7158.75550"},{"i":"2014-01-04","v":"7158.75550"},{"i":"2014-01-05","v":"7158.75550"},{"i":"2014-01-06","v":"7143.15739"},{"i":"2014-01-07","v":"7189.17183"},{"i":"2014-01-08","v":"7220.36806"},{"i":"2014-01-09","v":"7228.16712"},{"i":"2014-01-10","v":"7253.90401"},{"i":"2014-01-11","v":"7253.90401"},{"i":"2014-01-12","v":"7253.90401"},{"i":"2014-01-13","v":"7157.19569"},{"i":"2014-01-14","v":"7255.46382"},{"i":"2014-01-15","v":"7294.45911"},{"i":"2014-01-16","v":"7262.48298"},{"i":"2014-01-17","v":"7232.06665"},{"i":"2014-01-18","v":"7232.06665"},{"i":"2014-01-19","v":"7232.06665"},{"i":"2014-01-20","v":"7232.06665"},{"i":"2014-01-21","v":"7266.38250"},{"i":"2014-01-22","v":"7275.74137"},{"i":"2014-01-23","v":"7210.22929"},{"i":"2014-01-24","v":"7045.66916"},{"i":"2014-01-25","v":"7045.66916"},{"i":"2014-01-26","v":"7045.66916"},{"i":"2014-01-27","v":"6987.17622"},{"i":"2014-01-28","v":"7059.70746"},{"i":"2014-01-29","v":"6975.47763"},{"i":"2014-01-30","v":"7101.04247"},{"i":"2014-01-31","v":"7068.28643"},{"i":"2014-02-01","v":"7068.28643"},{"i":"2014-02-02","v":"7068.28643"},{"i":"2014-02-03","v":"6894.36743"},{"i":"2014-02-04","v":"6954.42018"},{"i":"2014-02-05","v":"6936.48234"},{"i":"2014-02-06","v":"7038.65001"},{"i":"2014-02-07","v":"7151.73635"},{"i":"2014-02-08","v":"7151.73635"},{"i":"2014-02-09","v":"7151.73635"},{"i":"2014-02-10","v":"7168.89428"},{"i":"2014-02-11","v":"7235.18627"},{"i":"2014-02-12","v":"7233.62646"},{"i":"2014-02-13","v":"7293.67921"},{"i":"2014-02-14","v":"7303.81798"},{"i":"2014-02-15","v":"7303.81798"},{"i":"2014-02-16","v":"7303.81798"},{"i":"2014-02-17","v":"7303.81798"},{"i":"2014-02-18","v":"7337.35393"},{"i":"2014-02-19","v":"7284.32034"},{"i":"2014-02-20","v":"7342.03337"},{"i":"2014-02-21","v":"7338.13384"},{"i":"2014-02-22","v":"7338.13384"},{"i":"2014-02-23","v":"7338.13384"},{"i":"2014-02-24","v":"7393.50715"},{"i":"2014-02-25","v":"7391.94734"},{"i":"2014-02-26","v":"7394.28706"},{"i":"2014-02-27","v":"7429.38282"},{"i":"2014-02-28","v":"7435.62207"},{"i":"2014-03-01","v":"7435.62207"},{"i":"2014-03-02","v":"7435.62207"},{"i":"2014-03-03","v":"7377.90904"},{"i":"2014-03-04","v":"7499.57434"},{"i":"2014-03-05","v":"7518.29208"},{"i":"2014-03-06","v":"7520.63180"},{"i":"2014-03-07","v":"7519.07199"},{"i":"2014-03-08","v":"7519.07199"},{"i":"2014-03-09","v":"7519.07199"},{"i":"2014-03-10","v":"7522.19161"},{"i":"2014-03-11","v":"7467.59821"},{"i":"2014-03-12","v":"7473.05755"},{"i":"2014-03-13","v":"7372.44970"},{"i":"2014-03-14","v":"7349.83243"},{"i":"2014-03-15","v":"7349.83243"},{"i":"2014-03-16","v":"7349.83243"},{"i":"2014-03-17","v":"7422.36367"},{"i":"2014-03-18","v":"7480.85660"},{"i":"2014-03-19","v":"7432.50244"},{"i":"2014-03-20","v":"7460.57905"},{"i":"2014-03-21","v":"7402.86602"},{"i":"2014-03-22","v":"7402.86602"},{"i":"2014-03-23","v":"7402.86602"},{"i":"2014-03-24","v":"7335.01422"},{"i":"2014-03-25","v":"7350.61233"},{"i":"2014-03-26","v":"7272.62175"},{"i":"2014-03-27","v":"7252.34420"},{"i":"2014-03-28","v":"7280.42081"},{"i":"2014-03-29","v":"7280.42081"},{"i":"2014-03-30","v":"7280.42081"},{"i":"2014-03-31","v":"7350.61233"},{"i":"2014-04-01","v":"7423.92348"},{"i":"2014-04-02","v":"7451.22018"},{"i":"2014-04-03","v":"7418.46414"},{"i":"2014-04-04","v":"7280.42081"},{"i":"2014-04-05","v":"7280.42081"},{"i":"2014-04-06","v":"7280.42081"},{"i":"2014-04-07","v":"7181.37277"},{"i":"2014-04-08","v":"7212.56900"},{"i":"2014-04-09","v":"7331.11469"},{"i":"2014-04-10","v":"7128.33917"},{"i":"2014-04-11","v":"7032.41076"},{"i":"2014-04-12","v":"7032.41076"},{"i":"2014-04-13","v":"7032.41076"},{"i":"2014-04-14","v":"7090.90370"},{"i":"2014-04-15","v":"7143.15739"},{"i":"2014-04-16","v":"7240.64561"},{"i":"2014-04-17","v":"7241.42552"},{"i":"2014-04-18","v":"7241.42552"},{"i":"2014-04-19","v":"7241.42552"},{"i":"2014-04-20","v":"7241.42552"},{"i":"2014-04-21","v":"7273.40166"},{"i":"2014-04-22","v":"7332.67450"},{"i":"2014-04-23","v":"7299.13855"},{"i":"2014-04-24","v":"7311.61704"},{"i":"2014-04-25","v":"7214.12881"},{"i":"2014-04-26","v":"7214.12881"},{"i":"2014-04-27","v":"7214.12881"},{"i":"2014-04-28","v":"7199.31060"},{"i":"2014-04-29","v":"7254.68392"},{"i":"2014-04-30","v":"7266.38250"},{"i":"2014-05-01","v":"7289.77968"},{"i":"2014-05-02","v":"7280.65478"},{"i":"2014-05-03","v":"7280.65478"},{"i":"2014-05-04","v":"7280.65478"},{"i":"2014-05-05","v":"7300.60406"},{"i":"2014-05-06","v":"7213.32597"},{"i":"2014-05-07","v":"7216.65085"},{"i":"2014-05-08","v":"7205.84499"},{"i":"2014-05-09","v":"7224.13183"},{"i":"2014-05-10","v":"7224.13183"},{"i":"2014-05-11","v":"7224.13183"},{"i":"2014-05-12","v":"7329.69675"},{"i":"2014-05-13","v":"7342.16505"},{"i":"2014-05-14","v":"7303.09772"},{"i":"2014-05-15","v":"7227.45671"},{"i":"2014-05-16","v":"7263.19916"},{"i":"2014-05-17","v":"7263.19916"},{"i":"2014-05-18","v":"7263.19916"},{"i":"2014-05-19","v":"7311.40992"},{"i":"2014-05-20","v":"7258.21184"},{"i":"2014-05-21","v":"7331.35919"},{"i":"2014-05-22","v":"7361.28311"},{"i":"2014-05-23","v":"7399.51922"},{"i":"2014-05-24","v":"7399.51922"},{"i":"2014-05-25","v":"7399.51922"},{"i":"2014-05-26","v":"7399.51922"},{"i":"2014-05-27","v":"7466.84803"},{"i":"2014-05-28","v":"7452.71729"},{"i":"2014-05-29","v":"7492.61585"},{"i":"2014-05-30","v":"7490.95341"},{"i":"2014-05-31","v":"7490.95341"},{"i":"2014-06-01","v":"7490.95341"},{"i":"2014-06-02","v":"7492.61585"},{"i":"2014-06-03","v":"7493.44707"},{"i":"2014-06-04","v":"7513.39634"},{"i":"2014-06-05","v":"7556.61978"},{"i":"2014-06-06","v":"7602.33687"},{"i":"2014-06-07","v":"7602.33687"},{"i":"2014-06-08","v":"7602.33687"},{"i":"2014-06-09","v":"7612.31151"},{"i":"2014-06-10","v":"7614.80517"},{"i":"2014-06-11","v":"7596.51833"},{"i":"2014-06-12","v":"7538.33294"},{"i":"2014-06-13","v":"7545.81392"},{"i":"2014-06-14","v":"7545.81392"},{"i":"2014-06-15","v":"7545.81392"},{"i":"2014-06-16","v":"7559.11344"},{"i":"2014-06-17","v":"7589.03735"},{"i":"2014-06-18","v":"7648.88518"},{"i":"2014-06-19","v":"7650.54762"},{"i":"2014-06-20","v":"7677.14666"},{"i":"2014-06-21","v":"7677.14666"},{"i":"2014-06-22","v":"7677.14666"},{"i":"2014-06-23","v":"7679.64032"},{"i":"2014-06-24","v":"7620.62371"},{"i":"2014-06-25","v":"7674.65300"},{"i":"2014-06-26","v":"7669.66568"},{"i":"2014-06-27","v":"7688.78373"},{"i":"2014-06-28","v":"7688.78373"},{"i":"2014-06-29","v":"7688.78373"},{"i":"2014-06-30","v":"7687.12129"},{"i":"2014-07-01","v":"7757.77498"},{"i":"2014-07-02","v":"7759.43742"},{"i":"2014-07-03","v":"7799.33598"},{"i":"2014-07-04","v":"7799.33598"},{"i":"2014-07-05","v":"7799.33598"},{"i":"2014-07-06","v":"7799.33598"},{"i":"2014-07-07","v":"7747.80034"},{"i":"2014-07-08","v":"7681.30276"},{"i":"2014-07-09","v":"7720.37009"},{"i":"2014-07-10","v":"7671.32812"},{"i":"2014-07-11","v":"7673.82178"},{"i":"2014-07-12","v":"7673.82178"},{"i":"2014-07-13","v":"7673.82178"},{"i":"2014-07-14","v":"7724.52619"},{"i":"2014-07-15","v":"7709.56423"},{"i":"2014-07-16","v":"7712.05789"},{"i":"2014-07-17","v":"7601.50565"},{"i":"2014-07-18","v":"7701.25203"},{"i":"2014-07-19","v":"7701.25203"},{"i":"2014-07-20","v":"7701.25203"},{"i":"2014-07-21","v":"7677.14666"},{"i":"2014-07-22","v":"7723.69497"},{"i":"2014-07-23","v":"7761.09986"},{"i":"2014-07-24","v":"7766.08718"},{"i":"2014-07-25","v":"7730.34473"},{"i":"2014-07-26","v":"7730.34473"},{"i":"2014-07-27","v":"7730.34473"},{"i":"2014-07-28","v":"7718.70765"},{"i":"2014-07-29","v":"7697.09593"},{"i":"2014-07-30","v":"7723.69497"},{"i":"2014-07-31","v":"7572.41295"},{"i":"2014-08-01","v":"7552.46368"},{"i":"2014-08-02","v":"7552.46368"},{"i":"2014-08-03","v":"7552.46368"},{"i":"2014-08-04","v":"7612.31151"},{"i":"2014-08-05","v":"7546.64514"},{"i":"2014-08-06","v":"7542.48904"},{"i":"2014-08-07","v":"7498.43439"},{"i":"2014-08-08","v":"7579.06271"},{"i":"2014-08-09","v":"7579.06271"},{"i":"2014-08-10","v":"7579.06271"},{"i":"2014-08-11","v":"7609.81785"},{"i":"2014-08-12","v":"7584.05003"},{"i":"2014-08-13","v":"7638.07932"},{"i":"2014-08-14","v":"7682.96519"},{"i":"2014-08-15","v":"7695.43349"},{"i":"2014-08-16","v":"7695.43349"},{"i":"2014-08-17","v":"7695.43349"},{"i":"2014-08-18","v":"7770.24328"},{"i":"2014-08-19","v":"7835.90965"},{"i":"2014-08-20","v":"7854.19649"},{"i":"2014-08-21","v":"7874.14576"},{"i":"2014-08-22","v":"7878.30186"},{"i":"2014-08-23","v":"7878.30186"},{"i":"2014-08-24","v":"7878.30186"},{"i":"2014-08-25","v":"7919.86286"},{"i":"2014-08-26","v":"7938.98091"},{"i":"2014-08-27","v":"7929.83749"},{"i":"2014-08-28","v":"7911.55066"},{"i":"2014-08-29","v":"7938.98091"},{"i":"2014-08-30","v":"7938.98091"},{"i":"2014-08-31","v":"7938.98091"},{"i":"2014-09-01","v":"7938.98091"},{"i":"2014-09-02","v":"7953.94287"},{"i":"2014-09-03","v":"7930.66871"},{"i":"2014-09-04","v":"7909.05700"},{"i":"2014-09-05","v":"7946.46189"},{"i":"2014-09-06","v":"7946.46189"},{"i":"2014-09-07","v":"7946.46189"},{"i":"2014-09-08","v":"7940.64335"},{"i":"2014-09-09","v":"7881.62674"},{"i":"2014-09-10","v":"7924.01896"},{"i":"2014-09-11","v":"7933.16237"},{"i":"2014-09-12","v":"7890.77016"},{"i":"2014-09-13","v":"7890.77016"},{"i":"2014-09-14","v":"7890.77016"},{"i":"2014-09-15","v":"7861.67747"},{"i":"2014-09-16","v":"7925.68139"},{"i":"2014-09-17","v":"7927.34383"},{"i":"2014-09-18","v":"7978.04825"},{"i":"2014-09-19","v":"7969.73605"},{"i":"2014-09-20","v":"7969.73605"},{"i":"2014-09-21","v":"7969.73605"},{"i":"2014-09-22","v":"7881.62674"},{"i":"2014-09-23","v":"7850.87161"},{"i":"2014-09-24","v":"7924.01896"},{"i":"2014-09-25","v":"7782.71158"},{"i":"2014-09-26","v":"7865.83356"},{"i":"2014-09-27","v":"7865.83356"},{"i":"2014-09-28","v":"7865.83356"},{"i":"2014-09-29","v":"7848.37795"},{"i":"2014-09-30","v":"7815.12915"},{"i":"2014-10-01","v":"7701.25203"},{"i":"2014-10-02","v":"7712.88911"},{"i":"2014-10-03","v":"7814.29793"},{"i":"2014-10-04","v":"7814.29793"},{"i":"2014-10-05","v":"7814.29793"},{"i":"2014-10-06","v":"7791.02378"},{"i":"2014-10-07","v":"7674.65300"},{"i":"2014-10-08","v":"7810.97305"},{"i":"2014-10-09","v":"7643.89786"},{"i":"2014-10-10","v":"7524.20220"},{"i":"2014-10-11","v":"7524.20220"},{"i":"2014-10-12","v":"7524.20220"},{"i":"2014-10-13","v":"7384.55726"},{"i":"2014-10-14","v":"7411.98752"},{"i":"2014-10-15","v":"7363.77677"},{"i":"2014-10-16","v":"7391.20702"},{"i":"2014-10-17","v":"7463.52315"},{"i":"2014-10-18","v":"7463.52315"},{"i":"2014-10-19","v":"7463.52315"},{"i":"2014-10-20","v":"7547.47636"},{"i":"2014-10-21","v":"7726.18863"},{"i":"2014-10-22","v":"7658.85982"},{"i":"2014-10-23","v":"7774.39938"},{"i":"2014-10-24","v":"7829.25989"},{"i":"2014-10-25","v":"7829.25989"},{"i":"2014-10-26","v":"7829.25989"},{"i":"2014-10-27","v":"7805.98573"},{"i":"2014-10-28","v":"7914.87554"},{"i":"2014-10-29","v":"7895.75748"},{"i":"2014-10-30","v":"7963.08629"},{"i":"2014-10-31","v":"8042.88340"},{"i":"2014-11-01","v":"8042.88340"},{"i":"2014-11-02","v":"8042.88340"},{"i":"2014-11-03","v":"8032.90876"},{"i":"2014-11-04","v":"7985.52923"},{"i":"2014-11-05","v":"8017.94680"},{"i":"2014-11-06","v":"8076.96341"},{"i":"2014-11-07","v":"8086.93805"},{"i":"2014-11-08","v":"8086.93805"},{"i":"2014-11-09","v":"8086.93805"},{"i":"2014-11-10","v":"8119.35562"},{"i":"2014-11-11","v":"8135.14880"},{"i":"2014-11-12","v":"8140.96734"},{"i":"2014-11-13","v":"8126.00538"},{"i":"2014-11-14","v":"8125.17416"},{"i":"2014-11-15","v":"8125.17416"},{"i":"2014-11-16","v":"8125.17416"},{"i":"2014-11-17","v":"8107.71855"},{"i":"2014-11-18","v":"8162.57906"},{"i":"2014-11-19","v":"8143.46100"},{"i":"2014-11-20","v":"8157.59174"},{"i":"2014-11-21","v":"8205.80249"},{"i":"2014-11-22","v":"8205.80249"},{"i":"2014-11-23","v":"8205.80249"},{"i":"2014-11-24","v":"8247.36348"},{"i":"2014-11-25","v":"8247.36348"},{"i":"2014-11-26","v":"8258.16934"},{"i":"2014-11-27","v":"8258.16934"},{"i":"2014-11-28","v":"8226.58299"},{"i":"2014-11-29","v":"8226.58299"},{"i":"2014-11-30","v":"8226.58299"},{"i":"2014-12-01","v":"8138.47368"},{"i":"2014-12-02","v":"8188.34687"},{"i":"2014-12-03","v":"8229.07665"},{"i":"2014-12-04","v":"8229.07665"},{"i":"2014-12-05","v":"8255.34319"},{"i":"2014-12-06","v":"8255.34319"},{"i":"2014-12-07","v":"8255.34319"},{"i":"2014-12-08","v":"8199.38380"},{"i":"2014-12-09","v":"8203.82502"},{"i":"2014-12-10","v":"8074.14134"},{"i":"2014-12-11","v":"8120.33005"},{"i":"2014-12-12","v":"7990.64637"},{"i":"2014-12-13","v":"7990.64637"},{"i":"2014-12-14","v":"7990.64637"},{"i":"2014-12-15","v":"7932.02224"},{"i":"2014-12-16","v":"7848.52727"},{"i":"2014-12-17","v":"8024.39966"},{"i":"2014-12-18","v":"8207.37800"},{"i":"2014-12-19","v":"8246.46075"},{"i":"2014-12-20","v":"8246.46075"},{"i":"2014-12-21","v":"8246.46075"},{"i":"2014-12-22","v":"8269.55510"},{"i":"2014-12-23","v":"8267.77861"},{"i":"2014-12-24","v":"8271.33159"},{"i":"2014-12-25","v":"8271.33159"},{"i":"2014-12-26","v":"8305.97312"},{"i":"2014-12-27","v":"8305.97312"},{"i":"2014-12-28","v":"8305.97312"},{"i":"2014-12-29","v":"8323.73801"},{"i":"2014-12-30","v":"8285.54350"},{"i":"2014-12-31","v":"8218.03693"},{"i":"2015-01-01","v":"8218.03693"},{"i":"2015-01-02","v":"8202.04853"},{"i":"2015-01-03","v":"8202.04853"},{"i":"2015-01-04","v":"8202.04853"},{"i":"2015-01-05","v":"8046.60577"},{"i":"2015-01-06","v":"7949.78713"},{"i":"2015-01-07","v":"8066.14714"},{"i":"2015-01-08","v":"8207.37800"},{"i":"2015-01-09","v":"8142.53616"},{"i":"2015-01-10","v":"8142.53616"},{"i":"2015-01-11","v":"8142.53616"},{"i":"2015-01-12","v":"8072.36485"},{"i":"2015-01-13","v":"8049.27050"},{"i":"2015-01-14","v":"7988.86988"},{"i":"2015-01-15","v":"7876.06285"},{"i":"2015-01-16","v":"7993.31110"},{"i":"2015-01-17","v":"7993.31110"},{"i":"2015-01-18","v":"7993.31110"},{"i":"2015-01-19","v":"7993.31110"},{"i":"2015-01-20","v":"8014.62897"},{"i":"2015-01-21","v":"8059.92943"},{"i":"2015-01-22","v":"8198.49555"},{"i":"2015-01-23","v":"8186.94838"},{"i":"2015-01-24","v":"8186.94838"},{"i":"2015-01-25","v":"8186.94838"},{"i":"2015-01-26","v":"8221.58991"},{"i":"2015-01-27","v":"8127.43600"},{"i":"2015-01-28","v":"8024.39966"},{"i":"2015-01-29","v":"8101.67692"},{"i":"2015-01-30","v":"8015.51721"},{"i":"2015-01-31","v":"8015.51721"},{"i":"2015-02-01","v":"8015.51721"},{"i":"2015-02-02","v":"8091.01798"},{"i":"2015-02-03","v":"8198.49555"},{"i":"2015-02-04","v":"8162.96578"},{"i":"2015-02-05","v":"8258.00793"},{"i":"2015-02-06","v":"8241.13128"},{"i":"2015-02-07","v":"8241.13128"},{"i":"2015-02-08","v":"8241.13128"},{"i":"2015-02-09","v":"8202.93677"},{"i":"2015-02-10","v":"8287.31999"},{"i":"2015-02-11","v":"8300.64366"},{"i":"2015-02-12","v":"8385.02687"},{"i":"2015-02-13","v":"8440.09802"},{"i":"2015-02-14","v":"8440.09802"},{"i":"2015-02-15","v":"8440.09802"},{"i":"2015-02-16","v":"8440.09802"},{"i":"2015-02-17","v":"8456.97467"},{"i":"2015-02-18","v":"8458.75115"},{"i":"2015-02-19","v":"8474.73955"},{"i":"2015-02-20","v":"8537.80490"},{"i":"2015-02-21","v":"8537.80490"},{"i":"2015-02-22","v":"8537.80490"},{"i":"2015-02-23","v":"8532.47544"},{"i":"2015-02-24","v":"8544.02261"},{"i":"2015-02-25","v":"8561.78750"},{"i":"2015-02-26","v":"8568.89346"},{"i":"2015-02-27","v":"8529.81070"},{"i":"2015-02-28","v":"8529.81070"},{"i":"2015-03-01","v":"8529.81070"},{"i":"2015-03-02","v":"8598.20552"},{"i":"2015-03-03","v":"8561.78750"},{"i":"2015-03-04","v":"8538.69315"},{"i":"2015-03-05","v":"8573.33468"},{"i":"2015-03-06","v":"8466.74535"},{"i":"2015-03-07","v":"8466.74535"},{"i":"2015-03-08","v":"8466.74535"},{"i":"2015-03-09","v":"8498.72215"},{"i":"2015-03-10","v":"8345.94412"},{"i":"2015-03-11","v":"8345.05587"},{"i":"2015-03-12","v":"8462.30413"},{"i":"2015-03-13","v":"8415.22718"},{"i":"2015-03-14","v":"8415.22718"},{"i":"2015-03-15","v":"8415.22718"},{"i":"2015-03-16","v":"8520.92826"},{"i":"2015-03-17","v":"8512.93406"},{"i":"2015-03-18","v":"8600.87025"},{"i":"2015-03-19","v":"8578.66414"},{"i":"2015-03-20","v":"8640.84125"},{"i":"2015-03-21","v":"8640.84125"},{"i":"2015-03-22","v":"8640.84125"},{"i":"2015-03-23","v":"8611.52919"},{"i":"2015-03-24","v":"8572.44643"},{"i":"2015-03-25","v":"8419.66840"},{"i":"2015-03-26","v":"8407.23298"},{"i":"2015-03-27","v":"8437.43329"},{"i":"2015-03-28","v":"8437.43329"},{"i":"2015-03-29","v":"8437.43329"},{"i":"2015-03-30","v":"8528.03421"},{"i":"2015-03-31","v":"8451.64520"},{"i":"2015-04-01","v":"8417.00367"},{"i":"2015-04-02","v":"8442.76276"},{"i":"2015-04-03","v":"8442.76276"},{"i":"2015-04-04","v":"8442.76276"},{"i":"2015-04-05","v":"8442.76276"},{"i":"2015-04-06","v":"8489.83971"},{"i":"2015-04-07","v":"8485.39849"},{"i":"2015-04-08","v":"8530.69895"},{"i":"2015-04-09","v":"8559.12277"},{"i":"2015-04-10","v":"8591.98781"},{"i":"2015-04-11","v":"8591.98781"},{"i":"2015-04-12","v":"8591.98781"},{"i":"2015-04-13","v":"8561.78750"},{"i":"2015-04-14","v":"8562.67575"},{"i":"2015-04-15","v":"8609.75270"},{"i":"2015-04-16","v":"8604.42323"},{"i":"2015-04-17","v":"8497.83391"},{"i":"2015-04-18","v":"8497.83391"},{"i":"2015-04-19","v":"8497.83391"},{"i":"2015-04-20","v":"8568.89346"},{"i":"2015-04-21","v":"8575.11117"},{"i":"2015-04-22","v":"8617.74690"},{"i":"2015-04-23","v":"8645.28247"},{"i":"2015-04-24","v":"8651.50018"},{"i":"2015-04-25","v":"8651.50018"},{"i":"2015-04-26","v":"8651.50018"},{"i":"2015-04-27","v":"8599.98201"},{"i":"2015-04-28","v":"8577.77590"},{"i":"2015-04-29","v":"8565.34048"},{"i":"2015-04-30","v":"8466.74535"},{"i":"2015-05-01","v":"8562.67575"},{"i":"2015-05-02","v":"8562.67575"},{"i":"2015-05-03","v":"8562.67575"},{"i":"2015-05-04","v":"8583.10537"},{"i":"2015-05-05","v":"8478.29253"},{"i":"2015-05-06","v":"8461.41589"},{"i":"2015-05-07","v":"8510.26933"},{"i":"2015-05-08","v":"8626.62934"},{"i":"2015-05-09","v":"8626.62934"},{"i":"2015-05-10","v":"8626.62934"},{"i":"2015-05-11","v":"8599.09376"},{"i":"2015-05-12","v":"8562.67575"},{"i":"2015-05-13","v":"8559.12277"},{"i":"2015-05-14","v":"8657.71789"},{"i":"2015-05-15","v":"8644.21658"},{"i":"2015-05-16","v":"8644.21658"},{"i":"2015-05-17","v":"8644.21658"},{"i":"2015-05-18","v":"8687.31844"},{"i":"2015-05-19","v":"8691.90375"},{"i":"2015-05-20","v":"8677.23077"},{"i":"2015-05-21","v":"8698.32318"},{"i":"2015-05-22","v":"8701.07436"},{"i":"2015-05-23","v":"8701.07436"},{"i":"2015-05-24","v":"8701.07436"},{"i":"2015-05-25","v":"8701.07436"},{"i":"2015-05-26","v":"8598.36353"},{"i":"2015-05-27","v":"8695.57199"},{"i":"2015-05-28","v":"8690.98669"},{"i":"2015-05-29","v":"8626.79242"},{"i":"2015-05-30","v":"8626.79242"},{"i":"2015-05-31","v":"8626.79242"},{"i":"2015-06-01","v":"8649.71894"},{"i":"2015-06-02","v":"8649.71894"},{"i":"2015-06-03","v":"8691.90375"},{"i":"2015-06-04","v":"8617.62181"},{"i":"2015-06-05","v":"8635.04597"},{"i":"2015-06-06","v":"8635.04597"},{"i":"2015-06-07","v":"8635.04597"},{"i":"2015-06-08","v":"8562.59815"},{"i":"2015-06-09","v":"8559.84697"},{"i":"2015-06-10","v":"8666.22604"},{"i":"2015-06-11","v":"8685.48432"},{"i":"2015-06-12","v":"8635.04597"},{"i":"2015-06-13","v":"8635.04597"},{"i":"2015-06-14","v":"8635.04597"},{"i":"2015-06-15","v":"8597.44647"},{"i":"2015-06-16","v":"8635.04597"},{"i":"2015-06-17","v":"8640.54833"},{"i":"2015-06-18","v":"8734.08855"},{"i":"2015-06-19","v":"8700.15730"},{"i":"2015-06-20","v":"8700.15730"},{"i":"2015-06-21","v":"8700.15730"},{"i":"2015-06-22","v":"8765.26863"},{"i":"2015-06-23","v":"8788.19515"},{"i":"2015-06-24","v":"8713.91321"},{"i":"2015-06-25","v":"8698.32318"},{"i":"2015-06-26","v":"8687.31844"},{"i":"2015-06-27","v":"8687.31844"},{"i":"2015-06-28","v":"8687.31844"},{"i":"2015-06-29","v":"8497.48683"},{"i":"2015-06-30","v":"8546.09106"},{"i":"2015-07-01","v":"8614.87063"},{"i":"2015-07-02","v":"8611.20238"},{"i":"2015-07-03","v":"8611.20238"},{"i":"2015-07-04","v":"8611.20238"},{"i":"2015-07-05","v":"8611.20238"},{"i":"2015-07-06","v":"8571.76876"},{"i":"2015-07-07","v":"8592.86117"},{"i":"2015-07-08","v":"8438.79492"},{"i":"2015-07-09","v":"8481.89679"},{"i":"2015-07-10","v":"8592.86117"},{"i":"2015-07-11","v":"8592.86117"},{"i":"2015-07-12","v":"8592.86117"},{"i":"2015-07-13","v":"8708.41085"},{"i":"2015-07-14","v":"8767.10275"},{"i":"2015-07-15","v":"8771.68805"},{"i":"2015-07-16","v":"8843.21881"},{"i":"2015-07-17","v":"8879.90124"},{"i":"2015-07-18","v":"8879.90124"},{"i":"2015-07-19","v":"8879.90124"},{"i":"2015-07-20","v":"8895.49128"},{"i":"2015-07-21","v":"8856.05766"},{"i":"2015-07-22","v":"8845.96999"},{"i":"2015-07-23","v":"8802.86812"},{"i":"2015-07-24","v":"8676.31371"},{"i":"2015-07-25","v":"8676.31371"},{"i":"2015-07-26","v":"8676.31371"},{"i":"2015-07-27","v":"8637.79715"},{"i":"2015-07-28","v":"8732.25443"},{"i":"2015-07-29","v":"8783.60984"},{"i":"2015-07-30","v":"8787.27809"},{"i":"2015-07-31","v":"8775.35630"},{"i":"2015-08-01","v":"8775.35630"},{"i":"2015-08-02","v":"8775.35630"},{"i":"2015-08-03","v":"8756.09802"},{"i":"2015-08-04","v":"8745.09328"},{"i":"2015-08-05","v":"8799.19988"},{"i":"2015-08-06","v":"8689.15257"},{"i":"2015-08-07","v":"8650.63601"},{"i":"2015-08-08","v":"8650.63601"},{"i":"2015-08-09","v":"8650.63601"},{"i":"2015-08-10","v":"8754.26389"},{"i":"2015-08-11","v":"8663.47486"},{"i":"2015-08-12","v":"8662.55780"},{"i":"2015-08-13","v":"8665.30898"},{"i":"2015-08-14","v":"8694.65493"},{"i":"2015-08-15","v":"8694.65493"},{"i":"2015-08-16","v":"8694.65493"},{"i":"2015-08-17","v":"8746.92741"},{"i":"2015-08-18","v":"8714.83027"},{"i":"2015-08-19","v":"8643.29952"},{"i":"2015-08-20","v":"8428.70725"},{"i":"2015-08-21","v":"8139.83305"},{"i":"2015-08-22","v":"8139.83305"},{"i":"2015-08-23","v":"8139.83305"},{"i":"2015-08-24","v":"7817.02760"},{"i":"2015-08-25","v":"7751.91627"},{"i":"2015-08-26","v":"8083.89233"},{"i":"2015-08-27","v":"8285.64574"},{"i":"2015-08-28","v":"8292.06517"},{"i":"2015-08-29","v":"8292.06517"},{"i":"2015-08-30","v":"8292.06517"},{"i":"2015-08-31","v":"8205.86144"},{"i":"2015-09-01","v":"7961.00617"},{"i":"2015-09-02","v":"8122.40889"},{"i":"2015-09-03","v":"8121.49183"},{"i":"2015-09-04","v":"8009.61040"},{"i":"2015-09-05","v":"8009.61040"},{"i":"2015-09-06","v":"8009.61040"},{"i":"2015-09-07","v":"8009.61040"},{"i":"2015-09-08","v":"8218.70029"},{"i":"2015-09-09","v":"8105.90180"},{"i":"2015-09-10","v":"8155.42309"},{"i":"2015-09-11","v":"8197.60789"},{"i":"2015-09-12","v":"8197.60789"},{"i":"2015-09-13","v":"8197.60789"},{"i":"2015-09-14","v":"8155.42309"},{"i":"2015-09-15","v":"8258.13392"},{"i":"2015-09-16","v":"8327.83055"},{"i":"2015-09-17","v":"8303.06990"},{"i":"2015-09-18","v":"8169.17900"},{"i":"2015-09-19","v":"8169.17900"},{"i":"2015-09-20","v":"8169.17900"},{"i":"2015-09-21","v":"8186.60316"},{"i":"2015-09-22","v":"8093.06294"},{"i":"2015-09-23","v":"8075.63879"},{"i":"2015-09-24","v":"8028.86868"},{"i":"2015-09-25","v":"8003.19097"},{"i":"2015-09-26","v":"8003.19097"},{"i":"2015-09-27","v":"8003.19097"},{"i":"2015-09-28","v":"7747.33096"},{"i":"2015-09-29","v":"7730.82387"},{"i":"2015-09-30","v":"7895.89484"},{"i":"2015-10-01","v":"7943.58201"},{"i":"2015-10-02","v":"8040.79047"},{"i":"2015-10-03","v":"8040.79047"},{"i":"2015-10-04","v":"8040.79047"},{"i":"2015-10-05","v":"8177.43255"},{"i":"2015-10-06","v":"8120.57477"},{"i":"2015-10-07","v":"8195.77377"},{"i":"2015-10-08","v":"8254.46567"},{"i":"2015-10-09","v":"8264.55334"},{"i":"2015-10-10","v":"8264.55334"},{"i":"2015-10-11","v":"8264.55334"},{"i":"2015-10-12","v":"8285.64574"},{"i":"2015-10-13","v":"8221.45148"},{"i":"2015-10-14","v":"8187.52022"},{"i":"2015-10-15","v":"8332.41585"},{"i":"2015-10-16","v":"8377.35184"},{"i":"2015-10-17","v":"8377.35184"},{"i":"2015-10-18","v":"8377.35184"},{"i":"2015-10-19","v":"8390.19069"},{"i":"2015-10-20","v":"8348.00589"},{"i":"2015-10-21","v":"8282.89456"},{"i":"2015-10-22","v":"8386.52245"},{"i":"2015-10-23","v":"8487.39916"},{"i":"2015-10-24","v":"8487.39916"},{"i":"2015-10-25","v":"8487.39916"},{"i":"2015-10-26","v":"8493.81858"},{"i":"2015-10-27","v":"8486.48209"},{"i":"2015-10-28","v":"8644.21658"},{"i":"2015-10-29","v":"8635.96303"},{"i":"2015-10-30","v":"8591.94410"},{"i":"2015-10-31","v":"8591.94410"},{"i":"2015-11-01","v":"8591.94410"},{"i":"2015-11-02","v":"8707.49378"},{"i":"2015-11-03","v":"8727.66913"},{"i":"2015-11-04","v":"8707.49378"},{"i":"2015-11-05","v":"8716.66439"},{"i":"2015-11-06","v":"8744.17622"},{"i":"2015-11-07","v":"8744.17622"},{"i":"2015-11-08","v":"8744.17622"},{"i":"2015-11-09","v":"8660.72368"},{"i":"2015-11-10","v":"8684.56726"},{"i":"2015-11-11","v":"8646.05070"},{"i":"2015-11-12","v":"8522.24747"},{"i":"2015-11-13","v":"8421.37077"},{"i":"2015-11-14","v":"8421.37077"},{"i":"2015-11-15","v":"8421.37077"},{"i":"2015-11-16","v":"8535.08632"},{"i":"2015-11-17","v":"8542.42281"},{"i":"2015-11-18","v":"8706.57672"},{"i":"2015-11-19","v":"8679.98196"},{"i":"2015-11-20","v":"8724.00088"},{"i":"2015-11-21","v":"8724.00088"},{"i":"2015-11-22","v":"8724.00088"},{"i":"2015-11-23","v":"8725.83500"},{"i":"2015-11-24","v":"8736.83974"},{"i":"2015-11-25","v":"8747.84447"},{"i":"2015-11-26","v":"8747.84447"},{"i":"2015-11-27","v":"8760.68332"},{"i":"2015-11-28","v":"8760.68332"},{"i":"2015-11-29","v":"8760.68332"},{"i":"2015-11-30","v":"8704.74260"},{"i":"2015-12-01","v":"8805.61931"},{"i":"2015-12-02","v":"8724.00088"},{"i":"2015-12-03","v":"8598.36353"},{"i":"2015-12-04","v":"8775.99824"},{"i":"2015-12-05","v":"8775.99824"},{"i":"2015-12-06","v":"8775.99824"},{"i":"2015-12-07","v":"8690.89649"},{"i":"2015-12-08","v":"8651.69231"},{"i":"2015-12-09","v":"8571.37156"},{"i":"2015-12-10","v":"8590.49555"},{"i":"2015-12-11","v":"8414.55486"},{"i":"2015-12-12","v":"8414.55486"},{"i":"2015-12-13","v":"8414.55486"},{"i":"2015-12-14","v":"8466.18963"},{"i":"2015-12-15","v":"8553.20377"},{"i":"2015-12-16","v":"8683.24689"},{"i":"2015-12-17","v":"8560.85337"},{"i":"2015-12-18","v":"8421.24825"},{"i":"2015-12-19","v":"8421.24825"},{"i":"2015-12-20","v":"8421.24825"},{"i":"2015-12-21","v":"8482.44502"},{"i":"2015-12-22","v":"8547.46658"},{"i":"2015-12-23","v":"8636.39312"},{"i":"2015-12-24","v":"8618.22533"},{"i":"2015-12-25","v":"8618.22533"},{"i":"2015-12-26","v":"8618.22533"},{"i":"2015-12-27","v":"8618.22533"},{"i":"2015-12-28","v":"8604.83854"},{"i":"2015-12-29","v":"8697.58989"},{"i":"2015-12-30","v":"8632.56833"},{"i":"2015-12-31","v":"8551.29138"},{"i":"2016-01-01","v":"8551.29138"},{"i":"2016-01-02","v":"8551.29138"},{"i":"2016-01-03","v":"8551.29138"},{"i":"2016-01-04","v":"8398.29947"},{"i":"2016-01-05","v":"8414.55486"},{"i":"2016-01-06","v":"8307.46052"},{"i":"2016-01-07","v":"8087.53466"},{"i":"2016-01-08","v":"7984.26512"},{"i":"2016-01-09","v":"7984.26512"},{"i":"2016-01-10","v":"7984.26512"},{"i":"2016-01-11","v":"7969.92213"},{"i":"2016-01-12","v":"8065.54207"},{"i":"2016-01-13","v":"7832.22941"},{"i":"2016-01-14","v":"7964.18493"},{"i":"2016-01-15","v":"7808.32443"},{"i":"2016-01-16","v":"7808.32443"},{"i":"2016-01-17","v":"7808.32443"},{"i":"2016-01-18","v":"7808.32443"},{"i":"2016-01-19","v":"7806.41203"},{"i":"2016-01-20","v":"7728.00368"},{"i":"2016-01-21","v":"7749.99627"},{"i":"2016-01-22","v":"7919.24356"},{"i":"2016-01-23","v":"7919.24356"},{"i":"2016-01-24","v":"7919.24356"},{"i":"2016-01-25","v":"7776.76985"},{"i":"2016-01-26","v":"7859.95920"},{"i":"2016-01-27","v":"7748.08387"},{"i":"2016-01-28","v":"7814.06163"},{"i":"2016-01-29","v":"7999.56431"},{"i":"2016-01-30","v":"7999.56431"},{"i":"2016-01-31","v":"7999.56431"},{"i":"2016-02-01","v":"7996.69571"},{"i":"2016-02-02","v":"7834.14181"},{"i":"2016-02-03","v":"7837.01041"},{"i":"2016-02-04","v":"7837.01041"},{"i":"2016-02-05","v":"7617.08455"},{"i":"2016-02-06","v":"7617.08455"},{"i":"2016-02-07","v":"7617.08455"},{"i":"2016-02-08","v":"7448.79345"},{"i":"2016-02-09","v":"7463.13644"},{"i":"2016-02-10","v":"7496.60342"},{"i":"2016-02-11","v":"7404.80828"},{"i":"2016-02-12","v":"7557.80018"},{"i":"2016-02-13","v":"7557.80018"},{"i":"2016-02-14","v":"7557.80018"},{"i":"2016-02-15","v":"7557.80018"},{"i":"2016-02-16","v":"7699.31770"},{"i":"2016-02-17","v":"7843.70381"},{"i":"2016-02-18","v":"7777.72605"},{"i":"2016-02-19","v":"7797.80624"},{"i":"2016-02-20","v":"7797.80624"},{"i":"2016-02-21","v":"7797.80624"},{"i":"2016-02-22","v":"7915.41876"},{"i":"2016-02-23","v":"7812.14923"},{"i":"2016-02-24","v":"7834.14181"},{"i":"2016-02-25","v":"7930.71795"},{"i":"2016-02-26","v":"7935.49895"},{"i":"2016-02-27","v":"7935.49895"},{"i":"2016-02-28","v":"7935.49895"},{"i":"2016-02-29","v":"7865.69639"},{"i":"2016-03-01","v":"8070.32307"},{"i":"2016-03-02","v":"8096.14045"},{"i":"2016-03-03","v":"8110.48344"},{"i":"2016-03-04","v":"8131.51983"},{"i":"2016-03-05","v":"8131.51983"},{"i":"2016-03-06","v":"8131.51983"},{"i":"2016-03-07","v":"8106.65865"},{"i":"2016-03-08","v":"8006.25771"},{"i":"2016-03-09","v":"8042.59329"},{"i":"2016-03-10","v":"8055.02388"},{"i":"2016-03-11","v":"8198.45379"},{"i":"2016-03-12","v":"8198.45379"},{"i":"2016-03-13","v":"8198.45379"},{"i":"2016-03-14","v":"8197.49759"},{"i":"2016-03-15","v":"8174.54881"},{"i":"2016-03-16","v":"8213.75298"},{"i":"2016-03-17","v":"8251.04476"},{"i":"2016-03-18","v":"8295.98613"},{"i":"2016-03-19","v":"8295.98613"},{"i":"2016-03-20","v":"8295.98613"},{"i":"2016-03-21","v":"8300.76713"},{"i":"2016-03-22","v":"8298.85473"},{"i":"2016-03-23","v":"8235.74557"},{"i":"2016-03-24","v":"8243.39516"},{"i":"2016-03-25","v":"8243.39516"},{"i":"2016-03-26","v":"8243.39516"},{"i":"2016-03-27","v":"8243.39516"},{"i":"2016-03-28","v":"8252.00096"},{"i":"2016-03-29","v":"8343.79610"},{"i":"2016-03-30","v":"8380.13168"},{"i":"2016-03-31","v":"8367.70109"},{"i":"2016-04-01","v":"8442.28464"},{"i":"2016-04-02","v":"8442.28464"},{"i":"2016-04-03","v":"8442.28464"},{"i":"2016-04-04","v":"8404.03667"},{"i":"2016-04-05","v":"8318.93492"},{"i":"2016-04-06","v":"8442.28464"},{"i":"2016-04-07","v":"8334.23411"},{"i":"2016-04-08","v":"8346.66470"},{"i":"2016-04-09","v":"8346.66470"},{"i":"2016-04-10","v":"8346.66470"},{"i":"2016-04-11","v":"8316.06632"},{"i":"2016-04-12","v":"8398.29947"},{"i":"2016-04-13","v":"8499.65661"},{"i":"2016-04-14","v":"8507.30620"},{"i":"2016-04-15","v":"8502.52521"},{"i":"2016-04-16","v":"8502.52521"},{"i":"2016-04-17","v":"8502.52521"},{"i":"2016-04-18","v":"8564.67817"},{"i":"2016-04-19","v":"8583.80216"},{"i":"2016-04-20","v":"8601.01375"},{"i":"2016-04-21","v":"8573.28396"},{"i":"2016-04-22","v":"8557.02857"},{"i":"2016-04-23","v":"8557.02857"},{"i":"2016-04-24","v":"8557.02857"},{"i":"2016-04-25","v":"8531.21119"},{"i":"2016-04-26","v":"8549.37898"},{"i":"2016-04-27","v":"8556.07237"},{"i":"2016-04-28","v":"8479.57642"},{"i":"2016-04-29","v":"8459.49623"},{"i":"2016-04-30","v":"8459.49623"},{"i":"2016-05-01","v":"8459.49623"},{"i":"2016-05-02","v":"8530.25499"},{"i":"2016-05-03","v":"8426.98545"},{"i":"2016-05-04","v":"8360.05149"},{"i":"2016-05-05","v":"8361.00769"},{"i":"2016-05-06","v":"8398.29947"},{"i":"2016-05-07","v":"8398.29947"},{"i":"2016-05-08","v":"8398.29947"},{"i":"2016-05-09","v":"8404.99286"},{"i":"2016-05-10","v":"8513.04340"},{"i":"2016-05-11","v":"8425.07305"},{"i":"2016-05-12","v":"8422.20445"},{"i":"2016-05-13","v":"8357.85223"},{"i":"2016-05-14","v":"8357.85223"},{"i":"2016-05-15","v":"8357.85223"},{"i":"2016-05-16","v":"8445.67724"},{"i":"2016-05-17","v":"8377.15443"},{"i":"2016-05-18","v":"8400.31707"},{"i":"2016-05-19","v":"8367.50333"},{"i":"2016-05-20","v":"8414.79372"},{"i":"2016-05-21","v":"8414.79372"},{"i":"2016-05-22","v":"8414.79372"},{"i":"2016-05-23","v":"8389.70086"},{"i":"2016-05-24","v":"8513.23494"},{"i":"2016-05-25","v":"8565.35087"},{"i":"2016-05-26","v":"8562.45554"},{"i":"2016-05-27","v":"8597.19950"},{"i":"2016-05-28","v":"8597.19950"},{"i":"2016-05-29","v":"8597.19950"},{"i":"2016-05-30","v":"8597.19950"},{"i":"2016-05-31","v":"8585.61818"},{"i":"2016-06-01","v":"8598.16461"},{"i":"2016-06-02","v":"8627.11791"},{"i":"2016-06-03","v":"8577.89730"},{"i":"2016-06-04","v":"8577.89730"},{"i":"2016-06-05","v":"8577.89730"},{"i":"2016-06-06","v":"8631.94346"},{"i":"2016-06-07","v":"8635.80390"},{"i":"2016-06-08","v":"8665.72231"},{"i":"2016-06-09","v":"8632.90857"},{"i":"2016-06-10","v":"8520.95582"},{"i":"2016-06-11","v":"8520.95582"},{"i":"2016-06-12","v":"8520.95582"},{"i":"2016-06-13","v":"8445.67724"},{"i":"2016-06-14","v":"8419.61927"},{"i":"2016-06-15","v":"8412.86350"},{"i":"2016-06-16","v":"8412.86350"},{"i":"2016-06-17","v":"8369.43355"},{"i":"2016-06-18","v":"8369.43355"},{"i":"2016-06-19","v":"8369.43355"},{"i":"2016-06-20","v":"8428.30526"},{"i":"2016-06-21","v":"8450.50279"},{"i":"2016-06-22","v":"8426.37504"},{"i":"2016-06-23","v":"8546.04868"},{"i":"2016-06-24","v":"8202.46953"},{"i":"2016-06-25","v":"8202.46953"},{"i":"2016-06-26","v":"8202.46953"},{"i":"2016-06-27","v":"8020.06375"},{"i":"2016-06-28","v":"8187.02777"},{"i":"2016-06-29","v":"8339.51514"},{"i":"2016-06-30","v":"8427.34015"},{"i":"2016-07-01","v":"8449.53768"},{"i":"2016-07-02","v":"8449.53768"},{"i":"2016-07-03","v":"8449.53768"},{"i":"2016-07-04","v":"8449.53768"},{"i":"2016-07-05","v":"8369.43355"},{"i":"2016-07-06","v":"8421.54949"},{"i":"2016-07-07","v":"8423.47971"},{"i":"2016-07-08","v":"8561.49043"},{"i":"2016-07-09","v":"8561.49043"},{"i":"2016-07-10","v":"8561.49043"},{"i":"2016-07-11","v":"8589.47862"},{"i":"2016-07-12","v":"8668.61764"},{"i":"2016-07-13","v":"8648.35033"},{"i":"2016-07-14","v":"8697.57094"},{"i":"2016-07-15","v":"8687.91984"},{"i":"2016-07-16","v":"8687.91984"},{"i":"2016-07-17","v":"8687.91984"},{"i":"2016-07-18","v":"8712.04759"},{"i":"2016-07-19","v":"8695.64072"},{"i":"2016-07-20","v":"8750.65199"},{"i":"2016-07-21","v":"8705.29182"},{"i":"2016-07-22","v":"8734.24512"},{"i":"2016-07-23","v":"8734.24512"},{"i":"2016-07-24","v":"8734.24512"},{"i":"2016-07-25","v":"8698.53605"},{"i":"2016-07-26","v":"8723.62891"},{"i":"2016-07-27","v":"8724.59402"},{"i":"2016-07-28","v":"8739.07067"},{"i":"2016-07-29","v":"8747.75666"},{"i":"2016-07-30","v":"8747.75666"},{"i":"2016-07-31","v":"8747.75666"},{"i":"2016-08-01","v":"8736.17534"},{"i":"2016-08-02","v":"8681.16407"},{"i":"2016-08-03","v":"8710.11737"},{"i":"2016-08-04","v":"8718.80336"},{"i":"2016-08-05","v":"8788.29127"},{"i":"2016-08-06","v":"8788.29127"},{"i":"2016-08-07","v":"8788.29127"},{"i":"2016-08-08","v":"8773.81463"},{"i":"2016-08-09","v":"8780.57040"},{"i":"2016-08-10","v":"8745.82644"},{"i":"2016-08-11","v":"8802.76792"},{"i":"2016-08-12","v":"8802.76792"},{"i":"2016-08-13","v":"8802.76792"},{"i":"2016-08-14","v":"8802.76792"},{"i":"2016-08-15","v":"8841.37232"},{"i":"2016-08-16","v":"8793.11682"},{"i":"2016-08-17","v":"8804.69814"},{"i":"2016-08-18","v":"8831.72122"},{"i":"2016-08-19","v":"8843.30254"},{"i":"2016-08-20","v":"8843.30254"},{"i":"2016-08-21","v":"8843.30254"},{"i":"2016-08-22","v":"8850.05831"},{"i":"2016-08-23","v":"8880.94183"},{"i":"2016-08-24","v":"8822.07012"},{"i":"2016-08-25","v":"8805.66325"},{"i":"2016-08-26","v":"8805.66325"},{"i":"2016-08-27","v":"8805.66325"},{"i":"2016-08-28","v":"8805.66325"},{"i":"2016-08-29","v":"8838.47699"},{"i":"2016-08-30","v":"8822.07012"},{"i":"2016-08-31","v":"8792.15171"},{"i":"2016-09-01","v":"8793.11682"},{"i":"2016-09-02","v":"8829.79100"},{"i":"2016-09-03","v":"8829.79100"},{"i":"2016-09-04","v":"8829.79100"},{"i":"2016-09-05","v":"8829.79100"},{"i":"2016-09-06","v":"8848.12809"},{"i":"2016-09-07","v":"8853.91875"},{"i":"2016-09-08","v":"8838.47699"},{"i":"2016-09-09","v":"8626.15280"},{"i":"2016-09-10","v":"8626.15280"},{"i":"2016-09-11","v":"8626.15280"},{"i":"2016-09-12","v":"8750.65199"},{"i":"2016-09-13","v":"8626.15280"},{"i":"2016-09-14","v":"8625.18769"},{"i":"2016-09-15","v":"8722.66380"},{"i":"2016-09-16","v":"8684.05940"},{"i":"2016-09-17","v":"8684.05940"},{"i":"2016-09-18","v":"8684.05940"},{"i":"2016-09-19","v":"8679.23385"},{"i":"2016-09-20","v":"8681.16407"},{"i":"2016-09-21","v":"8776.70996"},{"i":"2016-09-22","v":"8844.26765"},{"i":"2016-09-23","v":"8779.60529"},{"i":"2016-09-24","v":"8779.60529"},{"i":"2016-09-25","v":"8779.60529"},{"i":"2016-09-26","v":"8711.08248"},{"i":"2016-09-27","v":"8764.16353"},{"i":"2016-09-28","v":"8817.24457"},{"i":"2016-09-29","v":"8742.93111"},{"i":"2016-09-30","v":"8818.20968"},{"i":"2016-10-01","v":"8818.20968"},{"i":"2016-10-02","v":"8818.20968"},{"i":"2016-10-03","v":"8794.08193"},{"i":"2016-10-04","v":"8768.02397"},{"i":"2016-10-05","v":"8810.48880"},{"i":"2016-10-06","v":"8828.82589"},{"i":"2016-10-07","v":"8810.48880"},{"i":"2016-10-08","v":"8810.48880"},{"i":"2016-10-09","v":"8810.48880"},{"i":"2016-10-10","v":"8854.88386"},{"i":"2016-10-11","v":"8742.93111"},{"i":"2016-10-12","v":"8756.44265"},{"i":"2016-10-13","v":"8725.55913"},{"i":"2016-10-14","v":"8727.48935"},{"i":"2016-10-15","v":"8727.48935"},{"i":"2016-10-16","v":"8727.48935"},{"i":"2016-10-17","v":"8697.57094"},{"i":"2016-10-18","v":"8760.30309"},{"i":"2016-10-19","v":"8794.08193"},{"i":"2016-10-20","v":"8774.77974"},{"i":"2016-10-21","v":"8764.16353"},{"i":"2016-10-22","v":"8764.16353"},{"i":"2016-10-23","v":"8764.16353"},{"i":"2016-10-24","v":"8809.52369"},{"i":"2016-10-25","v":"8751.61710"},{"i":"2016-10-26","v":"8735.21023"},{"i":"2016-10-27","v":"8694.67561"},{"i":"2016-10-28","v":"8667.65253"},{"i":"2016-10-29","v":"8667.65253"},{"i":"2016-10-30","v":"8667.65253"},{"i":"2016-10-31","v":"8645.45500"},{"i":"2016-11-01","v":"8584.65307"},{"i":"2016-11-02","v":"8519.99071"},{"i":"2016-11-03","v":"8456.29345"},{"i":"2016-11-04","v":"8454.36323"},{"i":"2016-11-05","v":"8454.36323"},{"i":"2016-11-06","v":"8454.36323"},{"i":"2016-11-07","v":"8633.87368"},{"i":"2016-11-08","v":"8662.82698"},{"i":"2016-11-09","v":"8773.81463"},{"i":"2016-11-10","v":"8781.53551"},{"i":"2016-11-11","v":"8746.79155"},{"i":"2016-11-12","v":"8746.79155"},{"i":"2016-11-13","v":"8746.79155"},{"i":"2016-11-14","v":"8719.76847"},{"i":"2016-11-15","v":"8797.94237"},{"i":"2016-11-16","v":"8797.94237"},{"i":"2016-11-17","v":"8852.95364"},{"i":"2016-11-18","v":"8833.65144"},{"i":"2016-11-19","v":"8833.65144"},{"i":"2016-11-20","v":"8833.65144"},{"i":"2016-11-21","v":"8916.65090"},{"i":"2016-11-22","v":"8922.44156"},{"i":"2016-11-23","v":"8937.88332"},{"i":"2016-11-24","v":"8937.88332"},{"i":"2016-11-25","v":"8957.18552"},{"i":"2016-11-26","v":"8957.18552"},{"i":"2016-11-27","v":"8957.18552"},{"i":"2016-11-28","v":"8883.83716"},{"i":"2016-11-29","v":"8877.08139"},{"i":"2016-11-30","v":"8902.17425"},{"i":"2016-12-01","v":"8860.67452"},{"i":"2016-12-02","v":"8856.62106"},{"i":"2016-12-03","v":"8856.62106"},{"i":"2016-12-04","v":"8856.62106"},{"i":"2016-12-05","v":"8940.35065"},{"i":"2016-12-06","v":"8973.84249"},{"i":"2016-12-07","v":"9077.27317"},{"i":"2016-12-08","v":"9104.85468"},{"i":"2016-12-09","v":"9147.21201"},{"i":"2016-12-10","v":"9147.21201"},{"i":"2016-12-11","v":"9147.21201"},{"i":"2016-12-12","v":"9094.01909"},{"i":"2016-12-13","v":"9158.04760"},{"i":"2016-12-14","v":"9092.04898"},{"i":"2016-12-15","v":"9127.51093"},{"i":"2016-12-16","v":"9101.89952"},{"i":"2016-12-17","v":"9101.89952"},{"i":"2016-12-18","v":"9101.89952"},{"i":"2016-12-19","v":"9100.91447"},{"i":"2016-12-20","v":"9139.33158"},{"i":"2016-12-21","v":"9117.66039"},{"i":"2016-12-22","v":"9093.03403"},{"i":"2016-12-23","v":"9116.67533"},{"i":"2016-12-24","v":"9116.67533"},{"i":"2016-12-25","v":"9116.67533"},{"i":"2016-12-26","v":"9116.67533"},{"i":"2016-12-27","v":"9148.19706"},{"i":"2016-12-28","v":"9059.54220"},{"i":"2016-12-29","v":"9041.81122"},{"i":"2016-12-30","v":"8999.45390"},{"i":"2016-12-31","v":"8999.45390"},{"i":"2017-01-01","v":"8999.45390"},{"i":"2017-01-02","v":"8999.45390"},{"i":"2017-01-03","v":"9096.97425"},{"i":"2017-01-04","v":"9178.73374"},{"i":"2017-01-05","v":"9171.83836"},{"i":"2017-01-06","v":"9224.04622"},{"i":"2017-01-07","v":"9224.04622"},{"i":"2017-01-08","v":"9224.04622"},{"i":"2017-01-09","v":"9196.46471"},{"i":"2017-01-10","v":"9201.38998"},{"i":"2017-01-11","v":"9230.94160"},{"i":"2017-01-12","v":"9202.37504"},{"i":"2017-01-13","v":"9228.97149"},{"i":"2017-01-14","v":"9228.97149"},{"i":"2017-01-15","v":"9228.97149"},{"i":"2017-01-16","v":"9228.97149"},{"i":"2017-01-17","v":"9161.00276"},{"i":"2017-01-18","v":"9178.73374"},{"i":"2017-01-19","v":"9152.13728"},{"i":"2017-01-20","v":"9171.83836"},{"i":"2017-01-21","v":"9171.83836"},{"i":"2017-01-22","v":"9171.83836"},{"i":"2017-01-23","v":"9157.06255"},{"i":"2017-01-24","v":"9243.74731"},{"i":"2017-01-25","v":"9336.34239"},{"i":"2017-01-26","v":"9320.58152"},{"i":"2017-01-27","v":"9308.76087"},{"i":"2017-01-28","v":"9308.76087"},{"i":"2017-01-29","v":"9308.76087"},{"i":"2017-01-30","v":"9227.98644"},{"i":"2017-01-31","v":"9216.16579"},{"i":"2017-02-01","v":"9258.52312"},{"i":"2017-02-02","v":"9249.65763"},{"i":"2017-02-03","v":"9355.05841"},{"i":"2017-02-04","v":"9355.05841"},{"i":"2017-02-05","v":"9355.05841"},{"i":"2017-02-06","v":"9338.31250"},{"i":"2017-02-07","v":"9336.34239"},{"i":"2017-02-08","v":"9344.22282"},{"i":"2017-02-09","v":"9410.22144"},{"i":"2017-02-10","v":"9439.77306"},{"i":"2017-02-11","v":"9439.77306"},{"i":"2017-02-12","v":"9439.77306"},{"i":"2017-02-13","v":"9496.90620"},{"i":"2017-02-14","v":"9556.00944"},{"i":"2017-02-15","v":"9606.24720"},{"i":"2017-02-16","v":"9568.81515"},{"i":"2017-02-17","v":"9577.68063"},{"i":"2017-02-18","v":"9577.68063"},{"i":"2017-02-19","v":"9577.68063"},{"i":"2017-02-20","v":"9577.68063"},{"i":"2017-02-21","v":"9639.73904"},{"i":"2017-02-22","v":"9615.11269"},{"i":"2017-02-23","v":"9574.72547"},{"i":"2017-02-24","v":"9572.75536"},{"i":"2017-02-25","v":"9572.75536"},{"i":"2017-02-26","v":"9572.75536"},{"i":"2017-02-27","v":"9611.17247"},{"i":"2017-02-28","v":"9578.66569"},{"i":"2017-03-01","v":"9746.12488"},{"i":"2017-03-02","v":"9661.41023"},{"i":"2017-03-03","v":"9685.05152"},{"i":"2017-03-04","v":"9685.05152"},{"i":"2017-03-05","v":"9685.05152"}]}]}]}});