jQuery164010224738880060613_1488752666693({"status":{"code":"200","message":"OK"},"data":{"r":[{"i":"XIUSA04G92","t":[{"i":"117","d":[{"i":"2006-03-06","v":"4198.04000"},{"i":"2006-03-07","v":"4190.42300"},{"i":"2006-03-08","v":"4200.13400"},{"i":"2006-03-09","v":"4179.71000"},{"i":"2006-03-10","v":"4210.41700"},{"i":"2006-03-11","v":"4210.41700"},{"i":"2006-03-12","v":"4210.41700"},{"i":"2006-03-13","v":"4220.06900"},{"i":"2006-03-14","v":"4263.92600"},{"i":"2006-03-15","v":"4282.43700"},{"i":"2006-03-16","v":"4290.12700"},{"i":"2006-03-17","v":"4296.45300"},{"i":"2006-03-18","v":"4296.45300"},{"i":"2006-03-19","v":"4296.45300"},{"i":"2006-03-20","v":"4289.34000"},{"i":"2006-03-21","v":"4263.58800"},{"i":"2006-03-22","v":"4289.33700"},{"i":"2006-03-23","v":"4278.28500"},{"i":"2006-03-24","v":"4282.49200"},{"i":"2006-03-25","v":"4282.49200"},{"i":"2006-03-26","v":"4282.49200"},{"i":"2006-03-27","v":"4278.06000"},{"i":"2006-03-28","v":"4250.54900"},{"i":"2006-03-29","v":"4283.07900"},{"i":"2006-03-30","v":"4274.63100"},{"i":"2006-03-31","v":"4256.83100"},{"i":"2006-04-01","v":"4256.83100"},{"i":"2006-04-02","v":"4256.83100"},{"i":"2006-04-03","v":"4266.67400"},{"i":"2006-04-04","v":"4293.81200"},{"i":"2006-04-05","v":"4312.73800"},{"i":"2006-04-06","v":"4305.49575"},{"i":"2006-04-07","v":"4260.99200"},{"i":"2006-04-08","v":"4260.99200"},{"i":"2006-04-09","v":"4260.99200"},{"i":"2006-04-10","v":"4264.72700"},{"i":"2006-04-11","v":"4232.46500"},{"i":"2006-04-12","v":"4237.60600"},{"i":"2006-04-13","v":"4240.88600"},{"i":"2006-04-14","v":"4240.88600"},{"i":"2006-04-15","v":"4240.88600"},{"i":"2006-04-16","v":"4240.88600"},{"i":"2006-04-17","v":"4228.42600"},{"i":"2006-04-18","v":"4301.84700"},{"i":"2006-04-19","v":"4309.76900"},{"i":"2006-04-20","v":"4314.92873"},{"i":"2006-04-21","v":"4314.41600"},{"i":"2006-04-22","v":"4314.41600"},{"i":"2006-04-23","v":"4314.41600"},{"i":"2006-04-24","v":"4304.04700"},{"i":"2006-04-25","v":"4283.08300"},{"i":"2006-04-26","v":"4295.58100"},{"i":"2006-04-27","v":"4310.95800"},{"i":"2006-04-28","v":"4313.99100"},{"i":"2006-04-29","v":"4313.99100"},{"i":"2006-04-30","v":"4313.99100"},{"i":"2006-05-01","v":"4296.16400"},{"i":"2006-05-02","v":"4322.55400"},{"i":"2006-05-03","v":"4305.71700"},{"i":"2006-05-04","v":"4320.36900"},{"i":"2006-05-05","v":"4364.93100"},{"i":"2006-05-06","v":"4364.93100"},{"i":"2006-05-07","v":"4364.93100"},{"i":"2006-05-08","v":"4361.69200"},{"i":"2006-05-09","v":"4363.32700"},{"i":"2006-05-10","v":"4357.68500"},{"i":"2006-05-11","v":"4302.66800"},{"i":"2006-05-12","v":"4254.43300"},{"i":"2006-05-13","v":"4254.43300"},{"i":"2006-05-14","v":"4254.43300"},{"i":"2006-05-15","v":"4265.64800"},{"i":"2006-05-16","v":"4257.72900"},{"i":"2006-05-17","v":"4187.17753"},{"i":"2006-05-18","v":"4159.35300"},{"i":"2006-05-19","v":"4176.55200"},{"i":"2006-05-20","v":"4176.55200"},{"i":"2006-05-21","v":"4176.55200"},{"i":"2006-05-22","v":"4160.21400"},{"i":"2006-05-23","v":"4142.16500"},{"i":"2006-05-24","v":"4148.86600"},{"i":"2006-05-25","v":"4196.56300"},{"i":"2006-05-26","v":"4221.12100"},{"i":"2006-05-27","v":"4221.12100"},{"i":"2006-05-28","v":"4221.12100"},{"i":"2006-05-29","v":"4221.12100"},{"i":"2006-05-30","v":"4154.51700"},{"i":"2006-05-31","v":"4189.82800"},{"i":"2006-06-01","v":"4241.48700"},{"i":"2006-06-02","v":"4249.75800"},{"i":"2006-06-03","v":"4249.75800"},{"i":"2006-06-04","v":"4249.75800"},{"i":"2006-06-05","v":"4174.30400"},{"i":"2006-06-06","v":"4169.75500"},{"i":"2006-06-07","v":"4145.18000"},{"i":"2006-06-08","v":"4151.27600"},{"i":"2006-06-09","v":"4132.69900"},{"i":"2006-06-10","v":"4132.69900"},{"i":"2006-06-11","v":"4132.69900"},{"i":"2006-06-12","v":"4080.34400"},{"i":"2006-06-13","v":"4039.46900"},{"i":"2006-06-14","v":"4060.56900"},{"i":"2006-06-15","v":"4146.89000"},{"i":"2006-06-16","v":"4131.65200"},{"i":"2006-06-17","v":"4131.65200"},{"i":"2006-06-18","v":"4131.65200"},{"i":"2006-06-19","v":"4093.99700"},{"i":"2006-06-20","v":"4094.02300"},{"i":"2006-06-21","v":"4134.02200"},{"i":"2006-06-22","v":"4113.17000"},{"i":"2006-06-23","v":"4109.57700"},{"i":"2006-06-24","v":"4109.57700"},{"i":"2006-06-25","v":"4109.57700"},{"i":"2006-06-26","v":"4129.57800"},{"i":"2006-06-27","v":"4092.10000"},{"i":"2006-06-28","v":"4115.33900"},{"i":"2006-06-29","v":"4204.27200"},{"i":"2006-06-30","v":"4195.50800"},{"i":"2006-07-01","v":"4195.50800"},{"i":"2006-07-02","v":"4195.50800"},{"i":"2006-07-03","v":"4228.94900"},{"i":"2006-07-04","v":"4228.94900"},{"i":"2006-07-05","v":"4198.79200"},{"i":"2006-07-06","v":"4210.35800"},{"i":"2006-07-07","v":"4181.92000"},{"i":"2006-07-08","v":"4181.92000"},{"i":"2006-07-09","v":"4181.92000"},{"i":"2006-07-10","v":"4188.11000"},{"i":"2006-07-11","v":"4205.51500"},{"i":"2006-07-12","v":"4159.99100"},{"i":"2006-07-13","v":"4106.13900"},{"i":"2006-07-14","v":"4086.02300"},{"i":"2006-07-15","v":"4086.02300"},{"i":"2006-07-16","v":"4086.02300"},{"i":"2006-07-17","v":"4080.37400"},{"i":"2006-07-18","v":"4088.29400"},{"i":"2006-07-19","v":"4164.57400"},{"i":"2006-07-20","v":"4129.27800"},{"i":"2006-07-21","v":"4100.10300"},{"i":"2006-07-22","v":"4100.10300"},{"i":"2006-07-23","v":"4100.10300"},{"i":"2006-07-24","v":"4168.38500"},{"i":"2006-07-25","v":"4194.73200"},{"i":"2006-07-26","v":"4193.18800"},{"i":"2006-07-27","v":"4176.64500"},{"i":"2006-07-28","v":"4227.58000"},{"i":"2006-07-29","v":"4227.58000"},{"i":"2006-07-30","v":"4227.58000"},{"i":"2006-07-31","v":"4221.38800"},{"i":"2006-08-01","v":"4202.39800"},{"i":"2006-08-02","v":"4228.27900"},{"i":"2006-08-03","v":"4235.27700"},{"i":"2006-08-04","v":"4232.31700"},{"i":"2006-08-05","v":"4232.31700"},{"i":"2006-08-06","v":"4232.31700"},{"i":"2006-08-07","v":"4220.60000"},{"i":"2006-08-08","v":"4206.72500"},{"i":"2006-08-09","v":"4189.58800"},{"i":"2006-08-10","v":"4209.73700"},{"i":"2006-08-11","v":"4193.55000"},{"i":"2006-08-12","v":"4193.55000"},{"i":"2006-08-13","v":"4193.55000"},{"i":"2006-08-14","v":"4198.67400"},{"i":"2006-08-15","v":"4256.57200"},{"i":"2006-08-16","v":"4290.22300"},{"i":"2006-08-17","v":"4297.22000"},{"i":"2006-08-18","v":"4313.20400"},{"i":"2006-08-19","v":"4313.20400"},{"i":"2006-08-20","v":"4313.20400"},{"i":"2006-08-21","v":"4297.37100"},{"i":"2006-08-22","v":"4301.67200"},{"i":"2006-08-23","v":"4282.73100"},{"i":"2006-08-24","v":"4292.99300"},{"i":"2006-08-25","v":"4290.21800"},{"i":"2006-08-26","v":"4290.21800"},{"i":"2006-08-27","v":"4290.21800"},{"i":"2006-08-28","v":"4312.40200"},{"i":"2006-08-29","v":"4321.37200"},{"i":"2006-08-30","v":"4323.25700"},{"i":"2006-08-31","v":"4321.82800"},{"i":"2006-09-01","v":"4345.73900"},{"i":"2006-09-02","v":"4345.73900"},{"i":"2006-09-03","v":"4345.73900"},{"i":"2006-09-04","v":"4345.73900"},{"i":"2006-09-05","v":"4353.37700"},{"i":"2006-09-06","v":"4311.01000"},{"i":"2006-09-07","v":"4290.48700"},{"i":"2006-09-08","v":"4306.74500"},{"i":"2006-09-09","v":"4306.74500"},{"i":"2006-09-10","v":"4306.74500"},{"i":"2006-09-11","v":"4309.01700"},{"i":"2006-09-12","v":"4354.07200"},{"i":"2006-09-13","v":"4371.76500"},{"i":"2006-09-14","v":"4366.06000"},{"i":"2006-09-15","v":"4377.94800"},{"i":"2006-09-16","v":"4377.94800"},{"i":"2006-09-17","v":"4377.94800"},{"i":"2006-09-18","v":"4382.35600"},{"i":"2006-09-19","v":"4372.86900"},{"i":"2006-09-20","v":"4395.77700"},{"i":"2006-09-21","v":"4373.04100"},{"i":"2006-09-22","v":"4362.23900"},{"i":"2006-09-23","v":"4362.23900"},{"i":"2006-09-24","v":"4362.23900"},{"i":"2006-09-25","v":"4400.70800"},{"i":"2006-09-26","v":"4433.87600"},{"i":"2006-09-27","v":"4435.53200"},{"i":"2006-09-28","v":"4444.11400"},{"i":"2006-09-29","v":"4433.20100"},{"i":"2006-09-30","v":"4433.20100"},{"i":"2006-10-01","v":"4433.20100"},{"i":"2006-10-02","v":"4418.27900"},{"i":"2006-10-03","v":"4427.56400"},{"i":"2006-10-04","v":"4482.02000"},{"i":"2006-10-05","v":"4493.22800"},{"i":"2006-10-06","v":"4481.16100"},{"i":"2006-10-07","v":"4481.16100"},{"i":"2006-10-08","v":"4481.16100"},{"i":"2006-10-09","v":"4484.74100"},{"i":"2006-10-10","v":"4494.04400"},{"i":"2006-10-11","v":"4482.99100"},{"i":"2006-10-12","v":"4525.80100"},{"i":"2006-10-13","v":"4535.07700"},{"i":"2006-10-14","v":"4535.07700"},{"i":"2006-10-15","v":"4535.07700"},{"i":"2006-10-16","v":"4546.52869"},{"i":"2006-10-17","v":"4529.90300"},{"i":"2006-10-18","v":"4536.66400"},{"i":"2006-10-19","v":"4540.15900"},{"i":"2006-10-20","v":"4545.65400"},{"i":"2006-10-21","v":"4545.65400"},{"i":"2006-10-22","v":"4545.65400"},{"i":"2006-10-23","v":"4573.69900"},{"i":"2006-10-24","v":"4574.86800"},{"i":"2006-10-25","v":"4591.03500"},{"i":"2006-10-26","v":"4613.86500"},{"i":"2006-10-27","v":"4575.48500"},{"i":"2006-10-28","v":"4575.48500"},{"i":"2006-10-29","v":"4575.48500"},{"i":"2006-10-30","v":"4577.61600"},{"i":"2006-10-31","v":"4577.66200"},{"i":"2006-11-01","v":"4544.58100"},{"i":"2006-11-02","v":"4544.24900"},{"i":"2006-11-03","v":"4534.44400"},{"i":"2006-11-04","v":"4534.44400"},{"i":"2006-11-05","v":"4534.44400"},{"i":"2006-11-06","v":"4586.04900"},{"i":"2006-11-07","v":"4596.32000"},{"i":"2006-11-08","v":"4607.01600"},{"i":"2006-11-09","v":"4583.42700"},{"i":"2006-11-10","v":"4591.94991"},{"i":"2006-11-11","v":"4591.94991"},{"i":"2006-11-12","v":"4591.94991"},{"i":"2006-11-13","v":"4604.74100"},{"i":"2006-11-14","v":"4634.54900"},{"i":"2006-11-15","v":"4646.79100"},{"i":"2006-11-16","v":"4657.53700"},{"i":"2006-11-17","v":"4662.35300"},{"i":"2006-11-18","v":"4662.35300"},{"i":"2006-11-19","v":"4662.35300"},{"i":"2006-11-20","v":"4660.11300"},{"i":"2006-11-21","v":"4668.04000"},{"i":"2006-11-22","v":"4679.34700"},{"i":"2006-11-23","v":"4679.34700"},{"i":"2006-11-24","v":"4662.71500"},{"i":"2006-11-25","v":"4662.71500"},{"i":"2006-11-26","v":"4662.71500"},{"i":"2006-11-27","v":"4599.33500"},{"i":"2006-11-28","v":"4616.31800"},{"i":"2006-11-29","v":"4660.81900"},{"i":"2006-11-30","v":"4664.71107"},{"i":"2006-12-01","v":"4651.65100"},{"i":"2006-12-02","v":"4651.65100"},{"i":"2006-12-03","v":"4651.65100"},{"i":"2006-12-04","v":"4693.09500"},{"i":"2006-12-05","v":"4712.01171"},{"i":"2006-12-06","v":"4707.03800"},{"i":"2006-12-07","v":"4688.47600"},{"i":"2006-12-08","v":"4697.06100"},{"i":"2006-12-09","v":"4697.06100"},{"i":"2006-12-10","v":"4697.06100"},{"i":"2006-12-11","v":"4707.80400"},{"i":"2006-12-12","v":"4702.99100"},{"i":"2006-12-13","v":"4709.35000"},{"i":"2006-12-14","v":"4750.62400"},{"i":"2006-12-15","v":"4755.98500"},{"i":"2006-12-16","v":"4755.98500"},{"i":"2006-12-17","v":"4755.98500"},{"i":"2006-12-18","v":"4740.63300"},{"i":"2006-12-19","v":"4751.07500"},{"i":"2006-12-20","v":"4744.48773"},{"i":"2006-12-21","v":"4728.15500"},{"i":"2006-12-22","v":"4703.69100"},{"i":"2006-12-23","v":"4703.69100"},{"i":"2006-12-24","v":"4703.69100"},{"i":"2006-12-25","v":"4703.69100"},{"i":"2006-12-26","v":"4724.20300"},{"i":"2006-12-27","v":"4758.33000"},{"i":"2006-12-28","v":"4751.50000"},{"i":"2006-12-29","v":"4730.14600"},{"i":"2006-12-30","v":"4730.14600"},{"i":"2006-12-31","v":"4730.14600"},{"i":"2007-01-01","v":"4730.14600"},{"i":"2007-01-02","v":"4730.14600"},{"i":"2007-01-03","v":"4725.37400"},{"i":"2007-01-04","v":"4731.17500"},{"i":"2007-01-05","v":"4702.37400"},{"i":"2007-01-06","v":"4702.37400"},{"i":"2007-01-07","v":"4702.37400"},{"i":"2007-01-08","v":"4714.29800"},{"i":"2007-01-09","v":"4711.86400"},{"i":"2007-01-10","v":"4721.56500"},{"i":"2007-01-11","v":"4751.55300"},{"i":"2007-01-12","v":"4774.61000"},{"i":"2007-01-13","v":"4774.61000"},{"i":"2007-01-14","v":"4774.61000"},{"i":"2007-01-15","v":"4774.61000"},{"i":"2007-01-16","v":"4778.51600"},{"i":"2007-01-17","v":"4774.66100"},{"i":"2007-01-18","v":"4760.58700"},{"i":"2007-01-19","v":"4774.44400"},{"i":"2007-01-20","v":"4774.44400"},{"i":"2007-01-21","v":"4774.44400"},{"i":"2007-01-22","v":"4749.35100"},{"i":"2007-01-23","v":"4766.15200"},{"i":"2007-01-24","v":"4806.80300"},{"i":"2007-01-25","v":"4752.68300"},{"i":"2007-01-26","v":"4746.93800"},{"i":"2007-01-27","v":"4746.93800"},{"i":"2007-01-28","v":"4746.93800"},{"i":"2007-01-29","v":"4742.23200"},{"i":"2007-01-30","v":"4769.67400"},{"i":"2007-01-31","v":"4801.68100"},{"i":"2007-02-01","v":"4828.54900"},{"i":"2007-02-02","v":"4836.74100"},{"i":"2007-02-03","v":"4836.74100"},{"i":"2007-02-04","v":"4836.74100"},{"i":"2007-02-05","v":"4832.52500"},{"i":"2007-02-06","v":"4835.92700"},{"i":"2007-02-07","v":"4844.66000"},{"i":"2007-02-08","v":"4839.05200"},{"i":"2007-02-09","v":"4804.99600"},{"i":"2007-02-10","v":"4804.99600"},{"i":"2007-02-11","v":"4804.99600"},{"i":"2007-02-12","v":"4789.55600"},{"i":"2007-02-13","v":"4826.80200"},{"i":"2007-02-14","v":"4864.89500"},{"i":"2007-02-15","v":"4870.44400"},{"i":"2007-02-16","v":"4866.32400"},{"i":"2007-02-17","v":"4866.32400"},{"i":"2007-02-18","v":"4866.32400"},{"i":"2007-02-19","v":"4866.32400"},{"i":"2007-02-20","v":"4880.20100"},{"i":"2007-02-21","v":"4873.61500"},{"i":"2007-02-22","v":"4870.57700"},{"i":"2007-02-23","v":"4853.76800"},{"i":"2007-02-24","v":"4853.76800"},{"i":"2007-02-25","v":"4853.76800"},{"i":"2007-02-26","v":"4848.28700"},{"i":"2007-02-27","v":"4680.35100"},{"i":"2007-02-28","v":"4707.76600"},{"i":"2007-03-01","v":"4695.62200"},{"i":"2007-03-02","v":"4642.08500"},{"i":"2007-03-03","v":"4642.08500"},{"i":"2007-03-04","v":"4642.08500"},{"i":"2007-03-05","v":"4598.62500"},{"i":"2007-03-06","v":"4670.06400"},{"i":"2007-03-07","v":"4659.86700"},{"i":"2007-03-08","v":"4693.38800"},{"i":"2007-03-09","v":"4696.58800"},{"i":"2007-03-10","v":"4696.58800"},{"i":"2007-03-11","v":"4696.58800"},{"i":"2007-03-12","v":"4709.31800"},{"i":"2007-03-13","v":"4614.67500"},{"i":"2007-03-14","v":"4645.87500"},{"i":"2007-03-15","v":"4663.19100"},{"i":"2007-03-16","v":"4645.33800"},{"i":"2007-03-17","v":"4645.33800"},{"i":"2007-03-18","v":"4645.33800"},{"i":"2007-03-19","v":"4695.95800"},{"i":"2007-03-20","v":"4725.75400"},{"i":"2007-03-21","v":"4806.59500"},{"i":"2007-03-22","v":"4804.90000"},{"i":"2007-03-23","v":"4810.17900"},{"i":"2007-03-24","v":"4810.17900"},{"i":"2007-03-25","v":"4810.17900"},{"i":"2007-03-26","v":"4814.81300"},{"i":"2007-03-27","v":"4785.08100"},{"i":"2007-03-28","v":"4748.01000"},{"i":"2007-03-29","v":"4765.96800"},{"i":"2007-03-30","v":"4760.42200"},{"i":"2007-03-31","v":"4760.42200"},{"i":"2007-04-01","v":"4760.42200"},{"i":"2007-04-02","v":"4772.82300"},{"i":"2007-04-03","v":"4818.06000"},{"i":"2007-04-04","v":"4823.46200"},{"i":"2007-04-05","v":"4839.59500"},{"i":"2007-04-06","v":"4839.59500"},{"i":"2007-04-07","v":"4839.59500"},{"i":"2007-04-08","v":"4839.59500"},{"i":"2007-04-09","v":"4842.45455"},{"i":"2007-04-10","v":"4855.22100"},{"i":"2007-04-11","v":"4823.86400"},{"i":"2007-04-12","v":"4853.85800"},{"i":"2007-04-13","v":"4870.78100"},{"i":"2007-04-14","v":"4870.78100"},{"i":"2007-04-15","v":"4870.78100"},{"i":"2007-04-16","v":"4923.20600"},{"i":"2007-04-17","v":"4933.28800"},{"i":"2007-04-18","v":"4936.74800"},{"i":"2007-04-19","v":"4930.90600"},{"i":"2007-04-20","v":"4976.71600"},{"i":"2007-04-21","v":"4976.71600"},{"i":"2007-04-22","v":"4976.71600"},{"i":"2007-04-23","v":"4965.33600"},{"i":"2007-04-24","v":"4963.58800"},{"i":"2007-04-25","v":"5014.38900"},{"i":"2007-04-26","v":"5010.95500"},{"i":"2007-04-27","v":"5010.51000"},{"i":"2007-04-28","v":"5010.51000"},{"i":"2007-04-29","v":"5010.51000"},{"i":"2007-04-30","v":"4971.28700"},{"i":"2007-05-01","v":"4984.48700"},{"i":"2007-05-02","v":"5017.29500"},{"i":"2007-05-03","v":"5040.45800"},{"i":"2007-05-04","v":"5051.41100"},{"i":"2007-05-05","v":"5051.41100"},{"i":"2007-05-06","v":"5051.41100"},{"i":"2007-05-07","v":"5064.54600"},{"i":"2007-05-08","v":"5059.04900"},{"i":"2007-05-09","v":"5076.71900"},{"i":"2007-05-10","v":"5006.69200"},{"i":"2007-05-11","v":"5055.47500"},{"i":"2007-05-12","v":"5055.47500"},{"i":"2007-05-13","v":"5055.47500"},{"i":"2007-05-14","v":"5046.70900"},{"i":"2007-05-15","v":"5040.59500"},{"i":"2007-05-16","v":"5085.59047"},{"i":"2007-05-17","v":"5081.34300"},{"i":"2007-05-18","v":"5114.95000"},{"i":"2007-05-19","v":"5114.95000"},{"i":"2007-05-20","v":"5114.95000"},{"i":"2007-05-21","v":"5122.85400"},{"i":"2007-05-22","v":"5119.55200"},{"i":"2007-05-23","v":"5113.46709"},{"i":"2007-05-24","v":"5064.46600"},{"i":"2007-05-25","v":"5092.12600"},{"i":"2007-05-26","v":"5092.12600"},{"i":"2007-05-27","v":"5092.12600"},{"i":"2007-05-28","v":"5092.12600"},{"i":"2007-05-29","v":"5100.71300"},{"i":"2007-05-30","v":"5143.32700"},{"i":"2007-05-31","v":"5144.76000"},{"i":"2007-06-01","v":"5163.97400"},{"i":"2007-06-02","v":"5163.97400"},{"i":"2007-06-03","v":"5163.97400"},{"i":"2007-06-04","v":"5173.71800"},{"i":"2007-06-05","v":"5146.25200"},{"i":"2007-06-06","v":"5101.92700"},{"i":"2007-06-07","v":"5012.50500"},{"i":"2007-06-08","v":"5069.52600"},{"i":"2007-06-09","v":"5069.52600"},{"i":"2007-06-10","v":"5069.52600"},{"i":"2007-06-11","v":"5074.49121"},{"i":"2007-06-12","v":"5020.27400"},{"i":"2007-06-13","v":"5097.74800"},{"i":"2007-06-14","v":"5122.62700"},{"i":"2007-06-15","v":"5156.04800"},{"i":"2007-06-16","v":"5156.04800"},{"i":"2007-06-17","v":"5156.04800"},{"i":"2007-06-18","v":"5149.82100"},{"i":"2007-06-19","v":"5158.83600"},{"i":"2007-06-20","v":"5088.75700"},{"i":"2007-06-21","v":"5121.33700"},{"i":"2007-06-22","v":"5055.30800"},{"i":"2007-06-23","v":"5055.30800"},{"i":"2007-06-24","v":"5055.30800"},{"i":"2007-06-25","v":"5039.09300"},{"i":"2007-06-26","v":"5022.97000"},{"i":"2007-06-27","v":"5069.22981"},{"i":"2007-06-28","v":"5067.19900"},{"i":"2007-06-29","v":"5059.28900"},{"i":"2007-06-30","v":"5059.28900"},{"i":"2007-07-01","v":"5059.28900"},{"i":"2007-07-02","v":"5113.44800"},{"i":"2007-07-03","v":"5132.79800"},{"i":"2007-07-04","v":"5132.79800"},{"i":"2007-07-05","v":"5134.63100"},{"i":"2007-07-06","v":"5153.07100"},{"i":"2007-07-07","v":"5153.07100"},{"i":"2007-07-08","v":"5153.07100"},{"i":"2007-07-09","v":"5157.86200"},{"i":"2007-07-10","v":"5084.68200"},{"i":"2007-07-11","v":"5114.39800"},{"i":"2007-07-12","v":"5211.91500"},{"i":"2007-07-13","v":"5228.13400"},{"i":"2007-07-14","v":"5228.13400"},{"i":"2007-07-15","v":"5228.13400"},{"i":"2007-07-16","v":"5218.11800"},{"i":"2007-07-17","v":"5217.59500"},{"i":"2007-07-18","v":"5207.38700"},{"i":"2007-07-19","v":"5230.77000"},{"i":"2007-07-20","v":"5166.85800"},{"i":"2007-07-21","v":"5166.85800"},{"i":"2007-07-22","v":"5166.85800"},{"i":"2007-07-23","v":"5192.12200"},{"i":"2007-07-24","v":"5089.30000"},{"i":"2007-07-25","v":"5113.10500"},{"i":"2007-07-26","v":"4993.79451"},{"i":"2007-07-27","v":"4914.67400"},{"i":"2007-07-28","v":"4914.67400"},{"i":"2007-07-29","v":"4914.67400"},{"i":"2007-07-30","v":"4965.17000"},{"i":"2007-07-31","v":"4902.42600"},{"i":"2007-08-01","v":"4938.23100"},{"i":"2007-08-02","v":"4960.93800"},{"i":"2007-08-03","v":"4829.35500"},{"i":"2007-08-04","v":"4829.35500"},{"i":"2007-08-05","v":"4829.35500"},{"i":"2007-08-06","v":"4946.09700"},{"i":"2007-08-07","v":"4976.74000"},{"i":"2007-08-08","v":"5048.45300"},{"i":"2007-08-09","v":"4899.72851"},{"i":"2007-08-10","v":"4901.57900"},{"i":"2007-08-11","v":"4901.57900"},{"i":"2007-08-12","v":"4901.57900"},{"i":"2007-08-13","v":"4899.88500"},{"i":"2007-08-14","v":"4811.45400"},{"i":"2007-08-15","v":"4745.87200"},{"i":"2007-08-16","v":"4761.48600"},{"i":"2007-08-17","v":"4878.48300"},{"i":"2007-08-18","v":"4878.48300"},{"i":"2007-08-19","v":"4878.48300"},{"i":"2007-08-20","v":"4877.16100"},{"i":"2007-08-21","v":"4882.46600"},{"i":"2007-08-22","v":"4939.93500"},{"i":"2007-08-23","v":"4934.72600"},{"i":"2007-08-24","v":"4992.16300"},{"i":"2007-08-25","v":"4992.16300"},{"i":"2007-08-26","v":"4992.16300"},{"i":"2007-08-27","v":"4949.74700"},{"i":"2007-08-28","v":"4833.78300"},{"i":"2007-08-29","v":"4941.00800"},{"i":"2007-08-30","v":"4920.63300"},{"i":"2007-08-31","v":"4975.91400"},{"i":"2007-09-01","v":"4975.91400"},{"i":"2007-09-02","v":"4975.91400"},{"i":"2007-09-03","v":"4975.91400"},{"i":"2007-09-04","v":"5028.08400"},{"i":"2007-09-05","v":"4972.55800"},{"i":"2007-09-06","v":"4994.59000"},{"i":"2007-09-07","v":"4910.16000"},{"i":"2007-09-08","v":"4910.16000"},{"i":"2007-09-09","v":"4910.16000"},{"i":"2007-09-10","v":"4904.07000"},{"i":"2007-09-11","v":"4970.93400"},{"i":"2007-09-12","v":"4972.50400"},{"i":"2007-09-13","v":"5014.67400"},{"i":"2007-09-14","v":"5015.71300"},{"i":"2007-09-15","v":"5015.71300"},{"i":"2007-09-16","v":"5015.71300"},{"i":"2007-09-17","v":"4990.05963"},{"i":"2007-09-18","v":"5135.85600"},{"i":"2007-09-19","v":"5167.26600"},{"i":"2007-09-20","v":"5133.64800"},{"i":"2007-09-21","v":"5157.32157"},{"i":"2007-09-22","v":"5157.32157"},{"i":"2007-09-23","v":"5157.32157"},{"i":"2007-09-24","v":"5130.23100"},{"i":"2007-09-25","v":"5128.56600"},{"i":"2007-09-26","v":"5157.26200"},{"i":"2007-09-27","v":"5177.59100"},{"i":"2007-09-28","v":"5162.00700"},{"i":"2007-09-29","v":"5162.00700"},{"i":"2007-09-30","v":"5162.00700"},{"i":"2007-10-01","v":"5230.64800"},{"i":"2007-10-02","v":"5229.31200"},{"i":"2007-10-03","v":"5206.54600"},{"i":"2007-10-04","v":"5217.60017"},{"i":"2007-10-05","v":"5268.98600"},{"i":"2007-10-06","v":"5268.98600"},{"i":"2007-10-07","v":"5268.98600"},{"i":"2007-10-08","v":"5252.03700"},{"i":"2007-10-09","v":"5294.65900"},{"i":"2007-10-10","v":"5285.98900"},{"i":"2007-10-11","v":"5258.99600"},{"i":"2007-10-12","v":"5284.04300"},{"i":"2007-10-13","v":"5284.04300"},{"i":"2007-10-14","v":"5284.04300"},{"i":"2007-10-15","v":"5239.80200"},{"i":"2007-10-16","v":"5205.37100"},{"i":"2007-10-17","v":"5215.01100"},{"i":"2007-10-18","v":"5211.21900"},{"i":"2007-10-19","v":"5077.74200"},{"i":"2007-10-20","v":"5077.74200"},{"i":"2007-10-21","v":"5077.74200"},{"i":"2007-10-22","v":"5097.13300"},{"i":"2007-10-23","v":"5142.00300"},{"i":"2007-10-24","v":"5129.52500"},{"i":"2007-10-25","v":"5124.59453"},{"i":"2007-10-26","v":"5195.22900"},{"i":"2007-10-27","v":"5195.22900"},{"i":"2007-10-28","v":"5195.22900"},{"i":"2007-10-29","v":"5215.26000"},{"i":"2007-10-30","v":"5181.67500"},{"i":"2007-10-31","v":"5244.11900"},{"i":"2007-11-01","v":"5106.80700"},{"i":"2007-11-02","v":"5111.13800"},{"i":"2007-11-03","v":"5111.13800"},{"i":"2007-11-04","v":"5111.13800"},{"i":"2007-11-05","v":"5086.21700"},{"i":"2007-11-06","v":"5147.57900"},{"i":"2007-11-07","v":"4999.06200"},{"i":"2007-11-08","v":"4996.40500"},{"i":"2007-11-09","v":"4925.16500"},{"i":"2007-11-10","v":"4925.16500"},{"i":"2007-11-11","v":"4925.16500"},{"i":"2007-11-12","v":"4875.98900"},{"i":"2007-11-13","v":"5019.49700"},{"i":"2007-11-14","v":"4985.31300"},{"i":"2007-11-15","v":"4919.68400"},{"i":"2007-11-16","v":"4945.53300"},{"i":"2007-11-17","v":"4945.53300"},{"i":"2007-11-18","v":"4945.53300"},{"i":"2007-11-19","v":"4859.29200"},{"i":"2007-11-20","v":"4881.36300"},{"i":"2007-11-21","v":"4803.88400"},{"i":"2007-11-22","v":"4803.88400"},{"i":"2007-11-23","v":"4885.55800"},{"i":"2007-11-24","v":"4885.55800"},{"i":"2007-11-25","v":"4885.55800"},{"i":"2007-11-26","v":"4772.03200"},{"i":"2007-11-27","v":"4843.50700"},{"i":"2007-11-28","v":"4983.39100"},{"i":"2007-11-29","v":"4986.10900"},{"i":"2007-11-30","v":"5024.87981"},{"i":"2007-12-01","v":"5024.87981"},{"i":"2007-12-02","v":"5024.87981"},{"i":"2007-12-03","v":"4995.44300"},{"i":"2007-12-04","v":"4962.80400"},{"i":"2007-12-05","v":"5040.82600"},{"i":"2007-12-06","v":"5117.11800"},{"i":"2007-12-07","v":"5108.05900"},{"i":"2007-12-08","v":"5108.05900"},{"i":"2007-12-09","v":"5108.05900"},{"i":"2007-12-10","v":"5146.60700"},{"i":"2007-12-11","v":"5016.59400"},{"i":"2007-12-12","v":"5047.61300"},{"i":"2007-12-13","v":"5053.97600"},{"i":"2007-12-14","v":"4984.73000"},{"i":"2007-12-15","v":"4984.73000"},{"i":"2007-12-16","v":"4984.73000"},{"i":"2007-12-17","v":"4909.97400"},{"i":"2007-12-18","v":"4940.83000"},{"i":"2007-12-19","v":"4934.27459"},{"i":"2007-12-20","v":"4959.73029"},{"i":"2007-12-21","v":"5043.20200"},{"i":"2007-12-22","v":"5043.20200"},{"i":"2007-12-23","v":"5043.20200"},{"i":"2007-12-24","v":"5083.98900"},{"i":"2007-12-25","v":"5083.98900"},{"i":"2007-12-26","v":"5088.18500"},{"i":"2007-12-27","v":"5017.04400"},{"i":"2007-12-28","v":"5024.37000"},{"i":"2007-12-29","v":"5024.37000"},{"i":"2007-12-30","v":"5024.37000"},{"i":"2007-12-31","v":"4990.01900"},{"i":"2008-01-01","v":"4990.01900"},{"i":"2008-01-02","v":"4918.99157"},{"i":"2008-01-03","v":"4919.00903"},{"i":"2008-01-04","v":"4798.22593"},{"i":"2008-01-05","v":"4798.22593"},{"i":"2008-01-06","v":"4798.22593"},{"i":"2008-01-07","v":"4813.73789"},{"i":"2008-01-08","v":"4726.98547"},{"i":"2008-01-09","v":"4791.75733"},{"i":"2008-01-10","v":"4829.93146"},{"i":"2008-01-11","v":"4764.54783"},{"i":"2008-01-12","v":"4764.54783"},{"i":"2008-01-13","v":"4764.54783"},{"i":"2008-01-14","v":"4816.36678"},{"i":"2008-01-15","v":"4696.35605"},{"i":"2008-01-16","v":"4670.53126"},{"i":"2008-01-17","v":"4534.83640"},{"i":"2008-01-18","v":"4507.52116"},{"i":"2008-01-19","v":"4507.52116"},{"i":"2008-01-20","v":"4507.52116"},{"i":"2008-01-21","v":"4507.52116"},{"i":"2008-01-22","v":"4457.56634"},{"i":"2008-01-23","v":"4553.25475"},{"i":"2008-01-24","v":"4599.19267"},{"i":"2008-01-25","v":"4526.23130"},{"i":"2008-01-26","v":"4526.23130"},{"i":"2008-01-27","v":"4526.23130"},{"i":"2008-01-28","v":"4605.75687"},{"i":"2008-01-29","v":"4634.34320"},{"i":"2008-01-30","v":"4612.56458"},{"i":"2008-01-31","v":"4690.70958"},{"i":"2008-02-01","v":"4748.10501"},{"i":"2008-02-02","v":"4748.10501"},{"i":"2008-02-03","v":"4748.10501"},{"i":"2008-02-04","v":"4698.52776"},{"i":"2008-02-05","v":"4548.62524"},{"i":"2008-02-06","v":"4515.77138"},{"i":"2008-02-07","v":"4552.49124"},{"i":"2008-02-08","v":"4533.43152"},{"i":"2008-02-09","v":"4533.43152"},{"i":"2008-02-10","v":"4533.43152"},{"i":"2008-02-11","v":"4560.35036"},{"i":"2008-02-12","v":"4593.68595"},{"i":"2008-02-13","v":"4657.95743"},{"i":"2008-02-14","v":"4595.59231"},{"i":"2008-02-15","v":"4599.73234"},{"i":"2008-02-16","v":"4599.73234"},{"i":"2008-02-17","v":"4599.73234"},{"i":"2008-02-18","v":"4599.73234"},{"i":"2008-02-19","v":"4595.97792"},{"i":"2008-02-20","v":"4634.56760"},{"i":"2008-02-21","v":"4576.51979"},{"i":"2008-02-22","v":"4613.07625"},{"i":"2008-02-23","v":"4613.07625"},{"i":"2008-02-24","v":"4613.07625"},{"i":"2008-02-25","v":"4676.88491"},{"i":"2008-02-26","v":"4709.26339"},{"i":"2008-02-27","v":"4706.07283"},{"i":"2008-02-28","v":"4664.53814"},{"i":"2008-02-29","v":"4538.32830"},{"i":"2008-03-01","v":"4538.32830"},{"i":"2008-03-02","v":"4538.32830"},{"i":"2008-03-03","v":"4540.84598"},{"i":"2008-03-04","v":"4525.23209"},{"i":"2008-03-05","v":"4551.19530"},{"i":"2008-03-06","v":"4451.70849"},{"i":"2008-03-07","v":"4414.34596"},{"i":"2008-03-08","v":"4414.34596"},{"i":"2008-03-09","v":"4414.34596"},{"i":"2008-03-10","v":"4346.27187"},{"i":"2008-03-11","v":"4507.79406"},{"i":"2008-03-12","v":"4468.51668"},{"i":"2008-03-13","v":"4491.61010"},{"i":"2008-03-14","v":"4398.35855"},{"i":"2008-03-15","v":"4398.35855"},{"i":"2008-03-16","v":"4398.35855"},{"i":"2008-03-17","v":"4359.60718"},{"i":"2008-03-18","v":"4544.60829"},{"i":"2008-03-19","v":"4434.29721"},{"i":"2008-03-20","v":"4540.46552"},{"i":"2008-03-21","v":"4540.46552"},{"i":"2008-03-22","v":"4540.46552"},{"i":"2008-03-23","v":"4540.46552"},{"i":"2008-03-24","v":"4610.05006"},{"i":"2008-03-25","v":"4620.69337"},{"i":"2008-03-26","v":"4580.41267"},{"i":"2008-03-27","v":"4528.88532"},{"i":"2008-03-28","v":"4493.06527"},{"i":"2008-03-29","v":"4493.06527"},{"i":"2008-03-30","v":"4493.06527"},{"i":"2008-03-31","v":"4518.73203"},{"i":"2008-04-01","v":"4680.93468"},{"i":"2008-04-02","v":"4672.82012"},{"i":"2008-04-03","v":"4678.93263"},{"i":"2008-04-04","v":"4682.72622"},{"i":"2008-04-05","v":"4682.72622"},{"i":"2008-04-06","v":"4682.72622"},{"i":"2008-04-07","v":"4690.07021"},{"i":"2008-04-08","v":"4667.72643"},{"i":"2008-04-09","v":"4630.32504"},{"i":"2008-04-10","v":"4651.26168"},{"i":"2008-04-11","v":"4556.80239"},{"i":"2008-04-12","v":"4556.80239"},{"i":"2008-04-13","v":"4556.80239"},{"i":"2008-04-14","v":"4541.44432"},{"i":"2008-04-15","v":"4562.37949"},{"i":"2008-04-16","v":"4666.41542"},{"i":"2008-04-17","v":"4669.45250"},{"i":"2008-04-18","v":"4754.18104"},{"i":"2008-04-19","v":"4754.18104"},{"i":"2008-04-20","v":"4754.18104"},{"i":"2008-04-21","v":"4746.90372"},{"i":"2008-04-22","v":"4705.18311"},{"i":"2008-04-23","v":"4718.85714"},{"i":"2008-04-24","v":"4749.26552"},{"i":"2008-04-25","v":"4780.17974"},{"i":"2008-04-26","v":"4780.17974"},{"i":"2008-04-27","v":"4780.17974"},{"i":"2008-04-28","v":"4775.34550"},{"i":"2008-04-29","v":"4756.91206"},{"i":"2008-04-30","v":"4738.80845"},{"i":"2008-05-01","v":"4820.94691"},{"i":"2008-05-02","v":"4836.53949"},{"i":"2008-05-03","v":"4836.53949"},{"i":"2008-05-04","v":"4836.53949"},{"i":"2008-05-05","v":"4815.05215"},{"i":"2008-05-06","v":"4852.06277"},{"i":"2008-05-07","v":"4766.15588"},{"i":"2008-05-08","v":"4783.85875"},{"i":"2008-05-09","v":"4752.67036"},{"i":"2008-05-10","v":"4752.67036"},{"i":"2008-05-11","v":"4752.67036"},{"i":"2008-05-12","v":"4805.19209"},{"i":"2008-05-13","v":"4804.43627"},{"i":"2008-05-14","v":"4824.52086"},{"i":"2008-05-15","v":"4876.49078"},{"i":"2008-05-16","v":"4882.70408"},{"i":"2008-05-17","v":"4882.70408"},{"i":"2008-05-18","v":"4882.70408"},{"i":"2008-05-19","v":"4887.25956"},{"i":"2008-05-20","v":"4841.92246"},{"i":"2008-05-21","v":"4764.53450"},{"i":"2008-05-22","v":"4777.90050"},{"i":"2008-05-23","v":"4714.84102"},{"i":"2008-05-24","v":"4714.84102"},{"i":"2008-05-25","v":"4714.84102"},{"i":"2008-05-26","v":"4714.84102"},{"i":"2008-05-27","v":"4747.13249"},{"i":"2008-05-28","v":"4766.87498"},{"i":"2008-05-29","v":"4792.87190"},{"i":"2008-05-30","v":"4800.18829"},{"i":"2008-05-31","v":"4800.18829"},{"i":"2008-06-01","v":"4800.18829"},{"i":"2008-06-02","v":"4749.92567"},{"i":"2008-06-03","v":"4722.61387"},{"i":"2008-06-04","v":"4723.40020"},{"i":"2008-06-05","v":"4815.86132"},{"i":"2008-06-06","v":"4667.63441"},{"i":"2008-06-07","v":"4667.63441"},{"i":"2008-06-08","v":"4667.63441"},{"i":"2008-06-09","v":"4671.51189"},{"i":"2008-06-10","v":"4660.13280"},{"i":"2008-06-11","v":"4582.38582"},{"i":"2008-06-12","v":"4597.74801"},{"i":"2008-06-13","v":"4667.03810"},{"i":"2008-06-14","v":"4667.03810"},{"i":"2008-06-15","v":"4667.03810"},{"i":"2008-06-16","v":"4667.42518"},{"i":"2008-06-17","v":"4635.86083"},{"i":"2008-06-18","v":"4590.90952"},{"i":"2008-06-19","v":"4609.35788"},{"i":"2008-06-20","v":"4523.91756"},{"i":"2008-06-21","v":"4523.91756"},{"i":"2008-06-22","v":"4523.91756"},{"i":"2008-06-23","v":"4524.17875"},{"i":"2008-06-24","v":"4511.50238"},{"i":"2008-06-25","v":"4538.08969"},{"i":"2008-06-26","v":"4406.18089"},{"i":"2008-06-27","v":"4389.93223"},{"i":"2008-06-28","v":"4389.93223"},{"i":"2008-06-29","v":"4389.93223"},{"i":"2008-06-30","v":"4395.51533"},{"i":"2008-07-01","v":"4413.22391"},{"i":"2008-07-02","v":"4333.13937"},{"i":"2008-07-03","v":"4337.95222"},{"i":"2008-07-04","v":"4337.95222"},{"i":"2008-07-05","v":"4337.95222"},{"i":"2008-07-06","v":"4337.95222"},{"i":"2008-07-07","v":"4301.64800"},{"i":"2008-07-08","v":"4376.81026"},{"i":"2008-07-09","v":"4277.58001"},{"i":"2008-07-10","v":"4307.47816"},{"i":"2008-07-11","v":"4260.04930"},{"i":"2008-07-12","v":"4260.04930"},{"i":"2008-07-13","v":"4260.04930"},{"i":"2008-07-14","v":"4221.58127"},{"i":"2008-07-15","v":"4175.62959"},{"i":"2008-07-16","v":"4280.83422"},{"i":"2008-07-17","v":"4332.40522"},{"i":"2008-07-18","v":"4333.66061"},{"i":"2008-07-19","v":"4333.66061"},{"i":"2008-07-20","v":"4333.66061"},{"i":"2008-07-21","v":"4331.43489"},{"i":"2008-07-22","v":"4389.96355"},{"i":"2008-07-23","v":"4407.80432"},{"i":"2008-07-24","v":"4305.96986"},{"i":"2008-07-25","v":"4323.97150"},{"i":"2008-07-26","v":"4323.97150"},{"i":"2008-07-27","v":"4323.97150"},{"i":"2008-07-28","v":"4243.53473"},{"i":"2008-07-29","v":"4343.02753"},{"i":"2008-07-30","v":"4415.71590"},{"i":"2008-07-31","v":"4358.56592"},{"i":"2008-08-01","v":"4334.26205"},{"i":"2008-08-02","v":"4334.26205"},{"i":"2008-08-03","v":"4334.26205"},{"i":"2008-08-04","v":"4295.46889"},{"i":"2008-08-05","v":"4419.25747"},{"i":"2008-08-06","v":"4436.10194"},{"i":"2008-08-07","v":"4356.96637"},{"i":"2008-08-08","v":"4461.07904"},{"i":"2008-08-09","v":"4461.07904"},{"i":"2008-08-10","v":"4461.07904"},{"i":"2008-08-11","v":"4493.14060"},{"i":"2008-08-12","v":"4439.20237"},{"i":"2008-08-13","v":"4427.70274"},{"i":"2008-08-14","v":"4452.31399"},{"i":"2008-08-15","v":"4470.99538"},{"i":"2008-08-16","v":"4470.99538"},{"i":"2008-08-17","v":"4470.99538"},{"i":"2008-08-18","v":"4403.79646"},{"i":"2008-08-19","v":"4363.15871"},{"i":"2008-08-20","v":"4390.49498"},{"i":"2008-08-21","v":"4401.73757"},{"i":"2008-08-22","v":"4452.13234"},{"i":"2008-08-23","v":"4452.13234"},{"i":"2008-08-24","v":"4452.13234"},{"i":"2008-08-25","v":"4364.78110"},{"i":"2008-08-26","v":"4380.91634"},{"i":"2008-08-27","v":"4416.64615"},{"i":"2008-08-28","v":"4482.90873"},{"i":"2008-08-29","v":"4421.61116"},{"i":"2008-08-30","v":"4421.61116"},{"i":"2008-08-31","v":"4421.61116"},{"i":"2008-09-01","v":"4421.61116"},{"i":"2008-09-02","v":"4403.66406"},{"i":"2008-09-03","v":"4396.93453"},{"i":"2008-09-04","v":"4265.47227"},{"i":"2008-09-05","v":"4284.54265"},{"i":"2008-09-06","v":"4284.54265"},{"i":"2008-09-07","v":"4284.54265"},{"i":"2008-09-08","v":"4373.13747"},{"i":"2008-09-09","v":"4223.86012"},{"i":"2008-09-10","v":"4250.06441"},{"i":"2008-09-11","v":"4310.11361"},{"i":"2008-09-12","v":"4319.31662"},{"i":"2008-09-13","v":"4319.31662"},{"i":"2008-09-14","v":"4319.31662"},{"i":"2008-09-15","v":"4115.75346"},{"i":"2008-09-16","v":"4187.83865"},{"i":"2008-09-17","v":"3990.54407"},{"i":"2008-09-18","v":"4164.81682"},{"i":"2008-09-19","v":"4332.44408"},{"i":"2008-09-20","v":"4332.44408"},{"i":"2008-09-21","v":"4332.44408"},{"i":"2008-09-22","v":"4166.99183"},{"i":"2008-09-23","v":"4101.92125"},{"i":"2008-09-24","v":"4093.85019"},{"i":"2008-09-25","v":"4174.32537"},{"i":"2008-09-26","v":"4188.48174"},{"i":"2008-09-27","v":"4188.48174"},{"i":"2008-09-28","v":"4188.48174"},{"i":"2008-09-29","v":"3820.51414"},{"i":"2008-09-30","v":"4027.61324"},{"i":"2008-10-01","v":"4009.92590"},{"i":"2008-10-02","v":"3849.01695"},{"i":"2008-10-03","v":"3797.11014"},{"i":"2008-10-04","v":"3797.11014"},{"i":"2008-10-05","v":"3797.11014"},{"i":"2008-10-06","v":"3650.90442"},{"i":"2008-10-07","v":"3441.40920"},{"i":"2008-10-08","v":"3404.25643"},{"i":"2008-10-09","v":"3144.99313"},{"i":"2008-10-10","v":"3108.30423"},{"i":"2008-10-11","v":"3108.30423"},{"i":"2008-10-12","v":"3108.30423"},{"i":"2008-10-13","v":"3468.27221"},{"i":"2008-10-14","v":"3449.85004"},{"i":"2008-10-15","v":"3138.47124"},{"i":"2008-10-16","v":"3271.97646"},{"i":"2008-10-17","v":"3251.70537"},{"i":"2008-10-18","v":"3251.70537"},{"i":"2008-10-19","v":"3251.70537"},{"i":"2008-10-20","v":"3406.76150"},{"i":"2008-10-21","v":"3301.86426"},{"i":"2008-10-22","v":"3101.07598"},{"i":"2008-10-23","v":"3140.35172"},{"i":"2008-10-24","v":"3031.98702"},{"i":"2008-10-25","v":"3031.98702"},{"i":"2008-10-26","v":"3031.98702"},{"i":"2008-10-27","v":"2935.67882"},{"i":"2008-10-28","v":"3252.39922"},{"i":"2008-10-29","v":"3216.84807"},{"i":"2008-10-30","v":"3300.44882"},{"i":"2008-10-31","v":"3351.18396"},{"i":"2008-11-01","v":"3351.18396"},{"i":"2008-11-02","v":"3351.18396"},{"i":"2008-11-03","v":"3342.74490"},{"i":"2008-11-04","v":"3479.23908"},{"i":"2008-11-05","v":"3297.95782"},{"i":"2008-11-06","v":"3133.07186"},{"i":"2008-11-07","v":"3224.59275"},{"i":"2008-11-08","v":"3224.59275"},{"i":"2008-11-09","v":"3224.59275"},{"i":"2008-11-10","v":"3184.20723"},{"i":"2008-11-11","v":"3114.04674"},{"i":"2008-11-12","v":"2953.78645"},{"i":"2008-11-13","v":"3158.62189"},{"i":"2008-11-14","v":"3027.45378"},{"i":"2008-11-15","v":"3027.45378"},{"i":"2008-11-16","v":"3027.45378"},{"i":"2008-11-17","v":"2949.43426"},{"i":"2008-11-18","v":"2979.02789"},{"i":"2008-11-19","v":"2797.14936"},{"i":"2008-11-20","v":"2609.51866"},{"i":"2008-11-21","v":"2775.15311"},{"i":"2008-11-22","v":"2775.15311"},{"i":"2008-11-23","v":"2775.15311"},{"i":"2008-11-24","v":"2954.83661"},{"i":"2008-11-25","v":"2974.64543"},{"i":"2008-11-26","v":"3080.91661"},{"i":"2008-11-27","v":"3080.91661"},{"i":"2008-11-28","v":"3110.72125"},{"i":"2008-11-29","v":"3110.72125"},{"i":"2008-11-30","v":"3110.72125"},{"i":"2008-12-01","v":"2833.14506"},{"i":"2008-12-02","v":"2946.51646"},{"i":"2008-12-03","v":"3024.25334"},{"i":"2008-12-04","v":"2935.74843"},{"i":"2008-12-05","v":"3042.96201"},{"i":"2008-12-06","v":"3042.96201"},{"i":"2008-12-07","v":"3042.96201"},{"i":"2008-12-08","v":"3160.32124"},{"i":"2008-12-09","v":"3087.35506"},{"i":"2008-12-10","v":"3124.39722"},{"i":"2008-12-11","v":"3036.11052"},{"i":"2008-12-12","v":"3057.47627"},{"i":"2008-12-13","v":"3057.47627"},{"i":"2008-12-14","v":"3057.47627"},{"i":"2008-12-15","v":"3018.83161"},{"i":"2008-12-16","v":"3173.89136"},{"i":"2008-12-17","v":"3143.60186"},{"i":"2008-12-18","v":"3077.19830"},{"i":"2008-12-19","v":"3086.28956"},{"i":"2008-12-20","v":"3086.28956"},{"i":"2008-12-21","v":"3086.28956"},{"i":"2008-12-22","v":"3030.09742"},{"i":"2008-12-23","v":"3001.23623"},{"i":"2008-12-24","v":"3020.00973"},{"i":"2008-12-25","v":"3020.00973"},{"i":"2008-12-26","v":"3036.16741"},{"i":"2008-12-27","v":"3036.16741"},{"i":"2008-12-28","v":"3036.16741"},{"i":"2008-12-29","v":"3025.41063"},{"i":"2008-12-30","v":"3099.84392"},{"i":"2008-12-31","v":"3143.82018"},{"i":"2009-01-01","v":"3143.82018"},{"i":"2009-01-02","v":"3243.76116"},{"i":"2009-01-03","v":"3243.76116"},{"i":"2009-01-04","v":"3243.76116"},{"i":"2009-01-05","v":"3228.70345"},{"i":"2009-01-06","v":"3253.93080"},{"i":"2009-01-07","v":"3158.10336"},{"i":"2009-01-08","v":"3168.97329"},{"i":"2009-01-09","v":"3101.48852"},{"i":"2009-01-10","v":"3101.48852"},{"i":"2009-01-11","v":"3101.48852"},{"i":"2009-01-12","v":"3031.50742"},{"i":"2009-01-13","v":"3037.04268"},{"i":"2009-01-14","v":"2935.69736"},{"i":"2009-01-15","v":"2939.70428"},{"i":"2009-01-16","v":"2961.94322"},{"i":"2009-01-17","v":"2961.94322"},{"i":"2009-01-18","v":"2961.94322"},{"i":"2009-01-19","v":"2961.94322"},{"i":"2009-01-20","v":"2805.53769"},{"i":"2009-01-21","v":"2928.20886"},{"i":"2009-01-22","v":"2883.88028"},{"i":"2009-01-23","v":"2899.41122"},{"i":"2009-01-24","v":"2899.41122"},{"i":"2009-01-25","v":"2899.41122"},{"i":"2009-01-26","v":"2915.52928"},{"i":"2009-01-27","v":"2947.37198"},{"i":"2009-01-28","v":"3046.66011"},{"i":"2009-01-29","v":"2945.96823"},{"i":"2009-01-30","v":"2878.83880"},{"i":"2009-01-31","v":"2878.83880"},{"i":"2009-02-01","v":"2878.83880"},{"i":"2009-02-02","v":"2877.32971"},{"i":"2009-02-03","v":"2922.92340"},{"i":"2009-02-04","v":"2903.19164"},{"i":"2009-02-05","v":"2950.90180"},{"i":"2009-02-06","v":"3031.49094"},{"i":"2009-02-07","v":"3031.49094"},{"i":"2009-02-08","v":"3031.49094"},{"i":"2009-02-09","v":"3036.10546"},{"i":"2009-02-10","v":"2887.04580"},{"i":"2009-02-11","v":"2911.27262"},{"i":"2009-02-12","v":"2917.00768"},{"i":"2009-02-13","v":"2888.19082"},{"i":"2009-02-14","v":"2888.19082"},{"i":"2009-02-15","v":"2888.19082"},{"i":"2009-02-16","v":"2888.19082"},{"i":"2009-02-17","v":"2757.12172"},{"i":"2009-02-18","v":"2755.03963"},{"i":"2009-02-19","v":"2723.71491"},{"i":"2009-02-20","v":"2693.20710"},{"i":"2009-02-21","v":"2693.20710"},{"i":"2009-02-22","v":"2693.20710"},{"i":"2009-02-23","v":"2599.82976"},{"i":"2009-02-24","v":"2704.11870"},{"i":"2009-02-25","v":"2675.95231"},{"i":"2009-02-26","v":"2634.29755"},{"i":"2009-02-27","v":"2572.30647"},{"i":"2009-02-28","v":"2572.30647"},{"i":"2009-03-01","v":"2572.30647"},{"i":"2009-03-02","v":"2452.41658"},{"i":"2009-03-03","v":"2436.71917"},{"i":"2009-03-04","v":"2495.51422"},{"i":"2009-03-05","v":"2389.54944"},{"i":"2009-03-06","v":"2393.05885"},{"i":"2009-03-07","v":"2393.05885"},{"i":"2009-03-08","v":"2393.05885"},{"i":"2009-03-09","v":"2369.34024"},{"i":"2009-03-10","v":"2520.35632"},{"i":"2009-03-11","v":"2527.37293"},{"i":"2009-03-12","v":"2630.78767"},{"i":"2009-03-13","v":"2651.22812"},{"i":"2009-03-14","v":"2651.22812"},{"i":"2009-03-15","v":"2651.22812"},{"i":"2009-03-16","v":"2641.96220"},{"i":"2009-03-17","v":"2726.90495"},{"i":"2009-03-18","v":"2783.87627"},{"i":"2009-03-19","v":"2747.74988"},{"i":"2009-03-20","v":"2693.50509"},{"i":"2009-03-21","v":"2693.50509"},{"i":"2009-03-22","v":"2693.50509"},{"i":"2009-03-23","v":"2884.67401"},{"i":"2009-03-24","v":"2825.86731"},{"i":"2009-03-25","v":"2853.09125"},{"i":"2009-03-26","v":"2919.65277"},{"i":"2009-03-27","v":"2860.82908"},{"i":"2009-03-28","v":"2860.82908"},{"i":"2009-03-29","v":"2860.82908"},{"i":"2009-03-30","v":"2761.38025"},{"i":"2009-03-31","v":"2797.62814"},{"i":"2009-04-01","v":"2844.48094"},{"i":"2009-04-02","v":"2926.36211"},{"i":"2009-04-03","v":"2954.89837"},{"i":"2009-04-04","v":"2954.89837"},{"i":"2009-04-05","v":"2954.89837"},{"i":"2009-04-06","v":"2930.44246"},{"i":"2009-04-07","v":"2862.39920"},{"i":"2009-04-08","v":"2896.19646"},{"i":"2009-04-09","v":"3006.44666"},{"i":"2009-04-10","v":"3006.44666"},{"i":"2009-04-11","v":"3006.44666"},{"i":"2009-04-12","v":"3006.44666"},{"i":"2009-04-13","v":"3014.31988"},{"i":"2009-04-14","v":"2953.90585"},{"i":"2009-04-15","v":"2991.02177"},{"i":"2009-04-16","v":"3037.60090"},{"i":"2009-04-17","v":"3052.67437"},{"i":"2009-04-18","v":"3052.67437"},{"i":"2009-04-19","v":"3052.67437"},{"i":"2009-04-20","v":"2922.13706"},{"i":"2009-04-21","v":"2984.22570"},{"i":"2009-04-22","v":"2961.93831"},{"i":"2009-04-23","v":"2991.36955"},{"i":"2009-04-24","v":"3041.60747"},{"i":"2009-04-25","v":"3041.60747"},{"i":"2009-04-26","v":"3041.60747"},{"i":"2009-04-27","v":"3010.97592"},{"i":"2009-04-28","v":"3002.84884"},{"i":"2009-04-29","v":"3068.11848"},{"i":"2009-04-30","v":"3065.38748"},{"i":"2009-05-01","v":"3082.00648"},{"i":"2009-05-02","v":"3082.00648"},{"i":"2009-05-03","v":"3082.00648"},{"i":"2009-05-04","v":"3186.36891"},{"i":"2009-05-05","v":"3174.69984"},{"i":"2009-05-06","v":"3231.08386"},{"i":"2009-05-07","v":"3188.58149"},{"i":"2009-05-08","v":"3265.33806"},{"i":"2009-05-09","v":"3265.33806"},{"i":"2009-05-10","v":"3265.33806"},{"i":"2009-05-11","v":"3196.23981"},{"i":"2009-05-12","v":"3193.25905"},{"i":"2009-05-13","v":"3108.69919"},{"i":"2009-05-14","v":"3141.25442"},{"i":"2009-05-15","v":"3105.96754"},{"i":"2009-05-16","v":"3105.96754"},{"i":"2009-05-17","v":"3105.96754"},{"i":"2009-05-18","v":"3200.64735"},{"i":"2009-05-19","v":"3195.66360"},{"i":"2009-05-20","v":"3179.51471"},{"i":"2009-05-21","v":"3127.16443"},{"i":"2009-05-22","v":"3122.54322"},{"i":"2009-05-23","v":"3122.54322"},{"i":"2009-05-24","v":"3122.54322"},{"i":"2009-05-25","v":"3122.54322"},{"i":"2009-05-26","v":"3204.68087"},{"i":"2009-05-27","v":"3144.47821"},{"i":"2009-05-28","v":"3193.50171"},{"i":"2009-05-29","v":"3236.84362"},{"i":"2009-05-30","v":"3236.84362"},{"i":"2009-05-31","v":"3236.84362"},{"i":"2009-06-01","v":"3320.54359"},{"i":"2009-06-02","v":"3327.12332"},{"i":"2009-06-03","v":"3282.08037"},{"i":"2009-06-04","v":"3320.41076"},{"i":"2009-06-05","v":"3312.24428"},{"i":"2009-06-06","v":"3312.24428"},{"i":"2009-06-07","v":"3312.24428"},{"i":"2009-06-08","v":"3309.58585"},{"i":"2009-06-09","v":"3321.36542"},{"i":"2009-06-10","v":"3309.95342"},{"i":"2009-06-11","v":"3331.03658"},{"i":"2009-06-12","v":"3335.78825"},{"i":"2009-06-13","v":"3335.78825"},{"i":"2009-06-14","v":"3335.78825"},{"i":"2009-06-15","v":"3256.51902"},{"i":"2009-06-16","v":"3215.09869"},{"i":"2009-06-17","v":"3210.71965"},{"i":"2009-06-18","v":"3238.18772"},{"i":"2009-06-19","v":"3248.25970"},{"i":"2009-06-20","v":"3248.25970"},{"i":"2009-06-21","v":"3248.25970"},{"i":"2009-06-22","v":"3149.36827"},{"i":"2009-06-23","v":"3156.67886"},{"i":"2009-06-24","v":"3177.36421"},{"i":"2009-06-25","v":"3245.51203"},{"i":"2009-06-26","v":"3241.41400"},{"i":"2009-06-27","v":"3241.41400"},{"i":"2009-06-28","v":"3241.41400"},{"i":"2009-06-29","v":"3270.88914"},{"i":"2009-06-30","v":"3243.26432"},{"i":"2009-07-01","v":"3257.76759"},{"i":"2009-07-02","v":"3162.90763"},{"i":"2009-07-03","v":"3162.90763"},{"i":"2009-07-04","v":"3162.90763"},{"i":"2009-07-05","v":"3162.90763"},{"i":"2009-07-06","v":"3171.09807"},{"i":"2009-07-07","v":"3108.69530"},{"i":"2009-07-08","v":"3105.35574"},{"i":"2009-07-09","v":"3116.39787"},{"i":"2009-07-10","v":"3103.85052"},{"i":"2009-07-11","v":"3103.85052"},{"i":"2009-07-12","v":"3103.85052"},{"i":"2009-07-13","v":"3181.57775"},{"i":"2009-07-14","v":"3198.47496"},{"i":"2009-07-15","v":"3293.35727"},{"i":"2009-07-16","v":"3321.95240"},{"i":"2009-07-17","v":"3320.65386"},{"i":"2009-07-18","v":"3320.65386"},{"i":"2009-07-19","v":"3320.65386"},{"i":"2009-07-20","v":"3358.63401"},{"i":"2009-07-21","v":"3370.86377"},{"i":"2009-07-22","v":"3369.68890"},{"i":"2009-07-23","v":"3448.19740"},{"i":"2009-07-24","v":"3458.69271"},{"i":"2009-07-25","v":"3458.69271"},{"i":"2009-07-26","v":"3458.69271"},{"i":"2009-07-27","v":"3468.98471"},{"i":"2009-07-28","v":"3459.96738"},{"i":"2009-07-29","v":"3444.61698"},{"i":"2009-07-30","v":"3486.02971"},{"i":"2009-07-31","v":"3488.57614"},{"i":"2009-08-01","v":"3488.57614"},{"i":"2009-08-02","v":"3488.57614"},{"i":"2009-08-03","v":"3542.11349"},{"i":"2009-08-04","v":"3552.88038"},{"i":"2009-08-05","v":"3543.73936"},{"i":"2009-08-06","v":"3524.29150"},{"i":"2009-08-07","v":"3571.69988"},{"i":"2009-08-08","v":"3571.69988"},{"i":"2009-08-09","v":"3571.69988"},{"i":"2009-08-10","v":"3559.86096"},{"i":"2009-08-11","v":"3515.83029"},{"i":"2009-08-12","v":"3557.63570"},{"i":"2009-08-13","v":"3582.36001"},{"i":"2009-08-14","v":"3551.82467"},{"i":"2009-08-15","v":"3551.82467"},{"i":"2009-08-16","v":"3551.82467"},{"i":"2009-08-17","v":"3466.39592"},{"i":"2009-08-18","v":"3502.17424"},{"i":"2009-08-19","v":"3526.66825"},{"i":"2009-08-20","v":"3565.47558"},{"i":"2009-08-21","v":"3632.51560"},{"i":"2009-08-22","v":"3632.51560"},{"i":"2009-08-23","v":"3632.51560"},{"i":"2009-08-24","v":"3630.58325"},{"i":"2009-08-25","v":"3639.19723"},{"i":"2009-08-26","v":"3639.99756"},{"i":"2009-08-27","v":"3650.53510"},{"i":"2009-08-28","v":"3643.79633"},{"i":"2009-08-29","v":"3643.79633"},{"i":"2009-08-30","v":"3643.79633"},{"i":"2009-08-31","v":"3614.52854"},{"i":"2009-09-01","v":"3534.70765"},{"i":"2009-09-02","v":"3523.95000"},{"i":"2009-09-03","v":"3554.28347"},{"i":"2009-09-04","v":"3601.14188"},{"i":"2009-09-05","v":"3601.14188"},{"i":"2009-09-06","v":"3601.14188"},{"i":"2009-09-07","v":"3601.14188"},{"i":"2009-09-08","v":"3633.56878"},{"i":"2009-09-09","v":"3662.03706"},{"i":"2009-09-10","v":"3700.23872"},{"i":"2009-09-11","v":"3696.02178"},{"i":"2009-09-12","v":"3696.02178"},{"i":"2009-09-13","v":"3696.02178"},{"i":"2009-09-14","v":"3719.51396"},{"i":"2009-09-15","v":"3731.20504"},{"i":"2009-09-16","v":"3788.47014"},{"i":"2009-09-17","v":"3777.40129"},{"i":"2009-09-18","v":"3787.41664"},{"i":"2009-09-19","v":"3787.41664"},{"i":"2009-09-20","v":"3787.41664"},{"i":"2009-09-21","v":"3774.52737"},{"i":"2009-09-22","v":"3799.46071"},{"i":"2009-09-23","v":"3761.21122"},{"i":"2009-09-24","v":"3725.95048"},{"i":"2009-09-25","v":"3703.25779"},{"i":"2009-09-26","v":"3703.25779"},{"i":"2009-09-27","v":"3703.25779"},{"i":"2009-09-28","v":"3769.87021"},{"i":"2009-09-29","v":"3761.55866"},{"i":"2009-09-30","v":"3749.40514"},{"i":"2009-10-01","v":"3652.85304"},{"i":"2009-10-02","v":"3636.55804"},{"i":"2009-10-03","v":"3636.55804"},{"i":"2009-10-04","v":"3636.55804"},{"i":"2009-10-05","v":"3690.71181"},{"i":"2009-10-06","v":"3741.36609"},{"i":"2009-10-07","v":"3753.48411"},{"i":"2009-10-08","v":"3781.52593"},{"i":"2009-10-09","v":"3802.94550"},{"i":"2009-10-10","v":"3802.94550"},{"i":"2009-10-11","v":"3802.94550"},{"i":"2009-10-12","v":"3819.62511"},{"i":"2009-10-13","v":"3809.23426"},{"i":"2009-10-14","v":"3876.22283"},{"i":"2009-10-15","v":"3892.32216"},{"i":"2009-10-16","v":"3860.81796"},{"i":"2009-10-17","v":"3860.81796"},{"i":"2009-10-18","v":"3860.81796"},{"i":"2009-10-19","v":"3897.11261"},{"i":"2009-10-20","v":"3872.88646"},{"i":"2009-10-21","v":"3839.14516"},{"i":"2009-10-22","v":"3880.26187"},{"i":"2009-10-23","v":"3833.01766"},{"i":"2009-10-24","v":"3833.01766"},{"i":"2009-10-25","v":"3833.01766"},{"i":"2009-10-26","v":"3788.12520"},{"i":"2009-10-27","v":"3775.57344"},{"i":"2009-10-28","v":"3702.29714"},{"i":"2009-10-29","v":"3785.98031"},{"i":"2009-10-30","v":"3679.75218"},{"i":"2009-10-31","v":"3679.75218"},{"i":"2009-11-01","v":"3679.75218"},{"i":"2009-11-02","v":"3703.51897"},{"i":"2009-11-03","v":"3712.52042"},{"i":"2009-11-04","v":"3717.70007"},{"i":"2009-11-05","v":"3789.62010"},{"i":"2009-11-06","v":"3799.62013"},{"i":"2009-11-07","v":"3799.62013"},{"i":"2009-11-08","v":"3799.62013"},{"i":"2009-11-09","v":"3885.06800"},{"i":"2009-11-10","v":"3885.81285"},{"i":"2009-11-11","v":"3905.34200"},{"i":"2009-11-12","v":"3865.81712"},{"i":"2009-11-13","v":"3888.03881"},{"i":"2009-11-14","v":"3888.03881"},{"i":"2009-11-15","v":"3888.03881"},{"i":"2009-11-16","v":"3945.07409"},{"i":"2009-11-17","v":"3949.17041"},{"i":"2009-11-18","v":"3947.92465"},{"i":"2009-11-19","v":"3894.93075"},{"i":"2009-11-20","v":"3883.09277"},{"i":"2009-11-21","v":"3883.09277"},{"i":"2009-11-22","v":"3883.09277"},{"i":"2009-11-23","v":"3936.16417"},{"i":"2009-11-24","v":"3934.30657"},{"i":"2009-11-25","v":"3952.53965"},{"i":"2009-11-26","v":"3952.53965"},{"i":"2009-11-27","v":"3885.36487"},{"i":"2009-11-28","v":"3885.36487"},{"i":"2009-11-29","v":"3885.36487"},{"i":"2009-11-30","v":"3900.47657"},{"i":"2009-12-01","v":"3947.77704"},{"i":"2009-12-02","v":"3949.63264"},{"i":"2009-12-03","v":"3916.58828"},{"i":"2009-12-04","v":"3938.18426"},{"i":"2009-12-05","v":"3938.18426"},{"i":"2009-12-06","v":"3938.18426"},{"i":"2009-12-07","v":"3928.64287"},{"i":"2009-12-08","v":"3888.85006"},{"i":"2009-12-09","v":"3903.54727"},{"i":"2009-12-10","v":"3926.73094"},{"i":"2009-12-11","v":"3941.85476"},{"i":"2009-12-12","v":"3941.85476"},{"i":"2009-12-13","v":"3941.85476"},{"i":"2009-12-14","v":"3969.44087"},{"i":"2009-12-15","v":"3947.39998"},{"i":"2009-12-16","v":"3951.91237"},{"i":"2009-12-17","v":"3905.41184"},{"i":"2009-12-18","v":"3928.20604"},{"i":"2009-12-19","v":"3928.20604"},{"i":"2009-12-20","v":"3928.20604"},{"i":"2009-12-21","v":"3969.52971"},{"i":"2009-12-22","v":"3983.76852"},{"i":"2009-12-23","v":"3993.78575"},{"i":"2009-12-24","v":"4014.76650"},{"i":"2009-12-25","v":"4014.76650"},{"i":"2009-12-26","v":"4014.76650"},{"i":"2009-12-27","v":"4014.76650"},{"i":"2009-12-28","v":"4019.93213"},{"i":"2009-12-29","v":"4015.00142"},{"i":"2009-12-30","v":"4016.15190"},{"i":"2009-12-31","v":"3975.81619"},{"i":"2010-01-01","v":"3975.81619"},{"i":"2010-01-02","v":"3975.81619"},{"i":"2010-01-03","v":"3975.81619"},{"i":"2010-01-04","v":"4039.78407"},{"i":"2010-01-05","v":"4052.40509"},{"i":"2010-01-06","v":"4056.37156"},{"i":"2010-01-07","v":"4072.84806"},{"i":"2010-01-08","v":"4084.57803"},{"i":"2010-01-09","v":"4084.57803"},{"i":"2010-01-10","v":"4084.57803"},{"i":"2010-01-11","v":"4091.69821"},{"i":"2010-01-12","v":"4053.32113"},{"i":"2010-01-13","v":"4087.45499"},{"i":"2010-01-14","v":"4097.46812"},{"i":"2010-01-15","v":"4053.27205"},{"i":"2010-01-16","v":"4053.27205"},{"i":"2010-01-17","v":"4053.27205"},{"i":"2010-01-18","v":"4053.27205"},{"i":"2010-01-19","v":"4103.94843"},{"i":"2010-01-20","v":"4061.06376"},{"i":"2010-01-21","v":"3984.22664"},{"i":"2010-01-22","v":"3896.00358"},{"i":"2010-01-23","v":"3896.00358"},{"i":"2010-01-24","v":"3896.00358"},{"i":"2010-01-25","v":"3914.00039"},{"i":"2010-01-26","v":"3897.58600"},{"i":"2010-01-27","v":"3916.77110"},{"i":"2010-01-28","v":"3870.81773"},{"i":"2010-01-29","v":"3832.79130"},{"i":"2010-01-30","v":"3832.79130"},{"i":"2010-01-31","v":"3832.79130"},{"i":"2010-02-01","v":"3887.46954"},{"i":"2010-02-02","v":"3937.93271"},{"i":"2010-02-03","v":"3917.69180"},{"i":"2010-02-04","v":"3795.79075"},{"i":"2010-02-05","v":"3806.79168"},{"i":"2010-02-06","v":"3806.79168"},{"i":"2010-02-07","v":"3806.79168"},{"i":"2010-02-08","v":"3774.31724"},{"i":"2010-02-09","v":"3823.66286"},{"i":"2010-02-10","v":"3816.11575"},{"i":"2010-02-11","v":"3853.58713"},{"i":"2010-02-12","v":"3843.83613"},{"i":"2010-02-13","v":"3843.83613"},{"i":"2010-02-14","v":"3843.83613"},{"i":"2010-02-15","v":"3843.83613"},{"i":"2010-02-16","v":"3913.55680"},{"i":"2010-02-17","v":"3930.81667"},{"i":"2010-02-18","v":"3957.01617"},{"i":"2010-02-19","v":"3966.27776"},{"i":"2010-02-20","v":"3966.27776"},{"i":"2010-02-21","v":"3966.27776"},{"i":"2010-02-22","v":"3962.19780"},{"i":"2010-02-23","v":"3914.26820"},{"i":"2010-02-24","v":"3953.06650"},{"i":"2010-02-25","v":"3945.82698"},{"i":"2010-02-26","v":"3951.52025"},{"i":"2010-02-27","v":"3951.52025"},{"i":"2010-02-28","v":"3951.52025"},{"i":"2010-03-01","v":"3991.76749"},{"i":"2010-03-02","v":"4001.06412"},{"i":"2010-03-03","v":"4003.38743"},{"i":"2010-03-04","v":"4018.45225"},{"i":"2010-03-05","v":"4074.87326"},{"i":"2010-03-06","v":"4074.87326"},{"i":"2010-03-07","v":"4074.87326"},{"i":"2010-03-08","v":"4074.88728"},{"i":"2010-03-09","v":"4082.06200"},{"i":"2010-03-10","v":"4101.06213"},{"i":"2010-03-11","v":"4119.01954"},{"i":"2010-03-12","v":"4118.16102"},{"i":"2010-03-13","v":"4118.16102"},{"i":"2010-03-14","v":"4118.16102"},{"i":"2010-03-15","v":"4120.10852"},{"i":"2010-03-16","v":"4152.21073"},{"i":"2010-03-17","v":"4176.43610"},{"i":"2010-03-18","v":"4175.15324"},{"i":"2010-03-19","v":"4153.89607"},{"i":"2010-03-20","v":"4153.89607"},{"i":"2010-03-21","v":"4153.89607"},{"i":"2010-03-22","v":"4175.17275"},{"i":"2010-03-23","v":"4205.60529"},{"i":"2010-03-24","v":"4182.53963"},{"i":"2010-03-25","v":"4175.41132"},{"i":"2010-03-26","v":"4178.51366"},{"i":"2010-03-27","v":"4178.51366"},{"i":"2010-03-28","v":"4178.51366"},{"i":"2010-03-29","v":"4203.02176"},{"i":"2010-03-30","v":"4203.68728"},{"i":"2010-03-31","v":"4189.97442"},{"i":"2010-04-01","v":"4221.19837"},{"i":"2010-04-02","v":"4221.19837"},{"i":"2010-04-03","v":"4221.19837"},{"i":"2010-04-04","v":"4221.19837"},{"i":"2010-04-05","v":"4254.80672"},{"i":"2010-04-06","v":"4261.97972"},{"i":"2010-04-07","v":"4238.79725"},{"i":"2010-04-08","v":"4253.24994"},{"i":"2010-04-09","v":"4281.68704"},{"i":"2010-04-10","v":"4281.68704"},{"i":"2010-04-11","v":"4281.68704"},{"i":"2010-04-12","v":"4289.33077"},{"i":"2010-04-13","v":"4292.59691"},{"i":"2010-04-14","v":"4340.52493"},{"i":"2010-04-15","v":"4344.16890"},{"i":"2010-04-16","v":"4274.11537"},{"i":"2010-04-17","v":"4274.11537"},{"i":"2010-04-18","v":"4274.11537"},{"i":"2010-04-19","v":"4293.49017"},{"i":"2010-04-20","v":"4328.13136"},{"i":"2010-04-21","v":"4323.77034"},{"i":"2010-04-22","v":"4333.76481"},{"i":"2010-04-23","v":"4364.62206"},{"i":"2010-04-24","v":"4364.62206"},{"i":"2010-04-25","v":"4364.62206"},{"i":"2010-04-26","v":"4345.92737"},{"i":"2010-04-27","v":"4244.32995"},{"i":"2010-04-28","v":"4272.52501"},{"i":"2010-04-29","v":"4328.16665"},{"i":"2010-04-30","v":"4256.12449"},{"i":"2010-05-01","v":"4256.12449"},{"i":"2010-05-02","v":"4256.12449"},{"i":"2010-05-03","v":"4312.00056"},{"i":"2010-05-04","v":"4209.22186"},{"i":"2010-05-05","v":"4182.99550"},{"i":"2010-05-06","v":"4048.19230"},{"i":"2010-05-07","v":"3986.24725"},{"i":"2010-05-08","v":"3986.24725"},{"i":"2010-05-09","v":"3986.24725"},{"i":"2010-05-10","v":"4161.65877"},{"i":"2010-05-11","v":"4148.37078"},{"i":"2010-05-12","v":"4206.80045"},{"i":"2010-05-13","v":"4155.97199"},{"i":"2010-05-14","v":"4077.87036"},{"i":"2010-05-15","v":"4077.87036"},{"i":"2010-05-16","v":"4077.87036"},{"i":"2010-05-17","v":"4083.16573"},{"i":"2010-05-18","v":"4025.90096"},{"i":"2010-05-19","v":"4005.63865"},{"i":"2010-05-20","v":"3849.89091"},{"i":"2010-05-21","v":"3907.76766"},{"i":"2010-05-22","v":"3907.76766"},{"i":"2010-05-23","v":"3907.76766"},{"i":"2010-05-24","v":"3857.38977"},{"i":"2010-05-25","v":"3858.75656"},{"i":"2010-05-26","v":"3837.65890"},{"i":"2010-05-27","v":"3965.23090"},{"i":"2010-05-28","v":"3916.26963"},{"i":"2010-05-29","v":"3916.26963"},{"i":"2010-05-30","v":"3916.26963"},{"i":"2010-05-31","v":"3916.26963"},{"i":"2010-06-01","v":"3849.22004"},{"i":"2010-06-02","v":"3949.31824"},{"i":"2010-06-03","v":"3965.48598"},{"i":"2010-06-04","v":"3829.15327"},{"i":"2010-06-05","v":"3829.15327"},{"i":"2010-06-06","v":"3829.15327"},{"i":"2010-06-07","v":"3777.56182"},{"i":"2010-06-08","v":"3819.57297"},{"i":"2010-06-09","v":"3797.11331"},{"i":"2010-06-10","v":"3909.16215"},{"i":"2010-06-11","v":"3927.69646"},{"i":"2010-06-12","v":"3927.69646"},{"i":"2010-06-13","v":"3927.69646"},{"i":"2010-06-14","v":"3920.69024"},{"i":"2010-06-15","v":"4012.84014"},{"i":"2010-06-16","v":"4010.70462"},{"i":"2010-06-17","v":"4016.37906"},{"i":"2010-06-18","v":"4021.69502"},{"i":"2010-06-19","v":"4021.69502"},{"i":"2010-06-20","v":"4021.69502"},{"i":"2010-06-21","v":"4006.21069"},{"i":"2010-06-22","v":"3942.38439"},{"i":"2010-06-23","v":"3930.69858"},{"i":"2010-06-24","v":"3864.66814"},{"i":"2010-06-25","v":"3875.73360"},{"i":"2010-06-26","v":"3875.73360"},{"i":"2010-06-27","v":"3875.73360"},{"i":"2010-06-28","v":"3868.58492"},{"i":"2010-06-29","v":"3748.74317"},{"i":"2010-06-30","v":"3711.25985"},{"i":"2010-07-01","v":"3699.44862"},{"i":"2010-07-02","v":"3682.32558"},{"i":"2010-07-03","v":"3682.32558"},{"i":"2010-07-04","v":"3682.32558"},{"i":"2010-07-05","v":"3682.32558"},{"i":"2010-07-06","v":"3702.05014"},{"i":"2010-07-07","v":"3819.86650"},{"i":"2010-07-08","v":"3855.94030"},{"i":"2010-07-09","v":"3883.72628"},{"i":"2010-07-10","v":"3883.72628"},{"i":"2010-07-11","v":"3883.72628"},{"i":"2010-07-12","v":"3886.66947"},{"i":"2010-07-13","v":"3946.76478"},{"i":"2010-07-14","v":"3946.22627"},{"i":"2010-07-15","v":"3950.92716"},{"i":"2010-07-16","v":"3837.17862"},{"i":"2010-07-17","v":"3837.17862"},{"i":"2010-07-18","v":"3837.17862"},{"i":"2010-07-19","v":"3860.19832"},{"i":"2010-07-20","v":"3904.36437"},{"i":"2010-07-21","v":"3854.86211"},{"i":"2010-07-22","v":"3941.76079"},{"i":"2010-07-23","v":"3974.19809"},{"i":"2010-07-24","v":"3974.19809"},{"i":"2010-07-25","v":"3974.19809"},{"i":"2010-07-26","v":"4018.74466"},{"i":"2010-07-27","v":"4014.52480"},{"i":"2010-07-28","v":"3986.97504"},{"i":"2010-07-29","v":"3971.04163"},{"i":"2010-07-30","v":"3971.28199"},{"i":"2010-07-31","v":"3971.28199"},{"i":"2010-08-01","v":"3971.28199"},{"i":"2010-08-02","v":"4058.78519"},{"i":"2010-08-03","v":"4039.36189"},{"i":"2010-08-04","v":"4065.20501"},{"i":"2010-08-05","v":"4060.22828"},{"i":"2010-08-06","v":"4045.63528"},{"i":"2010-08-07","v":"4045.63528"},{"i":"2010-08-08","v":"4045.63528"},{"i":"2010-08-09","v":"4067.89647"},{"i":"2010-08-10","v":"4043.71491"},{"i":"2010-08-11","v":"3931.73529"},{"i":"2010-08-12","v":"3911.13471"},{"i":"2010-08-13","v":"3895.51717"},{"i":"2010-08-14","v":"3895.51717"},{"i":"2010-08-15","v":"3895.51717"},{"i":"2010-08-16","v":"3896.19339"},{"i":"2010-08-17","v":"3944.83940"},{"i":"2010-08-18","v":"3951.24241"},{"i":"2010-08-19","v":"3884.38710"},{"i":"2010-08-20","v":"3870.16759"},{"i":"2010-08-21","v":"3870.16759"},{"i":"2010-08-22","v":"3870.16759"},{"i":"2010-08-23","v":"3854.58614"},{"i":"2010-08-24","v":"3798.71496"},{"i":"2010-08-25","v":"3811.63847"},{"i":"2010-08-26","v":"3782.46101"},{"i":"2010-08-27","v":"3846.21168"},{"i":"2010-08-28","v":"3846.21168"},{"i":"2010-08-29","v":"3846.21168"},{"i":"2010-08-30","v":"3790.37353"},{"i":"2010-08-31","v":"3792.00161"},{"i":"2010-09-01","v":"3904.31889"},{"i":"2010-09-02","v":"3940.07099"},{"i":"2010-09-03","v":"3992.26953"},{"i":"2010-09-04","v":"3992.26953"},{"i":"2010-09-05","v":"3992.26953"},{"i":"2010-09-06","v":"3992.26953"},{"i":"2010-09-07","v":"3946.71028"},{"i":"2010-09-08","v":"3973.01853"},{"i":"2010-09-09","v":"3992.24972"},{"i":"2010-09-10","v":"4011.74596"},{"i":"2010-09-11","v":"4011.74596"},{"i":"2010-09-12","v":"4011.74596"},{"i":"2010-09-13","v":"4057.83472"},{"i":"2010-09-14","v":"4054.94722"},{"i":"2010-09-15","v":"4069.38246"},{"i":"2010-09-16","v":"4068.57252"},{"i":"2010-09-17","v":"4071.94875"},{"i":"2010-09-18","v":"4071.94875"},{"i":"2010-09-19","v":"4071.94875"},{"i":"2010-09-20","v":"4133.98506"},{"i":"2010-09-21","v":"4123.46091"},{"i":"2010-09-22","v":"4104.06481"},{"i":"2010-09-23","v":"4069.87806"},{"i":"2010-09-24","v":"4156.14708"},{"i":"2010-09-25","v":"4156.14708"},{"i":"2010-09-26","v":"4156.14708"},{"i":"2010-09-27","v":"4132.64322"},{"i":"2010-09-28","v":"4153.42630"},{"i":"2010-09-29","v":"4143.15428"},{"i":"2010-09-30","v":"4130.41771"},{"i":"2010-10-01","v":"4148.74650"},{"i":"2010-10-02","v":"4148.74650"},{"i":"2010-10-03","v":"4148.74650"},{"i":"2010-10-04","v":"4115.69876"},{"i":"2010-10-05","v":"4201.53297"},{"i":"2010-10-06","v":"4200.84853"},{"i":"2010-10-07","v":"4193.93591"},{"i":"2010-10-08","v":"4219.62483"},{"i":"2010-10-09","v":"4219.62483"},{"i":"2010-10-10","v":"4219.62483"},{"i":"2010-10-11","v":"4220.24673"},{"i":"2010-10-12","v":"4236.37605"},{"i":"2010-10-13","v":"4267.00147"},{"i":"2010-10-14","v":"4251.46841"},{"i":"2010-10-15","v":"4260.06961"},{"i":"2010-10-16","v":"4260.06961"},{"i":"2010-10-17","v":"4260.06961"},{"i":"2010-10-18","v":"4291.00174"},{"i":"2010-10-19","v":"4222.85012"},{"i":"2010-10-20","v":"4267.94359"},{"i":"2010-10-21","v":"4275.75806"},{"i":"2010-10-22","v":"4285.94584"},{"i":"2010-10-23","v":"4285.94584"},{"i":"2010-10-24","v":"4285.94584"},{"i":"2010-10-25","v":"4295.19242"},{"i":"2010-10-26","v":"4295.24828"},{"i":"2010-10-27","v":"4284.26015"},{"i":"2010-10-28","v":"4289.45493"},{"i":"2010-10-29","v":"4287.57661"},{"i":"2010-10-30","v":"4287.57661"},{"i":"2010-10-31","v":"4287.57661"},{"i":"2010-11-01","v":"4291.66043"},{"i":"2010-11-02","v":"4324.95658"},{"i":"2010-11-03","v":"4341.66312"},{"i":"2010-11-04","v":"4426.12396"},{"i":"2010-11-05","v":"4443.76470"},{"i":"2010-11-06","v":"4443.76470"},{"i":"2010-11-07","v":"4443.76470"},{"i":"2010-11-08","v":"4434.94071"},{"i":"2010-11-09","v":"4400.65575"},{"i":"2010-11-10","v":"4420.80063"},{"i":"2010-11-11","v":"4402.03513"},{"i":"2010-11-12","v":"4350.28792"},{"i":"2010-11-13","v":"4350.28792"},{"i":"2010-11-14","v":"4350.28792"},{"i":"2010-11-15","v":"4345.26578"},{"i":"2010-11-16","v":"4276.04450"},{"i":"2010-11-17","v":"4277.65398"},{"i":"2010-11-18","v":"4343.39013"},{"i":"2010-11-19","v":"4354.65651"},{"i":"2010-11-20","v":"4354.65651"},{"i":"2010-11-21","v":"4354.65651"},{"i":"2010-11-22","v":"4348.01694"},{"i":"2010-11-23","v":"4286.08098"},{"i":"2010-11-24","v":"4350.27706"},{"i":"2010-11-25","v":"4350.27706"},{"i":"2010-11-26","v":"4318.82623"},{"i":"2010-11-27","v":"4318.82623"},{"i":"2010-11-28","v":"4318.82623"},{"i":"2010-11-29","v":"4314.07909"},{"i":"2010-11-30","v":"4288.12640"},{"i":"2010-12-01","v":"4381.44710"},{"i":"2010-12-02","v":"4437.69011"},{"i":"2010-12-03","v":"4449.44794"},{"i":"2010-12-04","v":"4449.44794"},{"i":"2010-12-05","v":"4449.44794"},{"i":"2010-12-06","v":"4443.83891"},{"i":"2010-12-07","v":"4446.18485"},{"i":"2010-12-08","v":"4463.79227"},{"i":"2010-12-09","v":"4481.30190"},{"i":"2010-12-10","v":"4508.23388"},{"i":"2010-12-11","v":"4508.23388"},{"i":"2010-12-12","v":"4508.23388"},{"i":"2010-12-13","v":"4509.16967"},{"i":"2010-12-14","v":"4513.34857"},{"i":"2010-12-15","v":"4490.32609"},{"i":"2010-12-16","v":"4518.23847"},{"i":"2010-12-17","v":"4522.04192"},{"i":"2010-12-18","v":"4522.04192"},{"i":"2010-12-19","v":"4522.04192"},{"i":"2010-12-20","v":"4533.67529"},{"i":"2010-12-21","v":"4561.67352"},{"i":"2010-12-22","v":"4577.74987"},{"i":"2010-12-23","v":"4570.56349"},{"i":"2010-12-24","v":"4570.56349"},{"i":"2010-12-25","v":"4570.56349"},{"i":"2010-12-26","v":"4570.56349"},{"i":"2010-12-27","v":"4573.36109"},{"i":"2010-12-28","v":"4576.94488"},{"i":"2010-12-29","v":"4582.37957"},{"i":"2010-12-30","v":"4575.59045"},{"i":"2010-12-31","v":"4574.70788"},{"i":"2011-01-01","v":"4574.70788"},{"i":"2011-01-02","v":"4574.70788"},{"i":"2011-01-03","v":"4626.66213"},{"i":"2011-01-04","v":"4620.65808"},{"i":"2011-01-05","v":"4644.39627"},{"i":"2011-01-06","v":"4636.30580"},{"i":"2011-01-07","v":"4627.75776"},{"i":"2011-01-08","v":"4627.75776"},{"i":"2011-01-09","v":"4627.75776"},{"i":"2011-01-10","v":"4621.39025"},{"i":"2011-01-11","v":"4638.60331"},{"i":"2011-01-12","v":"4680.87380"},{"i":"2011-01-13","v":"4672.87864"},{"i":"2011-01-14","v":"4707.54707"},{"i":"2011-01-15","v":"4707.54707"},{"i":"2011-01-16","v":"4707.54707"},{"i":"2011-01-17","v":"4707.54707"},{"i":"2011-01-18","v":"4714.11827"},{"i":"2011-01-19","v":"4667.06649"},{"i":"2011-01-20","v":"4661.02636"},{"i":"2011-01-21","v":"4672.38054"},{"i":"2011-01-22","v":"4672.38054"},{"i":"2011-01-23","v":"4672.38054"},{"i":"2011-01-24","v":"4699.64575"},{"i":"2011-01-25","v":"4701.03610"},{"i":"2011-01-26","v":"4721.05176"},{"i":"2011-01-27","v":"4731.88059"},{"i":"2011-01-28","v":"4647.53345"},{"i":"2011-01-29","v":"4647.53345"},{"i":"2011-01-30","v":"4647.53345"},{"i":"2011-01-31","v":"4683.13573"},{"i":"2011-02-01","v":"4761.33434"},{"i":"2011-02-02","v":"4749.22364"},{"i":"2011-02-03","v":"4761.07764"},{"i":"2011-02-04","v":"4774.86878"},{"i":"2011-02-05","v":"4774.86878"},{"i":"2011-02-06","v":"4774.86878"},{"i":"2011-02-07","v":"4804.74061"},{"i":"2011-02-08","v":"4826.34808"},{"i":"2011-02-09","v":"4813.47879"},{"i":"2011-02-10","v":"4817.52266"},{"i":"2011-02-11","v":"4844.72600"},{"i":"2011-02-12","v":"4844.72600"},{"i":"2011-02-13","v":"4844.72600"},{"i":"2011-02-14","v":"4857.28538"},{"i":"2011-02-15","v":"4842.15969"},{"i":"2011-02-16","v":"4873.31931"},{"i":"2011-02-17","v":"4888.72093"},{"i":"2011-02-18","v":"4898.17647"},{"i":"2011-02-19","v":"4898.17647"},{"i":"2011-02-20","v":"4898.17647"},{"i":"2011-02-21","v":"4898.17647"},{"i":"2011-02-22","v":"4797.69962"},{"i":"2011-02-23","v":"4768.58235"},{"i":"2011-02-24","v":"4764.98386"},{"i":"2011-02-25","v":"4816.52240"},{"i":"2011-02-26","v":"4816.52240"},{"i":"2011-02-27","v":"4816.52240"},{"i":"2011-02-28","v":"4843.57570"},{"i":"2011-03-01","v":"4767.33546"},{"i":"2011-03-02","v":"4775.81945"},{"i":"2011-03-03","v":"4858.24324"},{"i":"2011-03-04","v":"4822.43110"},{"i":"2011-03-05","v":"4822.43110"},{"i":"2011-03-06","v":"4822.43110"},{"i":"2011-03-07","v":"4782.37011"},{"i":"2011-03-08","v":"4825.92969"},{"i":"2011-03-09","v":"4820.09965"},{"i":"2011-03-10","v":"4729.12061"},{"i":"2011-03-11","v":"4764.07296"},{"i":"2011-03-12","v":"4764.07296"},{"i":"2011-03-13","v":"4764.07296"},{"i":"2011-03-14","v":"4735.41448"},{"i":"2011-03-15","v":"4682.40298"},{"i":"2011-03-16","v":"4591.25723"},{"i":"2011-03-17","v":"4652.89691"},{"i":"2011-03-18","v":"4672.95084"},{"i":"2011-03-19","v":"4672.95084"},{"i":"2011-03-20","v":"4672.95084"},{"i":"2011-03-21","v":"4743.04354"},{"i":"2011-03-22","v":"4726.77613"},{"i":"2011-03-23","v":"4740.61173"},{"i":"2011-03-24","v":"4784.88286"},{"i":"2011-03-25","v":"4800.01407"},{"i":"2011-03-26","v":"4800.01407"},{"i":"2011-03-27","v":"4800.01407"},{"i":"2011-03-28","v":"4786.82952"},{"i":"2011-03-29","v":"4821.62394"},{"i":"2011-03-30","v":"4854.39532"},{"i":"2011-03-31","v":"4845.50234"},{"i":"2011-04-01","v":"4869.60929"},{"i":"2011-04-02","v":"4869.60929"},{"i":"2011-04-03","v":"4869.60929"},{"i":"2011-04-04","v":"4871.89992"},{"i":"2011-04-05","v":"4871.07524"},{"i":"2011-04-06","v":"4883.72251"},{"i":"2011-04-07","v":"4876.48595"},{"i":"2011-04-08","v":"4856.95657"},{"i":"2011-04-09","v":"4856.95657"},{"i":"2011-04-10","v":"4856.95657"},{"i":"2011-04-11","v":"4843.48027"},{"i":"2011-04-12","v":"4805.86328"},{"i":"2011-04-13","v":"4807.27145"},{"i":"2011-04-14","v":"4807.73505"},{"i":"2011-04-15","v":"4826.59882"},{"i":"2011-04-16","v":"4826.59882"},{"i":"2011-04-17","v":"4826.59882"},{"i":"2011-04-18","v":"4773.47437"},{"i":"2011-04-19","v":"4800.97729"},{"i":"2011-04-20","v":"4865.97620"},{"i":"2011-04-21","v":"4891.79364"},{"i":"2011-04-22","v":"4891.79364"},{"i":"2011-04-23","v":"4891.79364"},{"i":"2011-04-24","v":"4891.79364"},{"i":"2011-04-25","v":"4884.01012"},{"i":"2011-04-26","v":"4927.87416"},{"i":"2011-04-27","v":"4959.51554"},{"i":"2011-04-28","v":"4977.53114"},{"i":"2011-04-29","v":"4989.00335"},{"i":"2011-04-30","v":"4989.00335"},{"i":"2011-05-01","v":"4989.00335"},{"i":"2011-05-02","v":"4980.25835"},{"i":"2011-05-03","v":"4963.44605"},{"i":"2011-05-04","v":"4930.30429"},{"i":"2011-05-05","v":"4885.82324"},{"i":"2011-05-06","v":"4905.07110"},{"i":"2011-05-07","v":"4905.07110"},{"i":"2011-05-08","v":"4905.07110"},{"i":"2011-05-09","v":"4927.42125"},{"i":"2011-05-10","v":"4967.28263"},{"i":"2011-05-11","v":"4914.80317"},{"i":"2011-05-12","v":"4939.41475"},{"i":"2011-05-13","v":"4899.75923"},{"i":"2011-05-14","v":"4899.75923"},{"i":"2011-05-15","v":"4899.75923"},{"i":"2011-05-16","v":"4869.66196"},{"i":"2011-05-17","v":"4869.10087"},{"i":"2011-05-18","v":"4912.84607"},{"i":"2011-05-19","v":"4923.97097"},{"i":"2011-05-20","v":"4886.11983"},{"i":"2011-05-21","v":"4886.11983"},{"i":"2011-05-22","v":"4886.11983"},{"i":"2011-05-23","v":"4827.90655"},{"i":"2011-05-24","v":"4823.97980"},{"i":"2011-05-25","v":"4839.67665"},{"i":"2011-05-26","v":"4859.96658"},{"i":"2011-05-27","v":"4880.77637"},{"i":"2011-05-28","v":"4880.77637"},{"i":"2011-05-29","v":"4880.77637"},{"i":"2011-05-30","v":"4880.77637"},{"i":"2011-05-31","v":"4932.53007"},{"i":"2011-06-01","v":"4820.66510"},{"i":"2011-06-02","v":"4815.04145"},{"i":"2011-06-03","v":"4768.40905"},{"i":"2011-06-04","v":"4768.40905"},{"i":"2011-06-05","v":"4768.40905"},{"i":"2011-06-06","v":"4717.18228"},{"i":"2011-06-07","v":"4712.87523"},{"i":"2011-06-08","v":"4694.17268"},{"i":"2011-06-09","v":"4728.82888"},{"i":"2011-06-10","v":"4662.78718"},{"i":"2011-06-11","v":"4662.78718"},{"i":"2011-06-12","v":"4662.78718"},{"i":"2011-06-13","v":"4667.45253"},{"i":"2011-06-14","v":"4726.57905"},{"i":"2011-06-15","v":"4644.29005"},{"i":"2011-06-16","v":"4653.22709"},{"i":"2011-06-17","v":"4667.43626"},{"i":"2011-06-18","v":"4667.43626"},{"i":"2011-06-19","v":"4667.43626"},{"i":"2011-06-20","v":"4692.65312"},{"i":"2011-06-21","v":"4756.15934"},{"i":"2011-06-22","v":"4725.59926"},{"i":"2011-06-23","v":"4712.24503"},{"i":"2011-06-24","v":"4656.97604"},{"i":"2011-06-25","v":"4656.97604"},{"i":"2011-06-26","v":"4656.97604"},{"i":"2011-06-27","v":"4699.75016"},{"i":"2011-06-28","v":"4761.64319"},{"i":"2011-06-29","v":"4801.70088"},{"i":"2011-06-30","v":"4850.30906"},{"i":"2011-07-01","v":"4920.83506"},{"i":"2011-07-02","v":"4920.83506"},{"i":"2011-07-03","v":"4920.83506"},{"i":"2011-07-04","v":"4920.83506"},{"i":"2011-07-05","v":"4914.41067"},{"i":"2011-07-06","v":"4921.18922"},{"i":"2011-07-07","v":"4972.87845"},{"i":"2011-07-08","v":"4938.28586"},{"i":"2011-07-09","v":"4938.28586"},{"i":"2011-07-10","v":"4938.28586"},{"i":"2011-07-11","v":"4849.02943"},{"i":"2011-07-12","v":"4827.56829"},{"i":"2011-07-13","v":"4843.00758"},{"i":"2011-07-14","v":"4810.54755"},{"i":"2011-07-15","v":"4837.29060"},{"i":"2011-07-16","v":"4837.29060"},{"i":"2011-07-17","v":"4837.29060"},{"i":"2011-07-18","v":"4798.12572"},{"i":"2011-07-19","v":"4876.37693"},{"i":"2011-07-20","v":"4873.81085"},{"i":"2011-07-21","v":"4940.24126"},{"i":"2011-07-22","v":"4944.82084"},{"i":"2011-07-23","v":"4944.82084"},{"i":"2011-07-24","v":"4944.82084"},{"i":"2011-07-25","v":"4916.97555"},{"i":"2011-07-26","v":"4896.79064"},{"i":"2011-07-27","v":"4797.56798"},{"i":"2011-07-28","v":"4782.51134"},{"i":"2011-07-29","v":"4751.67978"},{"i":"2011-07-30","v":"4751.67978"},{"i":"2011-07-31","v":"4751.67978"},{"i":"2011-08-01","v":"4732.04094"},{"i":"2011-08-02","v":"4611.09002"},{"i":"2011-08-03","v":"4635.88944"},{"i":"2011-08-04","v":"4414.40717"},{"i":"2011-08-05","v":"4411.90121"},{"i":"2011-08-06","v":"4411.90121"},{"i":"2011-08-07","v":"4411.90121"},{"i":"2011-08-08","v":"4118.56741"},{"i":"2011-08-09","v":"4313.92193"},{"i":"2011-08-10","v":"4125.18836"},{"i":"2011-08-11","v":"4316.89868"},{"i":"2011-08-12","v":"4339.69717"},{"i":"2011-08-13","v":"4339.69717"},{"i":"2011-08-14","v":"4339.69717"},{"i":"2011-08-15","v":"4434.55343"},{"i":"2011-08-16","v":"4392.16547"},{"i":"2011-08-17","v":"4397.55587"},{"i":"2011-08-18","v":"4201.75196"},{"i":"2011-08-19","v":"4138.68600"},{"i":"2011-08-20","v":"4138.68600"},{"i":"2011-08-21","v":"4138.68600"},{"i":"2011-08-22","v":"4139.76735"},{"i":"2011-08-23","v":"4281.75473"},{"i":"2011-08-24","v":"4338.52766"},{"i":"2011-08-25","v":"4271.08281"},{"i":"2011-08-26","v":"4336.31131"},{"i":"2011-08-27","v":"4336.31131"},{"i":"2011-08-28","v":"4336.31131"},{"i":"2011-08-29","v":"4459.50966"},{"i":"2011-08-30","v":"4471.01808"},{"i":"2011-08-31","v":"4493.55933"},{"i":"2011-09-01","v":"4440.57565"},{"i":"2011-09-02","v":"4328.49363"},{"i":"2011-09-03","v":"4328.49363"},{"i":"2011-09-04","v":"4328.49363"},{"i":"2011-09-05","v":"4328.49363"},{"i":"2011-09-06","v":"4296.41597"},{"i":"2011-09-07","v":"4420.56014"},{"i":"2011-09-08","v":"4373.76227"},{"i":"2011-09-09","v":"4257.04142"},{"i":"2011-09-10","v":"4257.04142"},{"i":"2011-09-11","v":"4257.04142"},{"i":"2011-09-12","v":"4286.95858"},{"i":"2011-09-13","v":"4327.59301"},{"i":"2011-09-14","v":"4385.92134"},{"i":"2011-09-15","v":"4462.12201"},{"i":"2011-09-16","v":"4487.67439"},{"i":"2011-09-17","v":"4487.67439"},{"i":"2011-09-18","v":"4487.67439"},{"i":"2011-09-19","v":"4443.70523"},{"i":"2011-09-20","v":"4436.45778"},{"i":"2011-09-21","v":"4306.22652"},{"i":"2011-09-22","v":"4168.94489"},{"i":"2011-09-23","v":"4194.84995"},{"i":"2011-09-24","v":"4194.84995"},{"i":"2011-09-25","v":"4194.84995"},{"i":"2011-09-26","v":"4292.73184"},{"i":"2011-09-27","v":"4338.65527"},{"i":"2011-09-28","v":"4249.95570"},{"i":"2011-09-29","v":"4284.64279"},{"i":"2011-09-30","v":"4177.66739"},{"i":"2011-10-01","v":"4177.66739"},{"i":"2011-10-02","v":"4177.66739"},{"i":"2011-10-03","v":"4059.01405"},{"i":"2011-10-04","v":"4150.84011"},{"i":"2011-10-05","v":"4227.16623"},{"i":"2011-10-06","v":"4304.94146"},{"i":"2011-10-07","v":"4269.91553"},{"i":"2011-10-08","v":"4269.91553"},{"i":"2011-10-09","v":"4269.91553"},{"i":"2011-10-10","v":"4415.60413"},{"i":"2011-10-11","v":"4418.07084"},{"i":"2011-10-12","v":"4462.05245"},{"i":"2011-10-13","v":"4449.14858"},{"i":"2011-10-14","v":"4526.47061"},{"i":"2011-10-15","v":"4526.47061"},{"i":"2011-10-16","v":"4526.47061"},{"i":"2011-10-17","v":"4438.94720"},{"i":"2011-10-18","v":"4529.58475"},{"i":"2011-10-19","v":"4472.98692"},{"i":"2011-10-20","v":"4493.48471"},{"i":"2011-10-21","v":"4578.11634"},{"i":"2011-10-22","v":"4578.11634"},{"i":"2011-10-23","v":"4578.11634"},{"i":"2011-10-24","v":"4637.11748"},{"i":"2011-10-25","v":"4544.15018"},{"i":"2011-10-26","v":"4592.07744"},{"i":"2011-10-27","v":"4749.80963"},{"i":"2011-10-28","v":"4751.79007"},{"i":"2011-10-29","v":"4751.79007"},{"i":"2011-10-30","v":"4751.79007"},{"i":"2011-10-31","v":"4634.25768"},{"i":"2011-11-01","v":"4504.78348"},{"i":"2011-11-02","v":"4577.76001"},{"i":"2011-11-03","v":"4664.67191"},{"i":"2011-11-04","v":"4635.41003"},{"i":"2011-11-05","v":"4635.41003"},{"i":"2011-11-06","v":"4635.41003"},{"i":"2011-11-07","v":"4664.95879"},{"i":"2011-11-08","v":"4722.53440"},{"i":"2011-11-09","v":"4549.68652"},{"i":"2011-11-10","v":"4589.52490"},{"i":"2011-11-11","v":"4678.99000"},{"i":"2011-11-12","v":"4678.99000"},{"i":"2011-11-13","v":"4678.99000"},{"i":"2011-11-14","v":"4634.86803"},{"i":"2011-11-15","v":"4658.02881"},{"i":"2011-11-16","v":"4581.96588"},{"i":"2011-11-17","v":"4505.05053"},{"i":"2011-11-18","v":"4503.59670"},{"i":"2011-11-19","v":"4503.59670"},{"i":"2011-11-20","v":"4503.59670"},{"i":"2011-11-21","v":"4419.82618"},{"i":"2011-11-22","v":"4401.87426"},{"i":"2011-11-23","v":"4304.78473"},{"i":"2011-11-24","v":"4304.78473"},{"i":"2011-11-25","v":"4293.88627"},{"i":"2011-11-26","v":"4293.88627"},{"i":"2011-11-27","v":"4293.88627"},{"i":"2011-11-28","v":"4420.03274"},{"i":"2011-11-29","v":"4431.41763"},{"i":"2011-11-30","v":"4624.01613"},{"i":"2011-12-01","v":"4615.34711"},{"i":"2011-12-02","v":"4614.41244"},{"i":"2011-12-03","v":"4614.41244"},{"i":"2011-12-04","v":"4614.41244"},{"i":"2011-12-05","v":"4662.10427"},{"i":"2011-12-06","v":"4667.33168"},{"i":"2011-12-07","v":"4678.09529"},{"i":"2011-12-08","v":"4579.29097"},{"i":"2011-12-09","v":"4656.61910"},{"i":"2011-12-10","v":"4656.61910"},{"i":"2011-12-11","v":"4656.61910"},{"i":"2011-12-12","v":"4587.39795"},{"i":"2011-12-13","v":"4548.43739"},{"i":"2011-12-14","v":"4497.28900"},{"i":"2011-12-15","v":"4512.27821"},{"i":"2011-12-16","v":"4526.87942"},{"i":"2011-12-17","v":"4526.87942"},{"i":"2011-12-18","v":"4526.87942"},{"i":"2011-12-19","v":"4473.83647"},{"i":"2011-12-20","v":"4607.99234"},{"i":"2011-12-21","v":"4617.04911"},{"i":"2011-12-22","v":"4656.38288"},{"i":"2011-12-23","v":"4698.50325"},{"i":"2011-12-24","v":"4698.50325"},{"i":"2011-12-25","v":"4698.50325"},{"i":"2011-12-26","v":"4698.50325"},{"i":"2011-12-27","v":"4698.94547"},{"i":"2011-12-28","v":"4641.36286"},{"i":"2011-12-29","v":"4691.17805"},{"i":"2011-12-30","v":"4671.31563"},{"i":"2011-12-31","v":"4671.31563"},{"i":"2012-01-01","v":"4671.31563"},{"i":"2012-01-02","v":"4671.31563"},{"i":"2012-01-03","v":"4743.71595"},{"i":"2012-01-04","v":"4745.61195"},{"i":"2012-01-05","v":"4759.58290"},{"i":"2012-01-06","v":"4749.30723"},{"i":"2012-01-07","v":"4749.30723"},{"i":"2012-01-08","v":"4749.30723"},{"i":"2012-01-09","v":"4760.16563"},{"i":"2012-01-10","v":"4802.51787"},{"i":"2012-01-11","v":"4804.48603"},{"i":"2012-01-12","v":"4815.86115"},{"i":"2012-01-13","v":"4792.02793"},{"i":"2012-01-14","v":"4792.02793"},{"i":"2012-01-15","v":"4792.02793"},{"i":"2012-01-16","v":"4792.02793"},{"i":"2012-01-17","v":"4809.03637"},{"i":"2012-01-18","v":"4863.23898"},{"i":"2012-01-19","v":"4887.39851"},{"i":"2012-01-20","v":"4890.79522"},{"i":"2012-01-21","v":"4890.79522"},{"i":"2012-01-22","v":"4890.79522"},{"i":"2012-01-23","v":"4893.17498"},{"i":"2012-01-24","v":"4888.29194"},{"i":"2012-01-25","v":"4930.72097"},{"i":"2012-01-26","v":"4902.62690"},{"i":"2012-01-27","v":"4895.06513"},{"i":"2012-01-28","v":"4895.06513"},{"i":"2012-01-29","v":"4895.06513"},{"i":"2012-01-30","v":"4882.88569"},{"i":"2012-01-31","v":"4880.66258"},{"i":"2012-02-01","v":"4925.12984"},{"i":"2012-02-02","v":"4930.91529"},{"i":"2012-02-03","v":"5003.55049"},{"i":"2012-02-04","v":"5003.55049"},{"i":"2012-02-05","v":"5003.55049"},{"i":"2012-02-06","v":"5001.53160"},{"i":"2012-02-07","v":"5011.72846"},{"i":"2012-02-08","v":"5024.36405"},{"i":"2012-02-09","v":"5031.83920"},{"i":"2012-02-10","v":"4997.29832"},{"i":"2012-02-11","v":"4997.29832"},{"i":"2012-02-12","v":"4997.29832"},{"i":"2012-02-13","v":"5032.38804"},{"i":"2012-02-14","v":"5028.45876"},{"i":"2012-02-15","v":"5003.09935"},{"i":"2012-02-16","v":"5059.00376"},{"i":"2012-02-17","v":"5071.01424"},{"i":"2012-02-18","v":"5071.01424"},{"i":"2012-02-19","v":"5071.01424"},{"i":"2012-02-20","v":"5071.01424"},{"i":"2012-02-21","v":"5074.77758"},{"i":"2012-02-22","v":"5058.03143"},{"i":"2012-02-23","v":"5080.62297"},{"i":"2012-02-24","v":"5089.79022"},{"i":"2012-02-25","v":"5089.79022"},{"i":"2012-02-26","v":"5089.79022"},{"i":"2012-02-27","v":"5097.14163"},{"i":"2012-02-28","v":"5115.07117"},{"i":"2012-02-29","v":"5091.71211"},{"i":"2012-03-01","v":"5123.37687"},{"i":"2012-03-02","v":"5106.96226"},{"i":"2012-03-03","v":"5106.96226"},{"i":"2012-03-04","v":"5106.96226"},{"i":"2012-03-05","v":"5087.47946"},{"i":"2012-03-06","v":"5009.44936"},{"i":"2012-03-07","v":"5045.53398"},{"i":"2012-03-08","v":"5095.56431"},{"i":"2012-03-09","v":"5114.05459"},{"i":"2012-03-10","v":"5114.05459"},{"i":"2012-03-11","v":"5114.05459"},{"i":"2012-03-12","v":"5115.22073"},{"i":"2012-03-13","v":"5209.75560"},{"i":"2012-03-14","v":"5203.68325"},{"i":"2012-03-15","v":"5234.81978"},{"i":"2012-03-16","v":"5240.71105"},{"i":"2012-03-17","v":"5240.71105"},{"i":"2012-03-18","v":"5240.71105"},{"i":"2012-03-19","v":"5261.55131"},{"i":"2012-03-20","v":"5245.83420"},{"i":"2012-03-21","v":"5236.22090"},{"i":"2012-03-22","v":"5198.76174"},{"i":"2012-03-23","v":"5214.89826"},{"i":"2012-03-24","v":"5214.89826"},{"i":"2012-03-25","v":"5214.89826"},{"i":"2012-03-26","v":"5287.32948"},{"i":"2012-03-27","v":"5272.97591"},{"i":"2012-03-28","v":"5248.19421"},{"i":"2012-03-29","v":"5239.86750"},{"i":"2012-03-30","v":"5259.27642"},{"i":"2012-03-31","v":"5259.27642"},{"i":"2012-04-01","v":"5259.27642"},{"i":"2012-04-02","v":"5299.09548"},{"i":"2012-04-03","v":"5279.21019"},{"i":"2012-04-04","v":"5225.47159"},{"i":"2012-04-05","v":"5224.05368"},{"i":"2012-04-06","v":"5224.05368"},{"i":"2012-04-07","v":"5224.05368"},{"i":"2012-04-08","v":"5224.05368"},{"i":"2012-04-09","v":"5164.84581"},{"i":"2012-04-10","v":"5076.65425"},{"i":"2012-04-11","v":"5115.20786"},{"i":"2012-04-12","v":"5185.74908"},{"i":"2012-04-13","v":"5121.16601"},{"i":"2012-04-14","v":"5121.16601"},{"i":"2012-04-15","v":"5121.16601"},{"i":"2012-04-16","v":"5118.57802"},{"i":"2012-04-17","v":"5197.86893"},{"i":"2012-04-18","v":"5176.82252"},{"i":"2012-04-19","v":"5146.34220"},{"i":"2012-04-20","v":"5152.49549"},{"i":"2012-04-21","v":"5152.49549"},{"i":"2012-04-22","v":"5152.49549"},{"i":"2012-04-23","v":"5109.28444"},{"i":"2012-04-24","v":"5128.07611"},{"i":"2012-04-25","v":"5198.77912"},{"i":"2012-04-26","v":"5233.78729"},{"i":"2012-04-27","v":"5246.52572"},{"i":"2012-04-28","v":"5246.52572"},{"i":"2012-04-29","v":"5246.52572"},{"i":"2012-04-30","v":"5226.26466"},{"i":"2012-05-01","v":"5255.85878"},{"i":"2012-05-02","v":"5243.30618"},{"i":"2012-05-03","v":"5204.08318"},{"i":"2012-05-04","v":"5120.17169"},{"i":"2012-05-05","v":"5120.17169"},{"i":"2012-05-06","v":"5120.17169"},{"i":"2012-05-07","v":"5122.07344"},{"i":"2012-05-08","v":"5100.84409"},{"i":"2012-05-09","v":"5068.07908"},{"i":"2012-05-10","v":"5082.39992"},{"i":"2012-05-11","v":"5065.74777"},{"i":"2012-05-12","v":"5065.74777"},{"i":"2012-05-13","v":"5065.74777"},{"i":"2012-05-14","v":"5009.95580"},{"i":"2012-05-15","v":"4982.08280"},{"i":"2012-05-16","v":"4961.85224"},{"i":"2012-05-17","v":"4887.67051"},{"i":"2012-05-18","v":"4851.58853"},{"i":"2012-05-19","v":"4851.58853"},{"i":"2012-05-20","v":"4851.58853"},{"i":"2012-05-21","v":"4929.46100"},{"i":"2012-05-22","v":"4931.97088"},{"i":"2012-05-23","v":"4940.52112"},{"i":"2012-05-24","v":"4948.11765"},{"i":"2012-05-25","v":"4937.42168"},{"i":"2012-05-26","v":"4937.42168"},{"i":"2012-05-27","v":"4937.42168"},{"i":"2012-05-28","v":"4937.42168"},{"i":"2012-05-29","v":"4992.91530"},{"i":"2012-05-30","v":"4922.84294"},{"i":"2012-05-31","v":"4912.16229"},{"i":"2012-06-01","v":"4791.33405"},{"i":"2012-06-02","v":"4791.33405"},{"i":"2012-06-03","v":"4791.33405"},{"i":"2012-06-04","v":"4791.97192"},{"i":"2012-06-05","v":"4819.56342"},{"i":"2012-06-06","v":"4931.99965"},{"i":"2012-06-07","v":"4931.69563"},{"i":"2012-06-08","v":"4971.80630"},{"i":"2012-06-09","v":"4971.80630"},{"i":"2012-06-10","v":"4971.80630"},{"i":"2012-06-11","v":"4909.32722"},{"i":"2012-06-12","v":"4966.58249"},{"i":"2012-06-13","v":"4933.53900"},{"i":"2012-06-14","v":"4986.98313"},{"i":"2012-06-15","v":"5038.54625"},{"i":"2012-06-16","v":"5038.54625"},{"i":"2012-06-17","v":"5038.54625"},{"i":"2012-06-18","v":"5045.91599"},{"i":"2012-06-19","v":"5095.56915"},{"i":"2012-06-20","v":"5087.18529"},{"i":"2012-06-21","v":"4974.70819"},{"i":"2012-06-22","v":"5010.39744"},{"i":"2012-06-23","v":"5010.39744"},{"i":"2012-06-24","v":"5010.39744"},{"i":"2012-06-25","v":"4931.05455"},{"i":"2012-06-26","v":"4954.59066"},{"i":"2012-06-27","v":"5000.29409"},{"i":"2012-06-28","v":"4989.99783"},{"i":"2012-06-29","v":"5114.55429"},{"i":"2012-06-30","v":"5114.55429"},{"i":"2012-07-01","v":"5114.55429"},{"i":"2012-07-02","v":"5127.45164"},{"i":"2012-07-03","v":"5160.56959"},{"i":"2012-07-04","v":"5160.56959"},{"i":"2012-07-05","v":"5136.45817"},{"i":"2012-07-06","v":"5089.79021"},{"i":"2012-07-07","v":"5089.79021"},{"i":"2012-07-08","v":"5089.79021"},{"i":"2012-07-09","v":"5081.51094"},{"i":"2012-07-10","v":"5040.27353"},{"i":"2012-07-11","v":"5040.81303"},{"i":"2012-07-12","v":"5015.68206"},{"i":"2012-07-13","v":"5098.56209"},{"i":"2012-07-14","v":"5098.56209"},{"i":"2012-07-15","v":"5098.56209"},{"i":"2012-07-16","v":"5086.76156"},{"i":"2012-07-17","v":"5124.45284"},{"i":"2012-07-18","v":"5159.46186"},{"i":"2012-07-19","v":"5174.02104"},{"i":"2012-07-20","v":"5122.07174"},{"i":"2012-07-21","v":"5122.07174"},{"i":"2012-07-22","v":"5122.07174"},{"i":"2012-07-23","v":"5076.54170"},{"i":"2012-07-24","v":"5030.67111"},{"i":"2012-07-25","v":"5029.18387"},{"i":"2012-07-26","v":"5112.51702"},{"i":"2012-07-27","v":"5210.36249"},{"i":"2012-07-28","v":"5210.36249"},{"i":"2012-07-29","v":"5210.36249"},{"i":"2012-07-30","v":"5208.02699"},{"i":"2012-07-31","v":"5185.59035"},{"i":"2012-08-01","v":"5170.69297"},{"i":"2012-08-02","v":"5132.98790"},{"i":"2012-08-03","v":"5231.35887"},{"i":"2012-08-04","v":"5231.35887"},{"i":"2012-08-05","v":"5231.35887"},{"i":"2012-08-06","v":"5243.66400"},{"i":"2012-08-07","v":"5270.53465"},{"i":"2012-08-08","v":"5275.46896"},{"i":"2012-08-09","v":"5279.94163"},{"i":"2012-08-10","v":"5291.66376"},{"i":"2012-08-11","v":"5291.66376"},{"i":"2012-08-12","v":"5291.66376"},{"i":"2012-08-13","v":"5286.04496"},{"i":"2012-08-14","v":"5286.28748"},{"i":"2012-08-15","v":"5294.20245"},{"i":"2012-08-16","v":"5332.20762"},{"i":"2012-08-17","v":"5342.19758"},{"i":"2012-08-18","v":"5342.19758"},{"i":"2012-08-19","v":"5342.19758"},{"i":"2012-08-20","v":"5342.18832"},{"i":"2012-08-21","v":"5323.60406"},{"i":"2012-08-22","v":"5325.14919"},{"i":"2012-08-23","v":"5282.24128"},{"i":"2012-08-24","v":"5317.10532"},{"i":"2012-08-25","v":"5317.10532"},{"i":"2012-08-26","v":"5317.10532"},{"i":"2012-08-27","v":"5314.54358"},{"i":"2012-08-28","v":"5310.58599"},{"i":"2012-08-29","v":"5316.33433"},{"i":"2012-08-30","v":"5275.55553"},{"i":"2012-08-31","v":"5302.38449"},{"i":"2012-09-01","v":"5302.38449"},{"i":"2012-09-02","v":"5302.38449"},{"i":"2012-09-03","v":"5302.38449"},{"i":"2012-09-04","v":"5296.32608"},{"i":"2012-09-05","v":"5292.01450"},{"i":"2012-09-06","v":"5400.88809"},{"i":"2012-09-07","v":"5423.05110"},{"i":"2012-09-08","v":"5423.05110"},{"i":"2012-09-09","v":"5423.05110"},{"i":"2012-09-10","v":"5390.05107"},{"i":"2012-09-11","v":"5407.00812"},{"i":"2012-09-12","v":"5419.74987"},{"i":"2012-09-13","v":"5508.87294"},{"i":"2012-09-14","v":"5530.72967"},{"i":"2012-09-15","v":"5530.72967"},{"i":"2012-09-16","v":"5530.72967"},{"i":"2012-09-17","v":"5513.68925"},{"i":"2012-09-18","v":"5506.74046"},{"i":"2012-09-19","v":"5513.37610"},{"i":"2012-09-20","v":"5511.20075"},{"i":"2012-09-21","v":"5510.80272"},{"i":"2012-09-22","v":"5510.80272"},{"i":"2012-09-23","v":"5510.80272"},{"i":"2012-09-24","v":"5498.47879"},{"i":"2012-09-25","v":"5441.36762"},{"i":"2012-09-26","v":"5411.26193"},{"i":"2012-09-27","v":"5463.85673"},{"i":"2012-09-28","v":"5439.40707"},{"i":"2012-09-29","v":"5439.40707"},{"i":"2012-09-30","v":"5439.40707"},{"i":"2012-10-01","v":"5454.08906"},{"i":"2012-10-02","v":"5459.21303"},{"i":"2012-10-03","v":"5480.22438"},{"i":"2012-10-04","v":"5519.59136"},{"i":"2012-10-05","v":"5519.67917"},{"i":"2012-10-06","v":"5519.67917"},{"i":"2012-10-07","v":"5519.67917"},{"i":"2012-10-08","v":"5500.59645"},{"i":"2012-10-09","v":"5446.35785"},{"i":"2012-10-10","v":"5413.05616"},{"i":"2012-10-11","v":"5415.02303"},{"i":"2012-10-12","v":"5399.06407"},{"i":"2012-10-13","v":"5399.06407"},{"i":"2012-10-14","v":"5399.06407"},{"i":"2012-10-15","v":"5442.68568"},{"i":"2012-10-16","v":"5498.60087"},{"i":"2012-10-17","v":"5521.89242"},{"i":"2012-10-18","v":"5508.69105"},{"i":"2012-10-19","v":"5417.50356"},{"i":"2012-10-20","v":"5417.50356"},{"i":"2012-10-21","v":"5417.50356"},{"i":"2012-10-22","v":"5420.00496"},{"i":"2012-10-23","v":"5341.71822"},{"i":"2012-10-24","v":"5325.27364"},{"i":"2012-10-25","v":"5341.32738"},{"i":"2012-10-26","v":"5337.44176"},{"i":"2012-10-27","v":"5337.44176"},{"i":"2012-10-28","v":"5337.44176"},{"i":"2012-10-29","v":"5337.44176"},{"i":"2012-10-30","v":"5337.44176"},{"i":"2012-10-31","v":"5338.97186"},{"i":"2012-11-01","v":"5397.73327"},{"i":"2012-11-02","v":"5347.17762"},{"i":"2012-11-03","v":"5347.17762"},{"i":"2012-11-04","v":"5347.17762"},{"i":"2012-11-05","v":"5359.37955"},{"i":"2012-11-06","v":"5401.61292"},{"i":"2012-11-07","v":"5278.31839"},{"i":"2012-11-08","v":"5213.93878"},{"i":"2012-11-09","v":"5223.03430"},{"i":"2012-11-10","v":"5223.03430"},{"i":"2012-11-11","v":"5223.03430"},{"i":"2012-11-12","v":"5223.71276"},{"i":"2012-11-13","v":"5204.54396"},{"i":"2012-11-14","v":"5134.34956"},{"i":"2012-11-15","v":"5126.52173"},{"i":"2012-11-16","v":"5151.83432"},{"i":"2012-11-17","v":"5151.83432"},{"i":"2012-11-18","v":"5151.83432"},{"i":"2012-11-19","v":"5254.51296"},{"i":"2012-11-20","v":"5258.45184"},{"i":"2012-11-21","v":"5270.73636"},{"i":"2012-11-22","v":"5270.73636"},{"i":"2012-11-23","v":"5340.16016"},{"i":"2012-11-24","v":"5340.16016"},{"i":"2012-11-25","v":"5340.16016"},{"i":"2012-11-26","v":"5329.47574"},{"i":"2012-11-27","v":"5302.12343"},{"i":"2012-11-28","v":"5345.37625"},{"i":"2012-11-29","v":"5369.07522"},{"i":"2012-11-30","v":"5369.94383"},{"i":"2012-12-01","v":"5369.94383"},{"i":"2012-12-02","v":"5369.94383"},{"i":"2012-12-03","v":"5344.51965"},{"i":"2012-12-04","v":"5335.49132"},{"i":"2012-12-05","v":"5345.64588"},{"i":"2012-12-06","v":"5364.70905"},{"i":"2012-12-07","v":"5380.79197"},{"i":"2012-12-08","v":"5380.79197"},{"i":"2012-12-09","v":"5380.79197"},{"i":"2012-12-10","v":"5382.82850"},{"i":"2012-12-11","v":"5418.09557"},{"i":"2012-12-12","v":"5421.72946"},{"i":"2012-12-13","v":"5388.85630"},{"i":"2012-12-14","v":"5366.77311"},{"i":"2012-12-15","v":"5366.77311"},{"i":"2012-12-16","v":"5366.77311"},{"i":"2012-12-17","v":"5430.57249"},{"i":"2012-12-18","v":"5493.04620"},{"i":"2012-12-19","v":"5451.55721"},{"i":"2012-12-20","v":"5482.64153"},{"i":"2012-12-21","v":"5431.60252"},{"i":"2012-12-22","v":"5431.60252"},{"i":"2012-12-23","v":"5431.60252"},{"i":"2012-12-24","v":"5419.03560"},{"i":"2012-12-25","v":"5419.03560"},{"i":"2012-12-26","v":"5393.14388"},{"i":"2012-12-27","v":"5387.57859"},{"i":"2012-12-28","v":"5328.58368"},{"i":"2012-12-29","v":"5328.58368"},{"i":"2012-12-30","v":"5328.58368"},{"i":"2012-12-31","v":"5418.88915"},{"i":"2013-01-01","v":"5418.88915"},{"i":"2013-01-02","v":"5557.60360"},{"i":"2013-01-03","v":"5545.99310"},{"i":"2013-01-04","v":"5572.97921"},{"i":"2013-01-05","v":"5572.97921"},{"i":"2013-01-06","v":"5572.97921"},{"i":"2013-01-07","v":"5555.60600"},{"i":"2013-01-08","v":"5539.47104"},{"i":"2013-01-09","v":"5554.28297"},{"i":"2013-01-10","v":"5596.48498"},{"i":"2013-01-11","v":"5596.83801"},{"i":"2013-01-12","v":"5596.83801"},{"i":"2013-01-13","v":"5596.83801"},{"i":"2013-01-14","v":"5591.60781"},{"i":"2013-01-15","v":"5597.95038"},{"i":"2013-01-16","v":"5599.71819"},{"i":"2013-01-17","v":"5631.35983"},{"i":"2013-01-18","v":"5650.62625"},{"i":"2013-01-19","v":"5650.62625"},{"i":"2013-01-20","v":"5650.62625"},{"i":"2013-01-21","v":"5650.62625"},{"i":"2013-01-22","v":"5675.88965"},{"i":"2013-01-23","v":"5684.56234"},{"i":"2013-01-24","v":"5684.77778"},{"i":"2013-01-25","v":"5715.74603"},{"i":"2013-01-26","v":"5715.74603"},{"i":"2013-01-27","v":"5715.74603"},{"i":"2013-01-28","v":"5705.33745"},{"i":"2013-01-29","v":"5734.76225"},{"i":"2013-01-30","v":"5713.86110"},{"i":"2013-01-31","v":"5699.56057"},{"i":"2013-02-01","v":"5756.98184"},{"i":"2013-02-02","v":"5756.98184"},{"i":"2013-02-03","v":"5756.98184"},{"i":"2013-02-04","v":"5690.66879"},{"i":"2013-02-05","v":"5750.63174"},{"i":"2013-02-06","v":"5754.50207"},{"i":"2013-02-07","v":"5746.46070"},{"i":"2013-02-08","v":"5778.95076"},{"i":"2013-02-09","v":"5778.95076"},{"i":"2013-02-10","v":"5778.95076"},{"i":"2013-02-11","v":"5775.73460"},{"i":"2013-02-12","v":"5785.25843"},{"i":"2013-02-13","v":"5791.38838"},{"i":"2013-02-14","v":"5796.08094"},{"i":"2013-02-15","v":"5790.53939"},{"i":"2013-02-16","v":"5790.53939"},{"i":"2013-02-17","v":"5790.53939"},{"i":"2013-02-18","v":"5790.53939"},{"i":"2013-02-19","v":"5833.93600"},{"i":"2013-02-20","v":"5761.82281"},{"i":"2013-02-21","v":"5726.79089"},{"i":"2013-02-22","v":"5777.87780"},{"i":"2013-02-23","v":"5777.87780"},{"i":"2013-02-24","v":"5777.87780"},{"i":"2013-02-25","v":"5672.08544"},{"i":"2013-02-26","v":"5707.63899"},{"i":"2013-02-27","v":"5781.66347"},{"i":"2013-02-28","v":"5776.93150"},{"i":"2013-03-01","v":"5790.46827"},{"i":"2013-03-02","v":"5790.46827"},{"i":"2013-03-03","v":"5790.46827"},{"i":"2013-03-04","v":"5817.22979"},{"i":"2013-03-05","v":"5873.07156"},{"i":"2013-03-06","v":"5881.11760"},{"i":"2013-03-07","v":"5892.37175"},{"i":"2013-03-08","v":"5919.19615"},{"i":"2013-03-09","v":"5919.19615"},{"i":"2013-03-10","v":"5919.19615"},{"i":"2013-03-11","v":"5938.97764"},{"i":"2013-03-12","v":"5925.00488"},{"i":"2013-03-13","v":"5934.78340"},{"i":"2013-03-14","v":"5968.16097"},{"i":"2013-03-15","v":"5958.47264"},{"i":"2013-03-16","v":"5958.47264"},{"i":"2013-03-17","v":"5958.47264"},{"i":"2013-03-18","v":"5925.70511"},{"i":"2013-03-19","v":"5911.45188"},{"i":"2013-03-20","v":"5951.10459"},{"i":"2013-03-21","v":"5901.92960"},{"i":"2013-03-22","v":"5944.24459"},{"i":"2013-03-23","v":"5944.24459"},{"i":"2013-03-24","v":"5944.24459"},{"i":"2013-03-25","v":"5924.41294"},{"i":"2013-03-26","v":"5972.53489"},{"i":"2013-03-27","v":"5969.35743"},{"i":"2013-03-28","v":"5993.58532"},{"i":"2013-03-29","v":"5993.58532"},{"i":"2013-03-30","v":"5993.58532"},{"i":"2013-03-31","v":"5993.58532"},{"i":"2013-04-01","v":"5967.13658"},{"i":"2013-04-02","v":"5998.04679"},{"i":"2013-04-03","v":"5935.87874"},{"i":"2013-04-04","v":"5960.30738"},{"i":"2013-04-05","v":"5934.74794"},{"i":"2013-04-06","v":"5934.74794"},{"i":"2013-04-07","v":"5934.74794"},{"i":"2013-04-08","v":"5974.11016"},{"i":"2013-04-09","v":"5995.29952"},{"i":"2013-04-10","v":"6068.78811"},{"i":"2013-04-11","v":"6090.88476"},{"i":"2013-04-12","v":"6073.74622"},{"i":"2013-04-13","v":"6073.74622"},{"i":"2013-04-14","v":"6073.74622"},{"i":"2013-04-15","v":"5934.25115"},{"i":"2013-04-16","v":"6019.12858"},{"i":"2013-04-17","v":"5932.92168"},{"i":"2013-04-18","v":"5893.34920"},{"i":"2013-04-19","v":"5945.74365"},{"i":"2013-04-20","v":"5945.74365"},{"i":"2013-04-21","v":"5945.74365"},{"i":"2013-04-22","v":"5973.56865"},{"i":"2013-04-23","v":"6035.79354"},{"i":"2013-04-24","v":"6036.60389"},{"i":"2013-04-25","v":"6061.15444"},{"i":"2013-04-26","v":"6050.25021"},{"i":"2013-04-27","v":"6050.25021"},{"i":"2013-04-28","v":"6050.25021"},{"i":"2013-04-29","v":"6093.85262"},{"i":"2013-04-30","v":"6109.06159"},{"i":"2013-05-01","v":"6052.50248"},{"i":"2013-05-02","v":"6109.93107"},{"i":"2013-05-03","v":"6174.97887"},{"i":"2013-05-04","v":"6174.97887"},{"i":"2013-05-05","v":"6174.97887"},{"i":"2013-05-06","v":"6186.79183"},{"i":"2013-05-07","v":"6219.50240"},{"i":"2013-05-08","v":"6247.94627"},{"i":"2013-05-09","v":"6227.80941"},{"i":"2013-05-10","v":"6254.79140"},{"i":"2013-05-11","v":"6254.79140"},{"i":"2013-05-12","v":"6254.79140"},{"i":"2013-05-13","v":"6255.65923"},{"i":"2013-05-14","v":"6320.46472"},{"i":"2013-05-15","v":"6354.77834"},{"i":"2013-05-16","v":"6323.21996"},{"i":"2013-05-17","v":"6388.48363"},{"i":"2013-05-18","v":"6388.48363"},{"i":"2013-05-19","v":"6388.48363"},{"i":"2013-05-20","v":"6384.09367"},{"i":"2013-05-21","v":"6395.26769"},{"i":"2013-05-22","v":"6343.08210"},{"i":"2013-05-23","v":"6325.44618"},{"i":"2013-05-24","v":"6322.09682"},{"i":"2013-05-25","v":"6322.09682"},{"i":"2013-05-26","v":"6322.09682"},{"i":"2013-05-27","v":"6322.09682"},{"i":"2013-05-28","v":"6362.28457"},{"i":"2013-05-29","v":"6318.43404"},{"i":"2013-05-30","v":"6342.68466"},{"i":"2013-05-31","v":"6251.96392"},{"i":"2013-06-01","v":"6251.96392"},{"i":"2013-06-02","v":"6251.96392"},{"i":"2013-06-03","v":"6289.71595"},{"i":"2013-06-04","v":"6255.31974"},{"i":"2013-06-05","v":"6170.66166"},{"i":"2013-06-06","v":"6223.91480"},{"i":"2013-06-07","v":"6303.88130"},{"i":"2013-06-08","v":"6303.88130"},{"i":"2013-06-09","v":"6303.88130"},{"i":"2013-06-10","v":"6302.08234"},{"i":"2013-06-11","v":"6238.13569"},{"i":"2013-06-12","v":"6187.38341"},{"i":"2013-06-13","v":"6279.77297"},{"i":"2013-06-14","v":"6242.83181"},{"i":"2013-06-15","v":"6242.83181"},{"i":"2013-06-16","v":"6242.83181"},{"i":"2013-06-17","v":"6290.15480"},{"i":"2013-06-18","v":"6339.26626"},{"i":"2013-06-19","v":"6251.50495"},{"i":"2013-06-20","v":"6096.11364"},{"i":"2013-06-21","v":"6112.40656"},{"i":"2013-06-22","v":"6112.40656"},{"i":"2013-06-23","v":"6112.40656"},{"i":"2013-06-24","v":"6038.17948"},{"i":"2013-06-25","v":"6096.11825"},{"i":"2013-06-26","v":"6155.83661"},{"i":"2013-06-27","v":"6194.52589"},{"i":"2013-06-28","v":"6168.00742"},{"i":"2013-06-29","v":"6168.00742"},{"i":"2013-06-30","v":"6168.00742"},{"i":"2013-07-01","v":"6202.08394"},{"i":"2013-07-02","v":"6200.06071"},{"i":"2013-07-03","v":"6205.20527"},{"i":"2013-07-04","v":"6205.20527"},{"i":"2013-07-05","v":"6268.51977"},{"i":"2013-07-06","v":"6268.51977"},{"i":"2013-07-07","v":"6268.51977"},{"i":"2013-07-08","v":"6303.32675"},{"i":"2013-07-09","v":"6348.99789"},{"i":"2013-07-10","v":"6350.42104"},{"i":"2013-07-11","v":"6437.16305"},{"i":"2013-07-12","v":"6457.02186"},{"i":"2013-07-13","v":"6457.02186"},{"i":"2013-07-14","v":"6457.02186"},{"i":"2013-07-15","v":"6465.91774"},{"i":"2013-07-16","v":"6441.92946"},{"i":"2013-07-17","v":"6460.51926"},{"i":"2013-07-18","v":"6493.74803"},{"i":"2013-07-19","v":"6504.39298"},{"i":"2013-07-20","v":"6504.39298"},{"i":"2013-07-21","v":"6504.39298"},{"i":"2013-07-22","v":"6517.73901"},{"i":"2013-07-23","v":"6505.66572"},{"i":"2013-07-24","v":"6480.95325"},{"i":"2013-07-25","v":"6497.63864"},{"i":"2013-07-26","v":"6503.04670"},{"i":"2013-07-27","v":"6503.04670"},{"i":"2013-07-28","v":"6503.04670"},{"i":"2013-07-29","v":"6479.13241"},{"i":"2013-07-30","v":"6481.77939"},{"i":"2013-07-31","v":"6481.86155"},{"i":"2013-08-01","v":"6563.80463"},{"i":"2013-08-02","v":"6574.71430"},{"i":"2013-08-03","v":"6574.71430"},{"i":"2013-08-04","v":"6574.71430"},{"i":"2013-08-05","v":"6565.62729"},{"i":"2013-08-06","v":"6528.25042"},{"i":"2013-08-07","v":"6505.47865"},{"i":"2013-08-08","v":"6532.25117"},{"i":"2013-08-09","v":"6510.15033"},{"i":"2013-08-10","v":"6510.15033"},{"i":"2013-08-11","v":"6510.15033"},{"i":"2013-08-12","v":"6502.85176"},{"i":"2013-08-13","v":"6522.35530"},{"i":"2013-08-14","v":"6489.88195"},{"i":"2013-08-15","v":"6398.27148"},{"i":"2013-08-16","v":"6377.45606"},{"i":"2013-08-17","v":"6377.45606"},{"i":"2013-08-18","v":"6377.45606"},{"i":"2013-08-19","v":"6340.24718"},{"i":"2013-08-20","v":"6364.72662"},{"i":"2013-08-21","v":"6328.26120"},{"i":"2013-08-22","v":"6382.85280"},{"i":"2013-08-23","v":"6409.03758"},{"i":"2013-08-24","v":"6409.03758"},{"i":"2013-08-25","v":"6409.03758"},{"i":"2013-08-26","v":"6383.23146"},{"i":"2013-08-27","v":"6281.87436"},{"i":"2013-08-28","v":"6300.35103"},{"i":"2013-08-29","v":"6313.62943"},{"i":"2013-08-30","v":"6294.13641"},{"i":"2013-08-31","v":"6294.13641"},{"i":"2013-09-01","v":"6294.13641"},{"i":"2013-09-02","v":"6294.13641"},{"i":"2013-09-03","v":"6320.69119"},{"i":"2013-09-04","v":"6373.46096"},{"i":"2013-09-05","v":"6381.36260"},{"i":"2013-09-06","v":"6382.50849"},{"i":"2013-09-07","v":"6382.50849"},{"i":"2013-09-08","v":"6382.50849"},{"i":"2013-09-09","v":"6446.67458"},{"i":"2013-09-10","v":"6494.07069"},{"i":"2013-09-11","v":"6514.79424"},{"i":"2013-09-12","v":"6494.62874"},{"i":"2013-09-13","v":"6512.31057"},{"i":"2013-09-14","v":"6512.31057"},{"i":"2013-09-15","v":"6512.31057"},{"i":"2013-09-16","v":"6549.41941"},{"i":"2013-09-17","v":"6577.14860"},{"i":"2013-09-18","v":"6657.31987"},{"i":"2013-09-19","v":"6646.08315"},{"i":"2013-09-20","v":"6598.17187"},{"i":"2013-09-21","v":"6598.17187"},{"i":"2013-09-22","v":"6598.17187"},{"i":"2013-09-23","v":"6567.04566"},{"i":"2013-09-24","v":"6550.67001"},{"i":"2013-09-25","v":"6532.90706"},{"i":"2013-09-26","v":"6556.93326"},{"i":"2013-09-27","v":"6530.58768"},{"i":"2013-09-28","v":"6530.58768"},{"i":"2013-09-29","v":"6530.58768"},{"i":"2013-09-30","v":"6491.51720"},{"i":"2013-10-01","v":"6543.88194"},{"i":"2013-10-02","v":"6540.79097"},{"i":"2013-10-03","v":"6482.06870"},{"i":"2013-10-04","v":"6528.02283"},{"i":"2013-10-05","v":"6528.02283"},{"i":"2013-10-06","v":"6528.02283"},{"i":"2013-10-07","v":"6472.49146"},{"i":"2013-10-08","v":"6394.65226"},{"i":"2013-10-09","v":"6398.95424"},{"i":"2013-10-10","v":"6539.65817"},{"i":"2013-10-11","v":"6580.76361"},{"i":"2013-10-12","v":"6580.76361"},{"i":"2013-10-13","v":"6580.76361"},{"i":"2013-10-14","v":"6607.61500"},{"i":"2013-10-15","v":"6560.96010"},{"i":"2013-10-16","v":"6652.41832"},{"i":"2013-10-17","v":"6697.59126"},{"i":"2013-10-18","v":"6741.62495"},{"i":"2013-10-19","v":"6741.62495"},{"i":"2013-10-20","v":"6741.62495"},{"i":"2013-10-21","v":"6742.31465"},{"i":"2013-10-22","v":"6781.01560"},{"i":"2013-10-23","v":"6749.03842"},{"i":"2013-10-24","v":"6771.13372"},{"i":"2013-10-25","v":"6800.87897"},{"i":"2013-10-26","v":"6800.87897"},{"i":"2013-10-27","v":"6800.87897"},{"i":"2013-10-28","v":"6809.97348"},{"i":"2013-10-29","v":"6848.37527"},{"i":"2013-10-30","v":"6815.52568"},{"i":"2013-10-31","v":"6789.91768"},{"i":"2013-11-01","v":"6809.65766"},{"i":"2013-11-02","v":"6809.65766"},{"i":"2013-11-03","v":"6809.65766"},{"i":"2013-11-04","v":"6834.02309"},{"i":"2013-11-05","v":"6815.59607"},{"i":"2013-11-06","v":"6848.41485"},{"i":"2013-11-07","v":"6759.68884"},{"i":"2013-11-08","v":"6850.53427"},{"i":"2013-11-09","v":"6850.53427"},{"i":"2013-11-10","v":"6850.53427"},{"i":"2013-11-11","v":"6855.51199"},{"i":"2013-11-12","v":"6839.71084"},{"i":"2013-11-13","v":"6897.13218"},{"i":"2013-11-14","v":"6931.76958"},{"i":"2013-11-15","v":"6961.08344"},{"i":"2013-11-16","v":"6961.08344"},{"i":"2013-11-17","v":"6961.08344"},{"i":"2013-11-18","v":"6935.69491"},{"i":"2013-11-19","v":"6922.81388"},{"i":"2013-11-20","v":"6897.98478"},{"i":"2013-11-21","v":"6954.51485"},{"i":"2013-11-22","v":"6989.95998"},{"i":"2013-11-23","v":"6989.95998"},{"i":"2013-11-24","v":"6989.95998"},{"i":"2013-11-25","v":"6981.28031"},{"i":"2013-11-26","v":"6983.07133"},{"i":"2013-11-27","v":"7002.06425"},{"i":"2013-11-28","v":"7002.06425"},{"i":"2013-11-29","v":"6996.83345"},{"i":"2013-11-30","v":"6996.83345"},{"i":"2013-12-01","v":"6996.83345"},{"i":"2013-12-02","v":"6978.09414"},{"i":"2013-12-03","v":"6956.22919"},{"i":"2013-12-04","v":"6948.94547"},{"i":"2013-12-05","v":"6919.02488"},{"i":"2013-12-06","v":"6997.42492"},{"i":"2013-12-07","v":"6997.42492"},{"i":"2013-12-08","v":"6997.42492"},{"i":"2013-12-09","v":"7010.40505"},{"i":"2013-12-10","v":"6988.16806"},{"i":"2013-12-11","v":"6909.85223"},{"i":"2013-12-12","v":"6885.64039"},{"i":"2013-12-13","v":"6885.08339"},{"i":"2013-12-14","v":"6885.08339"},{"i":"2013-12-15","v":"6885.08339"},{"i":"2013-12-16","v":"6928.67834"},{"i":"2013-12-17","v":"6907.27615"},{"i":"2013-12-18","v":"7022.51276"},{"i":"2013-12-19","v":"7019.40904"},{"i":"2013-12-20","v":"7053.24985"},{"i":"2013-12-21","v":"7053.24985"},{"i":"2013-12-22","v":"7053.24985"},{"i":"2013-12-23","v":"7091.82521"},{"i":"2013-12-24","v":"7113.30236"},{"i":"2013-12-25","v":"7113.30236"},{"i":"2013-12-26","v":"7147.06186"},{"i":"2013-12-27","v":"7145.99102"},{"i":"2013-12-28","v":"7145.99102"},{"i":"2013-12-29","v":"7145.99102"},{"i":"2013-12-30","v":"7145.22929"},{"i":"2013-12-31","v":"7173.96610"},{"i":"2014-01-01","v":"7173.96610"},{"i":"2014-01-02","v":"7111.43931"},{"i":"2014-01-03","v":"7109.26631"},{"i":"2014-01-04","v":"7109.26631"},{"i":"2014-01-05","v":"7109.26631"},{"i":"2014-01-06","v":"7091.52435"},{"i":"2014-01-07","v":"7134.72508"},{"i":"2014-01-08","v":"7135.34847"},{"i":"2014-01-09","v":"7137.79759"},{"i":"2014-01-10","v":"7154.28908"},{"i":"2014-01-11","v":"7154.28908"},{"i":"2014-01-12","v":"7154.28908"},{"i":"2014-01-13","v":"7065.09775"},{"i":"2014-01-14","v":"7141.56318"},{"i":"2014-01-15","v":"7178.64024"},{"i":"2014-01-16","v":"7169.15284"},{"i":"2014-01-17","v":"7141.35039"},{"i":"2014-01-18","v":"7141.35039"},{"i":"2014-01-19","v":"7141.35039"},{"i":"2014-01-20","v":"7141.35039"},{"i":"2014-01-21","v":"7161.32007"},{"i":"2014-01-22","v":"7166.29969"},{"i":"2014-01-23","v":"7102.68181"},{"i":"2014-01-24","v":"6954.44035"},{"i":"2014-01-25","v":"6954.44035"},{"i":"2014-01-26","v":"6954.44035"},{"i":"2014-01-27","v":"6920.78096"},{"i":"2014-01-28","v":"6963.28443"},{"i":"2014-01-29","v":"6892.93471"},{"i":"2014-01-30","v":"6970.99492"},{"i":"2014-01-31","v":"6925.93285"},{"i":"2014-02-01","v":"6925.93285"},{"i":"2014-02-02","v":"6925.93285"},{"i":"2014-02-03","v":"6767.79438"},{"i":"2014-02-04","v":"6819.87773"},{"i":"2014-02-05","v":"6808.10173"},{"i":"2014-02-06","v":"6896.29103"},{"i":"2014-02-07","v":"6988.01303"},{"i":"2014-02-08","v":"6988.01303"},{"i":"2014-02-09","v":"6988.01303"},{"i":"2014-02-10","v":"6999.13921"},{"i":"2014-02-11","v":"7076.93211"},{"i":"2014-02-12","v":"7078.51397"},{"i":"2014-02-13","v":"7120.37894"},{"i":"2014-02-14","v":"7155.21699"},{"i":"2014-02-15","v":"7155.21699"},{"i":"2014-02-16","v":"7155.21699"},{"i":"2014-02-17","v":"7155.21699"},{"i":"2014-02-18","v":"7164.63924"},{"i":"2014-02-19","v":"7118.24846"},{"i":"2014-02-20","v":"7162.45818"},{"i":"2014-02-21","v":"7149.68631"},{"i":"2014-02-22","v":"7149.68631"},{"i":"2014-02-23","v":"7149.68631"},{"i":"2014-02-24","v":"7193.98781"},{"i":"2014-02-25","v":"7184.44923"},{"i":"2014-02-26","v":"7186.00498"},{"i":"2014-02-27","v":"7222.57426"},{"i":"2014-02-28","v":"7242.75171"},{"i":"2014-03-01","v":"7242.75171"},{"i":"2014-03-02","v":"7242.75171"},{"i":"2014-03-03","v":"7189.68901"},{"i":"2014-03-04","v":"7299.57841"},{"i":"2014-03-05","v":"7300.57433"},{"i":"2014-03-06","v":"7314.40514"},{"i":"2014-03-07","v":"7318.90883"},{"i":"2014-03-08","v":"7318.90883"},{"i":"2014-03-09","v":"7318.90883"},{"i":"2014-03-10","v":"7315.97931"},{"i":"2014-03-11","v":"7279.09460"},{"i":"2014-03-12","v":"7283.20345"},{"i":"2014-03-13","v":"7198.89987"},{"i":"2014-03-14","v":"7178.76950"},{"i":"2014-03-15","v":"7178.76950"},{"i":"2014-03-16","v":"7178.76950"},{"i":"2014-03-17","v":"7247.80688"},{"i":"2014-03-18","v":"7300.32087"},{"i":"2014-03-19","v":"7255.55753"},{"i":"2014-03-20","v":"7299.49074"},{"i":"2014-03-21","v":"7278.11276"},{"i":"2014-03-22","v":"7278.11276"},{"i":"2014-03-23","v":"7278.11276"},{"i":"2014-03-24","v":"7242.72175"},{"i":"2014-03-25","v":"7275.34836"},{"i":"2014-03-26","v":"7224.62831"},{"i":"2014-03-27","v":"7212.15320"},{"i":"2014-03-28","v":"7245.89709"},{"i":"2014-03-29","v":"7245.89709"},{"i":"2014-03-30","v":"7245.89709"},{"i":"2014-03-31","v":"7303.63223"},{"i":"2014-04-01","v":"7355.54954"},{"i":"2014-04-02","v":"7377.81165"},{"i":"2014-04-03","v":"7369.59187"},{"i":"2014-04-04","v":"7277.43578"},{"i":"2014-04-05","v":"7277.43578"},{"i":"2014-04-06","v":"7277.43578"},{"i":"2014-04-07","v":"7199.24559"},{"i":"2014-04-08","v":"7228.61827"},{"i":"2014-04-09","v":"7308.17153"},{"i":"2014-04-10","v":"7155.55832"},{"i":"2014-04-11","v":"7088.39258"},{"i":"2014-04-12","v":"7088.39258"},{"i":"2014-04-13","v":"7088.39258"},{"i":"2014-04-14","v":"7146.68886"},{"i":"2014-04-15","v":"7194.99463"},{"i":"2014-04-16","v":"7270.64098"},{"i":"2014-04-17","v":"7280.87792"},{"i":"2014-04-18","v":"7280.87792"},{"i":"2014-04-19","v":"7280.87792"},{"i":"2014-04-20","v":"7280.87792"},{"i":"2014-04-21","v":"7308.47487"},{"i":"2014-04-22","v":"7338.39568"},{"i":"2014-04-23","v":"7323.07631"},{"i":"2014-04-24","v":"7335.83243"},{"i":"2014-04-25","v":"7276.43916"},{"i":"2014-04-26","v":"7276.43916"},{"i":"2014-04-27","v":"7276.43916"},{"i":"2014-04-28","v":"7300.43882"},{"i":"2014-04-29","v":"7335.33144"},{"i":"2014-04-30","v":"7357.62092"},{"i":"2014-05-01","v":"7357.05282"},{"i":"2014-05-02","v":"7347.11158"},{"i":"2014-05-03","v":"7347.11158"},{"i":"2014-05-04","v":"7347.11158"},{"i":"2014-05-05","v":"7361.43279"},{"i":"2014-05-06","v":"7295.43331"},{"i":"2014-05-07","v":"7339.51195"},{"i":"2014-05-08","v":"7331.28553"},{"i":"2014-05-09","v":"7343.74593"},{"i":"2014-05-10","v":"7343.74593"},{"i":"2014-05-11","v":"7343.74593"},{"i":"2014-05-12","v":"7415.06284"},{"i":"2014-05-13","v":"7420.00643"},{"i":"2014-05-14","v":"7386.56219"},{"i":"2014-05-15","v":"7318.79815"},{"i":"2014-05-16","v":"7346.24874"},{"i":"2014-05-17","v":"7346.24874"},{"i":"2014-05-18","v":"7346.24874"},{"i":"2014-05-19","v":"7375.05728"},{"i":"2014-05-20","v":"7327.37067"},{"i":"2014-05-21","v":"7387.87473"},{"i":"2014-05-22","v":"7406.36249"},{"i":"2014-05-23","v":"7437.93222"},{"i":"2014-05-24","v":"7437.93222"},{"i":"2014-05-25","v":"7437.93222"},{"i":"2014-05-26","v":"7437.93222"},{"i":"2014-05-27","v":"7482.52799"},{"i":"2014-05-28","v":"7475.35319"},{"i":"2014-05-29","v":"7516.42091"},{"i":"2014-05-30","v":"7530.33435"},{"i":"2014-05-31","v":"7530.33435"},{"i":"2014-06-01","v":"7530.33435"},{"i":"2014-06-02","v":"7536.49755"},{"i":"2014-06-03","v":"7534.04364"},{"i":"2014-06-04","v":"7549.64247"},{"i":"2014-06-05","v":"7599.40904"},{"i":"2014-06-06","v":"7635.68747"},{"i":"2014-06-07","v":"7635.68747"},{"i":"2014-06-08","v":"7635.68747"},{"i":"2014-06-09","v":"7643.23177"},{"i":"2014-06-10","v":"7641.39954"},{"i":"2014-06-11","v":"7615.22284"},{"i":"2014-06-12","v":"7563.39631"},{"i":"2014-06-13","v":"7587.22673"},{"i":"2014-06-14","v":"7587.22673"},{"i":"2014-06-15","v":"7587.22673"},{"i":"2014-06-16","v":"7593.62134"},{"i":"2014-06-17","v":"7610.27027"},{"i":"2014-06-18","v":"7669.09246"},{"i":"2014-06-19","v":"7679.96749"},{"i":"2014-06-20","v":"7693.29710"},{"i":"2014-06-21","v":"7693.29710"},{"i":"2014-06-22","v":"7693.29710"},{"i":"2014-06-23","v":"7692.28786"},{"i":"2014-06-24","v":"7643.45890"},{"i":"2014-06-25","v":"7681.08107"},{"i":"2014-06-26","v":"7673.34273"},{"i":"2014-06-27","v":"7688.40969"},{"i":"2014-06-28","v":"7688.40969"},{"i":"2014-06-29","v":"7688.40969"},{"i":"2014-06-30","v":"7685.89229"},{"i":"2014-07-01","v":"7738.61053"},{"i":"2014-07-02","v":"7744.15751"},{"i":"2014-07-03","v":"7786.61294"},{"i":"2014-07-04","v":"7786.61294"},{"i":"2014-07-05","v":"7786.61294"},{"i":"2014-07-06","v":"7786.61294"},{"i":"2014-07-07","v":"7756.35331"},{"i":"2014-07-08","v":"7703.95450"},{"i":"2014-07-09","v":"7740.20748"},{"i":"2014-07-10","v":"7708.20640"},{"i":"2014-07-11","v":"7720.28712"},{"i":"2014-07-12","v":"7720.28712"},{"i":"2014-07-13","v":"7720.28712"},{"i":"2014-07-14","v":"7757.70085"},{"i":"2014-07-15","v":"7742.75292"},{"i":"2014-07-16","v":"7776.17828"},{"i":"2014-07-17","v":"7684.91355"},{"i":"2014-07-18","v":"7763.83718"},{"i":"2014-07-19","v":"7763.83718"},{"i":"2014-07-20","v":"7763.83718"},{"i":"2014-07-21","v":"7746.06142"},{"i":"2014-07-22","v":"7784.91794"},{"i":"2014-07-23","v":"7798.65716"},{"i":"2014-07-24","v":"7802.56367"},{"i":"2014-07-25","v":"7764.87112"},{"i":"2014-07-26","v":"7764.87112"},{"i":"2014-07-27","v":"7764.87112"},{"i":"2014-07-28","v":"7767.13339"},{"i":"2014-07-29","v":"7732.33771"},{"i":"2014-07-30","v":"7734.08286"},{"i":"2014-07-31","v":"7579.89669"},{"i":"2014-08-01","v":"7558.22053"},{"i":"2014-08-02","v":"7558.22053"},{"i":"2014-08-03","v":"7558.22053"},{"i":"2014-08-04","v":"7612.59575"},{"i":"2014-08-05","v":"7539.58168"},{"i":"2014-08-06","v":"7541.97014"},{"i":"2014-08-07","v":"7501.88685"},{"i":"2014-08-08","v":"7588.58967"},{"i":"2014-08-09","v":"7588.58967"},{"i":"2014-08-10","v":"7588.58967"},{"i":"2014-08-11","v":"7610.92254"},{"i":"2014-08-12","v":"7598.86791"},{"i":"2014-08-13","v":"7651.78765"},{"i":"2014-08-14","v":"7685.42491"},{"i":"2014-08-15","v":"7685.87380"},{"i":"2014-08-16","v":"7685.87380"},{"i":"2014-08-17","v":"7685.87380"},{"i":"2014-08-18","v":"7751.93550"},{"i":"2014-08-19","v":"7792.24257"},{"i":"2014-08-20","v":"7812.05334"},{"i":"2014-08-21","v":"7835.29369"},{"i":"2014-08-22","v":"7820.73702"},{"i":"2014-08-23","v":"7820.73702"},{"i":"2014-08-24","v":"7820.73702"},{"i":"2014-08-25","v":"7858.30025"},{"i":"2014-08-26","v":"7866.61969"},{"i":"2014-08-27","v":"7868.64353"},{"i":"2014-08-28","v":"7856.39341"},{"i":"2014-08-29","v":"7883.13079"},{"i":"2014-08-30","v":"7883.13079"},{"i":"2014-08-31","v":"7883.13079"},{"i":"2014-09-01","v":"7883.13079"},{"i":"2014-09-02","v":"7879.19754"},{"i":"2014-09-03","v":"7874.50276"},{"i":"2014-09-04","v":"7862.64687"},{"i":"2014-09-05","v":"7902.42743"},{"i":"2014-09-06","v":"7902.42743"},{"i":"2014-09-07","v":"7902.42743"},{"i":"2014-09-08","v":"7879.50571"},{"i":"2014-09-09","v":"7828.05989"},{"i":"2014-09-10","v":"7857.40378"},{"i":"2014-09-11","v":"7866.50853"},{"i":"2014-09-12","v":"7819.77036"},{"i":"2014-09-13","v":"7819.77036"},{"i":"2014-09-14","v":"7819.77036"},{"i":"2014-09-15","v":"7814.28801"},{"i":"2014-09-16","v":"7872.86714"},{"i":"2014-09-17","v":"7883.25790"},{"i":"2014-09-18","v":"7922.92869"},{"i":"2014-09-19","v":"7919.23967"},{"i":"2014-09-20","v":"7919.23967"},{"i":"2014-09-21","v":"7919.23967"},{"i":"2014-09-22","v":"7855.78809"},{"i":"2014-09-23","v":"7811.20957"},{"i":"2014-09-24","v":"7872.54034"},{"i":"2014-09-25","v":"7745.24174"},{"i":"2014-09-26","v":"7813.11633"},{"i":"2014-09-27","v":"7813.11633"},{"i":"2014-09-28","v":"7813.11633"},{"i":"2014-09-29","v":"7793.88734"},{"i":"2014-09-30","v":"7772.58067"},{"i":"2014-10-01","v":"7670.30512"},{"i":"2014-10-02","v":"7670.99653"},{"i":"2014-10-03","v":"7756.76137"},{"i":"2014-10-04","v":"7756.76137"},{"i":"2014-10-05","v":"7756.76137"},{"i":"2014-10-06","v":"7744.83121"},{"i":"2014-10-07","v":"7627.71614"},{"i":"2014-10-08","v":"7763.54350"},{"i":"2014-10-09","v":"7603.53010"},{"i":"2014-10-10","v":"7517.23757"},{"i":"2014-10-11","v":"7517.23757"},{"i":"2014-10-12","v":"7517.23757"},{"i":"2014-10-13","v":"7393.42787"},{"i":"2014-10-14","v":"7405.14683"},{"i":"2014-10-15","v":"7345.87037"},{"i":"2014-10-16","v":"7347.17577"},{"i":"2014-10-17","v":"7441.83723"},{"i":"2014-10-18","v":"7441.83723"},{"i":"2014-10-19","v":"7441.83723"},{"i":"2014-10-20","v":"7510.00817"},{"i":"2014-10-21","v":"7657.15813"},{"i":"2014-10-22","v":"7602.12288"},{"i":"2014-10-23","v":"7695.66160"},{"i":"2014-10-24","v":"7750.02084"},{"i":"2014-10-25","v":"7750.02084"},{"i":"2014-10-26","v":"7750.02084"},{"i":"2014-10-27","v":"7738.45259"},{"i":"2014-10-28","v":"7830.82296"},{"i":"2014-10-29","v":"7820.78524"},{"i":"2014-10-30","v":"7870.07222"},{"i":"2014-10-31","v":"7962.42704"},{"i":"2014-11-01","v":"7962.42704"},{"i":"2014-11-02","v":"7962.42704"},{"i":"2014-11-03","v":"7961.54507"},{"i":"2014-11-04","v":"7939.04381"},{"i":"2014-11-05","v":"7987.07468"},{"i":"2014-11-06","v":"8019.67489"},{"i":"2014-11-07","v":"8024.02907"},{"i":"2014-11-08","v":"8024.02907"},{"i":"2014-11-09","v":"8024.02907"},{"i":"2014-11-10","v":"8049.53766"},{"i":"2014-11-11","v":"8055.14862"},{"i":"2014-11-12","v":"8051.80859"},{"i":"2014-11-13","v":"8056.75334"},{"i":"2014-11-14","v":"8059.65138"},{"i":"2014-11-15","v":"8059.65138"},{"i":"2014-11-16","v":"8059.65138"},{"i":"2014-11-17","v":"8065.99887"},{"i":"2014-11-18","v":"8109.01827"},{"i":"2014-11-19","v":"8097.35228"},{"i":"2014-11-20","v":"8113.62824"},{"i":"2014-11-21","v":"8157.25899"},{"i":"2014-11-22","v":"8157.25899"},{"i":"2014-11-23","v":"8157.25899"},{"i":"2014-11-24","v":"8180.73117"},{"i":"2014-11-25","v":"8172.21166"},{"i":"2014-11-26","v":"8197.03421"},{"i":"2014-11-27","v":"8197.03421"},{"i":"2014-11-28","v":"8176.57439"},{"i":"2014-11-29","v":"8176.57439"},{"i":"2014-11-30","v":"8176.57439"},{"i":"2014-12-01","v":"8121.07938"},{"i":"2014-12-02","v":"8173.34847"},{"i":"2014-12-03","v":"8206.27873"},{"i":"2014-12-04","v":"8196.88008"},{"i":"2014-12-05","v":"8210.58831"},{"i":"2014-12-06","v":"8210.58831"},{"i":"2014-12-07","v":"8210.58831"},{"i":"2014-12-08","v":"8152.21299"},{"i":"2014-12-09","v":"8150.33337"},{"i":"2014-12-10","v":"8017.64459"},{"i":"2014-12-11","v":"8056.18194"},{"i":"2014-12-12","v":"7925.88145"},{"i":"2014-12-13","v":"7925.88145"},{"i":"2014-12-14","v":"7925.88145"},{"i":"2014-12-15","v":"7875.83976"},{"i":"2014-12-16","v":"7808.96462"},{"i":"2014-12-17","v":"7968.28791"},{"i":"2014-12-18","v":"8160.90291"},{"i":"2014-12-19","v":"8198.24224"},{"i":"2014-12-20","v":"8198.24224"},{"i":"2014-12-21","v":"8198.24224"},{"i":"2014-12-22","v":"8230.63107"},{"i":"2014-12-23","v":"8245.41597"},{"i":"2014-12-24","v":"8244.58251"},{"i":"2014-12-25","v":"8244.58251"},{"i":"2014-12-26","v":"8271.86336"},{"i":"2014-12-27","v":"8271.86336"},{"i":"2014-12-28","v":"8271.86336"},{"i":"2014-12-29","v":"8280.42122"},{"i":"2014-12-30","v":"8240.89934"},{"i":"2014-12-31","v":"8155.97673"},{"i":"2015-01-01","v":"8155.97673"},{"i":"2015-01-02","v":"8154.33096"},{"i":"2015-01-03","v":"8154.33096"},{"i":"2015-01-04","v":"8154.33096"},{"i":"2015-01-05","v":"8005.80062"},{"i":"2015-01-06","v":"7934.62367"},{"i":"2015-01-07","v":"8029.40251"},{"i":"2015-01-08","v":"8173.20404"},{"i":"2015-01-09","v":"8104.53991"},{"i":"2015-01-10","v":"8104.53991"},{"i":"2015-01-11","v":"8104.53991"},{"i":"2015-01-12","v":"8038.96005"},{"i":"2015-01-13","v":"8019.04151"},{"i":"2015-01-14","v":"7972.67394"},{"i":"2015-01-15","v":"7899.13784"},{"i":"2015-01-16","v":"8005.27110"},{"i":"2015-01-17","v":"8005.27110"},{"i":"2015-01-18","v":"8005.27110"},{"i":"2015-01-19","v":"8005.27110"},{"i":"2015-01-20","v":"8017.94222"},{"i":"2015-01-21","v":"8056.84352"},{"i":"2015-01-22","v":"8179.92613"},{"i":"2015-01-23","v":"8135.02980"},{"i":"2015-01-24","v":"8135.02980"},{"i":"2015-01-25","v":"8135.02980"},{"i":"2015-01-26","v":"8155.99373"},{"i":"2015-01-27","v":"8046.80624"},{"i":"2015-01-28","v":"7938.87486"},{"i":"2015-01-29","v":"8015.14108"},{"i":"2015-01-30","v":"7911.14057"},{"i":"2015-01-31","v":"7911.14057"},{"i":"2015-02-01","v":"7911.14057"},{"i":"2015-02-02","v":"8013.88206"},{"i":"2015-02-03","v":"8129.78704"},{"i":"2015-02-04","v":"8098.42052"},{"i":"2015-02-05","v":"8183.39582"},{"i":"2015-02-06","v":"8157.61187"},{"i":"2015-02-07","v":"8157.61187"},{"i":"2015-02-08","v":"8157.61187"},{"i":"2015-02-09","v":"8123.35158"},{"i":"2015-02-10","v":"8210.45918"},{"i":"2015-02-11","v":"8213.05568"},{"i":"2015-02-12","v":"8294.26803"},{"i":"2015-02-13","v":"8328.74003"},{"i":"2015-02-14","v":"8328.74003"},{"i":"2015-02-15","v":"8328.74003"},{"i":"2015-02-16","v":"8328.74003"},{"i":"2015-02-17","v":"8343.35677"},{"i":"2015-02-18","v":"8341.09498"},{"i":"2015-02-19","v":"8333.58567"},{"i":"2015-02-20","v":"8385.67705"},{"i":"2015-02-21","v":"8385.67705"},{"i":"2015-02-22","v":"8385.67705"},{"i":"2015-02-23","v":"8383.20474"},{"i":"2015-02-24","v":"8406.60939"},{"i":"2015-02-25","v":"8401.56827"},{"i":"2015-02-26","v":"8390.54796"},{"i":"2015-02-27","v":"8365.80576"},{"i":"2015-02-28","v":"8365.80576"},{"i":"2015-03-01","v":"8365.80576"},{"i":"2015-03-02","v":"8417.53595"},{"i":"2015-03-03","v":"8379.43252"},{"i":"2015-03-04","v":"8344.36164"},{"i":"2015-03-05","v":"8354.71741"},{"i":"2015-03-06","v":"8237.33576"},{"i":"2015-03-07","v":"8237.33576"},{"i":"2015-03-08","v":"8237.33576"},{"i":"2015-03-09","v":"8270.60909"},{"i":"2015-03-10","v":"8130.86019"},{"i":"2015-03-11","v":"8116.51992"},{"i":"2015-03-12","v":"8220.87185"},{"i":"2015-03-13","v":"8171.11529"},{"i":"2015-03-14","v":"8171.11529"},{"i":"2015-03-15","v":"8171.11529"},{"i":"2015-03-16","v":"8281.85130"},{"i":"2015-03-17","v":"8254.36458"},{"i":"2015-03-18","v":"8354.92698"},{"i":"2015-03-19","v":"8314.32121"},{"i":"2015-03-20","v":"8389.25765"},{"i":"2015-03-21","v":"8389.25765"},{"i":"2015-03-22","v":"8389.25765"},{"i":"2015-03-23","v":"8374.62407"},{"i":"2015-03-24","v":"8323.91057"},{"i":"2015-03-25","v":"8202.89710"},{"i":"2015-03-26","v":"8183.61058"},{"i":"2015-03-27","v":"8204.57057"},{"i":"2015-03-28","v":"8204.57057"},{"i":"2015-03-29","v":"8204.57057"},{"i":"2015-03-30","v":"8305.73255"},{"i":"2015-03-31","v":"8233.50488"},{"i":"2015-04-01","v":"8201.88531"},{"i":"2015-04-02","v":"8231.06731"},{"i":"2015-04-03","v":"8231.06731"},{"i":"2015-04-04","v":"8231.06731"},{"i":"2015-04-05","v":"8231.06731"},{"i":"2015-04-06","v":"8285.51807"},{"i":"2015-04-07","v":"8268.58652"},{"i":"2015-04-08","v":"8293.93517"},{"i":"2015-04-09","v":"8330.91881"},{"i":"2015-04-10","v":"8374.23973"},{"i":"2015-04-11","v":"8374.23973"},{"i":"2015-04-12","v":"8374.23973"},{"i":"2015-04-13","v":"8336.63225"},{"i":"2015-04-14","v":"8350.24279"},{"i":"2015-04-15","v":"8393.23956"},{"i":"2015-04-16","v":"8386.90963"},{"i":"2015-04-17","v":"8292.05111"},{"i":"2015-04-18","v":"8292.05111"},{"i":"2015-04-19","v":"8292.05111"},{"i":"2015-04-20","v":"8368.83217"},{"i":"2015-04-21","v":"8356.57832"},{"i":"2015-04-22","v":"8399.37011"},{"i":"2015-04-23","v":"8419.98486"},{"i":"2015-04-24","v":"8438.99133"},{"i":"2015-04-25","v":"8438.99133"},{"i":"2015-04-26","v":"8438.99133"},{"i":"2015-04-27","v":"8404.06390"},{"i":"2015-04-28","v":"8428.11200"},{"i":"2015-04-29","v":"8397.14431"},{"i":"2015-04-30","v":"8312.49063"},{"i":"2015-05-01","v":"8403.30336"},{"i":"2015-05-02","v":"8403.30336"},{"i":"2015-05-03","v":"8403.30336"},{"i":"2015-05-04","v":"8428.00036"},{"i":"2015-05-05","v":"8329.01623"},{"i":"2015-05-06","v":"8295.00686"},{"i":"2015-05-07","v":"8328.39575"},{"i":"2015-05-08","v":"8440.64882"},{"i":"2015-05-09","v":"8440.64882"},{"i":"2015-05-10","v":"8440.64882"},{"i":"2015-05-11","v":"8399.37599"},{"i":"2015-05-12","v":"8375.05046"},{"i":"2015-05-13","v":"8374.33444"},{"i":"2015-05-14","v":"8465.55103"},{"i":"2015-05-15","v":"8473.07582"},{"i":"2015-05-16","v":"8473.07582"},{"i":"2015-05-17","v":"8473.07582"},{"i":"2015-05-18","v":"8499.37928"},{"i":"2015-05-19","v":"8495.61145"},{"i":"2015-05-20","v":"8488.62318"},{"i":"2015-05-21","v":"8509.64879"},{"i":"2015-05-22","v":"8490.74979"},{"i":"2015-05-23","v":"8490.74979"},{"i":"2015-05-24","v":"8490.74979"},{"i":"2015-05-25","v":"8490.74979"},{"i":"2015-05-26","v":"8403.58050"},{"i":"2015-05-27","v":"8481.97286"},{"i":"2015-05-28","v":"8472.69828"},{"i":"2015-05-29","v":"8419.38311"},{"i":"2015-05-30","v":"8419.38311"},{"i":"2015-05-31","v":"8419.38311"},{"i":"2015-06-01","v":"8437.57379"},{"i":"2015-06-02","v":"8429.49063"},{"i":"2015-06-03","v":"8448.92675"},{"i":"2015-06-04","v":"8376.23030"},{"i":"2015-06-05","v":"8364.52968"},{"i":"2015-06-06","v":"8364.52968"},{"i":"2015-06-07","v":"8364.52968"},{"i":"2015-06-08","v":"8311.78352"},{"i":"2015-06-09","v":"8315.47639"},{"i":"2015-06-10","v":"8416.17697"},{"i":"2015-06-11","v":"8433.24836"},{"i":"2015-06-12","v":"8374.77978"},{"i":"2015-06-13","v":"8374.77978"},{"i":"2015-06-14","v":"8374.77978"},{"i":"2015-06-15","v":"8336.23258"},{"i":"2015-06-16","v":"8383.80282"},{"i":"2015-06-17","v":"8400.57544"},{"i":"2015-06-18","v":"8484.83338"},{"i":"2015-06-19","v":"8439.84542"},{"i":"2015-06-20","v":"8439.84542"},{"i":"2015-06-21","v":"8439.84542"},{"i":"2015-06-22","v":"8491.27881"},{"i":"2015-06-23","v":"8497.38710"},{"i":"2015-06-24","v":"8435.17043"},{"i":"2015-06-25","v":"8410.42295"},{"i":"2015-06-26","v":"8408.63266"},{"i":"2015-06-27","v":"8408.63266"},{"i":"2015-06-28","v":"8408.63266"},{"i":"2015-06-29","v":"8234.01015"},{"i":"2015-06-30","v":"8256.40026"},{"i":"2015-07-01","v":"8315.69220"},{"i":"2015-07-02","v":"8313.09576"},{"i":"2015-07-03","v":"8313.09576"},{"i":"2015-07-04","v":"8313.09576"},{"i":"2015-07-05","v":"8313.09576"},{"i":"2015-07-06","v":"8281.26864"},{"i":"2015-07-07","v":"8331.71408"},{"i":"2015-07-08","v":"8195.42165"},{"i":"2015-07-09","v":"8214.01309"},{"i":"2015-07-10","v":"8315.34923"},{"i":"2015-07-11","v":"8315.34923"},{"i":"2015-07-12","v":"8315.34923"},{"i":"2015-07-13","v":"8408.12237"},{"i":"2015-07-14","v":"8445.62839"},{"i":"2015-07-15","v":"8439.54773"},{"i":"2015-07-16","v":"8507.39513"},{"i":"2015-07-17","v":"8516.83644"},{"i":"2015-07-18","v":"8516.83644"},{"i":"2015-07-19","v":"8516.83644"},{"i":"2015-07-20","v":"8523.60988"},{"i":"2015-07-21","v":"8487.59643"},{"i":"2015-07-22","v":"8468.21687"},{"i":"2015-07-23","v":"8420.69956"},{"i":"2015-07-24","v":"8330.60941"},{"i":"2015-07-25","v":"8330.60941"},{"i":"2015-07-26","v":"8330.60941"},{"i":"2015-07-27","v":"8282.52683"},{"i":"2015-07-28","v":"8385.16947"},{"i":"2015-07-29","v":"8447.57121"},{"i":"2015-07-30","v":"8448.49977"},{"i":"2015-07-31","v":"8429.38197"},{"i":"2015-08-01","v":"8429.38197"},{"i":"2015-08-02","v":"8429.38197"},{"i":"2015-08-03","v":"8406.16423"},{"i":"2015-08-04","v":"8387.49387"},{"i":"2015-08-05","v":"8416.81018"},{"i":"2015-08-06","v":"8353.90928"},{"i":"2015-08-07","v":"8330.19411"},{"i":"2015-08-08","v":"8330.19411"},{"i":"2015-08-09","v":"8330.19411"},{"i":"2015-08-10","v":"8437.09567"},{"i":"2015-08-11","v":"8358.01172"},{"i":"2015-08-12","v":"8367.87502"},{"i":"2015-08-13","v":"8358.48089"},{"i":"2015-08-14","v":"8391.22210"},{"i":"2015-08-15","v":"8391.22210"},{"i":"2015-08-16","v":"8391.22210"},{"i":"2015-08-17","v":"8436.52903"},{"i":"2015-08-18","v":"8415.96738"},{"i":"2015-08-19","v":"8347.04127"},{"i":"2015-08-20","v":"8170.94177"},{"i":"2015-08-21","v":"7911.96867"},{"i":"2015-08-22","v":"7911.96867"},{"i":"2015-08-23","v":"7911.96867"},{"i":"2015-08-24","v":"7600.34716"},{"i":"2015-08-25","v":"7497.65721"},{"i":"2015-08-26","v":"7790.93352"},{"i":"2015-08-27","v":"7981.05493"},{"i":"2015-08-28","v":"7986.90044"},{"i":"2015-08-29","v":"7986.90044"},{"i":"2015-08-30","v":"7986.90044"},{"i":"2015-08-31","v":"7920.80502"},{"i":"2015-09-01","v":"7686.91619"},{"i":"2015-09-02","v":"7828.84749"},{"i":"2015-09-03","v":"7838.38228"},{"i":"2015-09-04","v":"7718.84873"},{"i":"2015-09-05","v":"7718.84873"},{"i":"2015-09-06","v":"7718.84873"},{"i":"2015-09-07","v":"7718.84873"},{"i":"2015-09-08","v":"7913.38851"},{"i":"2015-09-09","v":"7804.08015"},{"i":"2015-09-10","v":"7845.92449"},{"i":"2015-09-11","v":"7883.56763"},{"i":"2015-09-12","v":"7883.56763"},{"i":"2015-09-13","v":"7883.56763"},{"i":"2015-09-14","v":"7851.82194"},{"i":"2015-09-15","v":"7952.67728"},{"i":"2015-09-16","v":"8022.22602"},{"i":"2015-09-17","v":"8003.00990"},{"i":"2015-09-18","v":"7873.70967"},{"i":"2015-09-19","v":"7873.70967"},{"i":"2015-09-20","v":"7873.70967"},{"i":"2015-09-21","v":"7909.73810"},{"i":"2015-09-22","v":"7812.51729"},{"i":"2015-09-23","v":"7796.89834"},{"i":"2015-09-24","v":"7770.68515"},{"i":"2015-09-25","v":"7767.09151"},{"i":"2015-09-26","v":"7767.09151"},{"i":"2015-09-27","v":"7767.09151"},{"i":"2015-09-28","v":"7569.98617"},{"i":"2015-09-29","v":"7579.74796"},{"i":"2015-09-30","v":"7724.81667"},{"i":"2015-10-01","v":"7740.61200"},{"i":"2015-10-02","v":"7852.18803"},{"i":"2015-10-03","v":"7852.18803"},{"i":"2015-10-04","v":"7852.18803"},{"i":"2015-10-05","v":"7996.22175"},{"i":"2015-10-06","v":"7967.50291"},{"i":"2015-10-07","v":"8034.63556"},{"i":"2015-10-08","v":"8105.52717"},{"i":"2015-10-09","v":"8111.66020"},{"i":"2015-10-10","v":"8111.66020"},{"i":"2015-10-11","v":"8111.66020"},{"i":"2015-10-12","v":"8121.98078"},{"i":"2015-10-13","v":"8067.34345"},{"i":"2015-10-14","v":"8029.76236"},{"i":"2015-10-15","v":"8149.45640"},{"i":"2015-10-16","v":"8186.69766"},{"i":"2015-10-17","v":"8186.69766"},{"i":"2015-10-18","v":"8186.69766"},{"i":"2015-10-19","v":"8189.04681"},{"i":"2015-10-20","v":"8177.60486"},{"i":"2015-10-21","v":"8131.02612"},{"i":"2015-10-22","v":"8266.43621"},{"i":"2015-10-23","v":"8357.66533"},{"i":"2015-10-24","v":"8357.66533"},{"i":"2015-10-25","v":"8357.66533"},{"i":"2015-10-26","v":"8341.73870"},{"i":"2015-10-27","v":"8320.43618"},{"i":"2015-10-28","v":"8419.75548"},{"i":"2015-10-29","v":"8416.91174"},{"i":"2015-10-30","v":"8376.43640"},{"i":"2015-10-31","v":"8376.43640"},{"i":"2015-11-01","v":"8376.43640"},{"i":"2015-11-02","v":"8475.90920"},{"i":"2015-11-03","v":"8499.16644"},{"i":"2015-11-04","v":"8472.05306"},{"i":"2015-11-05","v":"8464.20411"},{"i":"2015-11-06","v":"8462.23378"},{"i":"2015-11-07","v":"8462.23378"},{"i":"2015-11-08","v":"8462.23378"},{"i":"2015-11-09","v":"8380.85430"},{"i":"2015-11-10","v":"8395.68566"},{"i":"2015-11-11","v":"8368.60763"},{"i":"2015-11-12","v":"8253.02554"},{"i":"2015-11-13","v":"8160.61743"},{"i":"2015-11-14","v":"8160.61743"},{"i":"2015-11-15","v":"8160.61743"},{"i":"2015-11-16","v":"8283.67010"},{"i":"2015-11-17","v":"8274.33097"},{"i":"2015-11-18","v":"8408.74872"},{"i":"2015-11-19","v":"8399.65583"},{"i":"2015-11-20","v":"8432.95841"},{"i":"2015-11-21","v":"8432.95841"},{"i":"2015-11-22","v":"8432.95841"},{"i":"2015-11-23","v":"8422.89461"},{"i":"2015-11-24","v":"8433.41939"},{"i":"2015-11-25","v":"8433.22101"},{"i":"2015-11-26","v":"8433.22101"},{"i":"2015-11-27","v":"8440.07689"},{"i":"2015-11-28","v":"8440.07689"},{"i":"2015-11-29","v":"8440.07689"},{"i":"2015-11-30","v":"8401.34667"},{"i":"2015-12-01","v":"8491.75801"},{"i":"2015-12-02","v":"8400.35158"},{"i":"2015-12-03","v":"8279.95139"},{"i":"2015-12-04","v":"8449.96903"},{"i":"2015-12-05","v":"8449.96903"},{"i":"2015-12-06","v":"8449.96903"},{"i":"2015-12-07","v":"8391.53207"},{"i":"2015-12-08","v":"8337.80890"},{"i":"2015-12-09","v":"8273.81989"},{"i":"2015-12-10","v":"8293.35863"},{"i":"2015-12-11","v":"8133.58358"},{"i":"2015-12-12","v":"8133.58358"},{"i":"2015-12-13","v":"8133.58358"},{"i":"2015-12-14","v":"8172.80909"},{"i":"2015-12-15","v":"8259.66189"},{"i":"2015-12-16","v":"8380.30783"},{"i":"2015-12-17","v":"8255.54910"},{"i":"2015-12-18","v":"8108.63039"},{"i":"2015-12-19","v":"8108.63039"},{"i":"2015-12-20","v":"8108.63039"},{"i":"2015-12-21","v":"8172.66696"},{"i":"2015-12-22","v":"8245.56683"},{"i":"2015-12-23","v":"8348.62161"},{"i":"2015-12-24","v":"8335.29174"},{"i":"2015-12-25","v":"8335.29174"},{"i":"2015-12-26","v":"8335.29174"},{"i":"2015-12-27","v":"8335.29174"},{"i":"2015-12-28","v":"8317.16248"},{"i":"2015-12-29","v":"8407.20945"},{"i":"2015-12-30","v":"8347.37548"},{"i":"2015-12-31","v":"8268.84182"},{"i":"2016-01-01","v":"8268.84182"},{"i":"2016-01-02","v":"8268.84182"},{"i":"2016-01-03","v":"8268.84182"},{"i":"2016-01-04","v":"8144.17624"},{"i":"2016-01-05","v":"8160.58492"},{"i":"2016-01-06","v":"8056.44293"},{"i":"2016-01-07","v":"7865.72020"},{"i":"2016-01-08","v":"7780.49805"},{"i":"2016-01-09","v":"7780.49805"},{"i":"2016-01-10","v":"7780.49805"},{"i":"2016-01-11","v":"7787.13697"},{"i":"2016-01-12","v":"7847.91466"},{"i":"2016-01-13","v":"7652.86827"},{"i":"2016-01-14","v":"7780.76506"},{"i":"2016-01-15","v":"7613.04079"},{"i":"2016-01-16","v":"7613.04079"},{"i":"2016-01-17","v":"7613.04079"},{"i":"2016-01-18","v":"7613.04079"},{"i":"2016-01-19","v":"7617.13173"},{"i":"2016-01-20","v":"7529.17288"},{"i":"2016-01-21","v":"7568.52178"},{"i":"2016-01-22","v":"7722.07099"},{"i":"2016-01-23","v":"7722.07099"},{"i":"2016-01-24","v":"7722.07099"},{"i":"2016-01-25","v":"7601.35026"},{"i":"2016-01-26","v":"7708.88202"},{"i":"2016-01-27","v":"7625.63622"},{"i":"2016-01-28","v":"7668.47748"},{"i":"2016-01-29","v":"7858.50686"},{"i":"2016-01-30","v":"7858.50686"},{"i":"2016-01-31","v":"7858.50686"},{"i":"2016-02-01","v":"7855.26233"},{"i":"2016-02-02","v":"7708.25635"},{"i":"2016-02-03","v":"7749.39044"},{"i":"2016-02-04","v":"7762.76841"},{"i":"2016-02-05","v":"7619.71775"},{"i":"2016-02-06","v":"7619.71775"},{"i":"2016-02-07","v":"7619.71775"},{"i":"2016-02-08","v":"7512.56643"},{"i":"2016-02-09","v":"7509.16545"},{"i":"2016-02-10","v":"7510.32264"},{"i":"2016-02-11","v":"7419.33123"},{"i":"2016-02-12","v":"7564.94716"},{"i":"2016-02-13","v":"7564.94716"},{"i":"2016-02-14","v":"7564.94716"},{"i":"2016-02-15","v":"7564.94716"},{"i":"2016-02-16","v":"7692.42027"},{"i":"2016-02-17","v":"7820.00110"},{"i":"2016-02-18","v":"7783.92611"},{"i":"2016-02-19","v":"7784.84887"},{"i":"2016-02-20","v":"7784.84887"},{"i":"2016-02-21","v":"7784.84887"},{"i":"2016-02-22","v":"7897.37038"},{"i":"2016-02-23","v":"7799.49248"},{"i":"2016-02-24","v":"7834.52196"},{"i":"2016-02-25","v":"7925.32338"},{"i":"2016-02-26","v":"7911.42555"},{"i":"2016-02-27","v":"7911.42555"},{"i":"2016-02-28","v":"7911.42555"},{"i":"2016-02-29","v":"7847.90422"},{"i":"2016-03-01","v":"8035.36231"},{"i":"2016-03-02","v":"8069.75558"},{"i":"2016-03-03","v":"8098.81561"},{"i":"2016-03-04","v":"8125.75939"},{"i":"2016-03-05","v":"8125.75939"},{"i":"2016-03-06","v":"8125.75939"},{"i":"2016-03-07","v":"8133.49480"},{"i":"2016-03-08","v":"8043.58057"},{"i":"2016-03-09","v":"8085.61367"},{"i":"2016-03-10","v":"8087.38036"},{"i":"2016-03-11","v":"8222.25818"},{"i":"2016-03-12","v":"8222.25818"},{"i":"2016-03-13","v":"8222.25818"},{"i":"2016-03-14","v":"8212.42417"},{"i":"2016-03-15","v":"8197.47935"},{"i":"2016-03-16","v":"8243.93112"},{"i":"2016-03-17","v":"8298.39872"},{"i":"2016-03-18","v":"8334.94023"},{"i":"2016-03-19","v":"8334.94023"},{"i":"2016-03-20","v":"8334.94023"},{"i":"2016-03-21","v":"8343.20208"},{"i":"2016-03-22","v":"8337.16038"},{"i":"2016-03-23","v":"8283.93732"},{"i":"2016-03-24","v":"8280.81157"},{"i":"2016-03-25","v":"8280.81157"},{"i":"2016-03-26","v":"8280.81157"},{"i":"2016-03-27","v":"8280.81157"},{"i":"2016-03-28","v":"8285.40234"},{"i":"2016-03-29","v":"8360.15307"},{"i":"2016-03-30","v":"8397.39057"},{"i":"2016-03-31","v":"8380.29188"},{"i":"2016-04-01","v":"8433.41123"},{"i":"2016-04-02","v":"8433.41123"},{"i":"2016-04-03","v":"8433.41123"},{"i":"2016-04-04","v":"8408.18498"},{"i":"2016-04-05","v":"8322.89720"},{"i":"2016-04-06","v":"8413.39761"},{"i":"2016-04-07","v":"8312.93312"},{"i":"2016-04-08","v":"8336.17931"},{"i":"2016-04-09","v":"8336.17931"},{"i":"2016-04-10","v":"8336.17931"},{"i":"2016-04-11","v":"8313.33544"},{"i":"2016-04-12","v":"8393.93147"},{"i":"2016-04-13","v":"8479.47927"},{"i":"2016-04-14","v":"8481.80265"},{"i":"2016-04-15","v":"8473.45384"},{"i":"2016-04-16","v":"8473.45384"},{"i":"2016-04-17","v":"8473.45384"},{"i":"2016-04-18","v":"8529.03370"},{"i":"2016-04-19","v":"8555.33503"},{"i":"2016-04-20","v":"8562.33548"},{"i":"2016-04-21","v":"8518.09982"},{"i":"2016-04-22","v":"8518.53298"},{"i":"2016-04-23","v":"8518.53298"},{"i":"2016-04-24","v":"8518.53298"},{"i":"2016-04-25","v":"8503.11832"},{"i":"2016-04-26","v":"8519.01874"},{"i":"2016-04-27","v":"8533.71905"},{"i":"2016-04-28","v":"8455.52353"},{"i":"2016-04-29","v":"8412.78005"},{"i":"2016-04-30","v":"8412.78005"},{"i":"2016-05-01","v":"8412.78005"},{"i":"2016-05-02","v":"8478.55763"},{"i":"2016-05-03","v":"8405.20993"},{"i":"2016-05-04","v":"8357.10539"},{"i":"2016-05-05","v":"8357.11914"},{"i":"2016-05-06","v":"8384.77456"},{"i":"2016-05-07","v":"8384.77456"},{"i":"2016-05-08","v":"8384.77456"},{"i":"2016-05-09","v":"8391.17333"},{"i":"2016-05-10","v":"8496.08100"},{"i":"2016-05-11","v":"8419.27832"},{"i":"2016-05-12","v":"8418.66797"},{"i":"2016-05-13","v":"8347.96176"},{"i":"2016-05-14","v":"8347.96176"},{"i":"2016-05-15","v":"8347.96176"},{"i":"2016-05-16","v":"8430.58454"},{"i":"2016-05-17","v":"8353.82829"},{"i":"2016-05-18","v":"8356.78938"},{"i":"2016-05-19","v":"8325.90064"},{"i":"2016-05-20","v":"8377.34528"},{"i":"2016-05-21","v":"8377.34528"},{"i":"2016-05-22","v":"8377.34528"},{"i":"2016-05-23","v":"8360.17711"},{"i":"2016-05-24","v":"8474.75001"},{"i":"2016-05-25","v":"8534.37778"},{"i":"2016-05-26","v":"8533.78272"},{"i":"2016-05-27","v":"8571.89653"},{"i":"2016-05-28","v":"8571.89653"},{"i":"2016-05-29","v":"8571.89653"},{"i":"2016-05-30","v":"8571.89653"},{"i":"2016-05-31","v":"8563.85805"},{"i":"2016-06-01","v":"8574.99768"},{"i":"2016-06-02","v":"8600.22793"},{"i":"2016-06-03","v":"8575.28866"},{"i":"2016-06-04","v":"8575.28866"},{"i":"2016-06-05","v":"8575.28866"},{"i":"2016-06-06","v":"8617.50018"},{"i":"2016-06-07","v":"8628.79583"},{"i":"2016-06-08","v":"8659.12921"},{"i":"2016-06-09","v":"8644.62927"},{"i":"2016-06-10","v":"8565.43645"},{"i":"2016-06-11","v":"8565.43645"},{"i":"2016-06-12","v":"8565.43645"},{"i":"2016-06-13","v":"8498.46323"},{"i":"2016-06-14","v":"8483.75421"},{"i":"2016-06-15","v":"8468.81269"},{"i":"2016-06-16","v":"8496.73968"},{"i":"2016-06-17","v":"8469.08440"},{"i":"2016-06-18","v":"8469.08440"},{"i":"2016-06-19","v":"8469.08440"},{"i":"2016-06-20","v":"8518.33654"},{"i":"2016-06-21","v":"8542.19589"},{"i":"2016-06-22","v":"8528.16559"},{"i":"2016-06-23","v":"8642.24806"},{"i":"2016-06-24","v":"8331.79799"},{"i":"2016-06-25","v":"8331.79799"},{"i":"2016-06-26","v":"8331.79799"},{"i":"2016-06-27","v":"8181.02150"},{"i":"2016-06-28","v":"8328.21909"},{"i":"2016-06-29","v":"8471.14368"},{"i":"2016-06-30","v":"8586.04761"},{"i":"2016-07-01","v":"8604.37938"},{"i":"2016-07-02","v":"8604.37938"},{"i":"2016-07-03","v":"8604.37938"},{"i":"2016-07-04","v":"8604.37938"},{"i":"2016-07-05","v":"8546.04737"},{"i":"2016-07-06","v":"8594.82765"},{"i":"2016-07-07","v":"8588.18295"},{"i":"2016-07-08","v":"8719.21044"},{"i":"2016-07-09","v":"8719.21044"},{"i":"2016-07-10","v":"8719.21044"},{"i":"2016-07-11","v":"8748.93798"},{"i":"2016-07-12","v":"8810.31021"},{"i":"2016-07-13","v":"8812.30497"},{"i":"2016-07-14","v":"8858.84409"},{"i":"2016-07-15","v":"8850.63027"},{"i":"2016-07-16","v":"8850.63027"},{"i":"2016-07-17","v":"8850.63027"},{"i":"2016-07-18","v":"8872.07109"},{"i":"2016-07-19","v":"8859.55559"},{"i":"2016-07-20","v":"8898.49419"},{"i":"2016-07-21","v":"8866.49922"},{"i":"2016-07-22","v":"8906.92062"},{"i":"2016-07-23","v":"8906.92062"},{"i":"2016-07-24","v":"8906.92062"},{"i":"2016-07-25","v":"8880.14679"},{"i":"2016-07-26","v":"8883.27405"},{"i":"2016-07-27","v":"8872.96471"},{"i":"2016-07-28","v":"8887.97761"},{"i":"2016-07-29","v":"8902.60436"},{"i":"2016-07-30","v":"8902.60436"},{"i":"2016-07-31","v":"8902.60436"},{"i":"2016-08-01","v":"8891.29941"},{"i":"2016-08-02","v":"8834.96781"},{"i":"2016-08-03","v":"8865.37322"},{"i":"2016-08-04","v":"8869.49330"},{"i":"2016-08-05","v":"8945.98408"},{"i":"2016-08-06","v":"8945.98408"},{"i":"2016-08-07","v":"8945.98408"},{"i":"2016-08-08","v":"8938.69655"},{"i":"2016-08-09","v":"8942.52783"},{"i":"2016-08-10","v":"8920.22322"},{"i":"2016-08-11","v":"8963.64537"},{"i":"2016-08-12","v":"8956.96522"},{"i":"2016-08-13","v":"8956.96522"},{"i":"2016-08-14","v":"8956.96522"},{"i":"2016-08-15","v":"8983.05550"},{"i":"2016-08-16","v":"8935.42470"},{"i":"2016-08-17","v":"8954.34051"},{"i":"2016-08-18","v":"8974.28335"},{"i":"2016-08-19","v":"8962.57926"},{"i":"2016-08-20","v":"8962.57926"},{"i":"2016-08-21","v":"8962.57926"},{"i":"2016-08-22","v":"8957.69726"},{"i":"2016-08-23","v":"8975.42688"},{"i":"2016-08-24","v":"8928.87795"},{"i":"2016-08-25","v":"8916.83641"},{"i":"2016-08-26","v":"8902.96700"},{"i":"2016-08-27","v":"8902.96700"},{"i":"2016-08-28","v":"8902.96700"},{"i":"2016-08-29","v":"8950.72207"},{"i":"2016-08-30","v":"8934.68771"},{"i":"2016-08-31","v":"8915.10405"},{"i":"2016-09-01","v":"8914.86124"},{"i":"2016-09-02","v":"8952.78047"},{"i":"2016-09-03","v":"8952.78047"},{"i":"2016-09-04","v":"8952.78047"},{"i":"2016-09-05","v":"8952.78047"},{"i":"2016-09-06","v":"8979.63978"},{"i":"2016-09-07","v":"8980.49095"},{"i":"2016-09-08","v":"8960.91277"},{"i":"2016-09-09","v":"8741.29069"},{"i":"2016-09-10","v":"8741.29069"},{"i":"2016-09-11","v":"8741.29069"},{"i":"2016-09-12","v":"8870.07559"},{"i":"2016-09-13","v":"8741.22576"},{"i":"2016-09-14","v":"8736.68961"},{"i":"2016-09-15","v":"8826.46376"},{"i":"2016-09-16","v":"8793.25932"},{"i":"2016-09-17","v":"8793.25932"},{"i":"2016-09-18","v":"8793.25932"},{"i":"2016-09-19","v":"8793.18060"},{"i":"2016-09-20","v":"8795.92022"},{"i":"2016-09-21","v":"8892.03817"},{"i":"2016-09-22","v":"8949.99937"},{"i":"2016-09-23","v":"8898.66578"},{"i":"2016-09-24","v":"8898.66578"},{"i":"2016-09-25","v":"8898.66578"},{"i":"2016-09-26","v":"8822.98240"},{"i":"2016-09-27","v":"8880.25333"},{"i":"2016-09-28","v":"8929.26519"},{"i":"2016-09-29","v":"8846.25676"},{"i":"2016-09-30","v":"8916.78960"},{"i":"2016-10-01","v":"8916.78960"},{"i":"2016-10-02","v":"8916.78960"},{"i":"2016-10-03","v":"8888.81059"},{"i":"2016-10-04","v":"8845.60806"},{"i":"2016-10-05","v":"8887.21748"},{"i":"2016-10-06","v":"8891.74643"},{"i":"2016-10-07","v":"8863.09818"},{"i":"2016-10-08","v":"8863.09818"},{"i":"2016-10-09","v":"8863.09818"},{"i":"2016-10-10","v":"8903.92658"},{"i":"2016-10-11","v":"8793.14765"},{"i":"2016-10-12","v":"8803.95673"},{"i":"2016-10-13","v":"8776.99072"},{"i":"2016-10-14","v":"8778.77132"},{"i":"2016-10-15","v":"8778.77132"},{"i":"2016-10-16","v":"8778.77132"},{"i":"2016-10-17","v":"8752.35705"},{"i":"2016-10-18","v":"8806.27768"},{"i":"2016-10-19","v":"8826.84650"},{"i":"2016-10-20","v":"8815.34110"},{"i":"2016-10-21","v":"8814.63313"},{"i":"2016-10-22","v":"8814.63313"},{"i":"2016-10-23","v":"8814.63313"},{"i":"2016-10-24","v":"8856.55281"},{"i":"2016-10-25","v":"8823.18544"},{"i":"2016-10-26","v":"8807.93801"},{"i":"2016-10-27","v":"8781.95544"},{"i":"2016-10-28","v":"8755.15407"},{"i":"2016-10-29","v":"8755.15407"},{"i":"2016-10-30","v":"8755.15407"},{"i":"2016-10-31","v":"8754.13684"},{"i":"2016-11-01","v":"8694.81502"},{"i":"2016-11-02","v":"8639.18586"},{"i":"2016-11-03","v":"8604.12743"},{"i":"2016-11-04","v":"8589.98255"},{"i":"2016-11-05","v":"8589.98255"},{"i":"2016-11-06","v":"8589.98255"},{"i":"2016-11-07","v":"8780.99479"},{"i":"2016-11-08","v":"8818.43259"},{"i":"2016-11-09","v":"8916.70835"},{"i":"2016-11-10","v":"8934.95188"},{"i":"2016-11-11","v":"8922.47217"},{"i":"2016-11-12","v":"8922.47217"},{"i":"2016-11-13","v":"8922.47217"},{"i":"2016-11-14","v":"8922.73944"},{"i":"2016-11-15","v":"8991.56759"},{"i":"2016-11-16","v":"8979.85683"},{"i":"2016-11-17","v":"9022.38157"},{"i":"2016-11-18","v":"9002.28632"},{"i":"2016-11-19","v":"9002.28632"},{"i":"2016-11-20","v":"9002.28632"},{"i":"2016-11-21","v":"9069.58827"},{"i":"2016-11-22","v":"9089.63008"},{"i":"2016-11-23","v":"9097.29943"},{"i":"2016-11-24","v":"9097.29943"},{"i":"2016-11-25","v":"9133.07363"},{"i":"2016-11-26","v":"9133.07363"},{"i":"2016-11-27","v":"9133.07363"},{"i":"2016-11-28","v":"9086.25742"},{"i":"2016-11-29","v":"9100.53432"},{"i":"2016-11-30","v":"9078.34530"},{"i":"2016-12-01","v":"9046.79320"},{"i":"2016-12-02","v":"9050.38828"},{"i":"2016-12-03","v":"9050.38828"},{"i":"2016-12-04","v":"9050.38828"},{"i":"2016-12-05","v":"9103.95282"},{"i":"2016-12-06","v":"9135.26248"},{"i":"2016-12-07","v":"9257.29996"},{"i":"2016-12-08","v":"9278.21505"},{"i":"2016-12-09","v":"9333.39213"},{"i":"2016-12-10","v":"9333.39213"},{"i":"2016-12-11","v":"9333.39213"},{"i":"2016-12-12","v":"9323.29597"},{"i":"2016-12-13","v":"9385.87481"},{"i":"2016-12-14","v":"9310.30284"},{"i":"2016-12-15","v":"9346.88168"},{"i":"2016-12-16","v":"9330.77841"},{"i":"2016-12-17","v":"9330.77841"},{"i":"2016-12-18","v":"9330.77841"},{"i":"2016-12-19","v":"9349.43747"},{"i":"2016-12-20","v":"9384.78973"},{"i":"2016-12-21","v":"9362.04325"},{"i":"2016-12-22","v":"9345.78159"},{"i":"2016-12-23","v":"9358.40606"},{"i":"2016-12-24","v":"9358.40606"},{"i":"2016-12-25","v":"9358.40606"},{"i":"2016-12-26","v":"9358.40606"},{"i":"2016-12-27","v":"9379.52553"},{"i":"2016-12-28","v":"9302.77507"},{"i":"2016-12-29","v":"9300.47384"},{"i":"2016-12-30","v":"9257.78886"},{"i":"2016-12-31","v":"9257.78886"},{"i":"2017-01-01","v":"9257.78886"},{"i":"2017-01-02","v":"9257.78886"},{"i":"2017-01-03","v":"9336.57747"},{"i":"2017-01-04","v":"9392.13294"},{"i":"2017-01-05","v":"9384.99579"},{"i":"2017-01-06","v":"9420.90226"},{"i":"2017-01-07","v":"9420.90226"},{"i":"2017-01-08","v":"9420.90226"},{"i":"2017-01-09","v":"9387.51571"},{"i":"2017-01-10","v":"9387.55899"},{"i":"2017-01-11","v":"9414.98877"},{"i":"2017-01-12","v":"9395.02197"},{"i":"2017-01-13","v":"9412.38024"},{"i":"2017-01-14","v":"9412.38024"},{"i":"2017-01-15","v":"9412.38024"},{"i":"2017-01-16","v":"9412.38024"},{"i":"2017-01-17","v":"9384.45263"},{"i":"2017-01-18","v":"9402.54534"},{"i":"2017-01-19","v":"9368.77702"},{"i":"2017-01-20","v":"9400.60334"},{"i":"2017-01-21","v":"9400.60334"},{"i":"2017-01-22","v":"9400.60334"},{"i":"2017-01-23","v":"9375.57647"},{"i":"2017-01-24","v":"9437.14372"},{"i":"2017-01-25","v":"9512.89894"},{"i":"2017-01-26","v":"9506.10152"},{"i":"2017-01-27","v":"9498.37017"},{"i":"2017-01-28","v":"9498.37017"},{"i":"2017-01-29","v":"9498.37017"},{"i":"2017-01-30","v":"9441.71736"},{"i":"2017-01-31","v":"9433.37618"},{"i":"2017-02-01","v":"9438.33052"},{"i":"2017-02-02","v":"9444.28134"},{"i":"2017-02-03","v":"9513.72436"},{"i":"2017-02-04","v":"9513.72436"},{"i":"2017-02-05","v":"9513.72436"},{"i":"2017-02-06","v":"9493.64941"},{"i":"2017-02-07","v":"9496.24201"},{"i":"2017-02-08","v":"9505.85659"},{"i":"2017-02-09","v":"9562.31061"},{"i":"2017-02-10","v":"9596.96771"},{"i":"2017-02-11","v":"9596.96771"},{"i":"2017-02-12","v":"9596.96771"},{"i":"2017-02-13","v":"9649.77639"},{"i":"2017-02-14","v":"9691.22047"},{"i":"2017-02-15","v":"9740.99967"},{"i":"2017-02-16","v":"9733.57919"},{"i":"2017-02-17","v":"9750.11765"},{"i":"2017-02-18","v":"9750.11765"},{"i":"2017-02-19","v":"9750.11765"},{"i":"2017-02-20","v":"9750.11765"},{"i":"2017-02-21","v":"9809.10024"},{"i":"2017-02-22","v":"9799.37142"},{"i":"2017-02-23","v":"9804.61198"},{"i":"2017-02-24","v":"9821.61899"},{"i":"2017-02-25","v":"9821.61899"},{"i":"2017-02-26","v":"9821.61899"},{"i":"2017-02-27","v":"9832.99909"},{"i":"2017-02-28","v":"9807.93708"},{"i":"2017-03-01","v":"9943.83869"},{"i":"2017-03-02","v":"9886.36499"},{"i":"2017-03-03","v":"9891.62027"},{"i":"2017-03-04","v":"9891.62027"},{"i":"2017-03-05","v":"9891.62027"}]}]}]}});