portfolio_calculator/Securities/B.json

Portfolio calculation engine for historical security prices

{
	"id": "B",
	"historyDetails": [
		{
			"endDate": "2004-11-30",
			"value": "36.1228077016705"
		},
		{
			"endDate": "2004-12-01",
			"value": "36.1142074712099"
		},
		{
			"endDate": "2004-12-02",
			"value": "36.1808531156207"
		},
		{
			"endDate": "2004-12-03",
			"value": "36.1018952441012"
		},
		{
			"endDate": "2004-12-06",
			"value": "35.8637718305957"
		},
		{
			"endDate": "2004-12-07",
			"value": "35.623657905578"
		},
		{
			"endDate": "2004-12-08",
			"value": "35.3276344126123"
		},
		{
			"endDate": "2004-12-09",
			"value": "35.0644860688195"
		},
		{
			"endDate": "2004-12-10",
			"value": "34.9478444152668"
		},
		{
			"endDate": "2004-12-13",
			"value": "35.1514182361794"
		},
		{
			"endDate": "2004-12-14",
			"value": "35.0801580864193"
		},
		{
			"endDate": "2004-12-15",
			"value": "35.4297130581375"
		},
		{
			"endDate": "2004-12-16",
			"value": "35.5948034519694"
		},
		{
			"endDate": "2004-12-17",
			"value": "35.4039899813483"
		},
		{
			"endDate": "2004-12-20",
			"value": "35.4933713795403"
		},
		{
			"endDate": "2004-12-21",
			"value": "36.0415167283431"
		},
		{
			"endDate": "2004-12-22",
			"value": "36.4531592609331"
		},
		{
			"endDate": "2004-12-23",
			"value": "36.4177748044747"
		},
		{
			"endDate": "2004-12-27",
			"value": "36.6260076325123"
		},
		{
			"endDate": "2004-12-28",
			"value": "36.7232305520505"
		},
		{
			"endDate": "2004-12-29",
			"value": "36.9528386239278"
		},
		{
			"endDate": "2004-12-30",
			"value": "37.060060247676"
		},
		{
			"endDate": "2004-12-31",
			"value": "37.1781115979956"
		},
		{
			"endDate": "2005-01-03",
			"value": "37.3826973467551"
		},
		{
			"endDate": "2005-01-04",
			"value": "37.3767014723838"
		},
		{
			"endDate": "2005-01-05",
			"value": "36.7227016853392"
		},
		{
			"endDate": "2005-01-06",
			"value": "36.8377252044231"
		},
		{
			"endDate": "2005-01-07",
			"value": "37.0912182853657"
		},
		{
			"endDate": "2005-01-10",
			"value": "37.1072294981186"
		},
		{
			"endDate": "2005-01-11",
			"value": "37.0730269267494"
		},
		{
			"endDate": "2005-01-12",
			"value": "36.8154845414847"
		},
		{
			"endDate": "2005-01-13",
			"value": "37.2207344825195"
		},
		{
			"endDate": "2005-01-14",
			"value": "37.6141784612066"
		},
		{
			"endDate": "2005-01-17",
			"value": "37.9751052729638"
		},
		{
			"endDate": "2005-01-18",
			"value": "37.6185496670362"
		},
		{
			"endDate": "2005-01-19",
			"value": "37.5047723496658"
		},
		{
			"endDate": "2005-01-20",
			"value": "37.1270246747296"
		},
		{
			"endDate": "2005-01-21",
			"value": "37.2828639428137"
		},
		{
			"endDate": "2005-01-24",
			"value": "37.2916731224498"
		},
		{
			"endDate": "2005-01-25",
			"value": "37.4923849274127"
		},
		{
			"endDate": "2005-01-26",
			"value": "37.6276021306272"
		},
		{
			"endDate": "2005-01-27",
			"value": "37.38662129154"
		},
		{
			"endDate": "2005-01-28",
			"value": "37.4087775120356"
		},
		{
			"endDate": "2005-01-31",
			"value": "37.7509633705584"
		},
		{
			"endDate": "2005-02-01",
			"value": "38.0058583620392"
		},
		{
			"endDate": "2005-02-02",
			"value": "38.1429077443894"
		},
		{
			"endDate": "2005-02-03",
			"value": "38.1756126527354"
		},
		{
			"endDate": "2005-02-04",
			"value": "38.4202004630337"
		},
		{
			"endDate": "2005-02-07",
			"value": "38.8339776314334"
		},
		{
			"endDate": "2005-02-08",
			"value": "38.8538997843497"
		},
		{
			"endDate": "2005-02-09",
			"value": "38.7194416138368"
		},
		{
			"endDate": "2005-02-10",
			"value": "38.616356218488"
		},
		{
			"endDate": "2005-02-11",
			"value": "38.9995768584645"
		},
		{
			"endDate": "2005-02-14",
			"value": "39.0623645928143"
		},
		{
			"endDate": "2005-02-15",
			"value": "39.2668329343003"
		},
		{
			"endDate": "2005-02-16",
			"value": "39.5180472824534"
		},
		{
			"endDate": "2005-02-17",
			"value": "39.2757899810513"
		},
		{
			"endDate": "2005-02-18",
			"value": "39.5294991246274"
		},
		{
			"endDate": "2005-02-21",
			"value": "39.551936164074"
		},
		{
			"endDate": "2005-02-22",
			"value": "39.2370386405607"
		},
		{
			"endDate": "2005-02-23",
			"value": "39.1432987259402"
		},
		{
			"endDate": "2005-02-24",
			"value": "39.5422257687384"
		},
		{
			"endDate": "2005-02-25",
			"value": "39.8189557906838"
		},
		{
			"endDate": "2005-02-28",
			"value": "40.0458886739341"
		},
		{
			"endDate": "2005-03-01",
			"value": "39.8774561638129"
		},
		{
			"endDate": "2005-03-02",
			"value": "39.9196243588925"
		},
		{
			"endDate": "2005-03-03",
			"value": "40.3801978748083"
		},
		{
			"endDate": "2005-03-04",
			"value": "40.4023630344806"
		},
		{
			"endDate": "2005-03-07",
			"value": "40.6688820084449"
		},
		{
			"endDate": "2005-03-08",
			"value": "40.4742233471747"
		},
		{
			"endDate": "2005-03-09",
			"value": "40.495344070112"
		},
		{
			"endDate": "2005-03-10",
			"value": "39.8957474637027"
		},
		{
			"endDate": "2005-03-11",
			"value": "40.1170158787679"
		},
		{
			"endDate": "2005-03-14",
			"value": "40.1010570133259"
		},
		{
			"endDate": "2005-03-15",
			"value": "39.7116023929149"
		},
		{
			"endDate": "2005-03-16",
			"value": "39.4538037366104"
		},
		{
			"endDate": "2005-03-17",
			"value": "39.3534855175869"
		},
		{
			"endDate": "2005-03-18",
			"value": "39.4096961046854"
		},
		{
			"endDate": "2005-03-21",
			"value": "39.5115087398535"
		},
		{
			"endDate": "2005-03-22",
			"value": "39.5638752436729"
		},
		{
			"endDate": "2005-03-23",
			"value": "39.3627741687951"
		},
		{
			"endDate": "2005-03-29",
			"value": "38.8251574650413"
		},
		{
			"endDate": "2005-03-30",
			"value": "38.805737008813"
		},
		{
			"endDate": "2005-03-31",
			"value": "39.1449623777398"
		},
		{
			"endDate": "2005-04-01",
			"value": "39.5561985931856"
		},
		{
			"endDate": "2005-04-04",
			"value": "39.1995147044917"
		},
		{
			"endDate": "2005-04-05",
			"value": "39.2856972564403"
		},
		{
			"endDate": "2005-04-06",
			"value": "39.6070187918777"
		},
		{
			"endDate": "2005-04-07",
			"value": "39.9144784854231"
		},
		{
			"endDate": "2005-04-08",
			"value": "39.8410100341699"
		},
		{
			"endDate": "2005-04-11",
			"value": "39.470027918523"
		},
		{
			"endDate": "2005-04-12",
			"value": "39.4342087932392"
		},
		{
			"endDate": "2005-04-13",
			"value": "39.1931290665871"
		},
		{
			"endDate": "2005-04-14",
			"value": "38.8137456262534"
		},
		{
			"endDate": "2005-04-15",
			"value": "37.8345192977138"
		},
		{
			"endDate": "2005-04-18",
			"value": "36.9751695168595"
		},
		{
			"endDate": "2005-04-19",
			"value": "37.1667710596794"
		},
		{
			"endDate": "2005-04-20",
			"value": "37.142569681824"
		},
		{
			"endDate": "2005-04-21",
			"value": "37.5107450844953"
		},
		{
			"endDate": "2005-04-22",
			"value": "37.5713914175987"
		},
		{
			"endDate": "2005-04-25",
			"value": "37.7833025415949"
		},
		{
			"endDate": "2005-04-26",
			"value": "37.7244799829682"
		},
		{
			"endDate": "2005-04-27",
			"value": "37.2595911090536"
		},
		{
			"endDate": "2005-04-28",
			"value": "36.708257593255"
		},
		{
			"endDate": "2005-04-29",
			"value": "36.8260906746536"
		},
		{
			"endDate": "2005-05-02",
			"value": "37.3569854135588"
		},
		{
			"endDate": "2005-05-03",
			"value": "37.3953283355287"
		},
		{
			"endDate": "2005-05-04",
			"value": "37.6896084111657"
		},
		{
			"endDate": "2005-05-06",
			"value": "38.1559364773258"
		},
		{
			"endDate": "2005-05-09",
			"value": "38.3733384464026"
		},
		{
			"endDate": "2005-05-10",
			"value": "38.2488366787428"
		},
		{
			"endDate": "2005-05-11",
			"value": "38.3905876496337"
		},
		{
			"endDate": "2005-05-12",
			"value": "38.302970234437"
		},
		{
			"endDate": "2005-05-13",
			"value": "38.4047645996388"
		},
		{
			"endDate": "2005-05-18",
			"value": "39.1227803916671"
		},
		{
			"endDate": "2005-05-19",
			"value": "39.4081818203323"
		},
		{
			"endDate": "2005-05-20",
			"value": "39.4880189308424"
		},
		{
			"endDate": "2005-05-23",
			"value": "39.4265331893904"
		},
		{
			"endDate": "2005-05-24",
			"value": "39.5085136132153"
		},
		{
			"endDate": "2005-05-25",
			"value": "39.1890485984319"
		},
		{
			"endDate": "2005-05-26",
			"value": "39.6927160804864"
		},
		{
			"endDate": "2005-05-27",
			"value": "40.1417727102863"
		},
		{
			"endDate": "2005-05-30",
			"value": "40.2593571333333"
		},
		{
			"endDate": "2005-05-31",
			"value": "40.1668191881919"
		},
		{
			"endDate": "2005-06-01",
			"value": "40.3474763186148"
		},
		{
			"endDate": "2005-06-02",
			"value": "40.4474393034278"
		},
		{
			"endDate": "2005-06-03",
			"value": "40.5959434501092"
		},
		{
			"endDate": "2005-06-06",
			"value": "40.4592412695636"
		},
		{
			"endDate": "2005-06-07",
			"value": "40.2182268379511"
		},
		{
			"endDate": "2005-06-08",
			"value": "40.1333549266378"
		},
		{
			"endDate": "2005-06-09",
			"value": "40.37819648279"
		},
		{
			"endDate": "2005-06-10",
			"value": "40.6627012765037"
		},
		{
			"endDate": "2005-06-13",
			"value": "40.8628468970433"
		},
		{
			"endDate": "2005-06-14",
			"value": "40.799723258348"
		},
		{
			"endDate": "2005-06-15",
			"value": "40.8383800065929"
		},
		{
			"endDate": "2005-06-16",
			"value": "41.0647098886294"
		},
		{
			"endDate": "2005-06-17",
			"value": "41.4463358098243"
		},
		{
			"endDate": "2005-06-20",
			"value": "41.2407938384821"
		},
		{
			"endDate": "2005-06-21",
			"value": "41.3089232357123"
		},
		{
			"endDate": "2005-06-22",
			"value": "41.5125698488979"
		},
		{
			"endDate": "2005-06-23",
			"value": "41.460231780984"
		},
		{
			"endDate": "2005-06-24",
			"value": "41.04637955049"
		},
		{
			"endDate": "2005-06-27",
			"value": "40.9618669929663"
		},
		{
			"endDate": "2005-06-28",
			"value": "41.2988008087437"
		},
		{
			"endDate": "2005-06-29",
			"value": "41.6326470805026"
		},
		{
			"endDate": "2005-06-30",
			"value": "41.8266619137936"
		},
		{
			"endDate": "2005-07-01",
			"value": "42.2470697488193"
		},
		{
			"endDate": "2005-07-04",
			"value": "42.4648998127366"
		},
		{
			"endDate": "2005-07-05",
			"value": "42.6069809446838"
		},
		{
			"endDate": "2005-07-06",
			"value": "42.4096497962257"
		},
		{
			"endDate": "2005-07-07",
			"value": "42.347569763627"
		},
		{
			"endDate": "2005-07-08",
			"value": "43.0216225697732"
		},
		{
			"endDate": "2005-07-11",
			"value": "43.3173864721522"
		},
		{
			"endDate": "2005-07-12",
			"value": "43.3214899895807"
		},
		{
			"endDate": "2005-07-13",
			"value": "43.6951684677747"
		},
		{
			"endDate": "2005-07-14",
			"value": "43.6286506960557"
		},
		{
			"endDate": "2005-07-15",
			"value": "43.4361828566233"
		},
		{
			"endDate": "2005-07-18",
			"value": "43.7493246668024"
		},
		{
			"endDate": "2005-07-19",
			"value": "44.1882707528845"
		},
		{
			"endDate": "2005-07-20",
			"value": "44.2897974404416"
		},
		{
			"endDate": "2005-07-21",
			"value": "44.3470510054261"
		},
		{
			"endDate": "2005-07-22",
			"value": "44.5756901630637"
		},
		{
			"endDate": "2005-07-25",
			"value": "44.3944167823853"
		},
		{
			"endDate": "2005-07-26",
			"value": "44.3667111133925"
		},
		{
			"endDate": "2005-07-27",
			"value": "44.6074233304712"
		},
		{
			"endDate": "2005-07-28",
			"value": "44.7870234682355"
		},
		{
			"endDate": "2005-07-29",
			"value": "44.9437365240345"
		},
		{
			"endDate": "2005-08-01",
			"value": "44.9146428537437"
		},
		{
			"endDate": "2005-08-02",
			"value": "45.300964333743"
		},
		{
			"endDate": "2005-08-03",
			"value": "45.3066615458869"
		},
		{
			"endDate": "2005-08-04",
			"value": "45.1684535695191"
		},
		{
			"endDate": "2005-08-05",
			"value": "45.0080280573236"
		},
		{
			"endDate": "2005-08-08",
			"value": "44.652892818686"
		},
		{
			"endDate": "2005-08-09",
			"value": "44.9850115634734"
		},
		{
			"endDate": "2005-08-10",
			"value": "45.1976794915161"
		},
		{
			"endDate": "2005-08-11",
			"value": "45.0392044355698"
		},
		{
			"endDate": "2005-08-12",
			"value": "44.6835425169194"
		},
		{
			"endDate": "2005-08-15",
			"value": "44.7422131432658"
		},
		{
			"endDate": "2005-08-16",
			"value": "44.2559707957856"
		},
		{
			"endDate": "2005-08-17",
			"value": "44.1863140147663"
		},
		{
			"endDate": "2005-08-18",
			"value": "43.9652500576998"
		},
		{
			"endDate": "2005-08-19",
			"value": "43.9237080306494"
		},
		{
			"endDate": "2005-08-22",
			"value": "44.2713268331175"
		},
		{
			"endDate": "2005-08-23",
			"value": "44.1713308523101"
		},
		{
			"endDate": "2005-08-24",
			"value": "44.0116344847972"
		},
		{
			"endDate": "2005-08-25",
			"value": "43.9119187651107"
		},
		{
			"endDate": "2005-08-26",
			"value": "43.6828585474149"
		},
		{
			"endDate": "2005-08-29",
			"value": "43.4399737707971"
		},
		{
			"endDate": "2005-08-30",
			"value": "43.8754234804563"
		},
		{
			"endDate": "2005-08-31",
			"value": "44.2088730346312"
		},
		{
			"endDate": "2005-09-01",
			"value": "44.3156501340483"
		},
		{
			"endDate": "2005-09-02",
			"value": "44.1702919906319"
		},
		{
			"endDate": "2005-09-05",
			"value": "44.2529377909961"
		},
		{
			"endDate": "2005-09-06",
			"value": "44.5114891362397"
		},
		{
			"endDate": "2005-09-07",
			"value": "44.7478233000655"
		},
		{
			"endDate": "2005-09-08",
			"value": "44.6379145001073"
		},
		{
			"endDate": "2005-09-09",
			"value": "45.0400250263934"
		},
		{
			"endDate": "2005-09-12",
			"value": "45.4237034255525"
		},
		{
			"endDate": "2005-09-13",
			"value": "45.203636555389"
		},
		{
			"endDate": "2005-09-14",
			"value": "45.2963121224876"
		},
		{
			"endDate": "2005-09-15",
			"value": "45.8916223605174"
		},
		{
			"endDate": "2005-09-16",
			"value": "46.1121232189945"
		},
		{
			"endDate": "2005-09-19",
			"value": "46.2059418031586"
		},
		{
			"endDate": "2005-09-20",
			"value": "46.351533400774"
		},
		{
			"endDate": "2005-09-21",
			"value": "46.2396788490832"
		},
		{
			"endDate": "2005-09-22",
			"value": "46.4420616064163"
		},
		{
			"endDate": "2005-09-23",
			"value": "46.4277135672795"
		},
		{
			"endDate": "2005-09-26",
			"value": "47.213936736515"
		},
		{
			"endDate": "2005-09-27",
			"value": "47.3515179856402"
		},
		{
			"endDate": "2005-09-28",
			"value": "47.7475219091467"
		},
		{
			"endDate": "2005-09-29",
			"value": "48.035802771566"
		},
		{
			"endDate": "2005-09-30",
			"value": "47.9341311736125"
		},
		{
			"endDate": "2005-10-03",
			"value": "48.1121650320333"
		},
		{
			"endDate": "2005-10-04",
			"value": "48.094088829735"
		},
		{
			"endDate": "2005-10-05",
			"value": "47.4805911093565"
		},
		{
			"endDate": "2005-10-06",
			"value": "46.3316607174791"
		},
		{
			"endDate": "2005-10-07",
			"value": "46.7696623636782"
		},
		{
			"endDate": "2005-10-10",
			"value": "46.963893167812"
		},
		{
			"endDate": "2005-10-11",
			"value": "47.4647756193846"
		},
		{
			"endDate": "2005-10-12",
			"value": "46.8720334935436"
		},
		{
			"endDate": "2005-10-13",
			"value": "46.0659352721062"
		},
		{
			"endDate": "2005-10-14",
			"value": "45.7492921731864"
		},
		{
			"endDate": "2005-10-17",
			"value": "46.0937921998798"
		},
		{
			"endDate": "2005-10-18",
			"value": "45.4615459355459"
		},
		{
			"endDate": "2005-10-19",
			"value": "44.5258693305574"
		},
		{
			"endDate": "2005-10-20",
			"value": "44.1281632351356"
		},
		{
			"endDate": "2005-10-21",
			"value": "44.3637826674476"
		},
		{
			"endDate": "2005-10-24",
			"value": "45.0248828002236"
		},
		{
			"endDate": "2005-10-25",
			"value": "44.9272923394389"
		},
		{
			"endDate": "2005-10-26",
			"value": "45.1617481705385"
		},
		{
			"endDate": "2005-10-27",
			"value": "44.5378333906093"
		},
		{
			"endDate": "2005-10-28",
			"value": "44.8095389813272"
		},
		{
			"endDate": "2005-10-31",
			"value": "45.4492412688352"
		},
		{
			"endDate": "2005-11-01",
			"value": "46.0201712283297"
		},
		{
			"endDate": "2005-11-02",
			"value": "46.202909404445"
		},
		{
			"endDate": "2005-11-03",
			"value": "46.5670101314008"
		},
		{
			"endDate": "2005-11-04",
			"value": "46.7025593287095"
		},
		{
			"endDate": "2005-11-07",
			"value": "47.0340413630275"
		},
		{
			"endDate": "2005-11-08",
			"value": "47.1831021241894"
		},
		{
			"endDate": "2005-11-09",
			"value": "47.0533523755817"
		},
		{
			"endDate": "2005-11-10",
			"value": "46.9685112892721"
		},
		{
			"endDate": "2005-11-11",
			"value": "47.4745917476718"
		},
		{
			"endDate": "2005-11-14",
			"value": "47.3510126978707"
		},
		{
			"endDate": "2005-11-15",
			"value": "47.3937602244634"
		},
		{
			"endDate": "2005-11-16",
			"value": "47.9764576995751"
		},
		{
			"endDate": "2005-11-17",
			"value": "48.3463001601803"
		},
		{
			"endDate": "2005-11-18",
			"value": "48.4791546533593"
		},
		{
			"endDate": "2005-11-21",
			"value": "48.5940433967036"
		},
		{
			"endDate": "2005-11-22",
			"value": "48.6762541768831"
		},
		{
			"endDate": "2005-11-23",
			"value": "49.0541594197559"
		},
		{
			"endDate": "2005-11-24",
			"value": "48.9257574262462"
		},
		{
			"endDate": "2005-11-25",
			"value": "49.0747067484772"
		},
		{
			"endDate": "2005-11-28",
			"value": "48.9505490065403"
		},
		{
			"endDate": "2005-11-29",
			"value": "48.9461005574463"
		},
		{
			"endDate": "2005-11-30",
			"value": "48.7528489042693"
		},
		{
			"endDate": "2005-12-01",
			"value": "49.0743506112959"
		},
		{
			"endDate": "2005-12-02",
			"value": "49.4658515394784"
		},
		{
			"endDate": "2005-12-05",
			"value": "49.5227984018521"
		},
		{
			"endDate": "2005-12-06",
			"value": "49.7357678481294"
		},
		{
			"endDate": "2005-12-07",
			"value": "49.8406776185158"
		},
		{
			"endDate": "2005-12-08",
			"value": "49.5727454108838"
		},
		{
			"endDate": "2005-12-09",
			"value": "49.4563565787294"
		},
		{
			"endDate": "2005-12-12",
			"value": "49.5954677560924"
		},
		{
			"endDate": "2005-12-13",
			"value": "49.6914080796552"
		},
		{
			"endDate": "2005-12-14",
			"value": "49.6071080118941"
		},
		{
			"endDate": "2005-12-15",
			"value": "49.4719414070873"
		},
		{
			"endDate": "2005-12-16",
			"value": "49.382355201986"
		},
		{
			"endDate": "2005-12-19",
			"value": "49.8610469986741"
		},
		{
			"endDate": "2005-12-20",
			"value": "49.9862805946274"
		},
		{
			"endDate": "2005-12-21",
			"value": "50.7627892554667"
		},
		{
			"endDate": "2005-12-22",
			"value": "51.0218608000649"
		},
		{
			"endDate": "2005-12-23",
			"value": "51.3075730960985"
		},
		{
			"endDate": "2005-12-27",
			"value": "51.2305298449653"
		},
		{
			"endDate": "2005-12-28",
			"value": "51.6691368507763"
		},
		{
			"endDate": "2005-12-29",
			"value": "51.7413742270098"
		},
		{
			"endDate": "2005-12-30",
			"value": "51.7712149898468"
		},
		{
			"endDate": "2005-12-31",
			"value": "51.7712149898468"
		},
		{
			"endDate": "2006-01-02",
			"value": "51.9796719217279"
		},
		{
			"endDate": "2006-01-03",
			"value": "52.8733075104234"
		},
		{
			"endDate": "2006-01-04",
			"value": "52.9135397806447"
		},
		{
			"endDate": "2006-01-05",
			"value": "53.1629855735632"
		},
		{
			"endDate": "2006-01-06",
			"value": "53.5395775893337"
		},
		{
			"endDate": "2006-01-09",
			"value": "53.7748222644438"
		},
		{
			"endDate": "2006-01-10",
			"value": "53.2828867452716"
		},
		{
			"endDate": "2006-01-11",
			"value": "53.6369931094473"
		},
		{
			"endDate": "2006-01-12",
			"value": "53.6603112246117"
		},
		{
			"endDate": "2006-01-13",
			"value": "53.4507519536225"
		},
		{
			"endDate": "2006-01-16",
			"value": "53.9446513258984"
		},
		{
			"endDate": "2006-01-17",
			"value": "53.4156938902383"
		},
		{
			"endDate": "2006-01-18",
			"value": "52.6620375309155"
		},
		{
			"endDate": "2006-01-19",
			"value": "53.5133671801366"
		},
		{
			"endDate": "2006-01-20",
			"value": "53.5486659250498"
		},
		{
			"endDate": "2006-01-23",
			"value": "53.050309999314"
		},
		{
			"endDate": "2006-01-24",
			"value": "53.4103074991988"
		},
		{
			"endDate": "2006-01-25",
			"value": "53.7974499148641"
		},
		{
			"endDate": "2006-01-26",
			"value": "54.4082979018803"
		},
		{
			"endDate": "2006-01-27",
			"value": "55.2331806220527"
		},
		{
			"endDate": "2006-01-30",
			"value": "55.4427724790113"
		},
		{
			"endDate": "2006-01-31",
			"value": "55.8458283026038"
		},
		{
			"endDate": "2006-02-01",
			"value": "55.6153343056431"
		},
		{
			"endDate": "2006-02-02",
			"value": "55.2272208747829"
		},
		{
			"endDate": "2006-02-03",
			"value": "55.2252208478185"
		},
		{
			"endDate": "2006-02-06",
			"value": "55.8616222383816"
		},
		{
			"endDate": "2006-02-07",
			"value": "55.5861972860717"
		},
		{
			"endDate": "2006-02-08",
			"value": "55.5110687583361"
		},
		{
			"endDate": "2006-02-09",
			"value": "55.8834226999955"
		},
		{
			"endDate": "2006-02-10",
			"value": "56.4276417212956"
		},
		{
			"endDate": "2006-02-13",
			"value": "55.2371570906421"
		},
		{
			"endDate": "2006-02-14",
			"value": "55.6752207763891"
		},
		{
			"endDate": "2006-02-15",
			"value": "55.1999920073702"
		},
		{
			"endDate": "2006-02-16",
			"value": "56.0960226386873"
		},
		{
			"endDate": "2006-02-17",
			"value": "56.4781686211951"
		},
		{
			"endDate": "2006-02-20",
			"value": "56.5417360484498"
		},
		{
			"endDate": "2006-02-21",
			"value": "56.4825980326268"
		},
		{
			"endDate": "2006-02-22",
			"value": "56.4926804590256"
		},
		{
			"endDate": "2006-02-23",
			"value": "56.6566214563013"
		},
		{
			"endDate": "2006-02-24",
			"value": "56.929727599248"
		},
		{
			"endDate": "2006-02-27",
			"value": "57.2241820191775"
		},
		{
			"endDate": "2006-02-28",
			"value": "56.4103337491109"
		},
		{
			"endDate": "2006-03-01",
			"value": "56.8115119636445"
		},
		{
			"endDate": "2006-03-02",
			"value": "57.2026512360356"
		},
		{
			"endDate": "2006-03-03",
			"value": "57.0349193624494"
		},
		{
			"endDate": "2006-03-06",
			"value": "56.6510581791076"
		},
		{
			"endDate": "2006-03-07",
			"value": "56.0596499575292"
		},
		{
			"endDate": "2006-03-08",
			"value": "55.4726359526164"
		},
		{
			"endDate": "2006-03-09",
			"value": "55.6001382139384"
		},
		{
			"endDate": "2006-03-10",
			"value": "56.1248640095572"
		},
		{
			"endDate": "2006-03-13",
			"value": "56.45335896834"
		},
		{
			"endDate": "2006-03-14",
			"value": "56.5198807210254"
		},
		{
			"endDate": "2006-03-15",
			"value": "56.8295693769675"
		},
		{
			"endDate": "2006-03-16",
			"value": "57.0883042830455"
		},
		{
			"endDate": "2006-03-17",
			"value": "57.4110566851511"
		},
		{
			"endDate": "2006-03-20",
			"value": "57.5515441046194"
		},
		{
			"endDate": "2006-03-21",
			"value": "57.2958789515307"
		},
		{
			"endDate": "2006-03-22",
			"value": "57.1153661967764"
		},
		{
			"endDate": "2006-03-23",
			"value": "57.2827778409091"
		},
		{
			"endDate": "2006-03-24",
			"value": "57.0330449943503"
		},
		{
			"endDate": "2006-03-27",
			"value": "56.8959996237202"
		},
		{
			"endDate": "2006-03-28",
			"value": "56.7031403502523"
		},
		{
			"endDate": "2006-03-29",
			"value": "57.072771353176"
		},
		{
			"endDate": "2006-03-30",
			"value": "57.5917447447791"
		},
		{
			"endDate": "2006-03-31",
			"value": "57.9935715300517"
		},
		{
			"endDate": "2006-04-03",
			"value": "58.6211985923961"
		},
		{
			"endDate": "2006-04-04",
			"value": "58.7625598693745"
		},
		{
			"endDate": "2006-04-05",
			"value": "59.1220873625495"
		},
		{
			"endDate": "2006-04-06",
			"value": "59.490863514802"
		},
		{
			"endDate": "2006-04-07",
			"value": "59.2230524688917"
		},
		{
			"endDate": "2006-04-10",
			"value": "59.0519572446644"
		},
		{
			"endDate": "2006-04-11",
			"value": "58.5840675467288"
		},
		{
			"endDate": "2006-04-12",
			"value": "58.2471970856349"
		},
		{
			"endDate": "2006-04-18",
			"value": "58.6940564576061"
		},
		{
			"endDate": "2006-04-19",
			"value": "59.2330166022525"
		},
		{
			"endDate": "2006-04-20",
			"value": "59.5075197236746"
		},
		{
			"endDate": "2006-04-21",
			"value": "59.8399046353552"
		},
		{
			"endDate": "2006-04-24",
			"value": "59.7101345773228"
		},
		{
			"endDate": "2006-04-25",
			"value": "59.4293218013605"
		},
		{
			"endDate": "2006-04-26",
			"value": "59.9156071416705"
		},
		{
			"endDate": "2006-04-27",
			"value": "59.2162370373944"
		},
		{
			"endDate": "2006-04-28",
			"value": "58.8540105622015"
		},
		{
			"endDate": "2006-05-02",
			"value": "59.1936045074637"
		},
		{
			"endDate": "2006-05-03",
			"value": "58.6483987274681"
		},
		{
			"endDate": "2006-05-04",
			"value": "58.8488510352843"
		},
		{
			"endDate": "2006-05-05",
			"value": "59.0525396090545"
		},
		{
			"endDate": "2006-05-08",
			"value": "59.473754159803"
		},
		{
			"endDate": "2006-05-09",
			"value": "59.2968081632319"
		},
		{
			"endDate": "2006-05-10",
			"value": "59.5751864825907"
		},
		{
			"endDate": "2006-05-11",
			"value": "58.5536097824363"
		},
		{
			"endDate": "2006-05-12",
			"value": "57.3763433634858"
		},
		{
			"endDate": "2006-05-15",
			"value": "56.0625996132815"
		},
		{
			"endDate": "2006-05-16",
			"value": "55.8396622382328"
		},
		{
			"endDate": "2006-05-18",
			"value": "53.5302796740699"
		},
		{
			"endDate": "2006-05-19",
			"value": "53.7943729164291"
		},
		{
			"endDate": "2006-05-22",
			"value": "51.8831323697622"
		},
		{
			"endDate": "2006-05-23",
			"value": "52.7455587504509"
		},
		{
			"endDate": "2006-05-24",
			"value": "52.2625284069079"
		},
		{
			"endDate": "2006-05-26",
			"value": "54.0263268026327"
		},
		{
			"endDate": "2006-05-29",
			"value": "54.2622206776481"
		},
		{
			"endDate": "2006-05-30",
			"value": "52.4160553030689"
		},
		{
			"endDate": "2006-05-31",
			"value": "53.0949423729679"
		},
		{
			"endDate": "2006-06-01",
			"value": "53.3759642523791"
		},
		{
			"endDate": "2006-06-02",
			"value": "53.629328634231"
		},
		{
			"endDate": "2006-06-06",
			"value": "52.8697064307563"
		},
		{
			"endDate": "2006-06-07",
			"value": "51.9918720857155"
		},
		{
			"endDate": "2006-06-08",
			"value": "51.0803138306523"
		},
		{
			"endDate": "2006-06-09",
			"value": "51.2113312814068"
		},
		{
			"endDate": "2006-06-12",
			"value": "50.2850572897468"
		},
		{
			"endDate": "2006-06-13",
			"value": "48.7667678635937"
		},
		{
			"endDate": "2006-06-14",
			"value": "48.8807980140159"
		},
		{
			"endDate": "2006-06-15",
			"value": "50.3609165975826"
		},
		{
			"endDate": "2006-06-16",
			"value": "50.3815806252517"
		},
		{
			"endDate": "2006-06-19",
			"value": "50.5797456682101"
		},
		{
			"endDate": "2006-06-20",
			"value": "50.3809606791425"
		},
		{
			"endDate": "2006-06-21",
			"value": "50.8414258944471"
		},
		{
			"endDate": "2006-06-22",
			"value": "51.4454258524294"
		},
		{
			"endDate": "2006-06-23",
			"value": "51.6977471231144"
		},
		{
			"endDate": "2006-06-26",
			"value": "51.873708729798"
		},
		{
			"endDate": "2006-06-27",
			"value": "51.3976702062789"
		},
		{
			"endDate": "2006-06-28",
			"value": "51.6079093901222"
		},
		{
			"endDate": "2006-06-29",
			"value": "53.0414974600681"
		},
		{
			"endDate": "2006-06-30",
			"value": "53.3064856850834"
		},
		{
			"endDate": "2006-07-03",
			"value": "53.9124441786343"
		},
		{
			"endDate": "2006-07-04",
			"value": "53.9172558092073"
		},
		{
			"endDate": "2006-07-05",
			"value": "53.4116932051036"
		},
		{
			"endDate": "2006-07-06",
			"value": "53.6976300808664"
		},
		{
			"endDate": "2006-07-07",
			"value": "53.3035947497706"
		},
		{
			"endDate": "2006-07-10",
			"value": "53.5560512393588"
		},
		{
			"endDate": "2006-07-11",
			"value": "53.4041072186884"
		},
		{
			"endDate": "2006-07-12",
			"value": "53.4203465795749"
		},
		{
			"endDate": "2006-07-13",
			"value": "52.1561315841275"
		},
		{
			"endDate": "2006-07-14",
			"value": "51.623130060429"
		},
		{
			"endDate": "2006-07-17",
			"value": "51.2410569573533"
		},
		{
			"endDate": "2006-07-18",
			"value": "50.8433110466032"
		},
		{
			"endDate": "2006-07-19",
			"value": "51.7320498004637"
		},
		{
			"endDate": "2006-07-20",
			"value": "51.8454073763247"
		},
		{
			"endDate": "2006-07-21",
			"value": "51.3010684311544"
		},
		{
			"endDate": "2006-07-24",
			"value": "52.0608004911713"
		},
		{
			"endDate": "2006-07-25",
			"value": "52.765174881012"
		},
		{
			"endDate": "2006-07-26",
			"value": "53.0115185922859"
		},
		{
			"endDate": "2006-07-27",
			"value": "53.349148409133"
		},
		{
			"endDate": "2006-07-28",
			"value": "53.7845458130048"
		},
		{
			"endDate": "2006-07-31",
			"value": "53.908411171735"
		},
		{
			"endDate": "2006-08-01",
			"value": "53.5312249730893"
		},
		{
			"endDate": "2006-08-02",
			"value": "53.7913431419095"
		},
		{
			"endDate": "2006-08-03",
			"value": "53.3028864202794"
		},
		{
			"endDate": "2006-08-04",
			"value": "53.1966796352881"
		},
		{
			"endDate": "2006-08-07",
			"value": "52.7722713693149"
		},
		{
			"endDate": "2006-08-08",
			"value": "52.9138925500954"
		},
		{
			"endDate": "2006-08-09",
			"value": "53.1711953697916"
		},
		{
			"endDate": "2006-08-10",
			"value": "53.2942385837282"
		},
		{
			"endDate": "2006-08-11",
			"value": "52.7876219405934"
		},
		{
			"endDate": "2006-08-14",
			"value": "53.0971052466236"
		},
		{
			"endDate": "2006-08-15",
			"value": "53.5698563801454"
		},
		{
			"endDate": "2006-08-16",
			"value": "54.205451785586"
		},
		{
			"endDate": "2006-08-17",
			"value": "54.5207066594426"
		},
		{
			"endDate": "2006-08-18",
			"value": "54.8420317178026"
		},
		{
			"endDate": "2006-08-21",
			"value": "54.3992041814294"
		},
		{
			"endDate": "2006-08-22",
			"value": "54.5098827290399"
		},
		{
			"endDate": "2006-08-23",
			"value": "53.958752568881"
		},
		{
			"endDate": "2006-08-24",
			"value": "53.9714504092308"
		},
		{
			"endDate": "2006-08-25",
			"value": "53.9219696830861"
		},
		{
			"endDate": "2006-08-28",
			"value": "53.7518363710684"
		},
		{
			"endDate": "2006-08-29",
			"value": "54.0708228027019"
		},
		{
			"endDate": "2006-08-30",
			"value": "53.9609828848241"
		},
		{
			"endDate": "2006-08-31",
			"value": "54.0760821850019"
		},
		{
			"endDate": "2006-09-01",
			"value": "54.5107425066839"
		},
		{
			"endDate": "2006-09-04",
			"value": "55.0160915067779"
		},
		{
			"endDate": "2006-09-05",
			"value": "55.3942725334173"
		},
		{
			"endDate": "2006-09-06",
			"value": "55.0570846989396"
		},
		{
			"endDate": "2006-09-07",
			"value": "54.7282879238104"
		},
		{
			"endDate": "2006-09-08",
			"value": "54.8646103276133"
		},
		{
			"endDate": "2006-09-11",
			"value": "54.18940291449"
		},
		{
			"endDate": "2006-09-12",
			"value": "54.2111325879936"
		},
		{
			"endDate": "2006-09-13",
			"value": "54.6246448673409"
		},
		{
			"endDate": "2006-09-14",
			"value": "54.4720296546646"
		},
		{
			"endDate": "2006-09-15",
			"value": "54.7531498696675"
		},
		{
			"endDate": "2006-09-18",
			"value": "55.2175871356353"
		},
		{
			"endDate": "2006-09-19",
			"value": "54.8089316141847"
		},
		{
			"endDate": "2006-09-20",
			"value": "54.5986289665535"
		},
		{
			"endDate": "2006-09-21",
			"value": "54.2783674779258"
		},
		{
			"endDate": "2006-09-22",
			"value": "53.7097235751948"
		},
		{
			"endDate": "2006-09-25",
			"value": "53.6396006849836"
		},
		{
			"endDate": "2006-09-26",
			"value": "54.2032599618431"
		},
		{
			"endDate": "2006-09-27",
			"value": "55.1587008313395"
		},
		{
			"endDate": "2006-09-28",
			"value": "55.7601723842471"
		},
		{
			"endDate": "2006-09-29",
			"value": "56.0337133670315"
		},
		{
			"endDate": "2006-10-02",
			"value": "55.7028260739261"
		},
		{
			"endDate": "2006-10-03",
			"value": "55.315042180138"
		},
		{
			"endDate": "2006-10-04",
			"value": "55.5994895467146"
		},
		{
			"endDate": "2006-10-05",
			"value": "56.1594180742487"
		},
		{
			"endDate": "2006-10-06",
			"value": "56.1709291605948"
		},
		{
			"endDate": "2006-10-09",
			"value": "56.2639245829087"
		},
		{
			"endDate": "2006-10-10",
			"value": "56.7865937970507"
		},
		{
			"endDate": "2006-10-11",
			"value": "56.342638014655"
		},
		{
			"endDate": "2006-10-12",
			"value": "56.8602405660294"
		},
		{
			"endDate": "2006-10-13",
			"value": "57.1572384977529"
		},
		{
			"endDate": "2006-10-16",
			"value": "57.4053262398224"
		},
		{
			"endDate": "2006-10-17",
			"value": "56.7586155540949"
		},
		{
			"endDate": "2006-10-18",
			"value": "57.0848205850852"
		},
		{
			"endDate": "2006-10-19",
			"value": "57.3012777518207"
		},
		{
			"endDate": "2006-10-20",
			"value": "57.2890358579252"
		},
		{
			"endDate": "2006-10-23",
			"value": "57.5367588035309"
		},
		{
			"endDate": "2006-10-24",
			"value": "57.6933282497922"
		},
		{
			"endDate": "2006-10-25",
			"value": "57.7784432593735"
		},
		{
			"endDate": "2006-10-26",
			"value": "58.2973550470808"
		},
		{
			"endDate": "2006-10-27",
			"value": "57.7121087957835"
		},
		{
			"endDate": "2006-10-30",
			"value": "57.0082057630601"
		},
		{
			"endDate": "2006-10-31",
			"value": "57.2604221148304"
		},
		{
			"endDate": "2006-11-01",
			"value": "57.6332122402515"
		},
		{
			"endDate": "2006-11-02",
			"value": "57.3467406122117"
		},
		{
			"endDate": "2006-11-03",
			"value": "57.6154534422594"
		},
		{
			"endDate": "2006-11-06",
			"value": "58.3007875657698"
		},
		{
			"endDate": "2006-11-07",
			"value": "58.3351821022242"
		},
		{
			"endDate": "2006-11-08",
			"value": "58.346216102626"
		},
		{
			"endDate": "2006-11-09",
			"value": "58.9777032667654"
		},
		{
			"endDate": "2006-11-10",
			"value": "58.6949663871479"
		},
		{
			"endDate": "2006-11-13",
			"value": "58.8686006895638"
		},
		{
			"endDate": "2006-11-14",
			"value": "59.4399781528975"
		},
		{
			"endDate": "2006-11-15",
			"value": "59.7030517749415"
		},
		{
			"endDate": "2006-11-16",
			"value": "59.6146665461882"
		},
		{
			"endDate": "2006-11-17",
			"value": "59.0878215691749"
		},
		{
			"endDate": "2006-11-20",
			"value": "59.0126319132544"
		},
		{
			"endDate": "2006-11-21",
			"value": "59.4261112971477"
		},
		{
			"endDate": "2006-11-22",
			"value": "59.6695635165954"
		},
		{
			"endDate": "2006-11-23",
			"value": "59.7082863969897"
		},
		{
			"endDate": "2006-11-24",
			"value": "59.1363721232306"
		},
		{
			"endDate": "2006-11-27",
			"value": "58.3583585623112"
		},
		{
			"endDate": "2006-11-28",
			"value": "57.9880500223441"
		},
		{
			"endDate": "2006-11-29",
			"value": "58.9195858904667"
		},
		{
			"endDate": "2006-11-30",
			"value": "58.7881157681098"
		},
		{
			"endDate": "2006-12-01",
			"value": "58.4156532281308"
		},
		{
			"endDate": "2006-12-04",
			"value": "58.7626744009796"
		},
		{
			"endDate": "2006-12-05",
			"value": "59.2170264244295"
		},
		{
			"endDate": "2006-12-06",
			"value": "59.305862528152"
		},
		{
			"endDate": "2006-12-07",
			"value": "59.5970100165682"
		},
		{
			"endDate": "2006-12-08",
			"value": "59.4311087213566"
		},
		{
			"endDate": "2006-12-11",
			"value": "59.7253708859587"
		},
		{
			"endDate": "2006-12-12",
			"value": "59.4534869925435"
		},
		{
			"endDate": "2006-12-13",
			"value": "59.5593089762478"
		},
		{
			"endDate": "2006-12-14",
			"value": "60.1274188049005"
		},
		{
			"endDate": "2006-12-15",
			"value": "60.5275425034295"
		},
		{
			"endDate": "2006-12-18",
			"value": "60.576712771459"
		},
		{
			"endDate": "2006-12-19",
			"value": "59.9494610027945"
		},
		{
			"endDate": "2006-12-20",
			"value": "60.1429362210523"
		},
		{
			"endDate": "2006-12-21",
			"value": "60.1664020086893"
		},
		{
			"endDate": "2006-12-22",
			"value": "60.1626237007172"
		},
		{
			"endDate": "2006-12-27",
			"value": "60.905041139543"
		},
		{
			"endDate": "2006-12-28",
			"value": "61.0418658602798"
		},
		{
			"endDate": "2006-12-29",
			"value": "61.2740027255133"
		},
		{
			"endDate": "2006-12-31",
			"value": "61.2740027255133"
		},
		{
			"endDate": "2007-01-02",
			"value": "61.2659720771547"
		},
		{
			"endDate": "2007-01-03",
			"value": "61.4108861085303"
		},
		{
			"endDate": "2007-01-04",
			"value": "60.8926458052073"
		},
		{
			"endDate": "2007-01-05",
			"value": "60.6016999808369"
		},
		{
			"endDate": "2007-01-08",
			"value": "60.2852544190875"
		},
		{
			"endDate": "2007-01-09",
			"value": "59.9236174884658"
		},
		{
			"endDate": "2007-01-10",
			"value": "59.297496545823"
		},
		{
			"endDate": "2007-01-11",
			"value": "59.4784611674281"
		},
		{
			"endDate": "2007-01-12",
			"value": "59.6894556388368"
		},
		{
			"endDate": "2007-01-15",
			"value": "59.8482741477119"
		},
		{
			"endDate": "2007-01-16",
			"value": "59.903362092389"
		},
		{
			"endDate": "2007-01-17",
			"value": "59.7168132101065"
		},
		{
			"endDate": "2007-01-18",
			"value": "59.7272481265741"
		},
		{
			"endDate": "2007-01-19",
			"value": "60.1521802973782"
		},
		{
			"endDate": "2007-01-22",
			"value": "60.1301202315267"
		},
		{
			"endDate": "2007-01-23",
			"value": "60.1849801739375"
		},
		{
			"endDate": "2007-01-24",
			"value": "61.2276817675385"
		},
		{
			"endDate": "2007-01-25",
			"value": "60.9345392221729"
		},
		{
			"endDate": "2007-01-26",
			"value": "60.8582428395149"
		},
		{
			"endDate": "2007-01-29",
			"value": "60.723205903224"
		},
		{
			"endDate": "2007-01-30",
			"value": "61.0778633228168"
		},
		{
			"endDate": "2007-01-31",
			"value": "61.4594627129902"
		},
		{
			"endDate": "2007-02-01",
			"value": "61.7463890655958"
		},
		{
			"endDate": "2007-02-02",
			"value": "62.2481495977654"
		},
		{
			"endDate": "2007-02-05",
			"value": "62.4585916102404"
		},
		{
			"endDate": "2007-02-06",
			"value": "62.310227680708"
		},
		{
			"endDate": "2007-02-07",
			"value": "62.2616453001133"
		},
		{
			"endDate": "2007-02-08",
			"value": "62.5272049999598"
		},
		{
			"endDate": "2007-02-09",
			"value": "62.610020141622"
		},
		{
			"endDate": "2007-02-12",
			"value": "62.1361260591015"
		},
		{
			"endDate": "2007-02-13",
			"value": "62.6031167875739"
		},
		{
			"endDate": "2007-02-14",
			"value": "62.9130646053913"
		},
		{
			"endDate": "2007-02-15",
			"value": "63.6272045380117"
		},
		{
			"endDate": "2007-02-16",
			"value": "63.7387807099403"
		},
		{
			"endDate": "2007-02-19",
			"value": "63.9452187246623"
		},
		{
			"endDate": "2007-02-20",
			"value": "63.653697862999"
		},
		{
			"endDate": "2007-02-21",
			"value": "63.7558967542136"
		},
		{
			"endDate": "2007-02-22",
			"value": "64.0063365114256"
		},
		{
			"endDate": "2007-02-23",
			"value": "63.7126215217427"
		},
		{
			"endDate": "2007-02-26",
			"value": "63.722775221291"
		},
		{
			"endDate": "2007-02-27",
			"value": "61.753018946541"
		},
		{
			"endDate": "2007-02-28",
			"value": "61.4560893303924"
		},
		{
			"endDate": "2007-03-01",
			"value": "60.9897026925046"
		},
		{
			"endDate": "2007-03-02",
			"value": "60.8377866445113"
		},
		{
			"endDate": "2007-03-05",
			"value": "59.9607916916725"
		},
		{
			"endDate": "2007-03-06",
			"value": "61.213440731584"
		},
		{
			"endDate": "2007-03-07",
			"value": "61.5081522259318"
		},
		{
			"endDate": "2007-03-08",
			"value": "62.2970022164396"
		},
		{
			"endDate": "2007-03-09",
			"value": "62.4286528927279"
		},
		{
			"endDate": "2007-03-12",
			"value": "62.9056243445961"
		},
		{
			"endDate": "2007-03-13",
			"value": "61.7696821590409"
		},
		{
			"endDate": "2007-03-14",
			"value": "61.0383363243921"
		},
		{
			"endDate": "2007-03-15",
			"value": "61.6539051133953"
		},
		{
			"endDate": "2007-03-16",
			"value": "61.3382144670445"
		},
		{
			"endDate": "2007-03-19",
			"value": "62.3735926574967"
		},
		{
			"endDate": "2007-03-20",
			"value": "62.3068770632266"
		},
		{
			"endDate": "2007-03-21",
			"value": "62.8719281821871"
		},
		{
			"endDate": "2007-03-22",
			"value": "63.3785490448701"
		},
		{
			"endDate": "2007-03-23",
			"value": "63.666773436463"
		},
		{
			"endDate": "2007-03-26",
			"value": "63.3784977330629"
		},
		{
			"endDate": "2007-03-27",
			"value": "63.2345750367252"
		},
		{
			"endDate": "2007-03-28",
			"value": "62.8873663969413"
		},
		{
			"endDate": "2007-03-29",
			"value": "63.5028431760856"
		},
		{
			"endDate": "2007-03-30",
			"value": "63.4391768884848"
		},
		{
			"endDate": "2007-04-02",
			"value": "63.4577052772294"
		},
		{
			"endDate": "2007-04-03",
			"value": "63.9307196245176"
		},
		{
			"endDate": "2007-04-04",
			"value": "64.4067908812211"
		},
		{
			"endDate": "2007-04-10",
			"value": "65.3096201645291"
		},
		{
			"endDate": "2007-04-11",
			"value": "65.1599324988173"
		},
		{
			"endDate": "2007-04-12",
			"value": "65.319523376933"
		},
		{
			"endDate": "2007-04-13",
			"value": "65.4538717201852"
		},
		{
			"endDate": "2007-04-16",
			"value": "65.8726327099352"
		},
		{
			"endDate": "2007-04-17",
			"value": "65.2993625374236"
		},
		{
			"endDate": "2007-04-18",
			"value": "65.2712512716216"
		},
		{
			"endDate": "2007-04-19",
			"value": "65.0006684457572"
		},
		{
			"endDate": "2007-04-20",
			"value": "65.7556441013597"
		},
		{
			"endDate": "2007-04-23",
			"value": "66.0456941629164"
		},
		{
			"endDate": "2007-04-24",
			"value": "65.8572372927188"
		},
		{
			"endDate": "2007-04-25",
			"value": "66.2482928479388"
		},
		{
			"endDate": "2007-04-26",
			"value": "66.7695994400194"
		},
		{
			"endDate": "2007-04-27",
			"value": "66.3489628756009"
		},
		{
			"endDate": "2007-04-30",
			"value": "65.8756068359858"
		},
		{
			"endDate": "2007-05-02",
			"value": "66.5331092626855"
		},
		{
			"endDate": "2007-05-03",
			"value": "66.7867724826037"
		},
		{
			"endDate": "2007-05-04",
			"value": "67.1440025283717"
		},
		{
			"endDate": "2007-05-07",
			"value": "67.4273151809127"
		},
		{
			"endDate": "2007-05-08",
			"value": "67.0241454235739"
		},
		{
			"endDate": "2007-05-09",
			"value": "67.2191491528246"
		},
		{
			"endDate": "2007-05-10",
			"value": "67.0198083060163"
		},
		{
			"endDate": "2007-05-11",
			"value": "67.2767399904163"
		},
		{
			"endDate": "2007-05-14",
			"value": "67.49989345878"
		},
		{
			"endDate": "2007-05-15",
			"value": "67.5311592509326"
		},
		{
			"endDate": "2007-05-16",
			"value": "68.3652310893625"
		},
		{
			"endDate": "2007-05-18",
			"value": "68.789577727239"
		},
		{
			"endDate": "2007-05-21",
			"value": "69.1667420553704"
		},
		{
			"endDate": "2007-05-22",
			"value": "69.2626639458225"
		},
		{
			"endDate": "2007-05-23",
			"value": "69.3447762662254"
		},
		{
			"endDate": "2007-05-24",
			"value": "68.6393687794369"
		},
		{
			"endDate": "2007-05-25",
			"value": "69.1350500951226"
		},
		{
			"endDate": "2007-05-29",
			"value": "69.2663972134353"
		},
		{
			"endDate": "2007-05-30",
			"value": "69.195514579282"
		},
		{
			"endDate": "2007-05-31",
			"value": "69.9127695222949"
		},
		{
			"endDate": "2007-06-01",
			"value": "70.6820412447102"
		},
		{
			"endDate": "2007-06-04",
			"value": "70.4476103243585"
		},
		{
			"endDate": "2007-06-05",
			"value": "70.0825292531645"
		},
		{
			"endDate": "2007-06-06",
			"value": "69.3796700715186"
		},
		{
			"endDate": "2007-06-07",
			"value": "68.8885752087417"
		},
		{
			"endDate": "2007-06-08",
			"value": "69.1142396006472"
		},
		{
			"endDate": "2007-06-11",
			"value": "69.9312995604721"
		},
		{
			"endDate": "2007-06-12",
			"value": "69.1314532163858"
		},
		{
			"endDate": "2007-06-13",
			"value": "69.5829571806863"
		},
		{
			"endDate": "2007-06-14",
			"value": "70.9821938899602"
		},
		{
			"endDate": "2007-06-15",
			"value": "71.4866899574693"
		},
		{
			"endDate": "2007-06-18",
			"value": "71.675281843941"
		},
		{
			"endDate": "2007-06-19",
			"value": "71.4268387577805"
		},
		{
			"endDate": "2007-06-20",
			"value": "71.090855609186"
		},
		{
			"endDate": "2007-06-21",
			"value": "71.0304672821045"
		},
		{
			"endDate": "2007-06-22",
			"value": "70.7391968346026"
		},
		{
			"endDate": "2007-06-25",
			"value": "70.4492663823529"
		},
		{
			"endDate": "2007-06-26",
			"value": "70.0791418756611"
		},
		{
			"endDate": "2007-06-27",
			"value": "69.9038215834373"
		},
		{
			"endDate": "2007-06-28",
			"value": "70.5033963508106"
		},
		{
			"endDate": "2007-06-29",
			"value": "70.5435416028512"
		},
		{
			"endDate": "2007-07-02",
			"value": "71.1334737301983"
		},
		{
			"endDate": "2007-07-03",
			"value": "71.5768941602218"
		},
		{
			"endDate": "2007-07-04",
			"value": "72.0658489843113"
		},
		{
			"endDate": "2007-07-05",
			"value": "72.2112473547402"
		},
		{
			"endDate": "2007-07-06",
			"value": "72.6062713473722"
		},
		{
			"endDate": "2007-07-09",
			"value": "73.2596839738303"
		},
		{
			"endDate": "2007-07-10",
			"value": "72.4230913449468"
		},
		{
			"endDate": "2007-07-11",
			"value": "72.0657724823651"
		},
		{
			"endDate": "2007-07-12",
			"value": "73.3658891398935"
		},
		{
			"endDate": "2007-07-13",
			"value": "74.0198380801212"
		},
		{
			"endDate": "2007-07-16",
			"value": "73.3021252820369"
		},
		{
			"endDate": "2007-07-17",
			"value": "72.7459517284576"
		},
		{
			"endDate": "2007-07-18",
			"value": "72.1124222005325"
		},
		{
			"endDate": "2007-07-19",
			"value": "72.9011014994322"
		},
		{
			"endDate": "2007-07-20",
			"value": "72.7291185956552"
		},
		{
			"endDate": "2007-07-23",
			"value": "73.0456168737006"
		},
		{
			"endDate": "2007-07-24",
			"value": "72.0597336196052"
		},
		{
			"endDate": "2007-07-25",
			"value": "71.7009013060049"
		},
		{
			"endDate": "2007-07-26",
			"value": "69.7805613690016"
		},
		{
			"endDate": "2007-07-27",
			"value": "69.0529795033222"
		},
		{
			"endDate": "2007-07-30",
			"value": "70.0499665954277"
		},
		{
			"endDate": "2007-07-31",
			"value": "70.241793216776"
		},
		{
			"endDate": "2007-08-01",
			"value": "69.0278799010274"
		},
		{
			"endDate": "2007-08-02",
			"value": "69.4804067618155"
		},
		{
			"endDate": "2007-08-03",
			"value": "68.7995079233194"
		},
		{
			"endDate": "2007-08-06",
			"value": "68.7406685607243"
		},
		{
			"endDate": "2007-08-07",
			"value": "69.4025900771629"
		},
		{
			"endDate": "2007-08-08",
			"value": "69.8831683217457"
		},
		{
			"endDate": "2007-08-09",
			"value": "68.6013667608111"
		},
		{
			"endDate": "2007-08-10",
			"value": "67.2737037643897"
		},
		{
			"endDate": "2007-08-13",
			"value": "68.0647733433378"
		},
		{
			"endDate": "2007-08-14",
			"value": "67.3973583706503"
		},
		{
			"endDate": "2007-08-15",
			"value": "66.306540809277"
		},
		{
			"endDate": "2007-08-16",
			"value": "63.730993768284"
		},
		{
			"endDate": "2007-08-17",
			"value": "64.879069097785"
		},
		{
			"endDate": "2007-08-20",
			"value": "65.7322670717402"
		},
		{
			"endDate": "2007-08-21",
			"value": "65.9205892479545"
		},
		{
			"endDate": "2007-08-22",
			"value": "67.1496591709976"
		},
		{
			"endDate": "2007-08-23",
			"value": "67.1450373080564"
		},
		{
			"endDate": "2007-08-24",
			"value": "67.9414612129629"
		},
		{
			"endDate": "2007-08-27",
			"value": "67.8891219879291"
		},
		{
			"endDate": "2007-08-28",
			"value": "66.7869896344865"
		},
		{
			"endDate": "2007-08-29",
			"value": "67.1411669504311"