portfolio_calculator/Securities/D.json

Portfolio calculation engine for historical security prices

{
	"id": "D",
	"historyDetails": [
		{
			"endDate": "2004-11-30",
			"value": "11.7"
		},
		{
			"endDate": "2004-12-01",
			"value": "11.69"
		},
		{
			"endDate": "2004-12-02",
			"value": "11.71"
		},
		{
			"endDate": "2004-12-03",
			"value": "11.65"
		},
		{
			"endDate": "2004-12-06",
			"value": "11.7"
		},
		{
			"endDate": "2004-12-07",
			"value": "11.71"
		},
		{
			"endDate": "2004-12-08",
			"value": "11.72"
		},
		{
			"endDate": "2004-12-09",
			"value": "11.76"
		},
		{
			"endDate": "2004-12-10",
			"value": "11.74"
		},
		{
			"endDate": "2004-12-13",
			"value": "11.77"
		},
		{
			"endDate": "2004-12-14",
			"value": "11.77"
		},
		{
			"endDate": "2004-12-15",
			"value": "11.79"
		},
		{
			"endDate": "2004-12-16",
			"value": "11.82"
		},
		{
			"endDate": "2004-12-17",
			"value": "11.8"
		},
		{
			"endDate": "2004-12-20",
			"value": "11.82"
		},
		{
			"endDate": "2004-12-21",
			"value": "11.84"
		},
		{
			"endDate": "2004-12-22",
			"value": "11.83"
		},
		{
			"endDate": "2004-12-23",
			"value": "11.85"
		},
		{
			"endDate": "2004-12-24",
			"value": "11.82"
		},
		{
			"endDate": "2004-12-30",
			"value": "11.72"
		},
		{
			"endDate": "2004-12-31",
			"value": "11.78"
		},
		{
			"endDate": "2005-01-04",
			"value": "11.66"
		},
		{
			"endDate": "2005-01-05",
			"value": "11.66"
		},
		{
			"endDate": "2005-01-06",
			"value": "11.65"
		},
		{
			"endDate": "2005-01-07",
			"value": "11.69"
		},
		{
			"endDate": "2005-01-10",
			"value": "11.69"
		},
		{
			"endDate": "2005-01-11",
			"value": "11.67"
		},
		{
			"endDate": "2005-01-12",
			"value": "11.65"
		},
		{
			"endDate": "2005-01-13",
			"value": "11.65"
		},
		{
			"endDate": "2005-01-14",
			"value": "11.68"
		},
		{
			"endDate": "2005-01-17",
			"value": "11.68"
		},
		{
			"endDate": "2005-01-18",
			"value": "11.65"
		},
		{
			"endDate": "2005-01-19",
			"value": "11.67"
		},
		{
			"endDate": "2005-01-20",
			"value": "11.65"
		},
		{
			"endDate": "2005-01-21",
			"value": "11.63"
		},
		{
			"endDate": "2005-01-24",
			"value": "11.63"
		},
		{
			"endDate": "2005-01-25",
			"value": "11.63"
		},
		{
			"endDate": "2005-01-26",
			"value": "11.63"
		},
		{
			"endDate": "2005-01-27",
			"value": "11.6"
		},
		{
			"endDate": "2005-01-28",
			"value": "11.61"
		},
		{
			"endDate": "2005-01-31",
			"value": "11.61"
		},
		{
			"endDate": "2005-02-01",
			"value": "11.64"
		},
		{
			"endDate": "2005-02-02",
			"value": "11.63"
		},
		{
			"endDate": "2005-02-03",
			"value": "11.63"
		},
		{
			"endDate": "2005-02-04",
			"value": "11.64"
		},
		{
			"endDate": "2005-02-07",
			"value": "11.7"
		},
		{
			"endDate": "2005-02-08",
			"value": "11.72"
		},
		{
			"endDate": "2005-02-09",
			"value": "11.78"
		},
		{
			"endDate": "2005-02-10",
			"value": "11.75"
		},
		{
			"endDate": "2005-02-11",
			"value": "11.73"
		},
		{
			"endDate": "2005-02-14",
			"value": "11.71"
		},
		{
			"endDate": "2005-02-15",
			"value": "11.7"
		},
		{
			"endDate": "2005-02-16",
			"value": "11.68"
		},
		{
			"endDate": "2005-02-17",
			"value": "11.67"
		},
		{
			"endDate": "2005-02-18",
			"value": "11.64"
		},
		{
			"endDate": "2005-02-21",
			"value": "11.61"
		},
		{
			"endDate": "2005-02-22",
			"value": "11.59"
		},
		{
			"endDate": "2005-02-23",
			"value": "11.58"
		},
		{
			"endDate": "2005-02-24",
			"value": "11.54"
		},
		{
			"endDate": "2005-02-25",
			"value": "11.56"
		},
		{
			"endDate": "2005-02-28",
			"value": "11.59"
		},
		{
			"endDate": "2005-03-01",
			"value": "11.55"
		},
		{
			"endDate": "2005-03-02",
			"value": "11.53"
		},
		{
			"endDate": "2005-03-03",
			"value": "11.5"
		},
		{
			"endDate": "2005-03-04",
			"value": "11.5"
		},
		{
			"endDate": "2005-03-07",
			"value": "11.54"
		},
		{
			"endDate": "2005-03-08",
			"value": "11.51"
		},
		{
			"endDate": "2005-03-09",
			"value": "11.47"
		},
		{
			"endDate": "2005-03-10",
			"value": "11.45"
		},
		{
			"endDate": "2005-03-11",
			"value": "11.44"
		},
		{
			"endDate": "2005-03-14",
			"value": "11.43"
		},
		{
			"endDate": "2005-03-15",
			"value": "11.49"
		},
		{
			"endDate": "2005-03-16",
			"value": "11.51"
		},
		{
			"endDate": "2005-03-18",
			"value": "11.49"
		},
		{
			"endDate": "2005-03-21",
			"value": "11.46"
		},
		{
			"endDate": "2005-03-22",
			"value": "11.5"
		},
		{
			"endDate": "2005-03-23",
			"value": "11.49"
		},
		{
			"endDate": "2005-03-24",
			"value": "11.48"
		},
		{
			"endDate": "2005-03-29",
			"value": "11.51"
		},
		{
			"endDate": "2005-03-30",
			"value": "11.54"
		},
		{
			"endDate": "2005-03-31",
			"value": "11.58"
		},
		{
			"endDate": "2005-04-01",
			"value": "11.46"
		},
		{
			"endDate": "2005-04-04",
			"value": "11.44"
		},
		{
			"endDate": "2005-04-05",
			"value": "11.42"
		},
		{
			"endDate": "2005-04-06",
			"value": "11.45"
		},
		{
			"endDate": "2005-04-07",
			"value": "11.46"
		},
		{
			"endDate": "2005-04-08",
			"value": "11.46"
		},
		{
			"endDate": "2005-04-11",
			"value": "11.47"
		},
		{
			"endDate": "2005-04-12",
			"value": "11.46"
		},
		{
			"endDate": "2005-04-13",
			"value": "11.47"
		},
		{
			"endDate": "2005-04-14",
			"value": "11.48"
		},
		{
			"endDate": "2005-04-15",
			"value": "11.52"
		},
		{
			"endDate": "2005-04-18",
			"value": "11.56"
		},
		{
			"endDate": "2005-04-19",
			"value": "11.52"
		},
		{
			"endDate": "2005-04-20",
			"value": "11.54"
		},
		{
			"endDate": "2005-04-21",
			"value": "11.55"
		},
		{
			"endDate": "2005-04-22",
			"value": "11.54"
		},
		{
			"endDate": "2005-04-25",
			"value": "11.56"
		},
		{
			"endDate": "2005-04-26",
			"value": "11.56"
		},
		{
			"endDate": "2005-04-27",
			"value": "11.55"
		},
		{
			"endDate": "2005-04-28",
			"value": "11.57"
		},
		{
			"endDate": "2005-04-29",
			"value": "11.6"
		},
		{
			"endDate": "2005-05-03",
			"value": "11.61"
		},
		{
			"endDate": "2005-05-04",
			"value": "11.61"
		},
		{
			"endDate": "2005-05-05",
			"value": "11.6"
		},
		{
			"endDate": "2005-05-06",
			"value": "11.59"
		},
		{
			"endDate": "2005-05-09",
			"value": "11.56"
		},
		{
			"endDate": "2005-05-10",
			"value": "11.58"
		},
		{
			"endDate": "2005-05-11",
			"value": "11.62"
		},
		{
			"endDate": "2005-05-12",
			"value": "11.65"
		},
		{
			"endDate": "2005-05-13",
			"value": "11.68"
		},
		{
			"endDate": "2005-05-16",
			"value": "11.68"
		},
		{
			"endDate": "2005-05-17",
			"value": "11.68"
		},
		{
			"endDate": "2005-05-18",
			"value": "11.71"
		},
		{
			"endDate": "2005-05-19",
			"value": "11.71"
		},
		{
			"endDate": "2005-05-20",
			"value": "11.69"
		},
		{
			"endDate": "2005-05-23",
			"value": "11.7"
		},
		{
			"endDate": "2005-05-24",
			"value": "11.74"
		},
		{
			"endDate": "2005-05-25",
			"value": "11.76"
		},
		{
			"endDate": "2005-05-26",
			"value": "11.73"
		},
		{
			"endDate": "2005-05-27",
			"value": "11.71"
		},
		{
			"endDate": "2005-05-30",
			"value": "11.67"
		},
		{
			"endDate": "2005-05-31",
			"value": "11.71"
		},
		{
			"endDate": "2005-06-01",
			"value": "11.73"
		},
		{
			"endDate": "2005-06-02",
			"value": "11.77"
		},
		{
			"endDate": "2005-06-03",
			"value": "11.81"
		},
		{
			"endDate": "2005-06-07",
			"value": "11.8"
		},
		{
			"endDate": "2005-06-08",
			"value": "11.85"
		},
		{
			"endDate": "2005-06-09",
			"value": "11.82"
		},
		{
			"endDate": "2005-06-10",
			"value": "11.81"
		},
		{
			"endDate": "2005-06-13",
			"value": "11.79"
		},
		{
			"endDate": "2005-06-14",
			"value": "11.77"
		},
		{
			"endDate": "2005-06-15",
			"value": "11.75"
		},
		{
			"endDate": "2005-06-16",
			"value": "11.69"
		},
		{
			"endDate": "2005-06-17",
			"value": "11.73"
		},
		{
			"endDate": "2005-06-20",
			"value": "11.71"
		},
		{
			"endDate": "2005-06-21",
			"value": "11.73"
		},
		{
			"endDate": "2005-06-22",
			"value": "11.83"
		},
		{
			"endDate": "2005-06-23",
			"value": "11.8"
		},
		{
			"endDate": "2005-06-24",
			"value": "11.82"
		},
		{
			"endDate": "2005-06-27",
			"value": "11.86"
		},
		{
			"endDate": "2005-06-28",
			"value": "11.88"
		},
		{
			"endDate": "2005-06-29",
			"value": "11.82"
		},
		{
			"endDate": "2005-06-30",
			"value": "11.89"
		},
		{
			"endDate": "2005-07-01",
			"value": "11.77"
		},
		{
			"endDate": "2005-07-04",
			"value": "11.73"
		},
		{
			"endDate": "2005-07-05",
			"value": "11.7"
		},
		{
			"endDate": "2005-07-06",
			"value": "11.71"
		},
		{
			"endDate": "2005-07-07",
			"value": "11.76"
		},
		{
			"endDate": "2005-07-08",
			"value": "11.74"
		},
		{
			"endDate": "2005-07-11",
			"value": "11.74"
		},
		{
			"endDate": "2005-07-12",
			"value": "11.67"
		},
		{
			"endDate": "2005-07-13",
			"value": "11.66"
		},
		{
			"endDate": "2005-07-14",
			"value": "11.64"
		},
		{
			"endDate": "2005-07-15",
			"value": "11.63"
		},
		{
			"endDate": "2005-07-18",
			"value": "11.67"
		},
		{
			"endDate": "2005-07-19",
			"value": "11.63"
		},
		{
			"endDate": "2005-07-20",
			"value": "11.65"
		},
		{
			"endDate": "2005-07-21",
			"value": "11.64"
		},
		{
			"endDate": "2005-07-22",
			"value": "11.64"
		},
		{
			"endDate": "2005-07-25",
			"value": "11.69"
		},
		{
			"endDate": "2005-07-26",
			"value": "11.66"
		},
		{
			"endDate": "2005-07-27",
			"value": "11.69"
		},
		{
			"endDate": "2005-07-28",
			"value": "11.66"
		},
		{
			"endDate": "2005-07-29",
			"value": "11.69"
		},
		{
			"endDate": "2005-08-02",
			"value": "11.64"
		},
		{
			"endDate": "2005-08-03",
			"value": "11.61"
		},
		{
			"endDate": "2005-08-04",
			"value": "11.63"
		},
		{
			"endDate": "2005-08-05",
			"value": "11.63"
		},
		{
			"endDate": "2005-08-08",
			"value": "11.59"
		},
		{
			"endDate": "2005-08-09",
			"value": "11.6"
		},
		{
			"endDate": "2005-08-10",
			"value": "11.64"
		},
		{
			"endDate": "2005-08-11",
			"value": "11.59"
		},
		{
			"endDate": "2005-08-12",
			"value": "11.66"
		},
		{
			"endDate": "2005-08-15",
			"value": "11.68"
		},
		{
			"endDate": "2005-08-16",
			"value": "11.66"
		},
		{
			"endDate": "2005-08-17",
			"value": "11.69"
		},
		{
			"endDate": "2005-08-18",
			"value": "11.75"
		},
		{
			"endDate": "2005-08-19",
			"value": "11.76"
		},
		{
			"endDate": "2005-08-22",
			"value": "11.75"
		},
		{
			"endDate": "2005-08-23",
			"value": "11.73"
		},
		{
			"endDate": "2005-08-24",
			"value": "11.75"
		},
		{
			"endDate": "2005-08-25",
			"value": "11.78"
		},
		{
			"endDate": "2005-08-26",
			"value": "11.78"
		},
		{
			"endDate": "2005-08-29",
			"value": "11.77"
		},
		{
			"endDate": "2005-08-30",
			"value": "11.78"
		},
		{
			"endDate": "2005-08-31",
			"value": "11.8"
		},
		{
			"endDate": "2005-09-01",
			"value": "11.81"
		},
		{
			"endDate": "2005-09-02",
			"value": "11.84"
		},
		{
			"endDate": "2005-09-05",
			"value": "11.83"
		},
		{
			"endDate": "2005-09-06",
			"value": "11.79"
		},
		{
			"endDate": "2005-09-07",
			"value": "11.79"
		},
		{
			"endDate": "2005-09-08",
			"value": "11.78"
		},
		{
			"endDate": "2005-09-09",
			"value": "11.79"
		},
		{
			"endDate": "2005-09-12",
			"value": "11.8"
		},
		{
			"endDate": "2005-09-13",
			"value": "11.77"
		},
		{
			"endDate": "2005-09-14",
			"value": "11.8"
		},
		{
			"endDate": "2005-09-15",
			"value": "11.8"
		},
		{
			"endDate": "2005-09-16",
			"value": "11.77"
		},
		{
			"endDate": "2005-09-19",
			"value": "11.77"
		},
		{
			"endDate": "2005-09-20",
			"value": "11.79"
		},
		{
			"endDate": "2005-09-21",
			"value": "11.83"
		},
		{
			"endDate": "2005-09-22",
			"value": "11.86"
		},
		{
			"endDate": "2005-09-23",
			"value": "11.82"
		},
		{
			"endDate": "2005-09-26",
			"value": "11.77"
		},
		{
			"endDate": "2005-09-27",
			"value": "11.74"
		},
		{
			"endDate": "2005-09-28",
			"value": "11.74"
		},
		{
			"endDate": "2005-09-29",
			"value": "11.8"
		},
		{
			"endDate": "2005-09-30",
			"value": "11.8"
		},
		{
			"endDate": "2005-10-03",
			"value": "11.63"
		},
		{
			"endDate": "2005-10-04",
			"value": "11.62"
		},
		{
			"endDate": "2005-10-05",
			"value": "11.67"
		},
		{
			"endDate": "2005-10-06",
			"value": "11.67"
		},
		{
			"endDate": "2005-10-07",
			"value": "11.64"
		},
		{
			"endDate": "2005-10-10",
			"value": "11.65"
		},
		{
			"endDate": "2005-10-11",
			"value": "11.66"
		},
		{
			"endDate": "2005-10-12",
			"value": "11.64"
		},
		{
			"endDate": "2005-10-13",
			"value": "11.59"
		},
		{
			"endDate": "2005-10-14",
			"value": "11.54"
		},
		{
			"endDate": "2005-10-17",
			"value": "11.56"
		},
		{
			"endDate": "2005-10-18",
			"value": "11.55"
		},
		{
			"endDate": "2005-10-19",
			"value": "11.58"
		},
		{
			"endDate": "2005-10-20",
			"value": "11.57"
		},
		{
			"endDate": "2005-10-21",
			"value": "11.59"
		},
		{
			"endDate": "2005-10-24",
			"value": "11.61"
		},
		{
			"endDate": "2005-10-25",
			"value": "11.59"
		},
		{
			"endDate": "2005-10-26",
			"value": "11.56"
		},
		{
			"endDate": "2005-10-27",
			"value": "11.58"
		},
		{
			"endDate": "2005-10-28",
			"value": "11.64"
		},
		{
			"endDate": "2005-11-01",
			"value": "11.68"
		},
		{
			"endDate": "2005-11-02",
			"value": "11.64"
		},
		{
			"endDate": "2005-11-03",
			"value": "11.58"
		},
		{
			"endDate": "2005-11-04",
			"value": "11.57"
		},
		{
			"endDate": "2005-11-07",
			"value": "11.6"
		},
		{
			"endDate": "2005-11-08",
			"value": "11.57"
		},
		{
			"endDate": "2005-11-09",
			"value": "11.6"
		},
		{
			"endDate": "2005-11-10",
			"value": "11.59"
		},
		{
			"endDate": "2005-11-11",
			"value": "11.6"
		},
		{
			"endDate": "2005-11-14",
			"value": "11.62"
		},
		{
			"endDate": "2005-11-15",
			"value": "11.61"
		},
		{
			"endDate": "2005-11-16",
			"value": "11.73"
		},
		{
			"endDate": "2005-11-17",
			"value": "11.79"
		},
		{
			"endDate": "2005-11-18",
			"value": "11.79"
		},
		{
			"endDate": "2005-11-21",
			"value": "11.76"
		},
		{
			"endDate": "2005-11-22",
			"value": "11.77"
		},
		{
			"endDate": "2005-11-23",
			"value": "11.79"
		},
		{
			"endDate": "2005-11-24",
			"value": "11.78"
		},
		{
			"endDate": "2005-11-25",
			"value": "11.82"
		},
		{
			"endDate": "2005-11-28",
			"value": "11.79"
		},
		{
			"endDate": "2005-11-29",
			"value": "11.81"
		},
		{
			"endDate": "2005-11-30",
			"value": "11.79"
		},
		{
			"endDate": "2005-12-01",
			"value": "11.79"
		},
		{
			"endDate": "2005-12-02",
			"value": "11.8"
		},
		{
			"endDate": "2005-12-05",
			"value": "11.77"
		},
		{
			"endDate": "2005-12-06",
			"value": "11.78"
		},
		{
			"endDate": "2005-12-07",
			"value": "11.78"
		},
		{
			"endDate": "2005-12-08",
			"value": "11.8"
		},
		{
			"endDate": "2005-12-09",
			"value": "11.82"
		},
		{
			"endDate": "2005-12-12",
			"value": "11.77"
		},
		{
			"endDate": "2005-12-13",
			"value": "11.75"
		},
		{
			"endDate": "2005-12-14",
			"value": "11.8"
		},
		{
			"endDate": "2005-12-15",
			"value": "11.79"
		},
		{
			"endDate": "2005-12-16",
			"value": "11.79"
		},
		{
			"endDate": "2005-12-19",
			"value": "11.85"
		},
		{
			"endDate": "2005-12-20",
			"value": "11.88"
		},
		{
			"endDate": "2005-12-21",
			"value": "11.88"
		},
		{
			"endDate": "2005-12-22",
			"value": "11.86"
		},
		{
			"endDate": "2005-12-23",
			"value": "11.88"
		},
		{
			"endDate": "2005-12-28",
			"value": "11.92"
		},
		{
			"endDate": "2005-12-29",
			"value": "11.93"
		},
		{
			"endDate": "2005-12-30",
			"value": "11.96"
		},
		{
			"endDate": "2006-01-03",
			"value": "11.82"
		},
		{
			"endDate": "2006-01-04",
			"value": "11.86"
		},
		{
			"endDate": "2006-01-05",
			"value": "11.87"
		},
		{
			"endDate": "2006-01-06",
			"value": "11.9"
		},
		{
			"endDate": "2006-01-09",
			"value": "11.9"
		},
		{
			"endDate": "2006-01-10",
			"value": "11.89"
		},
		{
			"endDate": "2006-01-11",
			"value": "11.9"
		},
		{
			"endDate": "2006-01-12",
			"value": "11.91"
		},
		{
			"endDate": "2006-01-13",
			"value": "11.94"
		},
		{
			"endDate": "2006-01-16",
			"value": "11.98"
		},
		{
			"endDate": "2006-01-17",
			"value": "12"
		},
		{
			"endDate": "2006-01-18",
			"value": "12.09"
		},
		{
			"endDate": "2006-01-19",
			"value": "12.02"
		},
		{
			"endDate": "2006-01-20",
			"value": "12"
		},
		{
			"endDate": "2006-01-23",
			"value": "12.05"
		},
		{
			"endDate": "2006-01-24",
			"value": "12.05"
		},
		{
			"endDate": "2006-01-25",
			"value": "12.02"
		},
		{
			"endDate": "2006-01-26",
			"value": "11.96"
		},
		{
			"endDate": "2006-01-27",
			"value": "11.91"
		},
		{
			"endDate": "2006-01-30",
			"value": "11.91"
		},
		{
			"endDate": "2006-01-31",
			"value": "11.95"
		},
		{
			"endDate": "2006-02-01",
			"value": "11.96"
		},
		{
			"endDate": "2006-02-02",
			"value": "11.94"
		},
		{
			"endDate": "2006-02-03",
			"value": "11.91"
		},
		{
			"endDate": "2006-02-06",
			"value": "11.94"
		},
		{
			"endDate": "2006-02-07",
			"value": "11.93"
		},
		{
			"endDate": "2006-02-08",
			"value": "11.91"
		},
		{
			"endDate": "2006-02-09",
			"value": "11.9"
		},
		{
			"endDate": "2006-02-10",
			"value": "11.97"
		},
		{
			"endDate": "2006-02-13",
			"value": "11.93"
		},
		{
			"endDate": "2006-02-14",
			"value": "11.94"
		},
		{
			"endDate": "2006-02-15",
			"value": "11.94"
		},
		{
			"endDate": "2006-02-16",
			"value": "11.9"
		},
		{
			"endDate": "2006-02-17",
			"value": "11.98"
		},
		{
			"endDate": "2006-02-20",
			"value": "12"
		},
		{
			"endDate": "2006-02-21",
			"value": "11.98"
		},
		{
			"endDate": "2006-02-22",
			"value": "11.99"
		},
		{
			"endDate": "2006-02-23",
			"value": "12.01"
		},
		{
			"endDate": "2006-02-24",
			"value": "12.02"
		},
		{
			"endDate": "2006-02-27",
			"value": "11.95"
		},
		{
			"endDate": "2006-02-28",
			"value": "11.96"
		},
		{
			"endDate": "2006-03-01",
			"value": "11.95"
		},
		{
			"endDate": "2006-03-02",
			"value": "12"
		},
		{
			"endDate": "2006-03-03",
			"value": "11.93"
		},
		{
			"endDate": "2006-03-06",
			"value": "11.92"
		},
		{
			"endDate": "2006-03-07",
			"value": "11.9"
		},
		{
			"endDate": "2006-03-08",
			"value": "11.92"
		},
		{
			"endDate": "2006-03-09",
			"value": "11.84"
		},
		{
			"endDate": "2006-03-10",
			"value": "11.81"
		},
		{
			"endDate": "2006-03-13",
			"value": "11.76"
		},
		{
			"endDate": "2006-03-14",
			"value": "11.8"
		},
		{
			"endDate": "2006-03-15",
			"value": "11.83"
		},
		{
			"endDate": "2006-03-16",
			"value": "11.8"
		},
		{
			"endDate": "2006-03-20",
			"value": "11.74"
		},
		{
			"endDate": "2006-03-21",
			"value": "11.74"
		},
		{
			"endDate": "2006-03-22",
			"value": "11.78"
		},
		{
			"endDate": "2006-03-23",
			"value": "11.87"
		},
		{
			"endDate": "2006-03-24",
			"value": "11.84"
		},
		{
			"endDate": "2006-03-27",
			"value": "11.82"
		},
		{
			"endDate": "2006-03-28",
			"value": "11.78"
		},
		{
			"endDate": "2006-03-29",
			"value": "11.75"
		},
		{
			"endDate": "2006-03-30",
			"value": "11.75"
		},
		{
			"endDate": "2006-03-31",
			"value": "11.76"
		},
		{
			"endDate": "2006-04-03",
			"value": "11.63"
		},
		{
			"endDate": "2006-04-04",
			"value": "11.61"
		},
		{
			"endDate": "2006-04-05",
			"value": "11.67"
		},
		{
			"endDate": "2006-04-06",
			"value": "11.61"
		},
		{
			"endDate": "2006-04-07",
			"value": "11.62"
		},
		{
			"endDate": "2006-04-10",
			"value": "11.6"
		},
		{
			"endDate": "2006-04-11",
			"value": "11.59"
		},
		{
			"endDate": "2006-04-12",
			"value": "11.58"
		},
		{
			"endDate": "2006-04-13",
			"value": "11.55"
		},
		{
			"endDate": "2006-04-18",
			"value": "11.53"
		},
		{
			"endDate": "2006-04-19",
			"value": "11.59"
		},
		{
			"endDate": "2006-04-20",
			"value": "11.55"
		},
		{
			"endDate": "2006-04-21",
			"value": "11.55"
		},
		{
			"endDate": "2006-04-24",
			"value": "11.49"
		},
		{
			"endDate": "2006-04-25",
			"value": "11.44"
		},
		{
			"endDate": "2006-04-26",
			"value": "11.42"
		},
		{
			"endDate": "2006-04-27",
			"value": "11.36"
		},
		{
			"endDate": "2006-04-28",
			"value": "11.4"
		},
		{
			"endDate": "2006-05-02",
			"value": "11.43"
		},
		{
			"endDate": "2006-05-03",
			"value": "11.45"
		},
		{
			"endDate": "2006-05-04",
			"value": "11.44"
		},
		{
			"endDate": "2006-05-05",
			"value": "11.38"
		},
		{
			"endDate": "2006-05-08",
			"value": "11.44"
		},
		{
			"endDate": "2006-05-09",
			"value": "11.4"
		},
		{
			"endDate": "2006-05-10",
			"value": "11.41"
		},
		{
			"endDate": "2006-05-11",
			"value": "11.37"
		},
		{
			"endDate": "2006-05-12",
			"value": "11.4"
		},
		{
			"endDate": "2006-05-15",
			"value": "11.42"
		},
		{
			"endDate": "2006-05-16",
			"value": "11.49"
		},
		{
			"endDate": "2006-05-17",
			"value": "11.53"
		},
		{
			"endDate": "2006-05-18",
			"value": "11.5"
		},
		{
			"endDate": "2006-05-19",
			"value": "11.57"
		},
		{
			"endDate": "2006-05-22",
			"value": "11.61"
		},
		{
			"endDate": "2006-05-23",
			"value": "11.57"
		},
		{
			"endDate": "2006-05-24",
			"value": "11.55"
		},
		{
			"endDate": "2006-05-25",
			"value": "11.57"
		},
		{
			"endDate": "2006-05-26",
			"value": "11.58"
		},
		{
			"endDate": "2006-05-29",
			"value": "11.58"
		},
		{
			"endDate": "2006-05-30",
			"value": "11.58"
		},
		{
			"endDate": "2006-05-31",
			"value": "11.59"
		},
		{
			"endDate": "2006-06-01",
			"value": "11.5"
		},
		{
			"endDate": "2006-06-02",
			"value": "11.5"
		},
		{
			"endDate": "2006-06-06",
			"value": "11.5"
		},
		{
			"endDate": "2006-06-07",
			"value": "11.48"
		},
		{
			"endDate": "2006-06-08",
			"value": "11.54"
		},
		{
			"endDate": "2006-06-09",
			"value": "11.54"
		},
		{
			"endDate": "2006-06-12",
			"value": "11.59"
		},
		{
			"endDate": "2006-06-13",
			"value": "11.65"
		},
		{
			"endDate": "2006-06-14",
			"value": "11.62"
		},
		{
			"endDate": "2006-06-15",
			"value": "11.61"
		},
		{
			"endDate": "2006-06-16",
			"value": "11.55"
		},
		{
			"endDate": "2006-06-19",
			"value": "11.54"
		},
		{
			"endDate": "2006-06-20",
			"value": "11.53"
		},
		{
			"endDate": "2006-06-21",
			"value": "11.47"
		},
		{
			"endDate": "2006-06-22",
			"value": "11.48"
		},
		{
			"endDate": "2006-06-23",
			"value": "11.48"
		},
		{
			"endDate": "2006-06-26",
			"value": "11.47"
		},
		{
			"endDate": "2006-06-27",
			"value": "11.47"
		},
		{
			"endDate": "2006-06-28",
			"value": "11.47"
		},
		{
			"endDate": "2006-06-29",
			"value": "11.45"
		},
		{
			"endDate": "2006-06-30",
			"value": "11.46"
		},
		{
			"endDate": "2006-07-03",
			"value": "11.37"
		},
		{
			"endDate": "2006-07-04",
			"value": "11.36"
		},
		{
			"endDate": "2006-07-05",
			"value": "11.42"
		},
		{
			"endDate": "2006-07-06",
			"value": "11.39"
		},
		{
			"endDate": "2006-07-07",
			"value": "11.42"
		},
		{
			"endDate": "2006-07-10",
			"value": "11.45"
		},
		{
			"endDate": "2006-07-11",
			"value": "11.45"
		},
		{
			"endDate": "2006-07-12",
			"value": "11.45"
		},
		{
			"endDate": "2006-07-13",
			"value": "11.5"
		},
		{
			"endDate": "2006-07-14",
			"value": "11.52"
		},
		{
			"endDate": "2006-07-17",
			"value": "11.55"
		},
		{
			"endDate": "2006-07-18",
			"value": "11.47"
		},
		{
			"endDate": "2006-07-19",
			"value": "11.46"
		},
		{
			"endDate": "2006-07-20",
			"value": "11.48"
		},
		{
			"endDate": "2006-07-21",
			"value": "11.48"
		},
		{
			"endDate": "2006-07-24",
			"value": "11.5"
		},
		{
			"endDate": "2006-07-25",
			"value": "11.54"
		},
		{
			"endDate": "2006-07-26",
			"value": "11.48"
		},
		{
			"endDate": "2006-07-27",
			"value": "11.51"
		},
		{
			"endDate": "2006-07-28",
			"value": "11.52"
		},
		{
			"endDate": "2006-07-31",
			"value": "11.52"
		},
		{
			"endDate": "2006-08-01",
			"value": "11.53"
		},
		{
			"endDate": "2006-08-02",
			"value": "11.53"
		},
		{
			"endDate": "2006-08-03",
			"value": "11.5"
		},
		{
			"endDate": "2006-08-04",
			"value": "11.45"
		},
		{
			"endDate": "2006-08-07",
			"value": "11.45"
		},
		{
			"endDate": "2006-08-08",
			"value": "11.52"
		},
		{
			"endDate": "2006-08-09",
			"value": "11.51"
		},
		{
			"endDate": "2006-08-10",
			"value": "11.52"
		},
		{
			"endDate": "2006-08-11",
			"value": "11.49"
		},
		{
			"endDate": "2006-08-14",
			"value": "11.47"
		},
		{
			"endDate": "2006-08-15",
			"value": "11.46"
		},
		{
			"endDate": "2006-08-16",
			"value": "11.48"
		},
		{
			"endDate": "2006-08-17",
			"value": "11.53"
		},
		{
			"endDate": "2006-08-18",
			"value": "11.52"
		},
		{
			"endDate": "2006-08-21",
			"value": "11.55"
		},
		{
			"endDate": "2006-08-22",
			"value": "11.61"
		},
		{
			"endDate": "2006-08-23",
			"value": "11.59"
		},
		{
			"endDate": "2006-08-24",
			"value": "11.61"
		},
		{
			"endDate": "2006-08-25",
			"value": "11.6"
		},
		{
			"endDate": "2006-08-28",
			"value": "11.62"
		},
		{
			"endDate": "2006-08-29",
			"value": "11.61"
		},
		{
			"endDate": "2006-08-30",
			"value": "11.61"
		},
		{
			"endDate": "2006-08-31",
			"value": "11.61"
		},
		{
			"endDate": "2006-09-01",
			"value": "11.61"
		},
		{
			"endDate": "2006-09-04",
			"value": "11.64"
		},
		{
			"endDate": "2006-09-05",
			"value": "11.6"
		},
		{
			"endDate": "2006-09-06",
			"value": "11.61"
		},
		{
			"endDate": "2006-09-07",
			"value": "11.6"
		},
		{
			"endDate": "2006-09-08",
			"value": "11.64"
		},
		{
			"endDate": "2006-09-11",
			"value": "11.65"
		},
		{
			"endDate": "2006-09-12",
			"value": "11.63"
		},
		{
			"endDate": "2006-09-13",
			"value": "11.65"
		},
		{
			"endDate": "2006-09-14",
			"value": "11.61"
		},
		{
			"endDate": "2006-09-15",
			"value": "11.62"
		},
		{
			"endDate": "2006-09-18",
			"value": "11.61"
		},
		{
			"endDate": "2006-09-19",
			"value": "11.61"
		},
		{
			"endDate": "2006-09-20",
			"value": "11.64"
		},
		{
			"endDate": "2006-09-21",
			"value": "11.64"
		},
		{
			"endDate": "2006-09-22",
			"value": "11.74"
		},
		{
			"endDate": "2006-09-25",
			"value": "11.76"
		},
		{
			"endDate": "2006-09-26",
			"value": "11.77"
		},
		{
			"endDate": "2006-09-27",
			"value": "11.76"
		},
		{
			"endDate": "2006-09-28",
			"value": "11.74"
		},
		{
			"endDate": "2006-09-29",
			"value": "11.75"
		},
		{
			"endDate": "2006-10-02",
			"value": "11.54"
		},
		{
			"endDate": "2006-10-03",
			"value": "11.61"
		},
		{
			"endDate": "2006-10-04",
			"value": "11.62"
		},
		{
			"endDate": "2006-10-05",
			"value": "11.63"
		},
		{
			"endDate": "2006-10-06",
			"value": "11.67"
		},
		{
			"endDate": "2006-10-09",
			"value": "11.64"
		},
		{
			"endDate": "2006-10-10",
			"value": "11.61"
		},
		{
			"endDate": "2006-10-11",
			"value": "11.6"
		},
		{
			"endDate": "2006-10-12",
			"value": "11.61"
		},
		{
			"endDate": "2006-10-13",
			"value": "11.6"
		},
		{
			"endDate": "2006-10-16",
			"value": "11.59"
		},
		{
			"endDate": "2006-10-17",
			"value": "11.6"
		},
		{
			"endDate": "2006-10-18",
			"value": "11.6"
		},
		{
			"endDate": "2006-10-19",
			"value": "11.59"
		},
		{
			"endDate": "2006-10-20",
			"value": "11.59"
		},
		{
			"endDate": "2006-10-23",
			"value": "11.57"
		},
		{
			"endDate": "2006-10-24",
			"value": "11.58"
		},
		{
			"endDate": "2006-10-25",
			"value": "11.6"
		},
		{
			"endDate": "2006-10-26",
			"value": "11.61"
		},
		{
			"endDate": "2006-10-27",
			"value": "11.66"
		},
		{
			"endDate": "2006-10-30",
			"value": "11.66"
		},
		{
			"endDate": "2006-10-31",
			"value": "11.7"
		},
		{
			"endDate": "2006-11-01",
			"value": "11.71"
		},
		{
			"endDate": "2006-11-02",
			"value": "11.71"
		},
		{
			"endDate": "2006-11-03",
			"value": "11.69"
		},
		{
			"endDate": "2006-11-06",
			"value": "11.69"
		},
		{
			"endDate": "2006-11-07",
			"value": "11.7"
		},
		{
			"endDate": "2006-11-08",
			"value": "11.75"
		},
		{
			"endDate": "2006-11-09",
			"value": "11.72"
		},
		{
			"endDate": "2006-11-10",
			"value": "11.73"
		},
		{
			"endDate": "2006-11-13",
			"value": "11.74"
		},
		{
			"endDate": "2006-11-14",
			"value": "11.7"
		},
		{
			"endDate": "2006-11-15",
			"value": "11.72"
		},
		{
			"endDate": "2006-11-16",
			"value": "11.7"
		},
		{
			"endDate": "2006-11-17",
			"value": "11.68"
		},
		{
			"endDate": "2006-11-20",
			"value": "11.73"
		},
		{
			"endDate": "2006-11-21",
			"value": "11.71"
		},
		{
			"endDate": "2006-11-22",
			"value": "11.71"
		},
		{
			"endDate": "2006-11-23",
			"value": "11.69"
		},
		{
			"endDate": "2006-11-24",
			"value": "11.73"
		},
		{
			"endDate": "2006-11-27",
			"value": "11.69"
		},
		{
			"endDate": "2006-11-28",
			"value": "11.69"
		},
		{
			"endDate": "2006-11-29",
			"value": "11.72"
		},
		{
			"endDate": "2006-11-30",
			"value": "11.7"
		},
		{
			"endDate": "2006-12-01",
			"value": "11.74"
		},
		{
			"endDate": "2006-12-04",
			"value": "11.77"
		},
		{
			"endDate": "2006-12-05",
			"value": "11.76"
		},
		{
			"endDate": "2006-12-06",
			"value": "11.73"
		},
		{
			"endDate": "2006-12-07",
			"value": "11.74"
		},
		{
			"endDate": "2006-12-08",
			"value": "11.72"
		},
		{
			"endDate": "2006-12-11",
			"value": "11.68"
		},
		{
			"endDate": "2006-12-12",
			"value": "11.64"
		},
		{
			"endDate": "2006-12-13",
			"value": "11.64"
		},
		{
			"endDate": "2006-12-14",
			"value": "11.59"
		},
		{
			"endDate": "2006-12-15",
			"value": "11.56"
		},
		{
			"endDate": "2006-12-18",
			"value": "11.56"
		},
		{
			"endDate": "2006-12-19",
			"value": "11.54"
		},
		{
			"endDate": "2006-12-20",
			"value": "11.53"
		},
		{
			"endDate": "2006-12-21",
			"value": "11.54"
		},
		{
			"endDate": "2006-12-22",
			"value": "11.54"
		},
		{
			"endDate": "2006-12-27",
			"value": "11.51"
		},
		{
			"endDate": "2006-12-28",
			"value": "11.48"
		},
		{
			"endDate": "2006-12-29",
			"value": "11.5"
		},
		{
			"endDate": "2007-01-02",
			"value": "11.41"
		},
		{
			"endDate": "2007-01-03",
			"value": "11.39"
		},
		{
			"endDate": "2007-01-04",
			"value": "11.39"
		},
		{
			"endDate": "2007-01-05",
			"value": "11.42"
		},
		{
			"endDate": "2007-01-08",
			"value": "11.39"
		},
		{
			"endDate": "2007-01-09",
			"value": "11.39"
		},
		{
			"endDate": "2007-01-10",
			"value": "11.4"
		},
		{
			"endDate": "2007-01-11",
			"value": "11.38"
		},
		{
			"endDate": "2007-01-12",
			"value": "11.31"
		},
		{
			"endDate": "2007-01-15",
			"value": "11.3"
		},
		{
			"endDate": "2007-01-16",
			"value": "11.31"
		},
		{
			"endDate": "2007-01-17",
			"value": "11.34"
		},
		{
			"endDate": "2007-01-18",
			"value": "11.3"
		},
		{
			"endDate": "2007-01-19",
			"value": "11.34"
		},
		{
			"endDate": "2007-01-22",
			"value": "11.33"
		},
		{
			"endDate": "2007-01-23",
			"value": "11.35"
		},
		{
			"endDate": "2007-01-24",
			"value": "11.32"
		},
		{
			"endDate": "2007-01-25",
			"value": "11.29"
		},
		{
			"endDate": "2007-01-26",
			"value": "11.24"
		},
		{
			"endDate": "2007-01-29",
			"value": "11.2"
		},
		{
			"endDate": "2007-01-30",
			"value": "11.2"
		},
		{
			"endDate": "2007-01-31",
			"value": "11.21"
		},
		{
			"endDate": "2007-02-01",
			"value": "11.22"
		},
		{
			"endDate": "2007-02-02",
			"value": "11.21"
		},
		{
			"endDate": "2007-02-05",
			"value": "11.22"
		},
		{
			"endDate": "2007-02-06",
			"value": "11.27"
		},
		{
			"endDate": "2007-02-07",
			"value": "11.24"
		},
		{
			"endDate": "2007-02-08",
			"value": "11.22"
		},
		{
			"endDate": "2007-02-09",
			"value": "11.26"
		},
		{
			"endDate": "2007-02-12",
			"value": "11.22"
		},
		{
			"endDate": "2007-02-13",
			"value": "11.23"
		},
		{
			"endDate": "2007-02-14",
			"value": "11.26"
		},
		{
			"endDate": "2007-02-15",
			"value": "11.3"
		},
		{
			"endDate": "2007-02-16",
			"value": "11.33"
		},
		{
			"endDate": "2007-02-19",
			"value": "11.31"
		},
		{
			"endDate": "2007-02-20",
			"value": "11.29"
		},
		{
			"endDate": "2007-02-21",
			"value": "11.32"
		},
		{
			"endDate": "2007-02-22",
			"value": "11.3"
		},
		{
			"endDate": "2007-02-23",
			"value": "11.29"
		},
		{
			"endDate": "2007-02-26",
			"value": "11.35"
		},
		{
			"endDate": "2007-02-27",
			"value": "11.4"
		},
		{
			"endDate": "2007-02-28",
			"value": "11.42"
		},
		{
			"endDate": "2007-03-01",
			"value": "11.4"
		},
		{
			"endDate": "2007-03-02",
			"value": "11.44"
		},
		{
			"endDate": "2007-03-05",
			"value": "11.47"
		},
		{
			"endDate": "2007-03-06",
			"value": "11.43"
		},
		{
			"endDate": "2007-03-07",
			"value": "11.42"
		},
		{
			"endDate": "2007-03-08",
			"value": "11.41"
		},
		{
			"endDate": "2007-03-09",
			"value": "11.4"
		},
		{
			"endDate": "2007-03-12",
			"value": "11.37"
		},
		{
			"endDate": "2007-03-13",
			"value": "11.4"
		},
		{
			"endDate": "2007-03-14",
			"value": "11.43"
		},
		{
			"endDate": "2007-03-15",
			"value": "11.43"
		},
		{
			"endDate": "2007-03-16",
			"value": "11.42"
		},
		{
			"endDate": "2007-03-19",
			"value": "11.42"
		},
		{
			"endDate": "2007-03-20",
			"value": "11.37"
		},
		{
			"endDate": "2007-03-21",
			"value": "11.4"
		},
		{
			"endDate": "2007-03-22",
			"value": "11.38"
		},
		{
			"endDate": "2007-03-23",
			"value": "11.37"
		},
		{
			"endDate": "2007-03-26",
			"value": "11.33"
		},
		{
			"endDate": "2007-03-27",
			"value": "11.31"
		},
		{
			"endDate": "2007-03-28",
			"value": "11.29"
		},
		{
			"endDate": "2007-03-29",
			"value": "11.29"
		},
		{
			"endDate": "2007-03-30",
			"value": "11.29"
		},
		{
			"endDate": "2007-04-02",
			"value": "11.17"
		},
		{
			"endDate": "2007-04-03",
			"value": "11.18"
		},
		{
			"endDate": "2007-04-04",
			"value": "11.14"
		},
		{
			"endDate": "2007-04-05",
			"value": "11.13"
		},
		{
			"endDate": "2007-04-10",
			"value": "11.14"
		},
		{
			"endDate": "2007-04-11",
			"value": "11.13"
		},
		{
			"endDate": "2007-04-12",
			"value": "11.12"
		},
		{
			"endDate": "2007-04-13",
			"value": "11.08"
		},
		{
			"endDate": "2007-04-16",
			"value": "11.06"
		},
		{
			"endDate": "2007-04-17",
			"value": "11.04"
		},
		{
			"endDate": "2007-04-18",
			"value": "11.09"
		},
		{
			"endDate": "2007-04-19",
			"value": "11.15"
		},
		{
			"endDate": "2007-04-20",
			"value": "11.12"
		},
		{
			"endDate": "2007-04-23",
			"value": "11.12"
		},
		{
			"endDate": "2007-04-24",
			"value": "11.13"
		},
		{
			"endDate": "2007-04-25",
			"value": "11.09"
		},
		{
			"endDate": "2007-04-26",
			"value": "11.08"
		},
		{
			"endDate": "2007-04-27",
			"value": "11.04"
		},
		{
			"endDate": "2007-04-30",
			"value": "11.06"
		},
		{
			"endDate": "2007-05-01",
			"value": "11.13"
		},
		{
			"endDate": "2007-05-02",
			"value": "11.08"
		},
		{
			"endDate": "2007-05-03",
			"value": "11.06"
		},
		{
			"endDate": "2007-05-04",
			"value": "11.06"
		},
		{
			"endDate": "2007-05-07",
			"value": "11.06"
		},
		{
			"endDate": "2007-05-08",
			"value": "11.07"
		},
		{
			"endDate": "2007-05-09",
			"value": "11.07"
		},
		{
			"endDate": "2007-05-10",
			"value": "11.1"
		},
		{
			"endDate": "2007-05-11",
			"value": "11.13"
		},
		{
			"endDate": "2007-05-14",
			"value": "11.07"
		},
		{
			"endDate": "2007-05-15",
			"value": "11.07"
		},
		{
			"endDate": "2007-05-16",
			"value": "11.09"
		},
		{
			"endDate": "2007-05-17",
			"value": "11.08"
		},
		{
			"endDate": "2007-05-18",
			"value": "11.07"
		},
		{
			"endDate": "2007-05-21",
			"value": "11.06"
		},
		{
			"endDate": "2007-05-22",
			"value": "11.07"
		},
		{
			"endDate": "2007-05-23",
			"value": "11.06"
		},
		{
			"endDate": "2007-05-24",
			"value": "11.05"
		},
		{
			"endDate": "2007-05-25",
			"value": "11.05"
		},
		{
			"endDate": "2007-05-28",
			"value": "11.04"
		},
		{
			"endDate": "2007-05-29",
			"value": "11.06"
		},
		{
			"endDate": "2007-05-30",
			"value": "11.04"
		},
		{
			"endDate": "2007-05-31",
			"value": "11.04"
		},
		{
			"endDate": "2007-06-01",
			"value": "11.02"
		},
		{
			"endDate": "2007-06-04",
			"value": "11.02"
		},
		{
			"endDate": "2007-06-05",
			"value": "10.99"
		},
		{
			"endDate": "2007-06-06",
			"value": "10.99"
		},
		{
			"endDate": "2007-06-07",
			"value": "10.98"
		},
		{
			"endDate": "2007-06-08",
			"value": "10.91"
		},
		{
			"endDate": "2007-06-11",
			"value": "10.92"
		},
		{
			"endDate": "2007-06-12",
			"value": "10.91"
		},
		{
			"endDate": "2007-06-13",
			"value": "10.84"
		},
		{
			"endDate": "2007-06-14",
			"value": "10.85"
		},
		{
			"endDate": "2007-06-15",
			"value": "10.83"
		},
		{
			"endDate": "2007-06-18",
			"value": "10.86"
		},
		{
			"endDate": "2007-06-19",
			"value": "10.87"
		},
		{
			"endDate": "2007-06-20",
			"value": "10.92"
		},
		{
			"endDate": "2007-06-21",
			"value": "10.84"
		},
		{
			"endDate": "2007-06-22",
			"value": "10.85"
		},
		{
			"endDate": "2007-06-25",
			"value": "10.87"
		},
		{
			"endDate": "2007-06-26",
			"value": "10.88"
		},
		{
			"endDate": "2007-06-27",
			"value": "10.92"
		},
		{
			"endDate": "2007-06-28",
			"value": "10.88"
		},
		{
			"endDate": "2007-06-29",
			"value": "10.9"
		},
		{
			"endDate": "2007-07-02",
			"value": "10.81"
		},
		{
			"endDate": "2007-07-03",
			"value": "10.81"
		},
		{
			"endDate": "2007-07-04",
			"value": "10.76"
		},
		{
			"endDate": "2007-07-05",
			"value": "10.75"
		},
		{
			"endDate": "2007-07-06",
			"value": "10.75"
		},
		{
			"endDate": "2007-07-09",
			"value": "10.73"
		},
		{
			"endDate": "2007-07-10",
			"value": "10.74"
		},
		{
			"endDate": "2007-07-11",
			"value": "10.82"
		},
		{
			"endDate": "2007-07-12",
			"value": "10.81"
		},
		{
			"endDate": "2007-07-13",
			"value": "10.78"
		},
		{
			"endDate": "2007-07-16",
			"value": "10.78"
		},
		{
			"endDate": "2007-07-17",
			"value": "10.79"
		},
		{
			"endDate": "2007-07-18",
			"value": "10.82"
		},
		{
			"endDate": "2007-07-19",
			"value": "10.82"
		},
		{
			"endDate": "2007-07-20",
			"value": "10.87"
		},
		{
			"endDate": "2007-07-23",
			"value": "10.92"
		},
		{
			"endDate": "2007-07-24",
			"value": "10.91"
		},
		{
			"endDate": "2007-07-25",
			"value": "10.93"
		},
		{
			"endDate": "2007-07-26",
			"value": "10.93"
		},
		{
			"endDate": "2007-07-27",
			"value": "10.98"
		},
		{
			"endDate": "2007-07-30",
			"value": "11"
		},
		{
			"endDate": "2007-07-31",
			"value": "10.98"
		},
		{
			"endDate": "2007-08-01",
			"value": "11.01"
		},
		{
			"endDate": "2007-08-02",
			"value": "11.01"
		},
		{
			"endDate": "2007-08-03",
			"value": "10.97"
		},
		{
			"endDate": "2007-08-07",
			"value": "10.97"
		},
		{
			"endDate": "2007-08-08",
			"value": "10.94"
		},
		{
			"endDate": "2007-08-09",
			"value": "10.95"
		},
		{
			"endDate": "2007-08-10",
			"value": "10.96"
		},
		{
			"endDate": "2007-08-13",
			"value": "10.95"
		},
		{
			"endDate": "2007-08-14",
			"value": "10.98"
		},
		{
			"endDate": "2007-08-15",
			"value": "11"
		},
		{
			"endDate": "2007-08-16",
			"value": "11.05"
		},
		{
			"endDate": "2007-08-17",
			"value": "11.07"
		},
		{
			"endDate": "2007-08-20",
			"value": "11.02"
		},
		{
			"endDate": "2007-08-21",
			"value": "11.11"
		},
		{
			"endDate": "2007-08-22",
			"value": "11.07"
		},
		{
			"endDate": "2007-08-23",
			"value": "11.02"
		},
		{
			"endDate": "2007-08-24",
			"value": "11.05"
		},
		{
			"endDate": "2007-08-27",
			"value": "11.05"
		},
		{
			"endDate": "2007-08-28",
			"value": "11.04"
		},
		{
			"endDate": "2007-08-29",
			"value": "11.12"
		},
		{
			"endDate": "2007-08-30",
			"value": "11.07"
		},
		{
			"endDate": "2007-08-31",
			"value": "11.06"
		},
		{
			"endDate": "2007-09-03",
			"value": "11.07"
		},
		{
			"endDate": "2007-09-04",
			"value": "11.09"
		},
		{
			"endDate": "2007-09-05",
			"value": "11.05"
		},
		{
			"endDate": "2007-09-06",
			"value": "11.04"
		},
		{
			"endDate": "2007-09-07",
			"value": "11.08"
		},
		{
			"endDate": "2007-09-10",
			"value": "11.12"
		},
		{
			"endDate": "2007-09-11",
			"value": "11.16"
		},
		{
			"endDate": "2007-09-12",
			"value": "11.14"
		},
		{
			"endDate": "2007-09-13",
			"value": "11.15"
		},
		{
			"endDate": "2007-09-14",
			"value": "11.13"
		},
		{
			"endDate": "2007-09-17",
			"value": "11.19"
		},
		{
			"endDate": "2007-09-18",
			"value": "11.12"
		},
		{
			"endDate": "2007-09-19",
			"value": "11.07"
		},
		{
			"endDate": "2007-09-20",
			"value": "11.04"
		},
		{
			"endDate": "2007-09-21",
			"value": "10.98"
		},
		{
			"endDate": "2007-09-24",
			"value": "10.96"
		},
		{
			"endDate": "2007-09-25",
			"value": "11.01"
		},
		{
			"endDate": "2007-09-27",
			"value": "10.97"
		},
		{
			"endDate": "2007-09-28",
			"value": "11"
		},
		{
			"endDate": "2007-10-01",
			"value": "10.89"
		},
		{
			"endDate": "2007-10-02",
			"value": "10.9"
		},
		{
			"endDate": "2007-10-03",
			"value": "10.97"
		},
		{
			"endDate": "2007-10-04",
			"value": "10.98"
		},
		{
			"endDate": "2007-10-05",
			"value": "10.98"
		},
		{
			"endDate": "2007-10-08",
			"value": "10.95"
		},
		{
			"endDate": "2007-10-09",
			"value": "11.01"
		},
		{
			"endDate": "2007-10-10",
			"value": "11.02"
		},
		{
			"endDate": "2007-10-11",
			"value": "10.94"
		},
		{
			"endDate": "2007-10-12",
			"value": "10.93"
		},
		{
			"endDate": "2007-10-15",
			"value": "10.89"
		},
		{
			"endDate": "2007-10-16",
			"value": "10.89"
		},
		{
			"endDate": "2007-10-17",
			"value": "10.91"
		},
		{
			"endDate": "2007-10-18",
			"value": "10.92"
		},
		{
			"endDate": "2007-10-19",
			"value": "10.98"
		},
		{
			"endDate": "2007-10-22",
			"value": "11.04"
		},
		{
			"endDate": "2007-10-23",
			"value": "11"
		},
		{
			"endDate": "2007-10-24",
			"value": "11.02"
		},
		{
			"endDate": "2007-10-25",
			"value": "11.04"
		},
		{
			"endDate": "2007-10-26",
			"value": "11.04"
		},
		{
			"endDate": "2007-10-30",
			"value": "11.04"
		},
		{
			"endDate": "2007-10-31",
			"value": "11.01"
		},
		{
			"endDate": "2007-11-01",
			"value": "10.96"
		},
		{
			"endDate": "2007-11-02",
			"value": "11.03"
		},
		{
			"endDate": "2007-11-05",
			"value": "11.08"
		},
		{
			"endDate": "2007-11-06",
			"value": "11.03"
		},
		{
			"endDate": "2007-11-07",
			"value": "11.08"
		},
		{
			"endDate": "2007-11-08",
			"value": "11.1"
		},
		{
			"endDate": "2007-11-09",
			"value": "11.11"
		},
		{
			"endDate": "2007-11-12",
			"value": "11.14"
		},
		{
			"endDate": "2007-11-13",
			"value": "11.14"
		},
		{
			"endDate": "2007-11-14",
			"value": "11.12"
		},
		{
			"endDate": "2007-11-15",
			"value": "11.17"
		},
		{
			"endDate": "2007-11-16",
			"value": "11.24"
		},
		{
			"endDate": "2007-11-19",
			"value": "11.22"
		},
		{
			"endDate": "2007-11-20",
			"value": "11.25"
		},
		{
			"endDate": "2007-11-21",
			"value": "11.28"
		},
		{
			"endDate": "2007-11-22",
			"value": "11.29"
		},
		{
			"endDate": "2007-11-23",
			"value": "11.3"
		},
		{
			"endDate": "2007-11-26",
			"value": "11.25"
		},
		{
			"endDate": "2007-11-27",
			"value": "11.28"
		},
		{
			"endDate": "2007-11-28",
			"value": "11.22"
		},
		{
			"endDate": "2007-11-29",
			"value": "11.2"
		},
		{
			"endDate": "2007-11-30",
			"value": "11.19"
		},
		{
			"endDate": "2007-12-03",
			"value": "11.22"
		},
		{
			"endDate": "2007-12-04",
			"value": "11.26"
		},
		{
			"endDate": "2007-12-05",
			"value": "11.32"
		},
		{
			"endDate": "2007-12-06",
			"value": "11.31"
		},
		{
			"endDate": "2007-12-07",
			"value": "11.25"
		},
		{
			"endDate": "2007-12-10",
			"value": "11.22"
		},
		{
			"endDate": "2007-12-11",
			"value": "11.16"
		},
		{
			"endDate": "2007-12-12",
			"value": "11.16"
		},
		{
			"endDate": "2007-12-13",
			"value": "11.13"
		},
		{
			"endDate": "2007-12-14",
			"value": "11.13"
		},
		{
			"endDate": "2007-12-17",
			"value": "11.16"
		},
		{
			"endDate": "2007-12-18",
			"value": "11.18"
		},
		{
			"endDate": "2007-12-19",
			"value": "11.22"
		},
		{
			"endDate": "2007-12-20",
			"value": "11.26"
		},
		{
			"endDate": "2007-12-21",
			"value": "11.29"
		},
		{
			"endDate": "2007-12-24",
			"value": "11.27"
		},
		{
			"endDate": "2007-12-27",
			"value": "11.22"
		},
		{
			"endDate": "2007-12-28",
			"value": "11.27"
		},
		{
			"endDate": "2007-12-31",
			"value": "11.33"
		},
		{
			"endDate": "2008-01-02",
			"value": "11.23"
		},
		{
			"endDate": "2008-01-03",
			"value": "11.3"
		},
		{
			"endDate": "2008-01-04",
			"value": "11.31"
		},
		{
			"endDate": "2008-01-07",
			"value": "11.33"
		},
		{
			"endDate": "2008-01-08",
			"value": "11.31"
		},
		{
			"endDate": "2008-01-09",
			"value": "11.31"
		},
		{
			"endDate": "2008-01-10",
			"value": "11.3"
		},
		{
			"endDate": "2008-01-11",
			"value": "11.3"
		},
		{
			"endDate": "2008-01-14",
			"value": "11.3"
		},
		{
			"endDate": "2008-01-15",
			"value": "11.31"
		},
		{
			"endDate": "2008-01-16",
			"value": "11.33"
		},
		{
			"endDate": "2008-01-17",
			"value": "11.32"
		},
		{
			"endDate": "2008-01-18",
			"value": "11.32"
		},
		{
			"endDate": "2008-01-21",
			"value": "11.35"
		},
		{
			"endDate": "2008-01-22",
			"value": "11.42"
		},
		{
			"endDate": "2008-01-23",
			"value": "11.33"
		},
		{
			"endDate": "2008-01-24",
			"value": "11.29"
		},
		{
			"endDate": "2008-01-25",
			"value": "11.25"
		},
		{
			"endDate": "2008-01-28",
			"value": "11.3"
		},
		{
			"endDate": "2008-01-29",
			"value": "11.25"
		},
		{
			"endDate": "2008-01-30",
			"value": "11.25"
		},
		{
			"endDate": "2008-01-31",
			"value": "11.3"
		},
		{
			"endDate": "2008-02-01",
			"value": "11.3"
		},
		{
			"endDate": "2008-02-04",
			"value": "11.3"
		},
		{
			"endDate": "2008-02-05",
			"value": "11.3"
		},
		{
			"endDate": "2008-02-06",
			"value": "11.35"
		},
		{
			"endDate": "2008-02-07",
			"value": "11.31"
		},
		{
			"endDate": "2008-02-08",
			"value": "11.28"
		},
		{
			"endDate": "2008-02-11",
			"value": "11.28"
		},
		{
			"endDate": "2008-02-12",
			"value": "11.26"
		},
		{
			"endDate": "2008-02-13",
			"value": "11.19"
		},
		{
			"endDate": "2008-02-14",
			"value": "11.15"
		},
		{
			"endDate": "2008-02-15",
			"value": "11.18"
		},
		{
			"endDate": "2008-02-18",
			"value": "11.15"
		},
		{
			"endDate": "2008-02-19",
			"value": "11.18"
		},
		{
			"endDate": "2008-02-20",
			"value": "11.14"
		},
		{
			"endDate": "2008-02-21",
			"value": "11.11"
		},
		{
			"endDate": "2008-02-22",
			"value": "11.17"
		},
		{
			"endDate": "2008-02-25",
			"value": "11.14"
		},
		{
			"endDate": "2008-02-26",
			"value": "11.12"
		},
		{
			"endDate": "2008-02-27",
			"value": "11.15"
		},
		{
			"endDate": "2008-02-28",
			"value": "11.17"
		},
		{
			"endDate": "2008-02-29",
			"value": "11.27"
		},
		{
			"endDate": "2008-03-03",
			"value": "11.35"
		},
		{
			"endDate": "2008-03-04",
			"value": "11.34"