{"ids":["SI=F"],"from":null,"to":null,"count":6573,"data":[{"date":"2000-08-30","SI=F":4.93},{"date":"2000-08-31","SI=F":5.002999782562256},{"date":"2000-09-01","SI=F":5.004000186920166},{"date":"2000-09-05","SI=F":5.0},{"date":"2000-09-06","SI=F":4.982999801635742},{"date":"2000-09-07","SI=F":4.934999942779541},{"date":"2000-09-08","SI=F":4.922999858856201},{"date":"2000-09-11","SI=F":4.885000228881836},{"date":"2000-09-12","SI=F":4.91},{"date":"2000-09-13","SI=F":4.89},{"date":"2000-09-14","SI=F":4.89},{"date":"2000-09-15","SI=F":4.87},{"date":"2000-09-18","SI=F":4.875999927520752},{"date":"2000-09-19","SI=F":4.882999897003174},{"date":"2000-09-20","SI=F":4.83},{"date":"2000-09-21","SI=F":4.87},{"date":"2000-09-22","SI=F":4.91},{"date":"2000-09-25","SI=F":4.914999961853027},{"date":"2000-09-26","SI=F":4.93},{"date":"2000-09-27","SI=F":4.97},{"date":"2000-09-28","SI=F":4.953000068664551},{"date":"2000-09-29","SI=F":4.9},{"date":"2000-10-02","SI=F":4.906000137329102},{"date":"2000-10-03","SI=F":4.913000106811523},{"date":"2000-10-04","SI=F":4.874000072479248},{"date":"2000-10-05","SI=F":4.89},{"date":"2000-10-06","SI=F":4.882999897003174},{"date":"2000-10-09","SI=F":4.885000228881836},{"date":"2000-10-10","SI=F":4.92},{"date":"2000-10-11","SI=F":4.87},{"date":"2000-10-12","SI=F":4.922999858856201},{"date":"2000-10-13","SI=F":4.882999897003174},{"date":"2000-10-16","SI=F":4.88},{"date":"2000-10-17","SI=F":4.8429999351501465},{"date":"2000-10-18","SI=F":4.853000164031982},{"date":"2000-10-19","SI=F":4.83},{"date":"2000-10-20","SI=F":4.83},{"date":"2000-10-23","SI=F":4.785999774932861},{"date":"2000-10-24","SI=F":4.8},{"date":"2000-10-25","SI=F":4.763999938964844},{"date":"2000-10-26","SI=F":4.73},{"date":"2000-10-27","SI=F":4.745999813079834},{"date":"2000-10-30","SI=F":4.75},{"date":"2000-10-31","SI=F":4.754000186920166},{"date":"2000-11-01","SI=F":4.77400016784668},{"date":"2000-11-02","SI=F":4.71},{"date":"2000-11-03","SI=F":4.74},{"date":"2000-11-06","SI=F":4.76},{"date":"2000-11-07","SI=F":4.72},{"date":"2000-11-08","SI=F":4.74},{"date":"2000-11-09","SI=F":4.75},{"date":"2000-11-10","SI=F":4.706999778747559},{"date":"2000-11-13","SI=F":4.67},{"date":"2000-11-14","SI=F":4.68},{"date":"2000-11-15","SI=F":4.67},{"date":"2000-11-16","SI=F":4.66},{"date":"2000-11-17","SI=F":4.644999980926514},{"date":"2000-11-20","SI=F":4.64},{"date":"2000-11-21","SI=F":4.626999855041504},{"date":"2000-11-22","SI=F":4.625},{"date":"2000-11-27","SI=F":4.695000171661377},{"date":"2000-11-28","SI=F":4.7},{"date":"2000-11-29","SI=F":4.614999771118164},{"date":"2000-11-30","SI=F":4.673999786376953},{"date":"2000-12-01","SI=F":4.64},{"date":"2000-12-04","SI=F":4.714000225067139},{"date":"2000-12-05","SI=F":4.703999996185303},{"date":"2000-12-06","SI=F":4.754000186920166},{"date":"2000-12-07","SI=F":4.723999977111816},{"date":"2000-12-08","SI=F":4.65},{"date":"2000-12-11","SI=F":4.656000137329102},{"date":"2000-12-12","SI=F":4.66},{"date":"2000-12-13","SI=F":4.623000144958496},{"date":"2000-12-14","SI=F":4.6},{"date":"2000-12-15","SI=F":4.563000202178955},{"date":"2000-12-18","SI=F":4.574999809265137},{"date":"2000-12-19","SI=F":4.585000038146973},{"date":"2000-12-20","SI=F":4.5960001945495605},{"date":"2000-12-21","SI=F":4.6},{"date":"2000-12-22","SI=F":4.61},{"date":"2000-12-26","SI=F":4.623000144958496},{"date":"2000-12-27","SI=F":4.583000183105469},{"date":"2000-12-28","SI=F":4.586999893188477},{"date":"2000-12-29","SI=F":4.585000038146973},{"date":"2001-01-02","SI=F":4.545000076293945},{"date":"2001-01-03","SI=F":4.49},{"date":"2001-01-04","SI=F":4.53},{"date":"2001-01-05","SI=F":4.554999828338623},{"date":"2001-01-08","SI=F":4.545000076293945},{"date":"2001-01-09","SI=F":4.55},{"date":"2001-01-10","SI=F":4.534999847412109},{"date":"2001-01-11","SI=F":4.557000160217285},{"date":"2001-01-12","SI=F":4.62},{"date":"2001-01-16","SI=F":4.677000045776367},{"date":"2001-01-17","SI=F":4.71},{"date":"2001-01-18","SI=F":4.794000148773193},{"date":"2001-01-19","SI=F":4.75},{"date":"2001-01-22","SI=F":4.77400016784668},{"date":"2001-01-23","SI=F":4.776000022888184},{"date":"2001-01-24","SI=F":4.77},{"date":"2001-01-25","SI=F":4.784999847412109},{"date":"2001-01-26","SI=F":4.804999828338623},{"date":"2001-01-29","SI=F":4.802999973297119},{"date":"2001-01-30","SI=F":4.796000003814697},{"date":"2001-01-31","SI=F":4.79},{"date":"2001-02-01","SI=F":4.79},{"date":"2001-02-02","SI=F":4.77},{"date":"2001-02-05","SI=F":4.68},{"date":"2001-02-06","SI=F":4.6529998779296875},{"date":"2001-02-07","SI=F":4.61},{"date":"2001-02-08","SI=F":4.56},{"date":"2001-02-09","SI=F":4.552999973297119},{"date":"2001-02-12","SI=F":4.552999973297119},{"date":"2001-02-13","SI=F":4.552999973297119},{"date":"2001-02-14","SI=F":4.58},{"date":"2001-02-15","SI=F":4.513000011444092},{"date":"2001-02-16","SI=F":4.49},{"date":"2001-02-20","SI=F":4.42},{"date":"2001-02-21","SI=F":4.406000137329102},{"date":"2001-02-22","SI=F":4.413000106811523},{"date":"2001-02-23","SI=F":4.43},{"date":"2001-02-26","SI=F":4.442999839782715},{"date":"2001-02-27","SI=F":4.414000034332275},{"date":"2001-02-28","SI=F":4.47},{"date":"2001-03-01","SI=F":4.394999980926514},{"date":"2001-03-02","SI=F":4.42},{"date":"2001-03-05","SI=F":4.415999889373779},{"date":"2001-03-06","SI=F":4.41},{"date":"2001-03-07","SI=F":4.43},{"date":"2001-03-08","SI=F":4.47599983215332},{"date":"2001-03-09","SI=F":4.49},{"date":"2001-03-12","SI=F":4.41},{"date":"2001-03-13","SI=F":4.42},{"date":"2001-03-14","SI=F":4.43},{"date":"2001-03-15","SI=F":4.324999809265137},{"date":"2001-03-16","SI=F":4.29},{"date":"2001-03-19","SI=F":4.295000076293945},{"date":"2001-03-20","SI=F":4.33},{"date":"2001-03-21","SI=F":4.322999954223633},{"date":"2001-03-22","SI=F":4.334000110626221},{"date":"2001-03-23","SI=F":4.34},{"date":"2001-03-26","SI=F":4.36},{"date":"2001-03-27","SI=F":4.414000034332275},{"date":"2001-03-28","SI=F":4.354000091552734},{"date":"2001-03-29","SI=F":4.32},{"date":"2001-03-30","SI=F":4.28},{"date":"2001-04-02","SI=F":4.3},{"date":"2001-04-03","SI=F":4.296000003814697},{"date":"2001-04-04","SI=F":4.322999954223633},{"date":"2001-04-05","SI=F":4.34},{"date":"2001-04-06","SI=F":4.32},{"date":"2001-04-09","SI=F":4.3},{"date":"2001-04-10","SI=F":4.31},{"date":"2001-04-11","SI=F":4.353000164031982},{"date":"2001-04-12","SI=F":4.36},{"date":"2001-04-16","SI=F":4.43},{"date":"2001-04-17","SI=F":4.36},{"date":"2001-04-18","SI=F":4.35699987411499},{"date":"2001-04-19","SI=F":4.42},{"date":"2001-04-20","SI=F":4.434999942779541},{"date":"2001-04-23","SI=F":4.434999942779541},{"date":"2001-04-24","SI=F":4.45},{"date":"2001-04-25","SI=F":4.364999771118164},{"date":"2001-04-26","SI=F":4.376999855041504},{"date":"2001-04-27","SI=F":4.35699987411499},{"date":"2001-04-30","SI=F":4.32},{"date":"2001-05-01","SI=F":4.35},{"date":"2001-05-02","SI=F":4.36},{"date":"2001-05-03","SI=F":4.33},{"date":"2001-05-04","SI=F":4.327000141143799},{"date":"2001-05-07","SI=F":4.294000148773193},{"date":"2001-05-08","SI=F":4.303999900817871},{"date":"2001-05-09","SI=F":4.386000156402588},{"date":"2001-05-10","SI=F":4.322999954223633},{"date":"2001-05-11","SI=F":4.31},{"date":"2001-05-14","SI=F":4.33},{"date":"2001-05-15","SI=F":4.295000076293945},{"date":"2001-05-16","SI=F":4.44},{"date":"2001-05-17","SI=F":4.47},{"date":"2001-05-18","SI=F":4.55},{"date":"2001-05-21","SI=F":4.526000022888184},{"date":"2001-05-22","SI=F":4.544000148773193},{"date":"2001-05-23","SI=F":4.56},{"date":"2001-05-24","SI=F":4.603000164031982},{"date":"2001-05-25","SI=F":4.563000202178955},{"date":"2001-05-29","SI=F":4.5229997634887695},{"date":"2001-05-30","SI=F":4.422999858856201},{"date":"2001-05-31","SI=F":4.395999908447266},{"date":"2001-06-01","SI=F":4.41},{"date":"2001-06-04","SI=F":4.32},{"date":"2001-06-05","SI=F":4.33},{"date":"2001-06-06","SI=F":4.33},{"date":"2001-06-07","SI=F":4.322999954223633},{"date":"2001-06-08","SI=F":4.36},{"date":"2001-06-11","SI=F":4.326000213623047},{"date":"2001-06-12","SI=F":4.364999771118164},{"date":"2001-06-13","SI=F":4.40500020980835},{"date":"2001-06-14","SI=F":4.46},{"date":"2001-06-15","SI=F":4.39300012588501},{"date":"2001-06-18","SI=F":4.414999961853027},{"date":"2001-06-19","SI=F":4.39300012588501},{"date":"2001-06-20","SI=F":4.34},{"date":"2001-06-21","SI=F":4.315999984741211},{"date":"2001-06-22","SI=F":4.3},{"date":"2001-06-25","SI=F":4.294000148773193},{"date":"2001-06-26","SI=F":4.343999862670898},{"date":"2001-06-27","SI=F":4.304999828338623},{"date":"2001-06-28","SI=F":4.293000221252441},{"date":"2001-06-29","SI=F":4.29},{"date":"2001-07-02","SI=F":4.2769999504089355},{"date":"2001-07-03","SI=F":4.243000030517578},{"date":"2001-07-05","SI=F":4.21},{"date":"2001-07-06","SI=F":4.235000133514404},{"date":"2001-07-09","SI=F":4.2129998207092285},{"date":"2001-07-10","SI=F":4.235000133514404},{"date":"2001-07-11","SI=F":4.23},{"date":"2001-07-12","SI=F":4.24},{"date":"2001-07-13","SI=F":4.28},{"date":"2001-07-16","SI=F":4.186999797821045},{"date":"2001-07-17","SI=F":4.224999904632568},{"date":"2001-07-18","SI=F":4.264999866485596},{"date":"2001-07-19","SI=F":4.22},{"date":"2001-07-20","SI=F":4.22},{"date":"2001-07-23","SI=F":4.24},{"date":"2001-07-24","SI=F":4.24},{"date":"2001-07-25","SI=F":4.2129998207092285},{"date":"2001-07-26","SI=F":4.22},{"date":"2001-07-27","SI=F":4.2},{"date":"2001-07-30","SI=F":4.19},{"date":"2001-07-31","SI=F":4.21},{"date":"2001-08-01","SI=F":4.2170000076293945},{"date":"2001-08-02","SI=F":4.22},{"date":"2001-08-03","SI=F":4.2129998207092285},{"date":"2001-08-06","SI=F":4.18},{"date":"2001-08-07","SI=F":4.16},{"date":"2001-08-08","SI=F":4.14},{"date":"2001-08-09","SI=F":4.204999923706055},{"date":"2001-08-10","SI=F":4.135000228881836},{"date":"2001-08-13","SI=F":4.136000156402588},{"date":"2001-08-14","SI=F":4.19},{"date":"2001-08-15","SI=F":4.144000053405762},{"date":"2001-08-16","SI=F":4.19},{"date":"2001-08-17","SI=F":4.256999969482422},{"date":"2001-08-20","SI=F":4.144999980926514},{"date":"2001-08-21","SI=F":4.184999942779541},{"date":"2001-08-22","SI=F":4.2},{"date":"2001-08-23","SI=F":4.214000225067139},{"date":"2001-08-24","SI=F":4.18},{"date":"2001-08-27","SI=F":4.193999767303467},{"date":"2001-08-28","SI=F":4.18},{"date":"2001-08-29","SI=F":4.18},{"date":"2001-08-30","SI=F":4.156000137329102},{"date":"2001-08-31","SI=F":4.16},{"date":"2001-09-04","SI=F":4.14},{"date":"2001-09-05","SI=F":4.15},{"date":"2001-09-06","SI=F":4.15},{"date":"2001-09-07","SI=F":4.144000053405762},{"date":"2001-09-10","SI=F":4.156000137329102},{"date":"2001-09-11","SI=F":4.175000190734863},{"date":"2001-09-14","SI=F":4.293000221252441},{"date":"2001-09-17","SI=F":4.382999897003174},{"date":"2001-09-18","SI=F":4.442999839782715},{"date":"2001-09-19","SI=F":4.72},{"date":"2001-09-20","SI=F":4.51},{"date":"2001-09-21","SI=F":4.59},{"date":"2001-09-24","SI=F":4.57},{"date":"2001-09-25","SI=F":4.52},{"date":"2001-09-26","SI=F":4.6},{"date":"2001-09-27","SI=F":4.58},{"date":"2001-09-28","SI=F":4.646999835968018},{"date":"2001-10-01","SI=F":4.64},{"date":"2001-10-02","SI=F":4.62},{"date":"2001-10-03","SI=F":4.60699987411499},{"date":"2001-10-04","SI=F":4.63700008392334},{"date":"2001-10-05","SI=F":4.664999961853027},{"date":"2001-10-08","SI=F":4.65},{"date":"2001-10-09","SI=F":4.53},{"date":"2001-10-10","SI=F":4.42},{"date":"2001-10-11","SI=F":4.4029998779296875},{"date":"2001-10-12","SI=F":4.45},{"date":"2001-10-15","SI=F":4.37},{"date":"2001-10-16","SI=F":4.322999954223633},{"date":"2001-10-17","SI=F":4.35},{"date":"2001-10-18","SI=F":4.243000030517578},{"date":"2001-10-19","SI=F":4.26},{"date":"2001-10-22","SI=F":4.22},{"date":"2001-10-23","SI=F":4.23},{"date":"2001-10-24","SI=F":4.203000068664551},{"date":"2001-10-25","SI=F":4.21},{"date":"2001-10-26","SI=F":4.203000068664551},{"date":"2001-10-29","SI=F":4.23},{"date":"2001-10-30","SI=F":4.25},{"date":"2001-10-31","SI=F":4.214000225067139},{"date":"2001-11-01","SI=F":4.196000099182129},{"date":"2001-11-02","SI=F":4.1},{"date":"2001-11-05","SI=F":4.086999893188477},{"date":"2001-11-06","SI=F":4.11},{"date":"2001-11-07","SI=F":4.12},{"date":"2001-11-08","SI=F":4.07},{"date":"2001-11-09","SI=F":4.07},{"date":"2001-11-12","SI=F":4.11},{"date":"2001-11-13","SI=F":4.135000228881836},{"date":"2001-11-14","SI=F":4.14},{"date":"2001-11-15","SI=F":4.105999946594238},{"date":"2001-11-16","SI=F":4.0929999351501465},{"date":"2001-11-19","SI=F":4.056000232696533},{"date":"2001-11-20","SI=F":4.05},{"date":"2001-11-21","SI=F":4.0329999923706055},{"date":"2001-11-26","SI=F":4.026000022888184},{"date":"2001-11-27","SI=F":4.04},{"date":"2001-11-28","SI=F":4.11299991607666},{"date":"2001-11-29","SI=F":4.063000202178955},{"date":"2001-11-30","SI=F":4.13},{"date":"2001-12-03","SI=F":4.2},{"date":"2001-12-04","SI=F":4.13},{"date":"2001-12-05","SI=F":4.176000118255615},{"date":"2001-12-06","SI=F":4.2170000076293945},{"date":"2001-12-07","SI=F":4.25},{"date":"2001-12-10","SI=F":4.224999904632568},{"date":"2001-12-11","SI=F":4.256999969482422},{"date":"2001-12-12","SI=F":4.244999885559082},{"date":"2001-12-13","SI=F":4.264999866485596},{"date":"2001-12-14","SI=F":4.35699987411499},{"date":"2001-12-17","SI=F":4.36},{"date":"2001-12-18","SI=F":4.414999961853027},{"date":"2001-12-19","SI=F":4.302999973297119},{"date":"2001-12-20","SI=F":4.39300012588501},{"date":"2001-12-21","SI=F":4.465000152587891},{"date":"2001-12-26","SI=F":4.535999774932861},{"date":"2001-12-27","SI=F":4.46},{"date":"2001-12-28","SI=F":4.49},{"date":"2001-12-31","SI=F":4.58},{"date":"2002-01-02","SI=F":4.526000022888184},{"date":"2002-01-03","SI=F":4.6},{"date":"2002-01-04","SI=F":4.64},{"date":"2002-01-07","SI=F":4.66},{"date":"2002-01-08","SI=F":4.632999897003174},{"date":"2002-01-09","SI=F":4.703000068664551},{"date":"2002-01-10","SI=F":4.692999839782715},{"date":"2002-01-11","SI=F":4.69},{"date":"2002-01-14","SI=F":4.51},{"date":"2002-01-15","SI=F":4.55},{"date":"2002-01-16","SI=F":4.554999828338623},{"date":"2002-01-17","SI=F":4.44},{"date":"2002-01-18","SI=F":4.34},{"date":"2002-01-22","SI=F":4.28},{"date":"2002-01-23","SI=F":4.252999782562256},{"date":"2002-01-24","SI=F":4.265999794006348},{"date":"2002-01-25","SI=F":4.3},{"date":"2002-01-28","SI=F":4.243000030517578},{"date":"2002-01-29","SI=F":4.29},{"date":"2002-01-30","SI=F":4.285999774932861},{"date":"2002-01-31","SI=F":4.216000080108643},{"date":"2002-02-01","SI=F":4.306000232696533},{"date":"2002-02-04","SI=F":4.29},{"date":"2002-02-05","SI=F":4.39300012588501},{"date":"2002-02-06","SI=F":4.36},{"date":"2002-02-07","SI=F":4.34},{"date":"2002-02-08","SI=F":4.45},{"date":"2002-02-11","SI=F":4.41},{"date":"2002-02-12","SI=F":4.48},{"date":"2002-02-13","SI=F":4.5},{"date":"2002-02-14","SI=F":4.5269999504089355},{"date":"2002-02-15","SI=F":4.534999847412109},{"date":"2002-02-19","SI=F":4.4670000076293945},{"date":"2002-02-20","SI=F":4.396999835968018},{"date":"2002-02-21","SI=F":4.416999816894531},{"date":"2002-02-22","SI=F":4.394999980926514},{"date":"2002-02-25","SI=F":4.364999771118164},{"date":"2002-02-26","SI=F":4.42},{"date":"2002-02-27","SI=F":4.423999786376953},{"date":"2002-02-28","SI=F":4.497000217437744},{"date":"2002-03-01","SI=F":4.55},{"date":"2002-03-04","SI=F":4.586999893188477},{"date":"2002-03-05","SI=F":4.54},{"date":"2002-03-06","SI=F":4.515999794006348},{"date":"2002-03-07","SI=F":4.466000080108643},{"date":"2002-03-08","SI=F":4.49},{"date":"2002-03-11","SI=F":4.47},{"date":"2002-03-12","SI=F":4.485000133514404},{"date":"2002-03-13","SI=F":4.517000198364258},{"date":"2002-03-14","SI=F":4.49},{"date":"2002-03-15","SI=F":4.48},{"date":"2002-03-18","SI=F":4.49},{"date":"2002-03-19","SI=F":4.51},{"date":"2002-03-20","SI=F":4.52},{"date":"2002-03-21","SI=F":4.5},{"date":"2002-03-22","SI=F":4.53},{"date":"2002-03-25","SI=F":4.57},{"date":"2002-03-26","SI=F":4.58},{"date":"2002-03-27","SI=F":4.67},{"date":"2002-03-28","SI=F":4.64},{"date":"2002-04-01","SI=F":4.69},{"date":"2002-04-02","SI=F":4.74},{"date":"2002-04-03","SI=F":4.66},{"date":"2002-04-04","SI=F":4.616000175476074},{"date":"2002-04-05","SI=F":4.57},{"date":"2002-04-08","SI=F":4.56},{"date":"2002-04-09","SI=F":4.55},{"date":"2002-04-10","SI=F":4.62},{"date":"2002-04-11","SI=F":4.58},{"date":"2002-04-12","SI=F":4.59},{"date":"2002-04-15","SI=F":4.445000171661377},{"date":"2002-04-16","SI=F":4.4},{"date":"2002-04-17","SI=F":4.445000171661377},{"date":"2002-04-18","SI=F":4.493000030517578},{"date":"2002-04-19","SI=F":4.5},{"date":"2002-04-22","SI=F":4.54},{"date":"2002-04-23","SI=F":4.565000057220459},{"date":"2002-04-24","SI=F":4.557000160217285},{"date":"2002-04-25","SI=F":4.614999771118164},{"date":"2002-04-26","SI=F":4.646999835968018},{"date":"2002-04-29","SI=F":4.636000156402588},{"date":"2002-04-30","SI=F":4.53},{"date":"2002-05-01","SI=F":4.53},{"date":"2002-05-02","SI=F":4.543000221252441},{"date":"2002-05-03","SI=F":4.5970001220703125},{"date":"2002-05-06","SI=F":4.5960001945495605},{"date":"2002-05-07","SI=F":4.62},{"date":"2002-05-08","SI=F":4.57},{"date":"2002-05-09","SI=F":4.614999771118164},{"date":"2002-05-10","SI=F":4.66},{"date":"2002-05-13","SI=F":4.5960001945495605},{"date":"2002-05-14","SI=F":4.5960001945495605},{"date":"2002-05-15","SI=F":4.625999927520752},{"date":"2002-05-16","SI=F":4.64},{"date":"2002-05-17","SI=F":4.6539998054504395},{"date":"2002-05-20","SI=F":4.77},{"date":"2002-05-21","SI=F":4.834000110626221},{"date":"2002-05-22","SI=F":4.824999809265137},{"date":"2002-05-23","SI=F":4.896999835968018},{"date":"2002-05-24","SI=F":4.85699987411499},{"date":"2002-05-28","SI=F":4.87},{"date":"2002-05-29","SI=F":4.933000087738037},{"date":"2002-05-30","SI=F":4.97},{"date":"2002-05-31","SI=F":5.026000022888184},{"date":"2002-06-03","SI=F":5.07},{"date":"2002-06-04","SI=F":5.11299991607666},{"date":"2002-06-05","SI=F":4.933000087738037},{"date":"2002-06-06","SI=F":4.986000061035156},{"date":"2002-06-07","SI=F":4.97},{"date":"2002-06-10","SI=F":4.9029998779296875},{"date":"2002-06-11","SI=F":4.873000144958496},{"date":"2002-06-12","SI=F":4.91},{"date":"2002-06-13","SI=F":4.827000141143799},{"date":"2002-06-14","SI=F":4.8470001220703125},{"date":"2002-06-17","SI=F":4.82},{"date":"2002-06-18","SI=F":4.84},{"date":"2002-06-19","SI=F":4.84},{"date":"2002-06-20","SI=F":4.867000102996826},{"date":"2002-06-21","SI=F":4.85},{"date":"2002-06-24","SI=F":4.863999843597412},{"date":"2002-06-25","SI=F":4.83},{"date":"2002-06-26","SI=F":4.85},{"date":"2002-06-27","SI=F":4.875999927520752},{"date":"2002-06-28","SI=F":4.833000183105469},{"date":"2002-07-01","SI=F":4.867000102996826},{"date":"2002-07-02","SI=F":4.93},{"date":"2002-07-03","SI=F":4.934999942779541},{"date":"2002-07-08","SI=F":4.96},{"date":"2002-07-09","SI=F":5.04},{"date":"2002-07-10","SI=F":5.03},{"date":"2002-07-11","SI=F":5.07},{"date":"2002-07-12","SI=F":5.046000003814697},{"date":"2002-07-15","SI=F":5.1},{"date":"2002-07-16","SI=F":5.02},{"date":"2002-07-17","SI=F":4.99},{"date":"2002-07-18","SI=F":4.99},{"date":"2002-07-19","SI=F":5.063000202178955},{"date":"2002-07-22","SI=F":5.0329999923706055},{"date":"2002-07-23","SI=F":4.874000072479248},{"date":"2002-07-24","SI=F":4.854000091552734},{"date":"2002-07-25","SI=F":4.85},{"date":"2002-07-26","SI=F":4.66},{"date":"2002-07-29","SI=F":4.636000156402588},{"date":"2002-07-30","SI=F":4.65500020980835},{"date":"2002-07-31","SI=F":4.59499979019165},{"date":"2002-08-01","SI=F":4.58},{"date":"2002-08-02","SI=F":4.59},{"date":"2002-08-05","SI=F":4.63},{"date":"2002-08-06","SI=F":4.61},{"date":"2002-08-07","SI=F":4.67},{"date":"2002-08-08","SI=F":4.635000228881836},{"date":"2002-08-09","SI=F":4.666999816894531},{"date":"2002-08-12","SI=F":4.59},{"date":"2002-08-13","SI=F":4.577000141143799},{"date":"2002-08-14","SI=F":4.454999923706055},{"date":"2002-08-15","SI=F":4.48},{"date":"2002-08-16","SI=F":4.49},{"date":"2002-08-19","SI=F":4.4},{"date":"2002-08-20","SI=F":4.434000015258789},{"date":"2002-08-21","SI=F":4.416999816894531},{"date":"2002-08-22","SI=F":4.46},{"date":"2002-08-23","SI=F":4.42},{"date":"2002-08-26","SI=F":4.434999942779541},{"date":"2002-08-27","SI=F":4.5},{"date":"2002-08-28","SI=F":4.494999885559082},{"date":"2002-08-29","SI=F":4.5269999504089355},{"date":"2002-08-30","SI=F":4.436999797821045},{"date":"2002-09-03","SI=F":4.453999996185303},{"date":"2002-09-04","SI=F":4.465000152587891},{"date":"2002-09-05","SI=F":4.514999866485596},{"date":"2002-09-06","SI=F":4.51},{"date":"2002-09-09","SI=F":4.58},{"date":"2002-09-10","SI=F":4.557000160217285},{"date":"2002-09-11","SI=F":4.54},{"date":"2002-09-12","SI=F":4.586999893188477},{"date":"2002-09-13","SI=F":4.553999900817871},{"date":"2002-09-16","SI=F":4.55},{"date":"2002-09-17","SI=F":4.577000141143799},{"date":"2002-09-18","SI=F":4.62},{"date":"2002-09-19","SI=F":4.64},{"date":"2002-09-20","SI=F":4.63},{"date":"2002-09-23","SI=F":4.626999855041504},{"date":"2002-09-24","SI=F":4.65},{"date":"2002-09-25","SI=F":4.58},{"date":"2002-09-26","SI=F":4.505000114440918},{"date":"2002-09-27","SI=F":4.486999988555908},{"date":"2002-09-30","SI=F":4.53},{"date":"2002-10-01","SI=F":4.47},{"date":"2002-10-02","SI=F":4.47},{"date":"2002-10-03","SI=F":4.47},{"date":"2002-10-04","SI=F":4.474999904632568},{"date":"2002-10-07","SI=F":4.44},{"date":"2002-10-08","SI=F":4.36},{"date":"2002-10-09","SI=F":4.34},{"date":"2002-10-10","SI=F":4.2729997634887695},{"date":"2002-10-11","SI=F":4.31},{"date":"2002-10-14","SI=F":4.3},{"date":"2002-10-15","SI=F":4.31},{"date":"2002-10-16","SI=F":4.36},{"date":"2002-10-17","SI=F":4.333000183105469},{"date":"2002-10-18","SI=F":4.35},{"date":"2002-10-21","SI=F":4.343999862670898},{"date":"2002-10-22","SI=F":4.4039998054504395},{"date":"2002-10-23","SI=F":4.4},{"date":"2002-10-24","SI=F":4.354000091552734},{"date":"2002-10-25","SI=F":4.4},{"date":"2002-10-28","SI=F":4.4039998054504395},{"date":"2002-10-29","SI=F":4.5},{"date":"2002-10-30","SI=F":4.48},{"date":"2002-10-31","SI=F":4.5},{"date":"2002-11-01","SI=F":4.484000205993652},{"date":"2002-11-04","SI=F":4.48},{"date":"2002-11-05","SI=F":4.49},{"date":"2002-11-06","SI=F":4.4770002365112305},{"date":"2002-11-07","SI=F":4.544000148773193},{"date":"2002-11-08","SI=F":4.526000022888184},{"date":"2002-11-11","SI=F":4.565999984741211},{"date":"2002-11-12","SI=F":4.593999862670898},{"date":"2002-11-13","SI=F":4.553999900817871},{"date":"2002-11-14","SI=F":4.556000232696533},{"date":"2002-11-15","SI=F":4.572999954223633},{"date":"2002-11-18","SI=F":4.534999847412109},{"date":"2002-11-19","SI=F":4.545000076293945},{"date":"2002-11-20","SI=F":4.5329999923706055},{"date":"2002-11-21","SI=F":4.466000080108643},{"date":"2002-11-22","SI=F":4.54},{"date":"2002-11-25","SI=F":4.47},{"date":"2002-11-26","SI=F":4.433000087738037},{"date":"2002-11-27","SI=F":4.414000034332275},{"date":"2002-12-02","SI=F":4.42},{"date":"2002-12-03","SI=F":4.53},{"date":"2002-12-04","SI=F":4.56},{"date":"2002-12-05","SI=F":4.62},{"date":"2002-12-06","SI=F":4.63},{"date":"2002-12-09","SI=F":4.6},{"date":"2002-12-10","SI=F":4.61},{"date":"2002-12-11","SI=F":4.633999824523926},{"date":"2002-12-12","SI=F":4.74399995803833},{"date":"2002-12-13","SI=F":4.703999996185303},{"date":"2002-12-16","SI=F":4.7},{"date":"2002-12-17","SI=F":4.64},{"date":"2002-12-18","SI=F":4.664999961853027},{"date":"2002-12-19","SI=F":4.724999904632568},{"date":"2002-12-20","SI=F":4.63},{"date":"2002-12-23","SI=F":4.6529998779296875},{"date":"2002-12-24","SI=F":4.6570000648498535},{"date":"2002-12-26","SI=F":4.7},{"date":"2002-12-27","SI=F":4.71},{"date":"2002-12-30","SI=F":4.66},{"date":"2002-12-31","SI=F":4.8},{"date":"2003-01-02","SI=F":4.81},{"date":"2003-01-03","SI=F":4.89},{"date":"2003-01-06","SI=F":4.9},{"date":"2003-01-07","SI=F":4.803999900817871},{"date":"2003-01-08","SI=F":4.855999946594238},{"date":"2003-01-09","SI=F":4.843999862670898},{"date":"2003-01-10","SI=F":4.86},{"date":"2003-01-13","SI=F":4.83},{"date":"2003-01-14","SI=F":4.752999782562256},{"date":"2003-01-15","SI=F":4.77},{"date":"2003-01-16","SI=F":4.822999954223633},{"date":"2003-01-17","SI=F":4.8},{"date":"2003-01-21","SI=F":4.81},{"date":"2003-01-22","SI=F":4.835999965667725},{"date":"2003-01-23","SI=F":4.775000095367432},{"date":"2003-01-24","SI=F":4.875},{"date":"2003-01-27","SI=F":4.824999809265137},{"date":"2003-01-28","SI=F":4.864999771118164},{"date":"2003-01-29","SI=F":4.8},{"date":"2003-01-30","SI=F":4.86299991607666},{"date":"2003-01-31","SI=F":4.853000164031982},{"date":"2003-02-03","SI=F":4.83},{"date":"2003-02-04","SI=F":4.91},{"date":"2003-02-05","SI=F":4.76},{"date":"2003-02-06","SI=F":4.672999858856201},{"date":"2003-02-07","SI=F":4.645999908447266},{"date":"2003-02-10","SI=F":4.5960001945495605},{"date":"2003-02-11","SI=F":4.565999984741211},{"date":"2003-02-12","SI=F":4.502999782562256},{"date":"2003-02-13","SI=F":4.53},{"date":"2003-02-14","SI=F":4.53},{"date":"2003-02-18","SI=F":4.55},{"date":"2003-02-19","SI=F":4.623000144958496},{"date":"2003-02-20","SI=F":4.66},{"date":"2003-02-21","SI=F":4.663000106811523},{"date":"2003-02-24","SI=F":4.7129998207092285},{"date":"2003-02-25","SI=F":4.64},{"date":"2003-02-26","SI=F":4.65500020980835},{"date":"2003-02-27","SI=F":4.56},{"date":"2003-02-28","SI=F":4.585000038146973},{"date":"2003-03-03","SI=F":4.6570000648498535},{"date":"2003-03-04","SI=F":4.6570000648498535},{"date":"2003-03-05","SI=F":4.62},{"date":"2003-03-06","SI=F":4.66},{"date":"2003-03-07","SI=F":4.676000118255615},{"date":"2003-03-10","SI=F":4.67},{"date":"2003-03-11","SI=F":4.68},{"date":"2003-03-12","SI=F":4.623000144958496},{"date":"2003-03-13","SI=F":4.53},{"date":"2003-03-14","SI=F":4.5269999504089355},{"date":"2003-03-17","SI=F":4.44},{"date":"2003-03-18","SI=F":4.45},{"date":"2003-03-19","SI=F":4.41},{"date":"2003-03-20","SI=F":4.41},{"date":"2003-03-21","SI=F":4.3460001945495605},{"date":"2003-03-24","SI=F":4.36},{"date":"2003-03-25","SI=F":4.386000156402588},{"date":"2003-03-26","SI=F":4.39},{"date":"2003-03-27","SI=F":4.386000156402588},{"date":"2003-03-28","SI=F":4.43},{"date":"2003-03-31","SI=F":4.46},{"date":"2003-04-01","SI=F":4.433000087738037},{"date":"2003-04-02","SI=F":4.4},{"date":"2003-04-03","SI=F":4.41},{"date":"2003-04-04","SI=F":4.41},{"date":"2003-04-07","SI=F":4.42},{"date":"2003-04-08","SI=F":4.473999977111816},{"date":"2003-04-09","SI=F":4.48},{"date":"2003-04-10","SI=F":4.486000061035156},{"date":"2003-04-11","SI=F":4.49},{"date":"2003-04-14","SI=F":4.533999919891357},{"date":"2003-04-15","SI=F":4.52},{"date":"2003-04-16","SI=F":4.48},{"date":"2003-04-17","SI=F":4.466000080108643},{"date":"2003-04-21","SI=F":4.53},{"date":"2003-04-22","SI=F":4.5929999351501465},{"date":"2003-04-23","SI=F":4.623000144958496},{"date":"2003-04-24","SI=F":4.64300012588501},{"date":"2003-04-25","SI=F":4.63},{"date":"2003-04-28","SI=F":4.58},{"date":"2003-04-29","SI=F":4.55},{"date":"2003-04-30","SI=F":4.64},{"date":"2003-05-01","SI=F":4.76},{"date":"2003-05-02","SI=F":4.783999919891357},{"date":"2003-05-05","SI=F":4.8},{"date":"2003-05-06","SI=F":4.7870001792907715},{"date":"2003-05-07","SI=F":4.73},{"date":"2003-05-08","SI=F":4.79},{"date":"2003-05-09","SI=F":4.7870001792907715},{"date":"2003-05-12","SI=F":4.86},{"date":"2003-05-13","SI=F":4.814000129699707},{"date":"2003-05-14","SI=F":4.863999843597412},{"date":"2003-05-15","SI=F":4.77},{"date":"2003-05-16","SI=F":4.78},{"date":"2003-05-19","SI=F":4.81},{"date":"2003-05-20","SI=F":4.763999938964844},{"date":"2003-05-21","SI=F":4.7170000076293945},{"date":"2003-05-22","SI=F":4.6539998054504395},{"date":"2003-05-23","SI=F":4.64},{"date":"2003-05-27","SI=F":4.62},{"date":"2003-05-28","SI=F":4.633999824523926},{"date":"2003-05-29","SI=F":4.57},{"date":"2003-05-30","SI=F":4.526000022888184},{"date":"2003-06-02","SI=F":4.5},{"date":"2003-06-03","SI=F":4.504000186920166},{"date":"2003-06-04","SI=F":4.49399995803833},{"date":"2003-06-05","SI=F":4.49399995803833},{"date":"2003-06-06","SI=F":4.54},{"date":"2003-06-09","SI=F":4.51},{"date":"2003-06-10","SI=F":4.4629998207092285},{"date":"2003-06-11","SI=F":4.493000030517578},{"date":"2003-06-12","SI=F":4.5},{"date":"2003-06-13","SI=F":4.57},{"date":"2003-06-16","SI=F":4.60699987411499},{"date":"2003-06-17","SI=F":4.605000019073486},{"date":"2003-06-18","SI=F":4.554999828338623},{"date":"2003-06-19","SI=F":4.566999912261963},{"date":"2003-06-20","SI=F":4.525000095367432},{"date":"2003-06-23","SI=F":4.554999828338623},{"date":"2003-06-24","SI=F":4.51},{"date":"2003-06-25","SI=F":4.56},{"date":"2003-06-26","SI=F":4.52},{"date":"2003-06-27","SI=F":4.505000114440918},{"date":"2003-06-30","SI=F":4.557000160217285},{"date":"2003-07-01","SI=F":4.573999881744385},{"date":"2003-07-02","SI=F":4.633999824523926},{"date":"2003-07-03","SI=F":4.68},{"date":"2003-07-07","SI=F":4.73},{"date":"2003-07-08","SI=F":4.736000061035156},{"date":"2003-07-09","SI=F":4.815999984741211},{"date":"2003-07-10","SI=F":4.81},{"date":"2003-07-11","SI=F":4.8},{"date":"2003-07-14","SI=F":4.79},{"date":"2003-07-15","SI=F":4.65},{"date":"2003-07-16","SI=F":4.656000137329102},{"date":"2003-07-17","SI=F":4.67},{"date":"2003-07-18","SI=F":4.723999977111816},{"date":"2003-07-21","SI=F":4.74399995803833},{"date":"2003-07-22","SI=F":4.783999919891357},{"date":"2003-07-23","SI=F":5.064000129699707},{"date":"2003-07-24","SI=F":5.105000019073486},{"date":"2003-07-25","SI=F":5.07},{"date":"2003-07-28","SI=F":5.19},{"date":"2003-07-29","SI=F":5.16},{"date":"2003-07-30","SI=F":5.056000232696533},{"date":"2003-07-31","SI=F":5.116000175476074},{"date":"2003-08-01","SI=F":5.0929999351501465},{"date":"2003-08-04","SI=F":5.015999794006348},{"date":"2003-08-05","SI=F":4.935999870300293},{"date":"2003-08-06","SI=F":4.966000080108643},{"date":"2003-08-07","SI=F":5.033999919891357},{"date":"2003-08-08","SI=F":4.99},{"date":"2003-08-11","SI=F":4.995999813079834},{"date":"2003-08-12","SI=F":4.86},{"date":"2003-08-13","SI=F":5.026000022888184},{"date":"2003-08-14","SI=F":5.03},{"date":"2003-08-15","SI=F":4.922999858856201},{"date":"2003-08-18","SI=F":4.922999858856201},{"date":"2003-08-19","SI=F":4.99},{"date":"2003-08-20","SI=F":5.02},{"date":"2003-08-21","SI=F":4.94},{"date":"2003-08-22","SI=F":4.993000030517578},{"date":"2003-08-25","SI=F":4.99},{"date":"2003-08-26","SI=F":5.0},{"date":"2003-08-27","SI=F":5.126999855041504},{"date":"2003-08-28","SI=F":5.13},{"date":"2003-08-29","SI=F":5.11},{"date":"2003-09-02","SI=F":4.99},{"date":"2003-09-03","SI=F":5.06},{"date":"2003-09-04","SI=F":5.015999794006348},{"date":"2003-09-05","SI=F":5.13},{"date":"2003-09-08","SI=F":5.09},{"date":"2003-09-09","SI=F":5.247000217437744},{"date":"2003-09-10","SI=F":5.247000217437744},{"date":"2003-09-11","SI=F":5.327000141143799},{"date":"2003-09-12","SI=F":5.2},{"date":"2003-09-15","SI=F":5.192999839782715},{"date":"2003-09-16","SI=F":5.2129998207092285},{"date":"2003-09-17","SI=F":5.28},{"date":"2003-09-18","SI=F":5.255000114440918},{"date":"2003-09-19","SI=F":5.28},{"date":"2003-09-22","SI=F":5.264999866485596},{"date":"2003-09-23","SI=F":5.235000133514404},{"date":"2003-09-24","SI=F":5.3},{"date":"2003-09-25","SI=F":5.214000225067139},{"date":"2003-09-26","SI=F":5.13700008392334},{"date":"2003-09-29","SI=F":5.07},{"date":"2003-09-30","SI=F":5.13700008392334},{"date":"2003-10-01","SI=F":5.1},{"date":"2003-10-02","SI=F":5.09499979019165},{"date":"2003-10-03","SI=F":4.83},{"date":"2003-10-06","SI=F":4.81},{"date":"2003-10-07","SI=F":4.875},{"date":"2003-10-08","SI=F":4.864999771118164},{"date":"2003-10-09","SI=F":4.836999893188477},{"date":"2003-10-10","SI=F":4.90500020980835},{"date":"2003-10-13","SI=F":4.974999904632568},{"date":"2003-10-14","SI=F":4.927000045776367},{"date":"2003-10-15","SI=F":4.94},{"date":"2003-10-16","SI=F":4.916999816894531},{"date":"2003-10-17","SI=F":4.934999942779541},{"date":"2003-10-20","SI=F":5.0},{"date":"2003-10-21","SI=F":5.063000202178955},{"date":"2003-10-22","SI=F":5.13},{"date":"2003-10-23","SI=F":5.166999816894531},{"date":"2003-10-24","SI=F":5.16},{"date":"2003-10-27","SI=F":5.186999797821045},{"date":"2003-10-28","SI=F":5.09},{"date":"2003-10-29","SI=F":5.14},{"date":"2003-10-30","SI=F":5.13},{"date":"2003-10-31","SI=F":5.06},{"date":"2003-11-03","SI=F":4.92},{"date":"2003-11-04","SI=F":5.02400016784668},{"date":"2003-11-05","SI=F":4.98},{"date":"2003-11-06","SI=F":4.95},{"date":"2003-11-07","SI=F":5.05},{"date":"2003-11-10","SI=F":5.085999965667725},{"date":"2003-11-11","SI=F":5.063000202178955},{"date":"2003-11-12","SI=F":5.33},{"date":"2003-11-13","SI=F":5.29},{"date":"2003-11-14","SI=F":5.41},{"date":"2003-11-17","SI=F":5.2230000495910645},{"date":"2003-11-18","SI=F":5.36299991607666},{"date":"2003-11-19","SI=F":5.265999794006348},{"date":"2003-11-20","SI=F":5.26},{"date":"2003-11-21","SI=F":5.29},{"date":"2003-11-24","SI=F":5.24},{"date":"2003-11-25","SI=F":5.3},{"date":"2003-11-26","SI=F":5.355000019073486},{"date":"2003-12-01","SI=F":5.445000171661377},{"date":"2003-12-02","SI=F":5.495999813079834},{"date":"2003-12-03","SI=F":5.47},{"date":"2003-12-04","SI=F":5.45},{"date":"2003-12-05","SI=F":5.47},{"date":"2003-12-08","SI=F":5.54},{"date":"2003-12-09","SI=F":5.635000228881836},{"date":"2003-12-10","SI=F":5.6},{"date":"2003-12-11","SI=F":5.58},{"date":"2003-12-12","SI=F":5.62},{"date":"2003-12-15","SI=F":5.64},{"date":"2003-12-16","SI=F":5.63},{"date":"2003-12-17","SI=F":5.69},{"date":"2003-12-18","SI=F":5.71},{"date":"2003-12-19","SI=F":5.72},{"date":"2003-12-22","SI=F":5.71},{"date":"2003-12-23","SI=F":5.735000133514404},{"date":"2003-12-24","SI=F":5.78},{"date":"2003-12-29","SI=F":5.916999816894531},{"date":"2003-12-30","SI=F":5.982999801635742},{"date":"2003-12-31","SI=F":5.953000068664551},{"date":"2004-01-05","SI=F":6.23},{"date":"2004-01-06","SI=F":6.315999984741211},{"date":"2004-01-07","SI=F":6.25},{"date":"2004-01-08","SI=F":6.26},{"date":"2004-01-09","SI=F":6.485000133514404},{"date":"2004-01-12","SI=F":6.605000019073486},{"date":"2004-01-13","SI=F":6.59},{"date":"2004-01-14","SI=F":6.42},{"date":"2004-01-15","SI=F":6.204999923706055},{"date":"2004-01-16","SI=F":6.32},{"date":"2004-01-20","SI=F":6.315000057220459},{"date":"2004-01-21","SI=F":6.2},{"date":"2004-01-22","SI=F":6.34},{"date":"2004-01-23","SI=F":6.355000019073486},{"date":"2004-01-26","SI=F":6.31},{"date":"2004-01-27","SI=F":6.55},{"date":"2004-01-28","SI=F":6.625},{"date":"2004-01-29","SI=F":6.22599983215332},{"date":"2004-01-30","SI=F":6.245999813079834},{"date":"2004-02-02","SI=F":6.04},{"date":"2004-02-03","SI=F":6.12},{"date":"2004-02-04","SI=F":6.144999980926514},{"date":"2004-02-05","SI=F":6.12},{"date":"2004-02-06","SI=F":6.275000095367432},{"date":"2004-02-09","SI=F":6.425000190734863},{"date":"2004-02-10","SI=F":6.385000228881836},{"date":"2004-02-11","SI=F":6.554999828338623},{"date":"2004-02-12","SI=F":6.62},{"date":"2004-02-13","SI=F":6.58},{"date":"2004-02-17","SI=F":6.78},{"date":"2004-02-18","SI=F":6.7},{"date":"2004-02-19","SI=F":6.65500020980835},{"date":"2004-02-20","SI=F":6.53},{"date":"2004-02-23","SI=F":6.49},{"date":"2004-02-24","SI=F":6.62},{"date":"2004-02-25","SI=F":6.53},{"date":"2004-02-26","SI=F":6.71},{"date":"2004-02-27","SI=F":6.696000099182129},{"date":"2004-03-01","SI=F":6.93},{"date":"2004-03-02","SI=F":6.71},{"date":"2004-03-03","SI=F":6.74},{"date":"2004-03-04","SI=F":6.76},{"date":"2004-03-05","SI=F":6.98},{"date":"2004-03-08","SI=F":6.973999977111816},{"date":"2004-03-09","SI=F":7.165999889373779},{"date":"2004-03-10","SI=F":7.17},{"date":"2004-03-11","SI=F":7.18},{"date":"2004-03-12","SI=F":7.05},{"date":"2004-03-15","SI=F":7.13},{"date":"2004-03-16","SI=F":7.15500020980835},{"date":"2004-03-17","SI=F":7.25},{"date":"2004-03-18","SI=F":7.45},{"date":"2004-03-19","SI=F":7.55},{"date":"2004-03-22","SI=F":7.62},{"date":"2004-03-23","SI=F":7.7},{"date":"2004-03-24","SI=F":7.64},{"date":"2004-03-25","SI=F":7.59},{"date":"2004-03-26","SI=F":7.71},{"date":"2004-03-29","SI=F":7.614999771118164},{"date":"2004-03-30","SI=F":7.765999794006348},{"date":"2004-03-31","SI=F":7.935999870300293},{"date":"2004-04-01","SI=F":8.14},{"date":"2004-04-02","SI=F":8.15},{"date":"2004-04-05","SI=F":8.11},{"date":"2004-04-06","SI=F":8.21},{"date":"2004-04-07","SI=F":8.1850004196167},{"date":"2004-04-08","SI=F":8.085000038146973},{"date":"2004-04-12","SI=F":8.024999618530273},{"date":"2004-04-13","SI=F":7.445000171661377},{"date":"2004-04-14","SI=F":7.0},{"date":"2004-04-15","SI=F":7.07},{"date":"2004-04-16","SI=F":7.14},{"date":"2004-04-19","SI=F":7.204999923706055},{"date":"2004-04-20","SI=F":6.94},{"date":"2004-04-21","SI=F":6.164999961853027},{"date":"2004-04-22","SI=F":6.02},{"date":"2004-04-23","SI=F":6.16},{"date":"2004-04-26","SI=F":6.17},{"date":"2004-04-27","SI=F":6.23},{"date":"2004-04-28","SI=F":5.867000102996826},{"date":"2004-04-29","SI=F":5.82},{"date":"2004-04-30","SI=F":6.08},{"date":"2004-05-03","SI=F":6.015999794006348},{"date":"2004-05-04","SI=F":6.04},{"date":"2004-05-05","SI=F":6.104000091552734},{"date":"2004-05-06","SI=F":5.82},{"date":"2004-05-07","SI=F":5.59},{"date":"2004-05-10","SI=F":5.75600004196167},{"date":"2004-05-11","SI=F":5.513999938964844},{"date":"2004-05-12","SI=F":5.556000232696533},{"date":"2004-05-13","SI=F":5.60699987411499},{"date":"2004-05-14","SI=F":5.72},{"date":"2004-05-17","SI=F":5.67},{"date":"2004-05-18","SI=F":5.672999858856201},{"date":"2004-05-19","SI=F":5.92},{"date":"2004-05-20","SI=F":5.7729997634887695},{"date":"2004-05-21","SI=F":5.86299991607666},{"date":"2004-05-24","SI=F":5.99},{"date":"2004-05-25","SI=F":6.08},{"date":"2004-05-26","SI=F":6.05},{"date":"2004-05-27","SI=F":6.19},{"date":"2004-05-28","SI=F":6.105000019073486},{"date":"2004-06-01","SI=F":6.05},{"date":"2004-06-02","SI=F":5.833000183105469},{"date":"2004-06-03","SI=F":5.73},{"date":"2004-06-04","SI=F":5.802999973297119},{"date":"2004-06-07","SI=F":5.894000053405762},{"date":"2004-06-08","SI=F":5.763999938964844},{"date":"2004-06-09","SI=F":5.63},{"date":"2004-06-10","SI=F":5.744999885559082},{"date":"2004-06-14","SI=F":5.65500020980835},{"date":"2004-06-15","SI=F":5.73},{"date":"2004-06-16","SI=F":5.72},{"date":"2004-06-17","SI=F":5.92},{"date":"2004-06-18","SI=F":5.98},{"date":"2004-06-21","SI=F":5.86},{"date":"2004-06-22","SI=F":5.864999771118164},{"date":"2004-06-23","SI=F":5.873000144958496},{"date":"2004-06-24","SI=F":6.17},{"date":"2004-06-25","SI=F":6.125},{"date":"2004-06-28","SI=F":5.896999835968018},{"date":"2004-06-29","SI=F":5.853000164031982},{"date":"2004-06-30","SI=F":5.776000022888184},{"date":"2004-07-01","SI=F":5.934999942779541},{"date":"2004-07-02","SI=F":6.0},{"date":"2004-07-06","SI=F":5.964000225067139},{"date":"2004-07-07","SI=F":6.11},{"date":"2004-07-08","SI=F":6.42},{"date":"2004-07-09","SI=F":6.46},{"date":"2004-07-12","SI=F":6.53},{"date":"2004-07-13","SI=F":6.38},{"date":"2004-07-14","SI=F":6.6},{"date":"2004-07-15","SI=F":6.65},{"date":"2004-07-16","SI=F":6.71},{"date":"2004-07-19","SI=F":6.59},{"date":"2004-07-20","SI=F":6.6},{"date":"2004-07-21","SI=F":6.4},{"date":"2004-07-22","SI=F":6.42},{"date":"2004-07-23","SI=F":6.334000110626221},{"date":"2004-07-26","SI=F":6.234000205993652},{"date":"2004-07-27","SI=F":6.24},{"date":"2004-07-28","SI=F":6.36},{"date":"2004-07-29","SI=F":6.34499979019165},{"date":"2004-07-30","SI=F":6.55},{"date":"2004-08-02","SI=F":6.61},{"date":"2004-08-03","SI=F":6.675000190734863},{"date":"2004-08-04","SI=F":6.73},{"date":"2004-08-05","SI=F":6.74},{"date":"2004-08-06","SI=F":6.77},{"date":"2004-08-09","SI=F":6.73},{"date":"2004-08-10","SI=F":6.714000225067139},{"date":"2004-08-11","SI=F":6.52},{"date":"2004-08-12","SI=F":6.55},{"date":"2004-08-13","SI=F":6.62},{"date":"2004-08-16","SI=F":6.73},{"date":"2004-08-17","SI=F":6.72},{"date":"2004-08-18","SI=F":6.83},{"date":"2004-08-19","SI=F":6.815000057220459},{"date":"2004-08-20","SI=F":6.866000175476074},{"date":"2004-08-23","SI=F":6.74},{"date":"2004-08-24","SI=F":6.573999881744385},{"date":"2004-08-25","SI=F":6.61},{"date":"2004-08-26","SI=F":6.675000190734863},{"date":"2004-08-27","SI=F":6.59},{"date":"2004-08-30","SI=F":6.704999923706055},{"date":"2004-08-31","SI=F":6.77},{"date":"2004-09-01","SI=F":6.79},{"date":"2004-09-02","SI=F":6.77},{"date":"2004-09-03","SI=F":6.55},{"date":"2004-09-07","SI=F":6.2},{"date":"2004-09-08","SI=F":6.18},{"date":"2004-09-09","SI=F":6.1539998054504395},{"date":"2004-09-10","SI=F":6.13},{"date":"2004-09-13","SI=F":6.18},{"date":"2004-09-14","SI=F":6.2},{"date":"2004-09-15","SI=F":6.27},{"date":"2004-09-16","SI=F":6.29},{"date":"2004-09-17","SI=F":6.26},{"date":"2004-09-20","SI=F":6.25},{"date":"2004-09-21","SI=F":6.3460001945495605},{"date":"2004-09-22","SI=F":6.35},{"date":"2004-09-23","SI=F":6.446000099182129},{"date":"2004-09-24","SI=F":6.40500020980835},{"date":"2004-09-27","SI=F":6.53},{"date":"2004-09-28","SI=F":6.59},{"date":"2004-09-29","SI=F":6.67},{"date":"2004-09-30","SI=F":6.915999889373779},{"date":"2004-10-01","SI=F":6.92},{"date":"2004-10-04","SI=F":6.74},{"date":"2004-10-05","SI=F":7.08},{"date":"2004-10-06","SI=F":7.22},{"date":"2004-10-07","SI=F":7.193999767303467},{"date":"2004-10-08","SI=F":7.27},{"date":"2004-10-11","SI=F":7.23},{"date":"2004-10-12","SI=F":7.03},{"date":"2004-10-13","SI=F":6.88},{"date":"2004-10-14","SI=F":7.035999774932861},{"date":"2004-10-15","SI=F":7.09},{"date":"2004-10-18","SI=F":6.97},{"date":"2004-10-19","SI=F":7.176000118255615},{"date":"2004-10-20","SI=F":7.33},{"date":"2004-10-21","SI=F":7.29},{"date":"2004-10-22","SI=F":7.314000129699707},{"date":"2004-10-25","SI=F":7.36},{"date":"2004-10-26","SI=F":7.32},{"date":"2004-10-27","SI=F":7.19},{"date":"2004-10-28","SI=F":7.19},{"date":"2004-10-29","SI=F":7.29},{"date":"2004-11-01","SI=F":7.32},{"date":"2004-11-02","SI=F":7.01},{"date":"2004-11-03","SI=F":7.144999980926514},{"date":"2004-11-04","SI=F":7.37},{"date":"2004-11-05","SI=F":7.49},{"date":"2004-11-08","SI=F":7.48},{"date":"2004-11-09","SI=F":7.525000095367432},{"date":"2004-11-10","SI=F":7.41},{"date":"2004-11-11","SI=F":7.47},{"date":"2004-11-12","SI=F":7.614999771118164},{"date":"2004-11-15","SI=F":7.57},{"date":"2004-11-16","SI=F":7.59},{"date":"2004-11-17","SI=F":7.66},{"date":"2004-11-18","SI=F":7.55},{"date":"2004-11-19","SI=F":7.6},{"date":"2004-11-22","SI=F":7.57},{"date":"2004-11-23","SI=F":7.55},{"date":"2004-11-24","SI=F":7.61},{"date":"2004-11-29","SI=F":7.77},{"date":"2004-11-30","SI=F":7.72},{"date":"2004-12-01","SI=F":8.03},{"date":"2004-12-02","SI=F":7.91},{"date":"2004-12-03","SI=F":7.995999813079834},{"date":"2004-12-06","SI=F":7.915999889373779},{"date":"2004-12-07","SI=F":7.84},{"date":"2004-12-08","SI=F":7.1},{"date":"2004-12-09","SI=F":6.76},{"date":"2004-12-10","SI=F":6.705999851226807},{"date":"2004-12-13","SI=F":6.79},{"date":"2004-12-14","SI=F":6.72},{"date":"2004-12-15","SI=F":6.84},{"date":"2004-12-16","SI=F":6.69},{"date":"2004-12-17","SI=F":6.765999794006348},{"date":"2004-12-20","SI=F":6.83},{"date":"2004-12-21","SI=F":6.894999980926514},{"date":"2004-12-22","SI=F":6.8},{"date":"2004-12-23","SI=F":6.88},{"date":"2004-12-27","SI=F":6.97},{"date":"2004-12-28","SI=F":7.026000022888184},{"date":"2004-12-29","SI=F":6.8},{"date":"2004-12-30","SI=F":6.81},{"date":"2005-01-03","SI=F":6.48},{"date":"2005-01-04","SI=F":6.43},{"date":"2005-01-05","SI=F":6.51},{"date":"2005-01-06","SI=F":6.43},{"date":"2005-01-07","SI=F":6.43},{"date":"2005-01-10","SI=F":6.43},{"date":"2005-01-11","SI=F":6.62},{"date":"2005-01-12","SI=F":6.73},{"date":"2005-01-13","SI=F":6.73},{"date":"2005-01-14","SI=F":6.58},{"date":"2005-01-18","SI=F":6.64},{"date":"2005-01-19","SI=F":6.61},{"date":"2005-01-20","SI=F":6.54},{"date":"2005-01-21","SI=F":6.8},{"date":"2005-01-24","SI=F":6.84499979019165},{"date":"2005-01-25","SI=F":6.67},{"date":"2005-01-26","SI=F":6.79},{"date":"2005-01-27","SI=F":6.81},{"date":"2005-01-28","SI=F":6.784999847412109},{"date":"2005-01-31","SI=F":6.74},{"date":"2005-02-01","SI=F":6.72},{"date":"2005-02-02","SI=F":6.74},{"date":"2005-02-03","SI=F":6.67},{"date":"2005-02-04","SI=F":6.625},{"date":"2005-02-07","SI=F":6.545000076293945},{"date":"2005-02-08","SI=F":6.55},{"date":"2005-02-09","SI=F":6.58},{"date":"2005-02-10","SI=F":6.955999851226807},{"date":"2005-02-11","SI=F":7.2},{"date":"2005-02-14","SI=F":7.33},{"date":"2005-02-15","SI=F":7.35},{"date":"2005-02-16","SI=F":7.25},{"date":"2005-02-17","SI=F":7.364999771118164},{"date":"2005-02-18","SI=F":7.41},{"date":"2005-02-22","SI=F":7.52},{"date":"2005-02-23","SI=F":7.44},{"date":"2005-02-24","SI=F":7.38},{"date":"2005-02-25","SI=F":7.29},{"date":"2005-02-28","SI=F":7.36},{"date":"2005-03-01","SI=F":7.23},{"date":"2005-03-02","SI=F":7.31},{"date":"2005-03-03","SI=F":7.23},{"date":"2005-03-04","SI=F":7.35},{"date":"2005-03-07","SI=F":7.36},{"date":"2005-03-08","SI=F":7.5},{"date":"2005-03-09","SI=F":7.604000091552734},{"date":"2005-03-10","SI=F":7.49},{"date":"2005-03-11","SI=F":7.534999847412109},{"date":"2005-03-14","SI=F":7.38},{"date":"2005-03-15","SI=F":7.38},{"date":"2005-03-16","SI=F":7.425000190734863},{"date":"2005-03-17","SI=F":7.385000228881836},{"date":"2005-03-18","SI=F":7.38},{"date":"2005-03-21","SI=F":7.1},{"date":"2005-03-22","SI=F":7.07},{"date":"2005-03-23","SI=F":6.98},{"date":"2005-03-24","SI=F":6.93},{"date":"2005-03-28","SI=F":6.91},{"date":"2005-03-29","SI=F":7.01},{"date":"2005-03-31","SI=F":7.19},{"date":"2005-04-01","SI=F":6.99},{"date":"2005-04-04","SI=F":7.02},{"date":"2005-04-05","SI=F":7.04},{"date":"2005-04-06","SI=F":7.116000175476074},{"date":"2005-04-07","SI=F":7.07},{"date":"2005-04-08","SI=F":7.16},{"date":"2005-04-11","SI=F":7.25},{"date":"2005-04-12","SI=F":7.15},{"date":"2005-04-13","SI=F":7.22},{"date":"2005-04-14","SI=F":7.056000232696533},{"date":"2005-04-15","SI=F":7.02},{"date":"2005-04-18","SI=F":7.04},{"date":"2005-04-19","SI=F":7.245999813079834},{"date":"2005-04-20","SI=F":7.33},{"date":"2005-04-21","SI=F":7.21},{"date":"2005-04-22","SI=F":7.27},{"date":"2005-04-25","SI=F":7.25600004196167},{"date":"2005-04-26","SI=F":7.25},{"date":"2005-04-27","SI=F":7.133999824523926},{"date":"2005-04-29","SI=F":6.9},{"date":"2005-05-02","SI=F":6.84},{"date":"2005-05-03","SI=F":6.85},{"date":"2005-05-04","SI=F":6.98},{"date":"2005-05-05","SI=F":7.05},{"date":"2005-05-06","SI=F":6.95},{"date":"2005-05-09","SI=F":7.07},{"date":"2005-05-10","SI=F":7.1},{"date":"2005-05-11","SI=F":7.08},{"date":"2005-05-12","SI=F":6.95},{"date":"2005-05-13","SI=F":6.925000190734863},{"date":"2005-05-16","SI=F":6.934999942779541},{"date":"2005-05-17","SI=F":7.025000095367432},{"date":"2005-05-18","SI=F":7.184999942779541},{"date":"2005-05-19","SI=F":7.12},{"date":"2005-05-20","SI=F":6.934999942779541},{"date":"2005-05-23","SI=F":6.95},{"date":"2005-05-24","SI=F":6.99},{"date":"2005-05-25","SI=F":7.12},{"date":"2005-05-26","SI=F":7.15},{"date":"2005-05-27","SI=F":7.3},{"date":"2005-05-31","SI=F":7.443999767303467},{"date":"2005-06-01","SI=F":7.51},{"date":"2005-06-02","SI=F":7.526000022888184},{"date":"2005-06-03","SI=F":7.49},{"date":"2005-06-06","SI=F":7.52},{"date":"2005-06-07","SI=F":7.43},{"date":"2005-06-08","SI=F":7.46},{"date":"2005-06-09","SI=F":7.26},{"date":"2005-06-10","SI=F":7.276000022888184},{"date":"2005-06-13","SI=F":7.25},{"date":"2005-06-14","SI=F":7.27},{"date":"2005-06-15","SI=F":7.32},{"date":"2005-06-16","SI=F":7.36},{"date":"2005-06-17","SI=F":7.33},{"date":"2005-06-20","SI=F":7.3},{"date":"2005-06-21","SI=F":7.29},{"date":"2005-06-22","SI=F":7.25},{"date":"2005-06-23","SI=F":7.27},{"date":"2005-06-24","SI=F":7.28},{"date":"2005-06-27","SI=F":7.24},{"date":"2005-06-28","SI=F":7.0960001945495605},{"date":"2005-06-30","SI=F":7.03},{"date":"2005-07-01","SI=F":6.85},{"date":"2005-07-05","SI=F":6.83},{"date":"2005-07-06","SI=F":6.915999889373779},{"date":"2005-07-07","SI=F":6.95},{"date":"2005-07-08","SI=F":6.99399995803833},{"date":"2005-07-11","SI=F":7.07},{"date":"2005-07-12","SI=F":7.05},{"date":"2005-07-13","SI=F":7.03},{"date":"2005-07-14","SI=F":6.96},{"date":"2005-07-15","SI=F":6.955999851226807},{"date":"2005-07-18","SI=F":6.973999977111816},{"date":"2005-07-19","SI=F":6.953999996185303},{"date":"2005-07-20","SI=F":7.04},{"date":"2005-07-21","SI=F":7.105999946594238},{"date":"2005-07-22","SI=F":7.085999965667725},{"date":"2005-07-25","SI=F":7.11},{"date":"2005-07-26","SI=F":6.99},{"date":"2005-07-27","SI=F":7.014999866485596},{"date":"2005-07-28","SI=F":7.173999786376953},{"date":"2005-07-29","SI=F":7.24},{"date":"2005-08-01","SI=F":7.28},{"date":"2005-08-02","SI=F":7.24},{"date":"2005-08-03","SI=F":7.283999919891357},{"date":"2005-08-04","SI=F":7.23},{"date":"2005-08-05","SI=F":7.14},{"date":"2005-08-08","SI=F":6.995999813079834},{"date":"2005-08-09","SI=F":7.015999794006348},{"date":"2005-08-10","SI=F":7.06},{"date":"2005-08-11","SI=F":7.17},{"date":"2005-08-12","SI=F":7.076000213623047},{"date":"2005-08-15","SI=F":6.95},{"date":"2005-08-16","SI=F":7.03},{"date":"2005-08-17","SI=F":6.985000133514404},{"date":"2005-08-18","SI=F":6.99},{"date":"2005-08-19","SI=F":7.0},{"date":"2005-08-22","SI=F":7.053999900817871},{"date":"2005-08-23","SI=F":6.96},{"date":"2005-08-24","SI=F":6.92},{"date":"2005-08-25","SI=F":6.83},{"date":"2005-08-26","SI=F":6.74},{"date":"2005-08-29","SI=F":6.73},{"date":"2005-08-30","SI=F":6.69},{"date":"2005-08-31","SI=F":6.78},{"date":"2005-09-01","SI=F":6.966000080108643},{"date":"2005-09-02","SI=F":7.0},{"date":"2005-09-06","SI=F":7.03},{"date":"2005-09-07","SI=F":7.05},{"date":"2005-09-08","SI=F":6.966000080108643},{"date":"2005-09-09","SI=F":7.0},{"date":"2005-09-12","SI=F":7.0},{"date":"2005-09-13","SI=F":6.94},{"date":"2005-09-14","SI=F":6.986000061035156},{"date":"2005-09-15","SI=F":7.02},{"date":"2005-09-16","SI=F":7.23},{"date":"2005-09-19","SI=F":7.34},{"date":"2005-09-20","SI=F":7.315000057220459},{"date":"2005-09-21","SI=F":7.355000019073486},{"date":"2005-09-22","SI=F":7.35},{"date":"2005-09-23","SI=F":7.27},{"date":"2005-09-26","SI=F":7.31},{"date":"2005-09-27","SI=F":7.27},{"date":"2005-09-28","SI=F":7.35},{"date":"2005-09-29","SI=F":7.49},{"date":"2005-09-30","SI=F":7.46},{"date":"2005-10-03","SI=F":7.4},{"date":"2005-10-04","SI=F":7.375},{"date":"2005-10-05","SI=F":7.43},{"date":"2005-10-06","SI=F":7.55},{"date":"2005-10-07","SI=F":7.724999904632568},{"date":"2005-10-10","SI=F":7.8},{"date":"2005-10-11","SI=F":7.824999809265137},{"date":"2005-10-12","SI=F":7.79},{"date":"2005-10-13","SI=F":7.684999942779541},{"date":"2005-10-14","SI=F":7.814000129699707},{"date":"2005-10-17","SI=F":7.83},{"date":"2005-10-18","SI=F":7.79},{"date":"2005-10-19","SI=F":7.59499979019165},{"date":"2005-10-20","SI=F":7.61},{"date":"2005-10-21","SI=F":7.65500020980835},{"date":"2005-10-24","SI=F":7.67},{"date":"2005-10-25","SI=F":7.79},{"date":"2005-10-26","SI=F":7.824999809265137},{"date":"2005-10-27","SI=F":7.8},{"date":"2005-10-28","SI=F":7.79},{"date":"2005-10-31","SI=F":7.55},{"date":"2005-11-01","SI=F":7.44},{"date":"2005-11-02","SI=F":7.53},{"date":"2005-11-03","SI=F":7.6},{"date":"2005-11-04","SI=F":7.55},{"date":"2005-11-07","SI=F":7.58},{"date":"2005-11-08","SI=F":7.6},{"date":"2005-11-09","SI=F":7.6539998054504395},{"date":"2005-11-10","SI=F":7.684000015258789},{"date":"2005-11-11","SI=F":7.74},{"date":"2005-11-14","SI=F":7.763999938964844},{"date":"2005-11-15","SI=F":7.77},{"date":"2005-11-16","SI=F":7.986000061035156},{"date":"2005-11-17","SI=F":8.09},{"date":"2005-11-18","SI=F":8.05},{"date":"2005-11-21","SI=F":8.12},{"date":"2005-11-22","SI=F":8.164999961853027},{"date":"2005-11-23","SI=F":8.125},{"date":"2005-11-28","SI=F":8.35},{"date":"2005-11-29","SI=F":8.3},{"date":"2005-11-30","SI=F":8.28},{"date":"2005-12-01","SI=F":8.5},{"date":"2005-12-02","SI=F":8.54},{"date":"2005-12-05","SI=F":8.63},{"date":"2005-12-06","SI=F":8.69},{"date":"2005-12-07","SI=F":8.78},{"date":"2005-12-08","SI=F":8.89},{"date":"2005-12-09","SI=F":9.0},{"date":"2005-12-12","SI=F":8.79},{"date":"2005-12-13","SI=F":8.5},{"date":"2005-12-14","SI=F":8.38},{"date":"2005-12-15","SI=F":8.55},{"date":"2005-12-16","SI=F":8.52},{"date":"2005-12-19","SI=F":8.57},{"date":"2005-12-20","SI=F":8.31},{"date":"2005-12-21","SI=F":8.35},{"date":"2005-12-22","SI=F":8.5},{"date":"2005-12-23","SI=F":8.57},{"date":"2005-12-27","SI=F":8.74},{"date":"2005-12-28","SI=F":8.864999771118164},{"date":"2005-12-29","SI=F":8.81},{"date":"2005-12-30","SI=F":8.82},{"date":"2006-01-03","SI=F":9.09},{"date":"2006-01-04","SI=F":9.1},{"date":"2006-01-05","SI=F":8.81},{"date":"2006-01-06","SI=F":9.11},{"date":"2006-01-09","SI=F":9.22},{"date":"2006-01-10","SI=F":8.96},{"date":"2006-01-11","SI=F":9.01},{"date":"2006-01-12","SI=F":9.01},{"date":"2006-01-13","SI=F":9.11},{"date":"2006-01-17","SI=F":9.02},{"date":"2006-01-18","SI=F":8.82},{"date":"2006-01-19","SI=F":9.06},{"date":"2006-01-20","SI=F":8.88},{"date":"2006-01-23","SI=F":9.03},{"date":"2006-01-24","SI=F":9.18},{"date":"2006-01-25","SI=F":9.46500015258789},{"date":"2006-01-26","SI=F":9.56},{"date":"2006-01-27","SI=F":9.57},{"date":"2006-01-30","SI=F":9.74},{"date":"2006-01-31","SI=F":9.85},{"date":"2006-02-01","SI=F":9.76},{"date":"2006-02-02","SI=F":9.84},{"date":"2006-02-03","SI=F":9.73},{"date":"2006-02-06","SI=F":9.73},{"date":"2006-02-07","SI=F":9.38},{"date":"2006-02-08","SI=F":9.414999961853027},{"date":"2006-02-09","SI=F":9.64},{"date":"2006-02-10","SI=F":9.36},{"date":"2006-02-13","SI=F":9.1},{"date":"2006-02-14","SI=F":9.3},{"date":"2006-02-15","SI=F":9.2},{"date":"2006-02-16","SI=F":9.36},{"date":"2006-02-17","SI=F":9.41},{"date":"2006-02-21","SI=F":9.54},{"date":"2006-02-22","SI=F":9.57},{"date":"2006-02-23","SI=F":9.46},{"date":"2006-02-24","SI=F":9.73},{"date":"2006-02-27","SI=F":9.6},{"date":"2006-02-28","SI=F":9.72},{"date":"2006-03-01","SI=F":9.71},{"date":"2006-03-02","SI=F":10.13},{"date":"2006-03-03","SI=F":10.16},{"date":"2006-03-06","SI=F":9.95},{"date":"2006-03-07","SI=F":10.03},{"date":"2006-03-08","SI=F":9.78},{"date":"2006-03-09","SI=F":9.9},{"date":"2006-03-10","SI=F":9.895000457763672},{"date":"2006-03-13","SI=F":10.09},{"date":"2006-03-14","SI=F":10.18},{"date":"2006-03-15","SI=F":10.29},{"date":"2006-03-16","SI=F":10.28},{"date":"2006-03-17","SI=F":10.31},{"date":"2006-03-20","SI=F":10.31},{"date":"2006-03-21","SI=F":10.52},{"date":"2006-03-22","SI=F":10.45},{"date":"2006-03-23","SI=F":10.64},{"date":"2006-03-24","SI=F":10.69},{"date":"2006-03-27","SI=F":10.85},{"date":"2006-03-28","SI=F":10.83},{"date":"2006-03-29","SI=F":11.07},{"date":"2006-03-30","SI=F":11.62},{"date":"2006-03-31","SI=F":11.48},{"date":"2006-04-03","SI=F":11.72},{"date":"2006-04-04","SI=F":11.69},{"date":"2006-04-05","SI=F":11.66},{"date":"2006-04-06","SI=F":12.01},{"date":"2006-04-07","SI=F":12.03},{"date":"2006-04-10","SI=F":12.53},{"date":"2006-04-11","SI=F":12.57},{"date":"2006-04-12","SI=F":12.64},{"date":"2006-04-13","SI=F":12.83},{"date":"2006-04-17","SI=F":13.34},{"date":"2006-04-18","SI=F":13.76},{"date":"2006-04-19","SI=F":14.5},{"date":"2006-04-20","SI=F":12.51},{"date":"2006-04-21","SI=F":12.97},{"date":"2006-04-24","SI=F":11.77},{"date":"2006-04-25","SI=F":12.56},{"date":"2006-04-26","SI=F":12.81},{"date":"2006-04-27","SI=F":12.47},{"date":"2006-04-28","SI=F":13.51},{"date":"2006-05-01","SI=F":13.85},{"date":"2006-05-02","SI=F":14.11},{"date":"2006-05-03","SI=F":13.7},{"date":"2006-05-04","SI=F":13.73},{"date":"2006-05-05","SI=F":13.79},{"date":"2006-05-08","SI=F":13.68},{"date":"2006-05-09","SI=F":14.37},{"date":"2006-05-10","SI=F":14.19},{"date":"2006-05-11","SI=F":14.85},{"date":"2006-05-12","SI=F":14.15},{"date":"2006-05-15","SI=F":13.25},{"date":"2006-05-16","SI=F":13.45},{"date":"2006-05-17","SI=F":13.16},{"date":"2006-05-18","SI=F":12.44},{"date":"2006-05-19","SI=F":12.28},{"date":"2006-05-22","SI=F":12.35},{"date":"2006-05-23","SI=F":13.1},{"date":"2006-05-24","SI=F":12.45},{"date":"2006-05-25","SI=F":12.54},{"date":"2006-05-26","SI=F":12.68},{"date":"2006-05-30","SI=F":13.01},{"date":"2006-05-31","SI=F":12.4},{"date":"2006-06-01","SI=F":11.85},{"date":"2006-06-02","SI=F":12.03},{"date":"2006-06-05","SI=F":12.24},{"date":"2006-06-06","SI=F":11.81},{"date":"2006-06-07","SI=F":11.86},{"date":"2006-06-08","SI=F":11.04},{"date":"2006-06-09","SI=F":11.18},{"date":"2006-06-12","SI=F":11.03},{"date":"2006-06-13","SI=F":9.595000267028809},{"date":"2006-06-14","SI=F":9.71},{"date":"2006-06-15","SI=F":9.95},{"date":"2006-06-16","SI=F":10.11},{"date":"2006-06-19","SI=F":9.95},{"date":"2006-06-20","SI=F":10.25},{"date":"2006-06-21","SI=F":10.4},{"date":"2006-06-22","SI=F":10.19},{"date":"2006-06-23","SI=F":10.27},{"date":"2006-06-26","SI=F":10.23},{"date":"2006-06-27","SI=F":10.19},{"date":"2006-06-28","SI=F":10.15},{"date":"2006-06-29","SI=F":10.33},{"date":"2006-06-30","SI=F":10.91},{"date":"2006-07-03","SI=F":10.83},{"date":"2006-07-05","SI=F":11.34},{"date":"2006-07-06","SI=F":11.51},{"date":"2006-07-07","SI=F":11.32},{"date":"2006-07-10","SI=F":11.03},{"date":"2006-07-11","SI=F":11.47},{"date":"2006-07-12","SI=F":11.48},{"date":"2006-07-13","SI=F":11.4},{"date":"2006-07-14","SI=F":11.45},{"date":"2006-07-17","SI=F":11.01},{"date":"2006-07-18","SI=F":10.45},{"date":"2006-07-19","SI=F":11.06},{"date":"2006-07-20","SI=F":11.01},{"date":"2006-07-21","SI=F":10.78},{"date":"2006-07-24","SI=F":10.87},{"date":"2006-07-25","SI=F":10.9},{"date":"2006-07-26","SI=F":11.03},{"date":"2006-07-27","SI=F":11.34},{"date":"2006-07-28","SI=F":11.32},{"date":"2006-07-31","SI=F":11.32},{"date":"2006-08-01","SI=F":11.69},{"date":"2006-08-02","SI=F":12.2},{"date":"2006-08-03","SI=F":12.05},{"date":"2006-08-04","SI=F":12.44},{"date":"2006-08-07","SI=F":12.22},{"date":"2006-08-08","SI=F":12.22},{"date":"2006-08-09","SI=F":12.53},{"date":"2006-08-10","SI=F":12.07},{"date":"2006-08-11","SI=F":11.85},{"date":"2006-08-14","SI=F":12.13},{"date":"2006-08-15","SI=F":12.06},{"date":"2006-08-16","SI=F":12.26},{"date":"2006-08-17","SI=F":11.97},{"date":"2006-08-18","SI=F":12.01},{"date":"2006-08-21","SI=F":12.32},{"date":"2006-08-22","SI=F":12.24},{"date":"2006-08-23","SI=F":12.5},{"date":"2006-08-24","SI=F":12.3},{"date":"2006-08-25","SI=F":12.36},{"date":"2006-08-28","SI=F":12.01},{"date":"2006-08-29","SI=F":12.14},{"date":"2006-08-30","SI=F":12.5},{"date":"2006-08-31","SI=F":12.9},{"date":"2006-09-01","SI=F":12.97},{"date":"2006-09-04","SI=F":12.91},{"date":"2006-09-05","SI=F":13.01},{"date":"2006-09-06","SI=F":13.06},{"date":"2006-09-07","SI=F":12.56},{"date":"2006-09-08","SI=F":12.16},{"date":"2006-09-11","SI=F":11.11},{"date":"2006-09-12","SI=F":11.02},{"date":"2006-09-13","SI=F":11.09},{"date":"2006-09-14","SI=F":10.84},{"date":"2006-09-15","SI=F":10.76},{"date":"2006-09-18","SI=F":11.18},{"date":"2006-09-19","SI=F":10.83},{"date":"2006-09-20","SI=F":11.03},{"date":"2006-09-21","SI=F":11.14},{"date":"2006-09-22","SI=F":11.2},{"date":"2006-09-25","SI=F":11.22},{"date":"2006-09-26","SI=F":11.4},{"date":"2006-09-27","SI=F":11.6},{"date":"2006-09-28","SI=F":11.65},{"date":"2006-09-29","SI=F":11.45},{"date":"2006-10-02","SI=F":11.55},{"date":"2006-10-03","SI=F":10.95},{"date":"2006-10-04","SI=F":10.7},{"date":"2006-10-05","SI=F":10.98},{"date":"2006-10-06","SI=F":11.09},{"date":"2006-10-09","SI=F":11.33},{"date":"2006-10-10","SI=F":11.14},{"date":"2006-10-11","SI=F":11.24},{"date":"2006-10-12","SI=F":11.3},{"date":"2006-10-13","SI=F":11.6},{"date":"2006-10-16","SI=F":11.83},{"date":"2006-10-17","SI=F":11.7},{"date":"2006-10-18","SI=F":11.74},{"date":"2006-10-19","SI=F":12.09},{"date":"2006-10-20","SI=F":11.89},{"date":"2006-10-23","SI=F":11.6},{"date":"2006-10-24","SI=F":11.78},{"date":"2006-10-25","SI=F":11.82},{"date":"2006-10-26","SI=F":12.17},{"date":"2006-10-27","SI=F":12.02},{"date":"2006-10-30","SI=F":12.19},{"date":"2006-10-31","SI=F":12.21},{"date":"2006-11-01","SI=F":12.42},{"date":"2006-11-02","SI=F":12.6},{"date":"2006-11-03","SI=F":12.59},{"date":"2006-11-06","SI=F":12.71},{"date":"2006-11-07","SI=F":12.63},{"date":"2006-11-08","SI=F":12.51},{"date":"2006-11-09","SI=F":13.01},{"date":"2006-11-10","SI=F":13.08},{"date":"2006-11-13","SI=F":12.85},{"date":"2006-11-14","SI=F":12.86},{"date":"2006-11-15","SI=F":12.92},{"date":"2006-11-16","SI=F":12.92},{"date":"2006-11-17","SI=F":12.78},{"date":"2006-11-20","SI=F":12.72},{"date":"2006-11-21","SI=F":13.07},{"date":"2006-11-22","SI=F":13.03},{"date":"2006-11-27","SI=F":13.48},{"date":"2006-11-28","SI=F":13.62},{"date":"2006-11-29","SI=F":13.57},{"date":"2006-11-30","SI=F":13.93},{"date":"2006-12-01","SI=F":14.01},{"date":"2006-12-04","SI=F":14.06},{"date":"2006-12-05","SI=F":13.85},{"date":"2006-12-06","SI=F":13.61},{"date":"2006-12-07","SI=F":13.86},{"date":"2006-12-08","SI=F":13.72},{"date":"2006-12-11","SI=F":13.85},{"date":"2006-12-12","SI=F":13.81},{"date":"2006-12-13","SI=F":13.75},{"date":"2006-12-14","SI=F":13.78},{"date":"2006-12-15","SI=F":12.82},{"date":"2006-12-18","SI=F":12.38},{"date":"2006-12-19","SI=F":12.57},{"date":"2006-12-20","SI=F":12.51},{"date":"2006-12-21","SI=F":12.36},{"date":"2006-12-22","SI=F":12.51},{"date":"2006-12-26","SI=F":12.6},{"date":"2006-12-27","SI=F":12.8},{"date":"2006-12-28","SI=F":12.82},{"date":"2006-12-29","SI=F":12.82},{"date":"2007-01-02","SI=F":12.82},{"date":"2007-01-03","SI=F":12.56},{"date":"2007-01-04","SI=F":12.73},{"date":"2007-01-05","SI=F":12.13},{"date":"2007-01-08","SI=F":12.26},{"date":"2007-01-09","SI=F":12.5},{"date":"2007-01-10","SI=F":12.35},{"date":"2007-01-11","SI=F":12.38},{"date":"2007-01-12","SI=F":12.8},{"date":"2007-01-16","SI=F":12.54},{"date":"2007-01-17","SI=F":12.81},{"date":"2007-01-18","SI=F":12.61},{"date":"2007-01-19","SI=F":12.85},{"date":"2007-01-22","SI=F":12.93},{"date":"2007-01-23","SI=F":13.19},{"date":"2007-01-24","SI=F":13.2},{"date":"2007-01-25","SI=F":13.42},{"date":"2007-01-26","SI=F":13.31},{"date":"2007-01-29","SI=F":13.19},{"date":"2007-01-30","SI=F":13.32},{"date":"2007-01-31","SI=F":13.51},{"date":"2007-02-01","SI=F":13.67},{"date":"2007-02-02","SI=F":13.33},{"date":"2007-02-05","SI=F":13.52},{"date":"2007-02-06","SI=F":13.63},{"date":"2007-02-07","SI=F":13.67},{"date":"2007-02-08","SI=F":13.73},{"date":"2007-02-09","SI=F":13.88},{"date":"2007-02-12","SI=F":13.68},{"date":"2007-02-13","SI=F":13.88},{"date":"2007-02-14","SI=F":13.93},{"date":"2007-02-15","SI=F":13.94},{"date":"2007-02-16","SI=F":13.97},{"date":"2007-02-20","SI=F":13.81},{"date":"2007-02-21","SI=F":14.26},{"date":"2007-02-22","SI=F":14.24},{"date":"2007-02-23","SI=F":14.59},{"date":"2007-02-26","SI=F":14.69},{"date":"2007-02-27","SI=F":14.55},{"date":"2007-02-28","SI=F":14.1},{"date":"2007-03-01","SI=F":13.53},{"date":"2007-03-02","SI=F":12.85},{"date":"2007-03-05","SI=F":12.64},{"date":"2007-03-06","SI=F":12.88},{"date":"2007-03-07","SI=F":13.0},{"date":"2007-03-08","SI=F":13.02},{"date":"2007-03-09","SI=F":12.87},{"date":"2007-03-12","SI=F":12.98},{"date":"2007-03-13","SI=F":12.86},{"date":"2007-03-14","SI=F":12.74},{"date":"2007-03-15","SI=F":12.99},{"date":"2007-03-16","SI=F":13.13},{"date":"2007-03-19","SI=F":13.15},{"date":"2007-03-20","SI=F":13.28},{"date":"2007-03-21","SI=F":13.24},{"date":"2007-03-22","SI=F":13.4},{"date":"2007-03-23","SI=F":13.15},{"date":"2007-03-26","SI=F":13.34},{"date":"2007-03-27","SI=F":13.21},{"date":"2007-03-28","SI=F":13.39},{"date":"2007-03-29","SI=F":13.28},{"date":"2007-03-30","SI=F":13.39},{"date":"2007-04-02","SI=F":13.29},{"date":"2007-04-03","SI=F":13.38},{"date":"2007-04-04","SI=F":13.57},{"date":"2007-04-05","SI=F":13.69},{"date":"2007-04-09","SI=F":13.77},{"date":"2007-04-10","SI=F":13.89},{"date":"2007-04-11","SI=F":13.85},{"date":"2007-04-12","SI=F":13.82},{"date":"2007-04-13","SI=F":14.06},{"date":"2007-04-16","SI=F":14.05},{"date":"2007-04-17","SI=F":13.99},{"date":"2007-04-18","SI=F":13.95},{"date":"2007-04-19","SI=F":13.72},{"date":"2007-04-20","SI=F":13.94},{"date":"2007-04-23","SI=F":14.03},{"date":"2007-04-24","SI=F":13.77},{"date":"2007-04-25","SI=F":13.75},{"date":"2007-04-26","SI=F":13.32},{"date":"2007-04-27","SI=F":13.44},{"date":"2007-04-30","SI=F":13.44},{"date":"2007-05-01","SI=F":13.24},{"date":"2007-05-02","SI=F":13.21},{"date":"2007-05-03","SI=F":13.39},{"date":"2007-05-04","SI=F":13.41},{"date":"2007-05-07","SI=F":13.53},{"date":"2007-05-08","SI=F":13.49},{"date":"2007-05-09","SI=F":13.36},{"date":"2007-05-10","SI=F":13.04},{"date":"2007-05-11","SI=F":13.21},{"date":"2007-05-14","SI=F":13.14},{"date":"2007-05-15","SI=F":13.23},{"date":"2007-05-16","SI=F":12.84},{"date":"2007-05-17","SI=F":12.81},{"date":"2007-05-18","SI=F":12.93},{"date":"2007-05-21","SI=F":13.06},{"date":"2007-05-22","SI=F":12.92},{"date":"2007-05-23","SI=F":13.03},{"date":"2007-05-24","SI=F":12.85},{"date":"2007-05-25","SI=F":12.94},{"date":"2007-05-29","SI=F":13.16},{"date":"2007-05-30","SI=F":13.15},{"date":"2007-05-31","SI=F":13.41},{"date":"2007-06-01","SI=F":13.68},{"date":"2007-06-04","SI=F":13.69},{"date":"2007-06-05","SI=F":13.76},{"date":"2007-06-06","SI=F":13.66},{"date":"2007-06-07","SI=F":13.44},{"date":"2007-06-08","SI=F":13.0},{"date":"2007-06-11","SI=F":13.24},{"date":"2007-06-12","SI=F":13.06},{"date":"2007-06-13","SI=F":13.03},{"date":"2007-06-14","SI=F":13.14},{"date":"2007-06-15","SI=F":13.23},{"date":"2007-06-18","SI=F":13.21},{"date":"2007-06-19","SI=F":13.3},{"date":"2007-06-20","SI=F":13.23},{"date":"2007-06-21","SI=F":13.07},{"date":"2007-06-22","SI=F":13.01},{"date":"2007-06-25","SI=F":12.87},{"date":"2007-06-26","SI=F":12.27},{"date":"2007-06-27","SI=F":12.21},{"date":"2007-06-28","SI=F":12.38},{"date":"2007-06-29","SI=F":12.35},{"date":"2007-07-02","SI=F":12.62},{"date":"2007-07-03","SI=F":12.57},{"date":"2007-07-05","SI=F":12.47},{"date":"2007-07-06","SI=F":12.65},{"date":"2007-07-09","SI=F":12.71},{"date":"2007-07-10","SI=F":12.87},{"date":"2007-07-11","SI=F":12.87},{"date":"2007-07-12","SI=F":13.08},{"date":"2007-07-13","SI=F":13.01},{"date":"2007-07-16","SI=F":12.97},{"date":"2007-07-17","SI=F":12.92},{"date":"2007-07-18","SI=F":13.2},{"date":"2007-07-19","SI=F":13.28},{"date":"2007-07-20","SI=F":13.31},{"date":"2007-07-23","SI=F":13.24},{"date":"2007-07-24","SI=F":13.36},{"date":"2007-07-25","SI=F":13.07},{"date":"2007-07-26","SI=F":12.88},{"date":"2007-07-27","SI=F":12.64},{"date":"2007-07-30","SI=F":12.83},{"date":"2007-07-31","SI=F":12.95},{"date":"2007-08-01","SI=F":12.89},{"date":"2007-08-02","SI=F":12.94},{"date":"2007-08-03","SI=F":13.1},{"date":"2007-08-06","SI=F":12.98},{"date":"2007-08-07","SI=F":13.04},{"date":"2007-08-08","SI=F":13.12},{"date":"2007-08-09","SI=F":12.65},{"date":"2007-08-10","SI=F":12.82},{"date":"2007-08-13","SI=F":12.81},{"date":"2007-08-14","SI=F":12.71},{"date":"2007-08-15","SI=F":12.52},{"date":"2007-08-16","SI=F":11.47},{"date":"2007-08-17","SI=F":11.77},{"date":"2007-08-20","SI=F":11.71},{"date":"2007-08-21","SI=F":11.49},{"date":"2007-08-22","SI=F":11.55},{"date":"2007-08-23","SI=F":11.62},{"date":"2007-08-24","SI=F":11.93},{"date":"2007-08-27","SI=F":11.75},{"date":"2007-08-28","SI=F":11.75},{"date":"2007-08-29","SI=F":11.84},{"date":"2007-08-30","SI=F":11.79},{"date":"2007-08-31","SI=F":12.06},{"date":"2007-09-04","SI=F":12.28},{"date":"2007-09-05","SI=F":12.19},{"date":"2007-09-06","SI=F":12.36},{"date":"2007-09-07","SI=F":12.59},{"date":"2007-09-10","SI=F":12.53},{"date":"2007-09-11","SI=F":12.67},{"date":"2007-09-12","SI=F":12.62},{"date":"2007-09-13","SI=F":12.51},{"date":"2007-09-14","SI=F":12.54},{"date":"2007-09-17","SI=F":12.74},{"date":"2007-09-18","SI=F":12.77},{"date":"2007-09-19","SI=F":12.96},{"date":"2007-09-20","SI=F":13.32},{"date":"2007-09-21","SI=F":13.47},{"date":"2007-09-24","SI=F":13.5},{"date":"2007-09-25","SI=F":13.48},{"date":"2007-09-26","SI=F":13.42},{"date":"2007-09-27","SI=F":13.52},{"date":"2007-09-28","SI=F":13.79},{"date":"2007-10-01","SI=F":13.73},{"date":"2007-10-02","SI=F":13.33},{"date":"2007-10-03","SI=F":13.35},{"date":"2007-10-04","SI=F":13.39},{"date":"2007-10-05","SI=F":13.38},{"date":"2007-10-08","SI=F":13.25},{"date":"2007-10-09","SI=F":13.48},{"date":"2007-10-10","SI=F":13.56},{"date":"2007-10-11","SI=F":13.88},{"date":"2007-10-12","SI=F":13.8},{"date":"2007-10-15","SI=F":13.76},{"date":"2007-10-16","SI=F":13.56},{"date":"2007-10-17","SI=F":13.66},{"date":"2007-10-18","SI=F":13.71},{"date":"2007-10-19","SI=F":13.55},{"date":"2007-10-22","SI=F":13.48},{"date":"2007-10-23","SI=F":13.57},{"date":"2007-10-24","SI=F":13.52},{"date":"2007-10-25","SI=F":13.84},{"date":"2007-10-26","SI=F":14.21},{"date":"2007-10-29","SI=F":14.36},{"date":"2007-10-30","SI=F":14.27},{"date":"2007-10-31","SI=F":14.38},{"date":"2007-11-01","SI=F":14.27},{"date":"2007-11-02","SI=F":14.55},{"date":"2007-11-05","SI=F":14.73},{"date":"2007-11-06","SI=F":15.33},{"date":"2007-11-07","SI=F":15.27},{"date":"2007-11-08","SI=F":15.47},{"date":"2007-11-09","SI=F":15.5},{"date":"2007-11-12","SI=F":14.72},{"date":"2007-11-13","SI=F":14.57},{"date":"2007-11-14","SI=F":15.03},{"date":"2007-11-15","SI=F":14.45},{"date":"2007-11-16","SI=F":14.48},{"date":"2007-11-19","SI=F":14.14},{"date":"2007-11-20","SI=F":14.48},{"date":"2007-11-21","SI=F":14.4},{"date":"2007-11-23","SI=F":14.72},{"date":"2007-11-26","SI=F":14.82},{"date":"2007-11-27","SI=F":14.47},{"date":"2007-11-28","SI=F":14.33},{"date":"2007-11-29","SI=F":14.24},{"date":"2007-11-30","SI=F":13.96},{"date":"2007-12-03","SI=F":14.01},{"date":"2007-12-04","SI=F":14.27},{"date":"2007-12-05","SI=F":14.27},{"date":"2007-12-06","SI=F":14.44},{"date":"2007-12-07","SI=F":14.32},{"date":"2007-12-10","SI=F":14.67},{"date":"2007-12-11","SI=F":14.69},{"date":"2007-12-12","SI=F":14.65},{"date":"2007-12-13","SI=F":14.07},{"date":"2007-12-14","SI=F":13.83},{"date":"2007-12-17","SI=F":13.83},{"date":"2007-12-18","SI=F":14.01},{"date":"2007-12-19","SI=F":14.07},{"date":"2007-12-20","SI=F":14.2},{"date":"2007-12-21","SI=F":14.35},{"date":"2007-12-24","SI=F":14.52},{"date":"2007-12-26","SI=F":14.69},{"date":"2007-12-27","SI=F":14.68},{"date":"2007-12-28","SI=F":14.77},{"date":"2007-12-31","SI=F":14.8},{"date":"2008-01-02","SI=F":15.17},{"date":"2008-01-03","SI=F":15.38},{"date":"2008-01-04","SI=F":15.35},{"date":"2008-01-07","SI=F":15.18},{"date":"2008-01-08","SI=F":15.71},{"date":"2008-01-09","SI=F":15.73},{"date":"2008-01-10","SI=F":16.17},{"date":"2008-01-11","SI=F":16.27},{"date":"2008-01-14","SI=F":16.33},{"date":"2008-01-15","SI=F":16.2},{"date":"2008-01-16","SI=F":15.81},{"date":"2008-01-17","SI=F":15.93},{"date":"2008-01-18","SI=F":16.14},{"date":"2008-01-22","SI=F":16.03},{"date":"2008-01-23","SI=F":15.9},{"date":"2008-01-24","SI=F":16.27},{"date":"2008-01-25","SI=F":16.43},{"date":"2008-01-28","SI=F":16.69},{"date":"2008-01-29","SI=F":16.75},{"date":"2008-01-30","SI=F":16.71},{"date":"2008-01-31","SI=F":16.95},{"date":"2008-02-01","SI=F":16.82},{"date":"2008-02-04","SI=F":16.74},{"date":"2008-02-05","SI=F":16.3},{"date":"2008-02-06","SI=F":16.51},{"date":"2008-02-07","SI=F":16.74},{"date":"2008-02-08","SI=F":17.08},{"date":"2008-02-11","SI=F":17.43},{"date":"2008-02-12","SI=F":17.22},{"date":"2008-02-13","SI=F":17.33},{"date":"2008-02-14","SI=F":17.23},{"date":"2008-02-15","SI=F":17.1},{"date":"2008-02-19","SI=F":17.49},{"date":"2008-02-20","SI=F":17.75},{"date":"2008-02-21","SI=F":17.94},{"date":"2008-02-22","SI=F":18.02},{"date":"2008-02-25","SI=F":18.08},{"date":"2008-02-26","SI=F":18.71},{"date":"2008-02-27","SI=F":19.2},{"date":"2008-02-28","SI=F":19.63},{"date":"2008-02-29","SI=F":19.81},{"date":"2008-03-03","SI=F":20.07},{"date":"2008-03-04","SI=F":19.74},{"date":"2008-03-05","SI=F":20.68},{"date":"2008-03-06","SI=F":20.13},{"date":"2008-03-07","SI=F":20.16},{"date":"2008-03-10","SI=F":19.7},{"date":"2008-03-11","SI=F":19.68},{"date":"2008-03-12","SI=F":19.91},{"date":"2008-03-13","SI=F":20.34},{"date":"2008-03-14","SI=F":20.57},{"date":"2008-03-17","SI=F":20.22},{"date":"2008-03-18","SI=F":19.89},{"date":"2008-03-19","SI=F":18.4},{"date":"2008-03-20","SI=F":16.81},{"date":"2008-03-24","SI=F":17.07},{"date":"2008-03-25","SI=F":17.76},{"date":"2008-03-26","SI=F":18.35},{"date":"2008-03-27","SI=F":18.51},{"date":"2008-03-28","SI=F":17.9},{"date":"2008-03-31","SI=F":17.27},{"date":"2008-04-01","SI=F":16.85},{"date":"2008-04-02","SI=F":17.15},{"date":"2008-04-03","SI=F":17.45},{"date":"2008-04-04","SI=F":17.72},{"date":"2008-04-07","SI=F":18.09},{"date":"2008-04-08","SI=F":17.67},{"date":"2008-04-09","SI=F":18.17},{"date":"2008-04-10","SI=F":18.01},{"date":"2008-04-11","SI=F":17.67},{"date":"2008-04-14","SI=F":17.77},{"date":"2008-04-15","SI=F":17.83},{"date":"2008-04-16","SI=F":18.31},{"date":"2008-04-17","SI=F":18.29},{"date":"2008-04-18","SI=F":17.8},{"date":"2008-04-21","SI=F":17.34},{"date":"2008-04-22","SI=F":17.7},{"date":"2008-04-23","SI=F":17.16},{"date":"2008-04-24","SI=F":16.65},{"date":"2008-04-25","SI=F":16.85},{"date":"2008-04-28","SI=F":17.01},{"date":"2008-04-29","SI=F":16.54},{"date":"2008-04-30","SI=F":16.5},{"date":"2008-05-01","SI=F":16.12},{"date":"2008-05-02","SI=F":16.38},{"date":"2008-05-05","SI=F":16.75},{"date":"2008-05-06","SI=F":16.78},{"date":"2008-05-07","SI=F":16.62},{"date":"2008-05-08","SI=F":16.79},{"date":"2008-05-09","SI=F":16.84},{"date":"2008-05-12","SI=F":17.16},{"date":"2008-05-13","SI=F":16.76},{"date":"2008-05-14","SI=F":16.55},{"date":"2008-05-15","SI=F":16.63},{"date":"2008-05-16","SI=F":16.9},{"date":"2008-05-19","SI=F":16.97},{"date":"2008-05-20","SI=F":17.67},{"date":"2008-05-21","SI=F":18.0},{"date":"2008-05-22","SI=F":17.98},{"date":"2008-05-23","SI=F":18.24},{"date":"2008-05-27","SI=F":17.42},{"date":"2008-05-28","SI=F":17.38},{"date":"2008-05-29","SI=F":16.48},{"date":"2008-05-30","SI=F":16.83},{"date":"2008-06-02","SI=F":16.87},{"date":"2008-06-03","SI=F":16.8},{"date":"2008-06-04","SI=F":16.91},{"date":"2008-06-05","SI=F":17.14},{"date":"2008-06-06","SI=F":17.4},{"date":"2008-06-09","SI=F":17.18},{"date":"2008-06-10","SI=F":16.61},{"date":"2008-06-11","SI=F":16.83},{"date":"2008-06-12","SI=F":16.46},{"date":"2008-06-13","SI=F":16.54},{"date":"2008-06-16","SI=F":17.21},{"date":"2008-06-17","SI=F":17.06},{"date":"2008-06-18","SI=F":17.33},{"date":"2008-06-19","SI=F":17.46},{"date":"2008-06-20","SI=F":17.39},{"date":"2008-06-23","SI=F":16.78},{"date":"2008-06-24","SI=F":16.63},{"date":"2008-06-25","SI=F":16.5},{"date":"2008-06-26","SI=F":17.12},{"date":"2008-06-27","SI=F":17.62},{"date":"2008-06-30","SI=F":17.42},{"date":"2008-07-01","SI=F":18.2},{"date":"2008-07-02","SI=F":18.34},{"date":"2008-07-03","SI=F":18.28},{"date":"2008-07-07","SI=F":17.84},{"date":"2008-07-08","SI=F":17.88},{"date":"2008-07-09","SI=F":18.1},{"date":"2008-07-10","SI=F":18.25},{"date":"2008-07-11","SI=F":18.75},{"date":"2008-07-14","SI=F":19.17},{"date":"2008-07-15","SI=F":18.94},{"date":"2008-07-16","SI=F":18.74},{"date":"2008-07-17","SI=F":18.67},{"date":"2008-07-18","SI=F":18.14},{"date":"2008-07-21","SI=F":18.36},{"date":"2008-07-22","SI=F":17.94},{"date":"2008-07-23","SI=F":17.4},{"date":"2008-07-24","SI=F":17.25},{"date":"2008-07-25","SI=F":17.33},{"date":"2008-07-28","SI=F":17.42},{"date":"2008-07-29","SI=F":17.33},{"date":"2008-07-30","SI=F":17.42},{"date":"2008-07-31","SI=F":17.75},{"date":"2008-08-01","SI=F":17.48},{"date":"2008-08-04","SI=F":17.1},{"date":"2008-08-05","SI=F":16.54},{"date":"2008-08-06","SI=F":16.47},{"date":"2008-08-07","SI=F":16.23},{"date":"2008-08-08","SI=F":15.3},{"date":"2008-08-11","SI=F":14.6},{"date":"2008-08-12","SI=F":14.46},{"date":"2008-08-13","SI=F":14.82},{"date":"2008-08-14","SI=F":14.21},{"date":"2008-08-15","SI=F":12.8},{"date":"2008-08-18","SI=F":13.09},{"date":"2008-08-19","SI=F":13.09},{"date":"2008-08-20","SI=F":13.03},{"date":"2008-08-21","SI=F":13.72},{"date":"2008-08-22","SI=F":13.47},{"date":"2008-08-25","SI=F":13.36},{"date":"2008-08-26","SI=F":13.57},{"date":"2008-08-27","SI=F":13.47},{"date":"2008-08-28","SI=F":13.6},{"date":"2008-08-29","SI=F":13.61},{"date":"2008-09-02","SI=F":13.05},{"date":"2008-09-03","SI=F":12.86},{"date":"2008-09-04","SI=F":12.86},{"date":"2008-09-05","SI=F":12.24},{"date":"2008-09-08","SI=F":11.99},{"date":"2008-09-09","SI=F":11.64},{"date":"2008-09-10","SI=F":10.82},{"date":"2008-09-11","SI=F":10.49},{"date":"2008-09-12","SI=F":10.73},{"date":"2008-09-15","SI=F":11.07},{"date":"2008-09-16","SI=F":10.46},{"date":"2008-09-17","SI=F":11.62},{"date":"2008-09-18","SI=F":12.65},{"date":"2008-09-19","SI=F":12.43},{"date":"2008-09-22","SI=F":13.4},{"date":"2008-09-23","SI=F":13.12},{"date":"2008-09-24","SI=F":13.38},{"date":"2008-09-25","SI=F":13.22},{"date":"2008-09-26","SI=F":13.46},{"date":"2008-09-29","SI=F":12.98},{"date":"2008-09-30","SI=F":12.23},{"date":"2008-10-01","SI=F":12.72},{"date":"2008-10-02","SI=F":11.06},{"date":"2008-10-03","SI=F":11.27},{"date":"2008-10-06","SI=F":11.23},{"date":"2008-10-07","SI=F":11.32},{"date":"2008-10-08","SI=F":11.72},{"date":"2008-10-09","SI=F":11.82},{"date":"2008-10-10","SI=F":10.55},{"date":"2008-10-13","SI=F":10.74},{"date":"2008-10-14","SI=F":11.02},{"date":"2008-10-15","SI=F":10.14},{"date":"2008-10-16","SI=F":9.61},{"date":"2008-10-17","SI=F":9.31},{"date":"2008-10-20","SI=F":9.664999961853027},{"date":"2008-10-21","SI=F":10.05},{"date":"2008-10-22","SI=F":9.45},{"date":"2008-10-23","SI=F":9.5},{"date":"2008-10-24","SI=F":9.295000076293945},{"date":"2008-10-27","SI=F":9.194999694824219},{"date":"2008-10-28","SI=F":8.79},{"date":"2008-10-29","SI=F":9.805000305175781},{"date":"2008-10-30","SI=F":9.78499984741211},{"date":"2008-10-31","SI=F":9.73},{"date":"2008-11-03","SI=F":9.75},{"date":"2008-11-04","SI=F":10.13},{"date":"2008-11-05","SI=F":10.45},{"date":"2008-11-06","SI=F":10.06},{"date":"2008-11-07","SI=F":9.96},{"date":"2008-11-10","SI=F":10.22},{"date":"2008-11-11","SI=F":9.805000305175781},{"date":"2008-11-12","SI=F":9.48},{"date":"2008-11-13","SI=F":8.8},{"date":"2008-11-14","SI=F":9.49},{"date":"2008-11-17","SI=F":9.33},{"date":"2008-11-18","SI=F":9.55},{"date":"2008-11-19","SI=F":9.31},{"date":"2008-11-20","SI=F":9.024999618530273},{"date":"2008-11-21","SI=F":9.48},{"date":"2008-11-24","SI=F":10.35},{"date":"2008-11-25","SI=F":10.27},{"date":"2008-11-26","SI=F":10.22},{"date":"2008-11-28","SI=F":10.19},{"date":"2008-12-01","SI=F":9.35},{"date":"2008-12-02","SI=F":9.59},{"date":"2008-12-03","SI=F":9.56},{"date":"2008-12-04","SI=F":9.49},{"date":"2008-12-05","SI=F":9.4},{"date":"2008-12-08","SI=F":9.94},{"date":"2008-12-09","SI=F":9.8149995803833},{"date":"2008-12-10","SI=F":10.16},{"date":"2008-12-11","SI=F":10.39},{"date":"2008-12-12","SI=F":10.2},{"date":"2008-12-15","SI=F":10.59},{"date":"2008-12-16","SI=F":10.67},{"date":"2008-12-17","SI=F":11.39},{"date":"2008-12-18","SI=F":11.09},{"date":"2008-12-19","SI=F":10.82},{"date":"2008-12-22","SI=F":10.83},{"date":"2008-12-23","SI=F":10.23},{"date":"2008-12-24","SI=F":10.32},{"date":"2008-12-26","SI=F":10.5},{"date":"2008-12-29","SI=F":10.78},{"date":"2008-12-30","SI=F":10.95},{"date":"2008-12-31","SI=F":11.27},{"date":"2009-01-02","SI=F":11.47},{"date":"2009-01-05","SI=F":11.24},{"date":"2009-01-06","SI=F":11.42},{"date":"2009-01-07","SI=F":11.08},{"date":"2009-01-08","SI=F":11.07},{"date":"2009-01-09","SI=F":11.3},{"date":"2009-01-12","SI=F":10.73},{"date":"2009-01-13","SI=F":10.65},{"date":"2009-01-14","SI=F":10.45},{"date":"2009-01-15","SI=F":10.42},{"date":"2009-01-16","SI=F":11.19},{"date":"2009-01-20","SI=F":11.16},{"date":"2009-01-21","SI=F":11.31},{"date":"2009-01-22","SI=F":11.36},{"date":"2009-01-23","SI=F":11.93},{"date":"2009-01-26","SI=F":12.1},{"date":"2009-01-27","SI=F":12.17},{"date":"2009-01-28","SI=F":11.96},{"date":"2009-01-29","SI=F":12.14},{"date":"2009-01-30","SI=F":12.56},{"date":"2009-02-02","SI=F":12.41},{"date":"2009-02-03","SI=F":12.3},{"date":"2009-02-04","SI=F":12.47},{"date":"2009-02-05","SI=F":12.74},{"date":"2009-02-06","SI=F":13.15},{"date":"2009-02-09","SI=F":12.82},{"date":"2009-02-10","SI=F":13.12},{"date":"2009-02-11","SI=F":13.52},{"date":"2009-02-12","SI=F":13.51},{"date":"2009-02-13","SI=F":13.62},{"date":"2009-02-17","SI=F":14.01},{"date":"2009-02-18","SI=F":14.29},{"date":"2009-02-19","SI=F":13.93},{"date":"2009-02-20","SI=F":14.49},{"date":"2009-02-23","SI=F":14.45},{"date":"2009-02-24","SI=F":13.99},{"date":"2009-02-25","SI=F":13.87},{"date":"2009-02-26","SI=F":12.95},{"date":"2009-02-27","SI=F":13.09},{"date":"2009-03-02","SI=F":13.05},{"date":"2009-03-03","SI=F":12.69},{"date":"2009-03-04","SI=F":12.9},{"date":"2009-03-05","SI=F":13.1},{"date":"2009-03-06","SI=F":13.32},{"date":"2009-03-09","SI=F":12.95},{"date":"2009-03-10","SI=F":12.56},{"date":"2009-03-11","SI=F":12.81},{"date":"2009-03-12","SI=F":12.96},{"date":"2009-03-13","SI=F":13.23},{"date":"2009-03-16","SI=F":12.9},{"date":"2009-03-17","SI=F":12.69},{"date":"2009-03-18","SI=F":11.95},{"date":"2009-03-19","SI=F":13.5},{"date":"2009-03-20","SI=F":13.83},{"date":"2009-03-23","SI=F":13.86},{"date":"2009-03-24","SI=F":13.34},{"date":"2009-03-25","SI=F":13.42},{"date":"2009-03-26","SI=F":13.61},{"date":"2009-03-27","SI=F":13.25},{"date":"2009-03-30","SI=F":13.02},{"date":"2009-03-31","SI=F":12.98},{"date":"2009-04-01","SI=F":12.97},{"date":"2009-04-02","SI=F":13.02},{"date":"2009-04-03","SI=F":12.73},{"date":"2009-04-06","SI=F":12.1},{"date":"2009-04-07","SI=F":12.2},{"date":"2009-04-08","SI=F":12.34},{"date":"2009-04-09","SI=F":12.32},{"date":"2009-04-13","SI=F":12.76},{"date":"2009-04-14","SI=F":12.76},{"date":"2009-04-15","SI=F":12.8},{"date":"2009-04-16","SI=F":12.25},{"date":"2009-04-17","SI=F":11.78},{"date":"2009-04-20","SI=F":12.1},{"date":"2009-04-21","SI=F":12.06},{"date":"2009-04-22","SI=F":12.3},{"date":"2009-04-23","SI=F":12.75},{"date":"2009-04-24","SI=F":12.91},{"date":"2009-04-27","SI=F":12.95},{"date":"2009-04-28","SI=F":12.4},{"date":"2009-04-29","SI=F":12.75},{"date":"2009-04-30","SI=F":12.31},{"date":"2009-05-01","SI=F":12.48},{"date":"2009-05-04","SI=F":13.09},{"date":"2009-05-05","SI=F":13.4},{"date":"2009-05-06","SI=F":13.69},{"date":"2009-05-07","SI=F":14.01},{"date":"2009-05-08","SI=F":13.94},{"date":"2009-05-11","SI=F":13.89},{"date":"2009-05-12","SI=F":14.19},{"date":"2009-05-13","SI=F":14.0},{"date":"2009-05-14","SI=F":14.02},{"date":"2009-05-15","SI=F":13.99},{"date":"2009-05-18","SI=F":13.81},{"date":"2009-05-19","SI=F":14.11},{"date":"2009-05-20","SI=F":14.27},{"date":"2009-05-21","SI=F":14.44},{"date":"2009-05-22","SI=F":14.68},{"date":"2009-05-26","SI=F":14.59},{"date":"2009-05-27","SI=F":14.85},{"date":"2009-05-28","SI=F":15.15},{"date":"2009-05-29","SI=F":15.6},{"date":"2009-06-01","SI=F":15.73},{"date":"2009-06-02","SI=F":15.94},{"date":"2009-06-03","SI=F":15.3},{"date":"2009-06-04","SI=F":15.88},{"date":"2009-06-05","SI=F":15.38},{"date":"2009-06-08","SI=F":14.94},{"date":"2009-06-09","SI=F":15.13},{"date":"2009-06-10","SI=F":15.21},{"date":"2009-06-11","SI=F":15.48},{"date":"2009-06-12","SI=F":14.86},{"date":"2009-06-15","SI=F":14.02},{"date":"2009-06-16","SI=F":14.12},{"date":"2009-06-17","SI=F":14.27},{"date":"2009-06-18","SI=F":14.23},{"date":"2009-06-19","SI=F":14.19},{"date":"2009-06-22","SI=F":13.69},{"date":"2009-06-23","SI=F":13.83},{"date":"2009-06-24","SI=F":13.9},{"date":"2009-06-25","SI=F":13.99},{"date":"2009-06-26","SI=F":14.12},{"date":"2009-06-29","SI=F":13.95},{"date":"2009-06-30","SI=F":13.57},{"date":"2009-07-01","SI=F":13.74},{"date":"2009-07-02","SI=F":13.39},{"date":"2009-07-06","SI=F":13.23},{"date":"2009-07-07","SI=F":13.21},{"date":"2009-07-08","SI=F":12.84},{"date":"2009-07-09","SI=F":12.92},{"date":"2009-07-10","SI=F":12.64},{"date":"2009-07-13","SI=F":12.78},{"date":"2009-07-14","SI=F":12.85},{"date":"2009-07-15","SI=F":13.2},{"date":"2009-07-16","SI=F":13.23},{"date":"2009-07-17","SI=F":13.4},{"date":"2009-07-20","SI=F":13.62},{"date":"2009-07-21","SI=F":13.47},{"date":"2009-07-22","SI=F":13.69},{"date":"2009-07-23","SI=F":13.77},{"date":"2009-07-24","SI=F":13.87},{"date":"2009-07-27","SI=F":13.98},{"date":"2009-07-28","SI=F":13.73},{"date":"2009-07-29","SI=F":13.25},{"date":"2009-07-30","SI=F":13.48},{"date":"2009-07-31","SI=F":13.93},{"date":"2009-08-03","SI=F":14.24},{"date":"2009-08-04","SI=F":14.69},{"date":"2009-08-05","SI=F":14.75},{"date":"2009-08-06","SI=F":14.64},{"date":"2009-08-07","SI=F":14.66},{"date":"2009-08-10","SI=F":14.35},{"date":"2009-08-11","SI=F":14.34},{"date":"2009-08-12","SI=F":14.58},{"date":"2009-08-13","SI=F":14.98},{"date":"2009-08-14","SI=F":14.72},{"date":"2009-08-17","SI=F":13.97},{"date":"2009-08-18","SI=F":13.96},{"date":"2009-08-19","SI=F":13.87},{"date":"2009-08-20","SI=F":13.88},{"date":"2009-08-21","SI=F":14.16},{"date":"2009-08-24","SI=F":14.19},{"date":"2009-08-25","SI=F":14.31},{"date":"2009-08-26","SI=F":14.25},{"date":"2009-08-27","SI=F":14.22},{"date":"2009-08-28","SI=F":14.78},{"date":"2009-08-31","SI=F":14.9},{"date":"2009-09-01","SI=F":15.03},{"date":"2009-09-02","SI=F":15.34},{"date":"2009-09-03","SI=F":16.27},{"date":"2009-09-04","SI=F":16.26},{"date":"2009-09-08","SI=F":16.49},{"date":"2009-09-09","SI=F":16.44},{"date":"2009-09-10","SI=F":16.65},{"date":"2009-09-11","SI=F":16.68},{"date":"2009-09-14","SI=F":16.6},{"date":"2009-09-15","SI=F":16.98},{"date":"2009-09-16","SI=F":17.41},{"date":"2009-09-17","SI=F":17.24},{"date":"2009-09-18","SI=F":17.04},{"date":"2009-09-21","SI=F":16.86},{"date":"2009-09-22","SI=F":17.09},{"date":"2009-09-23","SI=F":16.89},{"date":"2009-09-24","SI=F":16.27},{"date":"2009-09-25","SI=F":16.04},{"date":"2009-09-28","SI=F":16.17},{"date":"2009-09-29","SI=F":16.16},{"date":"2009-09-30","SI=F":16.64},{"date":"2009-10-01","SI=F":16.42},{"date":"2009-10-02","SI=F":16.21},{"date":"2009-10-05","SI=F":16.51},{"date":"2009-10-06","SI=F":17.27},{"date":"2009-10-07","SI=F":17.48},{"date":"2009-10-08","SI=F":17.8},{"date":"2009-10-09","SI=F":17.67},{"date":"2009-10-12","SI=F":17.81},{"date":"2009-10-13","SI=F":17.83},{"date":"2009-10-14","SI=F":17.89},{"date":"2009-10-15","SI=F":17.4},{"date":"2009-10-16","SI=F":17.41},{"date":"2009-10-19","SI=F":17.61},{"date":"2009-10-20","SI=F":17.54},{"date":"2009-10-21","SI=F":17.81},{"date":"2009-10-22","SI=F":17.53},{"date":"2009-10-23","SI=F":17.71},{"date":"2009-10-26","SI=F":17.08},{"date":"2009-10-27","SI=F":16.53},{"date":"2009-10-28","SI=F":16.23},{"date":"2009-10-29","SI=F":16.65},{"date":"2009-10-30","SI=F":16.25},{"date":"2009-11-02","SI=F":16.43},{"date":"2009-11-03","SI=F":17.17},{"date":"2009-11-04","SI=F":17.4},{"date":"2009-11-05","SI=F":17.4},{"date":"2009-11-06","SI=F":17.36},{"date":"2009-11-09","SI=F":17.47},{"date":"2009-11-10","SI=F":17.21},{"date":"2009-11-11","SI=F":17.53},{"date":"2009-11-12","SI=F":17.25},{"date":"2009-11-13","SI=F":17.37},{"date":"2009-11-16","SI=F":18.39},{"date":"2009-11-17","SI=F":18.38},{"date":"2009-11-18","SI=F":18.41},{"date":"2009-11-19","SI=F":18.45},{"date":"2009-11-20","SI=F":18.43},{"date":"2009-11-23","SI=F":18.6},{"date":"2009-11-24","SI=F":18.45},{"date":"2009-11-25","SI=F":18.77},{"date":"2009-11-27","SI=F":18.3},{"date":"2009-11-30","SI=F":18.5},{"date":"2009-12-01","SI=F":19.18},{"date":"2009-12-02","SI=F":19.3},{"date":"2009-12-03","SI=F":19.1},{"date":"2009-12-04","SI=F":18.5},{"date":"2009-12-07","SI=F":18.34},{"date":"2009-12-08","SI=F":17.78},{"date":"2009-12-09","SI=F":17.16},{"date":"2009-12-10","SI=F":17.17},{"date":"2009-12-11","SI=F":17.08},{"date":"2009-12-14","SI=F":17.33},{"date":"2009-12-15","SI=F":17.44},{"date":"2009-12-16","SI=F":17.68},{"date":"2009-12-17","SI=F":17.18},{"date":"2009-12-18","SI=F":17.31},{"date":"2009-12-21","SI=F":17.02},{"date":"2009-12-22","SI=F":17.01},{"date":"2009-12-23","SI=F":17.17},{"date":"2009-12-24","SI=F":17.42},{"date":"2009-12-28","SI=F":17.54},{"date":"2009-12-29","SI=F":17.09},{"date":"2009-12-30","SI=F":16.78},{"date":"2009-12-31","SI=F":16.82},{"date":"2010-01-04","SI=F":17.44},{"date":"2010-01-05","SI=F":17.78},{"date":"2010-01-06","SI=F":18.16},{"date":"2010-01-07","SI=F":18.33},{"date":"2010-01-08","SI=F":18.46},{"date":"2010-01-11","SI=F":18.68},{"date":"2010-01-12","SI=F":18.24},{"date":"2010-01-13","SI=F":18.54},{"date":"2010-01-14","SI=F":18.64},{"date":"2010-01-15","SI=F":18.41},{"date":"2010-01-19","SI=F":18.78},{"date":"2010-01-20","SI=F":17.87},{"date":"2010-01-21","SI=F":17.5},{"date":"2010-01-22","SI=F":16.92},{"date":"2010-01-25","SI=F":17.13},{"date":"2010-01-26","SI=F":16.85},{"date":"2010-01-27","SI=F":16.43},{"date":"2010-01-28","SI=F":16.2},{"date":"2010-01-29","SI=F":16.18},{"date":"2010-02-01","SI=F":16.65},{"date":"2010-02-02","SI=F":16.74},{"date":"2010-02-03","SI=F":16.31},{"date":"2010-02-04","SI=F":15.34},{"date":"2010-02-05","SI=F":14.82},{"date":"2010-02-08","SI=F":15.08},{"date":"2010-02-09","SI=F":15.43},{"date":"2010-02-10","SI=F":15.3},{"date":"2010-02-11","SI=F":15.59},{"date":"2010-02-12","SI=F":15.45},{"date":"2010-02-16","SI=F":16.15},{"date":"2010-02-17","SI=F":16.1},{"date":"2010-02-18","SI=F":16.06},{"date":"2010-02-19","SI=F":16.41},{"date":"2010-02-22","SI=F":16.22},{"date":"2010-02-23","SI=F":15.89},{"date":"2010-02-24","SI=F":15.94},{"date":"2010-02-25","SI=F":16.11},{"date":"2010-02-26","SI=F":16.5},{"date":"2010-03-01","SI=F":16.45},{"date":"2010-03-02","SI=F":17.04},{"date":"2010-03-03","SI=F":17.31},{"date":"2010-03-04","SI=F":17.16},{"date":"2010-03-05","SI=F":17.36},{"date":"2010-03-08","SI=F":17.25},{"date":"2010-03-09","SI=F":17.32},{"date":"2010-03-10","SI=F":16.99},{"date":"2010-03-11","SI=F":17.14},{"date":"2010-03-12","SI=F":17.02},{"date":"2010-03-15","SI=F":17.08},{"date":"2010-03-16","SI=F":17.33},{"date":"2010-03-17","SI=F":17.5},{"date":"2010-03-18","SI=F":17.41},{"date":"2010-03-19","SI=F":17.02},{"date":"2010-03-22","SI=F":16.92},{"date":"2010-03-23","SI=F":17.01},{"date":"2010-03-24","SI=F":16.63},{"date":"2010-03-25","SI=F":16.73},{"date":"2010-03-26","SI=F":16.89},{"date":"2010-03-29","SI=F":17.37},{"date":"2010-03-30","SI=F":17.32},{"date":"2010-03-31","SI=F":17.51},{"date":"2010-04-01","SI=F":17.88},{"date":"2010-04-05","SI=F":18.1},{"date":"2010-04-06","SI=F":17.92},{"date":"2010-04-07","SI=F":18.18},{"date":"2010-04-08","SI=F":18.12},{"date":"2010-04-09","SI=F":18.34},{"date":"2010-04-12","SI=F":18.4},{"date":"2010-04-13","SI=F":18.24},{"date":"2010-04-14","SI=F":18.4},{"date":"2010-04-15","SI=F":18.42},{"date":"2010-04-16","SI=F":17.67},{"date":"2010-04-19","SI=F":17.73},{"date":"2010-04-20","SI=F":17.82},{"date":"2010-04-21","SI=F":18.07},{"date":"2010-04-22","SI=F":18.01},{"date":"2010-04-23","SI=F":18.19},{"date":"2010-04-26","SI=F":18.33},{"date":"2010-04-27","SI=F":18.12},{"date":"2010-04-28","SI=F":18.11},{"date":"2010-04-29","SI=F":18.55},{"date":"2010-04-30","SI=F":18.61},{"date":"2010-05-03","SI=F":18.81},{"date":"2010-05-04","SI=F":17.82},{"date":"2010-05-05","SI=F":17.51},{"date":"2010-05-06","SI=F":17.49},{"date":"2010-05-07","SI=F":18.43},{"date":"2010-05-10","SI=F":18.53},{"date":"2010-05-11","SI=F":19.27},{"date":"2010-05-12","SI=F":19.64},{"date":"2010-05-13","SI=F":19.48},{"date":"2010-05-14","SI=F":19.2},{"date":"2010-05-17","SI=F":18.83},{"date":"2010-05-18","SI=F":18.85},{"date":"2010-05-19","SI=F":18.09},{"date":"2010-05-20","SI=F":17.69},{"date":"2010-05-21","SI=F":17.63},{"date":"2010-05-24","SI=F":17.98},{"date":"2010-05-25","SI=F":17.76},{"date":"2010-05-26","SI=F":18.29},{"date":"2010-05-27","SI=F":18.46},{"date":"2010-05-28","SI=F":18.41},{"date":"2010-06-01","SI=F":18.54},{"date":"2010-06-02","SI=F":18.3},{"date":"2010-06-03","SI=F":17.92},{"date":"2010-06-04","SI=F":17.29},{"date":"2010-06-07","SI=F":18.15},{"date":"2010-06-08","SI=F":18.47},{"date":"2010-06-09","SI=F":18.18},{"date":"2010-06-10","SI=F":18.34},{"date":"2010-06-11","SI=F":18.22},{"date":"2010-06-14","SI=F":18.4},{"date":"2010-06-15","SI=F":18.57},{"date":"2010-06-16","SI=F":18.43},{"date":"2010-06-17","SI=F":18.77},{"date":"2010-06-18","SI=F":19.17},{"date":"2010-06-21","SI=F":18.8},{"date":"2010-06-22","SI=F":18.9},{"date":"2010-06-23","SI=F":18.45},{"date":"2010-06-24","SI=F":18.73},{"date":"2010-06-25","SI=F":19.1},{"date":"2010-06-28","SI=F":18.67},{"date":"2010-06-29","SI=F":18.59},{"date":"2010-06-30","SI=F":18.67},{"date":"2010-07-01","SI=F":17.76},{"date":"2010-07-02","SI=F":17.7},{"date":"2010-07-06","SI=F":17.83},{"date":"2010-07-07","SI=F":17.98},{"date":"2010-07-08","SI=F":17.85},{"date":"2010-07-09","SI=F":18.05},{"date":"2010-07-12","SI=F":17.9},{"date":"2010-07-13","SI=F":18.24},{"date":"2010-07-14","SI=F":18.27},{"date":"2010-07-15","SI=F":18.35},{"date":"2010-07-16","SI=F":17.77},{"date":"2010-07-19","SI=F":17.53},{"date":"2010-07-20","SI=F":17.68},{"date":"2010-07-21","SI=F":17.8},{"date":"2010-07-22","SI=F":18.11},{"date":"2010-07-23","SI=F":18.1},{"date":"2010-07-26","SI=F":18.19},{"date":"2010-07-27","SI=F":17.62},{"date":"2010-07-28","SI=F":17.42},{"date":"2010-07-29","SI=F":17.6},{"date":"2010-07-30","SI=F":17.99},{"date":"2010-08-02","SI=F":18.4},{"date":"2010-08-03","SI=F":18.41},{"date":"2010-08-04","SI=F":18.26},{"date":"2010-08-05","SI=F":18.31},{"date":"2010-08-06","SI=F":18.46},{"date":"2010-08-09","SI=F":18.23},{"date":"2010-08-10","SI=F":18.15},{"date":"2010-08-11","SI=F":17.89},{"date":"2010-08-12","SI=F":18.05},{"date":"2010-08-13","SI=F":18.1},{"date":"2010-08-16","SI=F":18.42},{"date":"2010-08-17","SI=F":18.59},{"date":"2010-08-18","SI=F":18.39},{"date":"2010-08-19","SI=F":18.32},{"date":"2010-08-20","SI=F":17.98},{"date":"2010-08-23","SI=F":17.98},{"date":"2010-08-24","SI=F":18.37},{"date":"2010-08-25","SI=F":19.02},{"date":"2010-08-26","SI=F":18.98},{"date":"2010-08-27","SI=F":19.04},{"date":"2010-08-30","SI=F":19.04},{"date":"2010-08-31","SI=F":19.4},{"date":"2010-09-01","SI=F":19.36},{"date":"2010-09-02","SI=F":19.64},{"date":"2010-09-03","SI=F":19.92},{"date":"2010-09-07","SI=F":19.88},{"date":"2010-09-08","SI=F":19.98},{"date":"2010-09-09","SI=F":19.81},{"date":"2010-09-10","SI=F":19.8},{"date":"2010-09-13","SI=F":20.11},{"date":"2010-09-14","SI=F":20.4},{"date":"2010-09-15","SI=F":20.54},{"date":"2010-09-16","SI=F":20.75},{"date":"2010-09-17","SI=F":20.79},{"date":"2010-09-20","SI=F":20.78},{"date":"2010-09-21","SI=F":20.62},{"date":"2010-09-22","SI=F":21.04},{"date":"2010-09-23","SI=F":21.19},{"date":"2010-09-24","SI=F":21.38},{"date":"2010-09-27","SI=F":21.45},{"date":"2010-09-28","SI=F":21.69},{"date":"2010-09-29","SI=F":21.93},{"date":"2010-09-30","SI=F":21.8},{"date":"2010-10-01","SI=F":22.04},{"date":"2010-10-04","SI=F":22.01},{"date":"2010-10-05","SI=F":22.71},{"date":"2010-10-06","SI=F":23.02},{"date":"2010-10-07","SI=F":22.57},{"date":"2010-10-08","SI=F":23.09},{"date":"2010-10-11","SI=F":23.33},{"date":"2010-10-12","SI=F":23.13},{"date":"2010-10-13","SI=F":23.91},{"date":"2010-10-14","SI=F":24.42},{"date":"2010-10-15","SI=F":24.27},{"date":"2010-10-18","SI=F":24.4},{"date":"2010-10-19","SI=F":23.76},{"date":"2010-10-20","SI=F":23.85},{"date":"2010-10-21","SI=F":23.12},{"date":"2010-10-22","SI=F":23.12},{"date":"2010-10-25","SI=F":23.54},{"date":"2010-10-26","SI=F":23.82},{"date":"2010-10-27","SI=F":23.4},{"date":"2010-10-28","SI=F":23.87},{"date":"2010-10-29","SI=F":24.56},{"date":"2010-11-01","SI=F":24.55},{"date":"2010-11-02","SI=F":24.83},{"date":"2010-11-03","SI=F":24.43},{"date":"2010-11-04","SI=F":26.04},{"date":"2010-11-05","SI=F":26.74},{"date":"2010-11-08","SI=F":27.43},{"date":"2010-11-09","SI=F":28.9},{"date":"2010-11-10","SI=F":26.86},{"date":"2010-11-11","SI=F":27.4},{"date":"2010-11-12","SI=F":25.94},{"date":"2010-11-15","SI=F":26.09},{"date":"2010-11-16","SI=F":25.23},{"date":"2010-11-17","SI=F":25.51},{"date":"2010-11-18","SI=F":26.83},{"date":"2010-11-19","SI=F":27.17},{"date":"2010-11-22","SI=F":27.46},{"date":"2010-11-23","SI=F":27.57},{"date":"2010-11-24","SI=F":27.52},{"date":"2010-11-26","SI=F":26.69},{"date":"2010-11-29","SI=F":27.15},{"date":"2010-11-30","SI=F":28.18},{"date":"2010-12-01","SI=F":28.39},{"date":"2010-12-02","SI=F":28.54},{"date":"2010-12-03","SI=F":29.24},{"date":"2010-12-06","SI=F":29.7},{"date":"2010-12-07","SI=F":29.75},{"date":"2010-12-08","SI=F":28.22},{"date":"2010-12-09","SI=F":28.79},{"date":"2010-12-10","SI=F":28.58},{"date":"2010-12-13","SI=F":29.6},{"date":"2010-12-14","SI=F":29.76},{"date":"2010-12-15","SI=F":29.23},{"date":"2010-12-16","SI=F":28.76},{"date":"2010-12-17","SI=F":29.11},{"date":"2010-12-20","SI=F":29.33},{"date":"2010-12-21","SI=F":29.38},{"date":"2010-12-22","SI=F":29.37},{"date":"2010-12-23","SI=F":29.31},{"date":"2010-12-27","SI=F":29.24},{"date":"2010-12-28","SI=F":30.3},{"date":"2010-12-29","SI=F":30.68},{"date":"2010-12-30","SI=F":30.49},{"date":"2010-12-31","SI=F":30.91},{"date":"2011-01-03","SI=F":31.1},{"date":"2011-01-04","SI=F":29.49},{"date":"2011-01-05","SI=F":29.17},{"date":"2011-01-06","SI=F":29.11},{"date":"2011-01-07","SI=F":28.66},{"date":"2011-01-10","SI=F":28.85},{"date":"2011-01-11","SI=F":29.49},{"date":"2011-01-12","SI=F":29.53},{"date":"2011-01-13","SI=F":29.25},{"date":"2011-01-14","SI=F":28.31},{"date":"2011-01-18","SI=F":28.9},{"date":"2011-01-19","SI=F":28.79},{"date":"2011-01-20","SI=F":27.46},{"date":"2011-01-21","SI=F":27.42},{"date":"2011-01-24","SI=F":27.32},{"date":"2011-01-25","SI=F":26.81},{"date":"2011-01-26","SI=F":27.13},{"date":"2011-01-27","SI=F":27.05},{"date":"2011-01-28","SI=F":27.93},{"date":"2011-01-31","SI=F":28.17},{"date":"2011-02-01","SI=F":28.52},{"date":"2011-02-02","SI=F":28.3},{"date":"2011-02-03","SI=F":28.73},{"date":"2011-02-04","SI=F":29.06},{"date":"2011-02-07","SI=F":29.35},{"date":"2011-02-08","SI=F":30.27},{"date":"2011-02-09","SI=F":30.27},{"date":"2011-02-10","SI=F":30.09},{"date":"2011-02-11","SI=F":29.99},{"date":"2011-02-14","SI=F":30.53},{"date":"2011-02-15","SI=F":30.69},{"date":"2011-02-16","SI=F":30.63},{"date":"2011-02-17","SI=F":31.57},{"date":"2011-02-18","SI=F":32.3},{"date":"2011-02-22","SI=F":32.86},{"date":"2011-02-23","SI=F":33.3},{"date":"2011-02-24","SI=F":33.18},{"date":"2011-02-25","SI=F":32.9},{"date":"2011-02-28","SI=F":33.8},{"date":"2011-03-01","SI=F":34.42},{"date":"2011-03-02","SI=F":34.83},{"date":"2011-03-03","SI=F":34.31},{"date":"2011-03-04","SI=F":35.32},{"date":"2011-03-07","SI=F":35.85},{"date":"2011-03-08","SI=F":35.65},{"date":"2011-03-09","SI=F":36.04},{"date":"2011-03-10","SI=F":35.06},{"date":"2011-03-11","SI=F":35.93},{"date":"2011-03-14","SI=F":35.83},{"date":"2011-03-15","SI=F":34.12},{"date":"2011-03-16","SI=F":34.47},{"date":"2011-03-17","SI=F":34.26},{"date":"2011-03-18","SI=F":35.06},{"date":"2011-03-21","SI=F":36.0},{"date":"2011-03-22","SI=F":36.27},{"date":"2011-03-23","SI=F":37.2},{"date":"2011-03-24","SI=F":37.39},{"date":"2011-03-25","SI=F":37.06},{"date":"2011-03-28","SI=F":37.1},{"date":"2011-03-29","SI=F":36.98},{"date":"2011-03-30","SI=F":37.5},{"date":"2011-03-31","SI=F":37.87},{"date":"2011-04-01","SI=F":37.74},{"date":"2011-04-04","SI=F":38.48},{"date":"2011-04-05","SI=F":39.17},{"date":"2011-04-06","SI=F":39.38},{"date":"2011-04-07","SI=F":39.54},{"date":"2011-04-08","SI=F":40.6},{"date":"2011-04-11","SI=F":40.6},{"date":"2011-04-12","SI=F":40.06},{"date":"2011-04-13","SI=F":40.24},{"date":"2011-04-14","SI=F":41.66},{"date":"2011-04-15","SI=F":42.57},{"date":"2011-04-18","SI=F":42.96},{"date":"2011-04-19","SI=F":43.92},{"date":"2011-04-20","SI=F":44.47},{"date":"2011-04-21","SI=F":46.06},{"date":"2011-04-25","SI=F":47.15},{"date":"2011-04-26","SI=F":45.06},{"date":"2011-04-27","SI=F":45.96},{"date":"2011-04-28","SI=F":47.52},{"date":"2011-04-29","SI=F":48.58},{"date":"2011-05-02","SI=F":46.08},{"date":"2011-05-03","SI=F":42.58},{"date":"2011-05-04","SI=F":39.38},{"date":"2011-05-05","SI=F":36.23},{"date":"2011-05-06","SI=F":35.28},{"date":"2011-05-09","SI=F":37.11},{"date":"2011-05-10","SI=F":38.48},{"date":"2011-05-11","SI=F":35.51},{"date":"2011-05-12","SI=F":34.79},{"date":"2011-05-13","SI=F":35.01},{"date":"2011-05-16","SI=F":34.13},{"date":"2011-05-17","SI=F":33.49},{"date":"2011-05-18","SI=F":35.09},{"date":"2011-05-19","SI=F":34.93},{"date":"2011-05-20","SI=F":35.08},{"date":"2011-05-23","SI=F":34.9},{"date":"2011-05-24","SI=F":36.12},{"date":"2011-05-25","SI=F":37.64},{"date":"2011-05-26","SI=F":37.33},{"date":"2011-05-27","SI=F":37.86},{"date":"2011-05-31","SI=F":38.3},{"date":"2011-06-01","SI=F":37.69},{"date":"2011-06-02","SI=F":36.2},{"date":"2011-06-03","SI=F":36.19},{"date":"2011-06-06","SI=F":36.78},{"date":"2011-06-07","SI=F":37.04},{"date":"2011-06-08","SI=F":36.62},{"date":"2011-06-09","SI=F":37.42},{"date":"2011-06-10","SI=F":36.33},{"date":"2011-06-13","SI=F":34.74},{"date":"2011-06-14","SI=F":35.41},{"date":"2011-06-15","SI=F":35.41},{"date":"2011-06-16","SI=F":35.55},{"date":"2011-06-17","SI=F":35.74},{"date":"2011-06-20","SI=F":36.06},{"date":"2011-06-21","SI=F":36.37},{"date":"2011-06-22","SI=F":36.73},{"date":"2011-06-23","SI=F":35.01},{"date":"2011-06-24","SI=F":34.64},{"date":"2011-06-27","SI=F":33.58},{"date":"2011-06-28","SI=F":33.63},{"date":"2011-06-29","SI=F":34.75},{"date":"2011-06-30","SI=F":34.81},{"date":"2011-07-01","SI=F":33.69},{"date":"2011-07-05","SI=F":35.4},{"date":"2011-07-06","SI=F":35.91},{"date":"2011-07-07","SI=F":36.53},{"date":"2011-07-08","SI=F":36.54},{"date":"2011-07-11","SI=F":35.69},{"date":"2011-07-12","SI=F":35.63},{"date":"2011-07-13","SI=F":38.15},{"date":"2011-07-14","SI=F":38.69},{"date":"2011-07-15","SI=F":39.06},{"date":"2011-07-18","SI=F":40.33},{"date":"2011-07-19","SI=F":40.21},{"date":"2011-07-20","SI=F":39.55},{"date":"2011-07-21","SI=F":38.94},{"date":"2011-07-22","SI=F":40.11},{"date":"2011-07-25","SI=F":40.35},{"date":"2011-07-26","SI=F":40.69},{"date":"2011-07-27","SI=F":40.55},{"date":"2011-07-28","SI=F":39.78},{"date":"2011-07-29","SI=F":40.09},{"date":"2011-08-01","SI=F":39.3},{"date":"2011-08-02","SI=F":40.08},{"date":"2011-08-03","SI=F":41.75},{"date":"2011-08-04","SI=F":39.42},{"date":"2011-08-05","SI=F":38.2},{"date":"2011-08-08","SI=F":39.37},{"date":"2011-08-09","SI=F":37.88},{"date":"2011-08-10","SI=F":39.33},{"date":"2011-08-11","SI=F":38.66},{"date":"2011-08-12","SI=F":39.1},{"date":"2011-08-15","SI=F":39.3},{"date":"2011-08-16","SI=F":39.82},{"date":"2011-08-17","SI=F":40.35},{"date":"2011-08-18","SI=F":40.69},{"date":"2011-08-19","SI=F":42.43},{"date":"2011-08-22","SI=F":43.32},{"date":"2011-08-23","SI=F":42.28},{"date":"2011-08-24","SI=F":39.16},{"date":"2011-08-25","SI=F":40.74},{"date":"2011-08-26","SI=F":40.95},{"date":"2011-08-29","SI=F":40.54},{"date":"2011-08-30","SI=F":41.4},{"date":"2011-08-31","SI=F":41.7},{"date":"2011-09-01","SI=F":41.48},{"date":"2011-09-02","SI=F":43.02},{"date":"2011-09-06","SI=F":41.82},{"date":"2011-09-07","SI=F":41.57},{"date":"2011-09-08","SI=F":42.48},{"date":"2011-09-09","SI=F":41.57},{"date":"2011-09-12","SI=F":40.16},{"date":"2011-09-13","SI=F":41.12},{"date":"2011-09-14","SI=F":40.47},{"date":"2011-09-15","SI=F":39.45},{"date":"2011-09-16","SI=F":40.78},{"date":"2011-09-19","SI=F":39.11},{"date":"2011-09-20","SI=F":40.08},{"date":"2011-09-21","SI=F":40.42},{"date":"2011-09-22","SI=F":36.54},{"date":"2011-09-23","SI=F":30.05},{"date":"2011-09-26","SI=F":29.93},{"date":"2011-09-27","SI=F":31.5},{"date":"2011-09-28","SI=F":30.08},{"date":"2011-09-29","SI=F":30.47},{"date":"2011-09-30","SI=F":30.04},{"date":"2011-10-03","SI=F":30.75},{"date":"2011-10-04","SI=F":29.8},{"date":"2011-10-05","SI=F":30.32},{"date":"2011-10-06","SI=F":31.97},{"date":"2011-10-07","SI=F":30.96},{"date":"2011-10-10","SI=F":31.94},{"date":"2011-10-11","SI=F":31.96},{"date":"2011-10-12","SI=F":32.75},{"date":"2011-10-13","SI=F":31.63},{"date":"2011-10-14","SI=F":32.14},{"date":"2011-10-17","SI=F":31.79},{"date":"2011-10-18","SI=F":31.8},{"date":"2011-10-19","SI=F":31.25},{"date":"2011-10-20","SI=F":30.27},{"date":"2011-10-21","SI=F":31.17},{"date":"2011-10-24","SI=F":31.62},{"date":"2011-10-25","SI=F":33.03},{"date":"2011-10-26","SI=F":33.29},{"date":"2011-10-27","SI=F":35.1},{"date":"2011-10-28","SI=F":35.27},{"date":"2011-10-31","SI=F":34.34},{"date":"2011-11-01","SI=F":32.72},{"date":"2011-11-02","SI=F":33.93},{"date":"2011-11-03","SI=F":34.49},{"date":"2011-11-04","SI=F":34.07},{"date":"2011-11-07","SI=F":34.81},{"date":"2011-11-08","SI=F":35.14},{"date":"2011-11-09","SI=F":34.35},{"date":"2011-11-10","SI=F":34.1},{"date":"2011-11-11","SI=F":34.67},{"date":"2011-11-14","SI=F":34.01},{"date":"2011-11-15","SI=F":34.45},{"date":"2011-11-16","SI=F":33.81},{"date":"2011-11-17","SI=F":31.49},{"date":"2011-11-18","SI=F":32.41},{"date":"2011-11-21","SI=F":31.11},{"date":"2011-11-22","SI=F":32.95},{"date":"2011-11-23","SI=F":31.88},{"date":"2011-11-25","SI=F":31.01},{"date":"2011-11-28","SI=F":32.16},{"date":"2011-11-29","SI=F":31.85},{"date":"2011-11-30","SI=F":32.73},{"date":"2011-12-01","SI=F":32.69},{"date":"2011-12-02","SI=F":32.62},{"date":"2011-12-05","SI=F":32.31},{"date":"2011-12-06","SI=F":32.67},{"date":"2011-12-07","SI=F":32.56},{"date":"2011-12-08","SI=F":31.47},{"date":"2011-12-09","SI=F":32.17},{"date":"2011-12-12","SI=F":30.93},{"date":"2011-12-13","SI=F":31.19},{"date":"2011-12-14","SI=F":28.88},{"date":"2011-12-15","SI=F":29.23},{"date":"2011-12-16","SI=F":29.61},{"date":"2011-12-19","SI=F":28.82},{"date":"2011-12-20","SI=F":29.5},{"date":"2011-12-21","SI=F":29.2},{"date":"2011-12-22","SI=F":29.0},{"date":"2011-12-23","SI=F":29.05},{"date":"2011-12-27","SI=F":28.7},{"date":"2011-12-28","SI=F":27.19},{"date":"2011-12-29","SI=F":27.27},{"date":"2011-12-30","SI=F":27.88},{"date":"2012-01-03","SI=F":29.53},{"date":"2012-01-04","SI=F":29.06},{"date":"2012-01-05","SI=F":29.26},{"date":"2012-01-06","SI=F":28.65},{"date":"2012-01-09","SI=F":28.75},{"date":"2012-01-10","SI=F":29.78},{"date":"2012-01-11","SI=F":29.86},{"date":"2012-01-12","SI=F":30.09},{"date":"2012-01-13","SI=F":29.49},{"date":"2012-01-17","SI=F":30.11},{"date":"2012-01-18","SI=F":30.51},{"date":"2012-01-19","SI=F":30.48},{"date":"2012-01-20","SI=F":31.65},{"date":"2012-01-23","SI=F":32.23},{"date":"2012-01-24","SI=F":31.93},{"date":"2012-01-25","SI=F":33.09},{"date":"2012-01-26","SI=F":33.7},{"date":"2012-01-27","SI=F":33.75},{"date":"2012-01-30","SI=F":33.5},{"date":"2012-01-31","SI=F":33.23},{"date":"2012-02-01","SI=F":33.78},{"date":"2012-02-02","SI=F":34.15},{"date":"2012-02-03","SI=F":33.72},{"date":"2012-02-06","SI=F":33.72},{"date":"2012-02-07","SI=F":34.17},{"date":"2012-02-08","SI=F":33.67},{"date":"2012-02-09","SI=F":33.88},{"date":"2012-02-10","SI=F":33.58},{"date":"2012-02-13","SI=F":33.7},{"date":"2012-02-14","SI=F":33.33},{"date":"2012-02-15","SI=F":33.39},{"date":"2012-02-16","SI=F":33.35},{"date":"2012-02-17","SI=F":33.2},{"date":"2012-02-21","SI=F":34.41},{"date":"2012-02-22","SI=F":34.24},{"date":"2012-02-23","SI=F":35.54},{"date":"2012-02-24","SI=F":35.33},{"date":"2012-02-27","SI=F":35.52},{"date":"2012-02-28","SI=F":37.14},{"date":"2012-02-29","SI=F":34.58},{"date":"2012-03-01","SI=F":35.61},{"date":"2012-03-02","SI=F":34.48},{"date":"2012-03-05","SI=F":33.65},{"date":"2012-03-06","SI=F":32.74},{"date":"2012-03-07","SI=F":33.54},{"date":"2012-03-08","SI=F":33.79},{"date":"2012-03-09","SI=F":34.17},{"date":"2012-03-12","SI=F":33.37},{"date":"2012-03-13","SI=F":33.54},{"date":"2012-03-14","SI=F":32.15},{"date":"2012-03-15","SI=F":32.69},{"date":"2012-03-16","SI=F":32.57},{"date":"2012-03-19","SI=F":32.93},{"date":"2012-03-20","SI=F":31.81},{"date":"2012-03-21","SI=F":32.2},{"date":"2012-03-22","SI=F":31.32},{"date":"2012-03-23","SI=F":32.25},{"date":"2012-03-26","SI=F":32.73},{"date":"2012-03-27","SI=F":32.6},{"date":"2012-03-28","SI=F":31.82},{"date":"2012-03-29","SI=F":31.98},{"date":"2012-03-30","SI=F":32.47},{"date":"2012-04-02","SI=F":33.08},{"date":"2012-04-03","SI=F":33.25},{"date":"2012-04-04","SI=F":31.03},{"date":"2012-04-05","SI=F":31.72},{"date":"2012-04-09","SI=F":31.51},{"date":"2012-04-10","SI=F":31.67},{"date":"2012-04-11","SI=F":31.51},{"date":"2012-04-12","SI=F":32.51},{"date":"2012-04-13","SI=F":31.38},{"date":"2012-04-16","SI=F":31.36},{"date":"2012-04-17","SI=F":31.67},{"date":"2012-04-18","SI=F":31.48},{"date":"2012-04-19","SI=F":31.77},{"date":"2012-04-20","SI=F":31.64},{"date":"2012-04-23","SI=F":30.52},{"date":"2012-04-24","SI=F":30.74},{"date":"2012-04-25","SI=F":30.35},{"date":"2012-04-26","SI=F":31.2},{"date":"2012-04-27","SI=F":31.35},{"date":"2012-04-30","SI=F":30.96},{"date":"2012-05-01","SI=F":30.88},{"date":"2012-05-02","SI=F":30.59},{"date":"2012-05-03","SI=F":29.96},{"date":"2012-05-04","SI=F":30.38},{"date":"2012-05-07","SI=F":30.07},{"date":"2012-05-08","SI=F":29.41},{"date":"2012-05-09","SI=F":29.2},{"date":"2012-05-10","SI=F":29.14},{"date":"2012-05-11","SI=F":28.86},{"date":"2012-05-14","SI=F":28.32},{"date":"2012-05-15","SI=F":28.05},{"date":"2012-05-16","SI=F":27.17},{"date":"2012-05-17","SI=F":28.0},{"date":"2012-05-18","SI=F":28.69},{"date":"2012-05-21","SI=F":28.3},{"date":"2012-05-22","SI=F":28.17},{"date":"2012-05-23","SI=F":27.51},{"date":"2012-05-24","SI=F":28.14},{"date":"2012-05-25","SI=F":28.37},{"date":"2012-05-29","SI=F":27.77},{"date":"2012-05-30","SI=F":27.96},{"date":"2012-05-31","SI=F":27.74},{"date":"2012-06-01","SI=F":28.5},{"date":"2012-06-04","SI=F":27.99},{"date":"2012-06-05","SI=F":28.39},{"date":"2012-06-06","SI=F":29.48},{"date":"2012-06-07","SI=F":28.52},{"date":"2012-06-08","SI=F":28.46},{"date":"2012-06-11","SI=F":28.61},{"date":"2012-06-12","SI=F":28.94},{"date":"2012-06-13","SI=F":28.93},{"date":"2012-06-14","SI=F":28.4},{"date":"2012-06-15","SI=F":28.73},{"date":"2012-06-18","SI=F":28.67},{"date":"2012-06-19","SI=F":28.36},{"date":"2012-06-20","SI=F":28.38},{"date":"2012-06-21","SI=F":26.83},{"date":"2012-06-22","SI=F":26.66},{"date":"2012-06-25","SI=F":27.52},{"date":"2012-06-26","SI=F":27.04},{"date":"2012-06-27","SI=F":26.94},{"date":"2012-06-28","SI=F":26.25},{"date":"2012-06-29","SI=F":27.58},{"date":"2012-07-02","SI=F":27.47},{"date":"2012-07-03","SI=F":28.24},{"date":"2012-07-05","SI=F":27.64},{"date":"2012-07-06","SI=F":26.89},{"date":"2012-07-09","SI=F":27.41},{"date":"2012-07-10","SI=F":26.85},{"date":"2012-07-11","SI=F":27.0},{"date":"2012-07-12","SI=F":27.14},{"date":"2012-07-13","SI=F":27.34},{"date":"2012-07-16","SI=F":27.3},{"date":"2012-07-17","SI=F":27.29},{"date":"2012-07-18","SI=F":27.07},{"date":"2012-07-19","SI=F":27.19},{"date":"2012-07-20","SI=F":27.28},{"date":"2012-07-23","SI=F":27.02},{"date":"2012-07-24","SI=F":26.79},{"date":"2012-07-25","SI=F":27.44},{"date":"2012-07-26","SI=F":27.43},{"date":"2012-07-27","SI=F":27.48},{"date":"2012-07-30","SI=F":28.01},{"date":"2012-07-31","SI=F":27.9},{"date":"2012-08-01","SI=F":27.52},{"date":"2012-08-02","SI=F":26.98},{"date":"2012-08-03","SI=F":27.79},{"date":"2012-08-06","SI=F":27.85},{"date":"2012-08-07","SI=F":28.08},{"date":"2012-08-08","SI=F":28.07},{"date":"2012-08-09","SI=F":28.09},{"date":"2012-08-10","SI=F":28.06},{"date":"2012-08-13","SI=F":27.76},{"date":"2012-08-14","SI=F":27.76},{"date":"2012-08-15","SI=F":27.81},{"date":"2012-08-16","SI=F":28.2},{"date":"2012-08-17","SI=F":28.0},{"date":"2012-08-20","SI=F":28.59},{"date":"2012-08-21","SI=F":29.42},{"date":"2012-08-22","SI=F":29.55},{"date":"2012-08-23","SI=F":30.45},{"date":"2012-08-24","SI=F":30.61},{"date":"2012-08-27","SI=F":31.04},{"date":"2012-08-28","SI=F":30.87},{"date":"2012-08-29","SI=F":30.83},{"date":"2012-08-30","SI=F":30.37},{"date":"2012-08-31","SI=F":31.37},{"date":"2012-09-04","SI=F":32.35},{"date":"2012-09-05","SI=F":32.27},{"date":"2012-09-06","SI=F":32.62},{"date":"2012-09-07","SI=F":33.63},{"date":"2012-09-10","SI=F":33.57},{"date":"2012-09-11","SI=F":33.51},{"date":"2012-09-12","SI=F":33.23},{"date":"2012-09-13","SI=F":34.72},{"date":"2012-09-14","SI=F":34.6},{"date":"2012-09-17","SI=F":34.3},{"date":"2012-09-18","SI=F":34.64},{"date":"2012-09-19","SI=F":34.52},{"date":"2012-09-20","SI=F":34.62},{"date":"2012-09-21","SI=F":34.57},{"date":"2012-09-24","SI=F":33.92},{"date":"2012-09-25","SI=F":33.89},{"date":"2012-09-26","SI=F":33.88},{"date":"2012-09-27","SI=F":34.6},{"date":"2012-09-28","SI=F":34.52},{"date":"2012-10-01","SI=F":34.88},{"date":"2012-10-02","SI=F":34.6},{"date":"2012-10-03","SI=F":34.63},{"date":"2012-10-04","SI=F":35.04},{"date":"2012-10-05","SI=F":34.52},{"date":"2012-10-08","SI=F":33.98},{"date":"2012-10-09","SI=F":33.95},{"date":"2012-10-10","SI=F":34.07},{"date":"2012-10-11","SI=F":34.05},{"date":"2012-10-12","SI=F":33.63},{"date":"2012-10-15","SI=F":32.71},{"date":"2012-10-16","SI=F":32.92},{"date":"2012-10-17","SI=F":33.2},{"date":"2012-10-18","SI=F":32.84},{"date":"2012-10-19","SI=F":32.07},{"date":"2012-10-22","SI=F":32.23},{"date":"2012-10-23","SI=F":31.77},{"date":"2012-10-24","SI=F":31.59},{"date":"2012-10-25","SI=F":32.05},{"date":"2012-10-26","SI=F":32.01},{"date":"2012-10-31","SI=F":32.29},{"date":"2012-11-01","SI=F":32.23},{"date":"2012-11-02","SI=F":30.83},{"date":"2012-11-05","SI=F":31.11},{"date":"2012-11-06","SI=F":32.02},{"date":"2012-11-07","SI=F":31.65},{"date":"2012-11-08","SI=F":32.23},{"date":"2012-11-09","SI=F":32.59},{"date":"2012-11-12","SI=F":32.51},{"date":"2012-11-13","SI=F":32.48},{"date":"2012-11-14","SI=F":32.87},{"date":"2012-11-15","SI=F":32.67},{"date":"2012-11-16","SI=F":32.36},{"date":"2012-11-19","SI=F":33.18},{"date":"2012-11-20","SI=F":32.92},{"date":"2012-11-21","SI=F":33.34},{"date":"2012-11-23","SI=F":34.11},{"date":"2012-11-26","SI=F":34.14},{"date":"2012-11-27","SI=F":33.98},{"date":"2012-11-28","SI=F":33.68},{"date":"2012-11-29","SI=F":34.35},{"date":"2012-11-30","SI=F":33.2},{"date":"2012-12-03","SI=F":33.68},{"date":"2012-12-04","SI=F":32.73},{"date":"2012-12-05","SI=F":32.88},{"date":"2012-12-06","SI=F":33.04},{"date":"2012-12-07","SI=F":33.05},{"date":"2012-12-10","SI=F":33.3},{"date":"2012-12-11","SI=F":32.94},{"date":"2012-12-12","SI=F":33.71},{"date":"2012-12-13","SI=F":32.28},{"date":"2012-12-14","SI=F":32.22},{"date":"2012-12-17","SI=F":32.21},{"date":"2012-12-18","SI=F":31.59},{"date":"2012-12-19","SI=F":31.05},{"date":"2012-12-20","SI=F":29.61},{"date":"2012-12-21","SI=F":30.14},{"date":"2012-12-24","SI=F":29.84},{"date":"2012-12-26","SI=F":29.98},{"date":"2012-12-27","SI=F":30.18},{"date":"2012-12-28","SI=F":29.92},{"date":"2012-12-31","SI=F":30.17},{"date":"2013-01-02","SI=F":30.95},{"date":"2013-01-03","SI=F":30.67},{"date":"2013-01-04","SI=F":29.9},{"date":"2013-01-07","SI=F":30.03},{"date":"2013-01-08","SI=F":30.42},{"date":"2013-01-09","SI=F":30.2},{"date":"2013-01-10","SI=F":30.88},{"date":"2013-01-11","SI=F":30.37},{"date":"2013-01-14","SI=F":31.08},{"date":"2013-01-15","SI=F":31.5},{"date":"2013-01-16","SI=F":31.51},{"date":"2013-01-17","SI=F":31.79},{"date":"2013-01-18","SI=F":31.9},{"date":"2013-01-22","SI=F":32.15},{"date":"2013-01-23","SI=F":32.41},{"date":"2013-01-24","SI=F":31.69},{"date":"2013-01-25","SI=F":31.18},{"date":"2013-01-28","SI=F":30.76},{"date":"2013-01-29","SI=F":31.16},{"date":"2013-01-30","SI=F":32.15},{"date":"2013-01-31","SI=F":31.33},{"date":"2013-02-01","SI=F":31.94},{"date":"2013-02-04","SI=F":31.7},{"date":"2013-02-05","SI=F":31.86},{"date":"2013-02-06","SI=F":31.86},{"date":"2013-02-07","SI=F":31.39},{"date":"2013-02-08","SI=F":31.42},{"date":"2013-02-11","SI=F":30.9},{"date":"2013-02-12","SI=F":31.0},{"date":"2013-02-13","SI=F":30.85},{"date":"2013-02-14","SI=F":30.34},{"date":"2013-02-15","SI=F":29.84},{"date":"2013-02-19","SI=F":29.41},{"date":"2013-02-20","SI=F":28.61},{"date":"2013-02-21","SI=F":28.69},{"date":"2013-02-22","SI=F":28.46},{"date":"2013-02-25","SI=F":28.98},{"date":"2013-02-26","SI=F":29.26},{"date":"2013-02-27","SI=F":28.94},{"date":"2013-02-28","SI=F":28.4},{"date":"2013-03-01","SI=F":28.45},{"date":"2013-03-04","SI=F":28.46},{"date":"2013-03-05","SI=F":28.56},{"date":"2013-03-06","SI=F":28.76},{"date":"2013-03-07","SI=F":28.77},{"date":"2013-03-08","SI=F":28.91},{"date":"2013-03-11","SI=F":28.81},{"date":"2013-03-12","SI=F":29.13},{"date":"2013-03-13","SI=F":28.92},{"date":"2013-03-14","SI=F":28.77},{"date":"2013-03-15","SI=F":28.82},{"date":"2013-03-18","SI=F":28.84},{"date":"2013-03-19","SI=F":28.81},{"date":"2013-03-20","SI=F":28.78},{"date":"2013-03-21","SI=F":29.18},{"date":"2013-03-22","SI=F":28.67},{"date":"2013-03-25","SI=F":28.78},{"date":"2013-03-26","SI=F":28.64},{"date":"2013-03-27","SI=F":28.58},{"date":"2013-03-28","SI=F":28.29},{"date":"2013-04-01","SI=F":27.91},{"date":"2013-04-02","SI=F":27.22},{"date":"2013-04-03","SI=F":26.77},{"date":"2013-04-04","SI=F":26.75},{"date":"2013-04-05","SI=F":27.2},{"date":"2013-04-08","SI=F":27.12},{"date":"2013-04-09","SI=F":27.87},{"date":"2013-04-10","SI=F":27.64},{"date":"2013-04-11","SI=F":27.68},{"date":"2013-04-12","SI=F":26.32},{"date":"2013-04-15","SI=F":23.35},{"date":"2013-04-16","SI=F":23.62},{"date":"2013-04-17","SI=F":23.3},{"date":"2013-04-18","SI=F":23.24},{"date":"2013-04-19","SI=F":22.95},{"date":"2013-04-22","SI=F":23.32},{"date":"2013-04-23","SI=F":22.81},{"date":"2013-04-24","SI=F":22.83},{"date":"2013-04-25","SI=F":24.14},{"date":"2013-04-26","SI=F":23.76},{"date":"2013-04-29","SI=F":24.12},{"date":"2013-04-30","SI=F":24.14},{"date":"2013-05-01","SI=F":23.31},{"date":"2013-05-02","SI=F":23.79},{"date":"2013-05-03","SI=F":23.98},{"date":"2013-05-06","SI=F":23.92},{"date":"2013-05-07","SI=F":23.77},{"date":"2013-05-08","SI=F":23.89},{"date":"2013-05-09","SI=F":23.88},{"date":"2013-05-10","SI=F":23.63},{"date":"2013-05-13","SI=F":23.67},{"date":"2013-05-14","SI=F":23.35},{"date":"2013-05-15","SI=F":22.64},{"date":"2013-05-16","SI=F":22.64},{"date":"2013-05-17","SI=F":22.34},{"date":"2013-05-20","SI=F":22.57},{"date":"2013-05-21","SI=F":22.44},{"date":"2013-05-22","SI=F":22.46},{"date":"2013-05-23","SI=F":22.49},{"date":"2013-05-24","SI=F":22.48},{"date":"2013-05-28","SI=F":22.18},{"date":"2013-05-29","SI=F":22.44},{"date":"2013-05-30","SI=F":22.67},{"date":"2013-05-31","SI=F":22.23},{"date":"2013-06-03","SI=F":22.72},{"date":"2013-06-04","SI=F":22.4},{"date":"2013-06-05","SI=F":22.47},{"date":"2013-06-06","SI=F":22.7},{"date":"2013-06-07","SI=F":21.74},{"date":"2013-06-10","SI=F":21.92},{"date":"2013-06-11","SI=F":21.65},{"date":"2013-06-12","SI=F":21.8},{"date":"2013-06-13","SI=F":21.58},{"date":"2013-06-14","SI=F":21.95},{"date":"2013-06-17","SI=F":21.76},{"date":"2013-06-18","SI=F":21.68},{"date":"2013-06-19","SI=F":21.62},{"date":"2013-06-20","SI=F":19.82},{"date":"2013-06-21","SI=F":19.96},{"date":"2013-06-24","SI=F":19.49},{"date":"2013-06-25","SI=F":19.53},{"date":"2013-06-26","SI=F":18.59},{"date":"2013-06-27","SI=F":18.53},{"date":"2013-06-28","SI=F":19.45},{"date":"2013-07-01","SI=F":19.56},{"date":"2013-07-02","SI=F":19.3},{"date":"2013-07-03","SI=F":19.69},{"date":"2013-07-05","SI=F":18.73},{"date":"2013-07-08","SI=F":19.02},{"date":"2013-07-09","SI=F":19.12},{"date":"2013-07-10","SI=F":19.15},{"date":"2013-07-11","SI=F":19.94},{"date":"2013-07-12","SI=F":19.78},{"date":"2013-07-15","SI=F":19.83},{"date":"2013-07-16","SI=F":19.92},{"date":"2013-07-17","SI=F":19.41},{"date":"2013-07-18","SI=F":19.38},{"date":"2013-07-19","SI=F":19.45},{"date":"2013-07-22","SI=F":20.5},{"date":"2013-07-23","SI=F":20.25},{"date":"2013-07-24","SI=F":20.01},{"date":"2013-07-25","SI=F":20.15},{"date":"2013-07-26","SI=F":19.76},{"date":"2013-07-29","SI=F":19.85},{"date":"2013-07-30","SI=F":19.67},{"date":"2013-07-31","SI=F":19.62},{"date":"2013-08-01","SI=F":19.61},{"date":"2013-08-02","SI=F":19.9},{"date":"2013-08-05","SI=F":19.71},{"date":"2013-08-06","SI=F":19.51},{"date":"2013-08-07","SI=F":19.5},{"date":"2013-08-08","SI=F":20.18},{"date":"2013-08-09","SI=F":20.4},{"date":"2013-08-12","SI=F":21.33},{"date":"2013-08-13","SI=F":21.34},{"date":"2013-08-14","SI=F":21.78},{"date":"2013-08-15","SI=F":22.93},{"date":"2013-08-16","SI=F":23.32},{"date":"2013-08-19","SI=F":23.16},{"date":"2013-08-20","SI=F":23.07},{"date":"2013-08-21","SI=F":22.96},{"date":"2013-08-22","SI=F":23.03},{"date":"2013-08-23","SI=F":23.73},{"date":"2013-08-26","SI=F":24.01},{"date":"2013-08-27","SI=F":24.65},{"date":"2013-08-28","SI=F":24.39},{"date":"2013-08-29","SI=F":24.09},{"date":"2013-08-30","SI=F":23.46},{"date":"2013-09-03","SI=F":24.38},{"date":"2013-09-04","SI=F":23.37},{"date":"2013-09-05","SI=F":23.21},{"date":"2013-09-06","SI=F":23.84},{"date":"2013-09-09","SI=F":23.67},{"date":"2013-09-10","SI=F":22.97},{"date":"2013-09-11","SI=F":23.12},{"date":"2013-09-12","SI=F":22.1},{"date":"2013-09-13","SI=F":21.67},{"date":"2013-09-16","SI=F":21.96},{"date":"2013-09-17","SI=F":21.74},{"date":"2013-09-18","SI=F":21.51},{"date":"2013-09-19","SI=F":23.24},{"date":"2013-09-20","SI=F":21.88},{"date":"2013-09-23","SI=F":21.81},{"date":"2013-09-24","SI=F":21.54},{"date":"2013-09-25","SI=F":21.84},{"date":"2013-09-26","SI=F":21.72},{"date":"2013-09-27","SI=F":21.78},{"date":"2013-09-30","SI=F":21.66},{"date":"2013-10-01","SI=F":21.12},{"date":"2013-10-02","SI=F":21.85},{"date":"2013-10-03","SI=F":21.74},{"date":"2013-10-04","SI=F":21.7},{"date":"2013-10-07","SI=F":22.34},{"date":"2013-10-08","SI=F":22.4},{"date":"2013-10-09","SI=F":21.85},{"date":"2013-10-10","SI=F":21.85},{"date":"2013-10-11","SI=F":21.22},{"date":"2013-10-14","SI=F":21.31},{"date":"2013-10-15","SI=F":21.15},{"date":"2013-10-16","SI=F":21.32},{"date":"2013-10-17","SI=F":21.9},{"date":"2013-10-18","SI=F":21.87},{"date":"2013-10-21","SI=F":22.23},{"date":"2013-10-22","SI=F":22.75},{"date":"2013-10-23","SI=F":22.58},{"date":"2013-10-24","SI=F":22.79},{"date":"2013-10-25","SI=F":22.6},{"date":"2013-10-28","SI=F":22.5},{"date":"2013-10-29","SI=F":22.45},{"date":"2013-10-30","SI=F":22.95},{"date":"2013-10-31","SI=F":21.83},{"date":"2013-11-01","SI=F":21.8},{"date":"2013-11-04","SI=F":21.68},{"date":"2013-11-05","SI=F":21.61},{"date":"2013-11-06","SI=F":21.75},{"date":"2013-11-07","SI=F":21.64},{"date":"2013-11-08","SI=F":21.31},{"date":"2013-11-11","SI=F":21.27},{"date":"2013-11-12","SI=F":20.77},{"date":"2013-11-13","SI=F":20.43},{"date":"2013-11-14","SI=F":20.71},{"date":"2013-11-15","SI=F":20.72},{"date":"2013-11-18","SI=F":20.35},{"date":"2013-11-19","SI=F":20.33},{"date":"2013-11-20","SI=F":20.05},{"date":"2013-11-21","SI=F":19.93},{"date":"2013-11-22","SI=F":19.86},{"date":"2013-11-25","SI=F":19.88},{"date":"2013-11-26","SI=F":19.85},{"date":"2013-11-27","SI=F":19.63},{"date":"2013-11-29","SI=F":19.98},{"date":"2013-12-02","SI=F":19.23},{"date":"2013-12-03","SI=F":19.01},{"date":"2013-12-04","SI=F":19.77},{"date":"2013-12-05","SI=F":19.51},{"date":"2013-12-06","SI=F":19.47},{"date":"2013-12-09","SI=F":19.64},{"date":"2013-12-10","SI=F":20.26},{"date":"2013-12-11","SI=F":20.3},{"date":"2013-12-12","SI=F":19.4},{"date":"2013-12-13","SI=F":19.56},{"date":"2013-12-16","SI=F":20.05},{"date":"2013-12-17","SI=F":19.79},{"date":"2013-12-18","SI=F":20.01},{"date":"2013-12-19","SI=F":19.14},{"date":"2013-12-20","SI=F":19.42},{"date":"2013-12-23","SI=F":19.38},{"date":"2013-12-24","SI=F":19.45},{"date":"2013-12-26","SI=F":19.89},{"date":"2013-12-27","SI=F":20.01},{"date":"2013-12-30","SI=F":19.58},{"date":"2013-12-31","SI=F":19.34},{"date":"2014-01-02","SI=F":20.1},{"date":"2014-01-03","SI=F":20.18},{"date":"2014-01-06","SI=F":20.08},{"date":"2014-01-07","SI=F":19.76},{"date":"2014-01-08","SI=F":19.52},{"date":"2014-01-09","SI=F":19.66},{"date":"2014-01-10","SI=F":20.2},{"date":"2014-01-13","SI=F":20.36},{"date":"2014-01-14","SI=F":20.25},{"date":"2014-01-15","SI=F":20.1},{"date":"2014-01-16","SI=F":20.02},{"date":"2014-01-17","SI=F":20.27},{"date":"2014-01-21","SI=F":19.84},{"date":"2014-01-22","SI=F":19.81},{"date":"2014-01-23","SI=F":19.99},{"date":"2014-01-24","SI=F":19.74},{"date":"2014-01-27","SI=F":19.77},{"date":"2014-01-28","SI=F":19.48},{"date":"2014-01-29","SI=F":19.53},{"date":"2014-01-30","SI=F":19.11},{"date":"2014-01-31","SI=F":19.1},{"date":"2014-02-03","SI=F":19.39},{"date":"2014-02-04","SI=F":19.4},{"date":"2014-02-05","SI=F":19.78},{"date":"2014-02-06","SI=F":19.91},{"date":"2014-02-07","SI=F":19.92},{"date":"2014-02-10","SI=F":20.1},{"date":"2014-02-11","SI=F":20.14},{"date":"2014-02-12","SI=F":20.33},{"date":"2014-02-13","SI=F":20.39},{"date":"2014-02-14","SI=F":21.41},{"date":"2014-02-18","SI=F":21.89},{"date":"2014-02-19","SI=F":21.84},{"date":"2014-02-20","SI=F":21.68},{"date":"2014-02-21","SI=F":21.78},{"date":"2014-02-24","SI=F":22.05},{"date":"2014-02-25","SI=F":21.96},{"date":"2014-02-26","SI=F":21.25},{"date":"2014-02-27","SI=F":21.31},{"date":"2014-02-28","SI=F":21.2},{"date":"2014-03-03","SI=F":21.45},{"date":"2014-03-04","SI=F":21.19},{"date":"2014-03-05","SI=F":21.24},{"date":"2014-03-06","SI=F":21.54},{"date":"2014-03-07","SI=F":20.9},{"date":"2014-03-10","SI=F":20.88},{"date":"2014-03-11","SI=F":20.78},{"date":"2014-03-12","SI=F":21.33},{"date":"2014-03-13","SI=F":21.17},{"date":"2014-03-14","SI=F":21.38},{"date":"2014-03-17","SI=F":21.25},{"date":"2014-03-18","SI=F":20.84},{"date":"2014-03-19","SI=F":20.8},{"date":"2014-03-20","SI=F":20.4},{"date":"2014-03-21","SI=F":20.29},{"date":"2014-03-24","SI=F":20.04},{"date":"2014-03-25","SI=F":19.95},{"date":"2014-03-26","SI=F":19.76},{"date":"2014-03-27","SI=F":19.69},{"date":"2014-03-28","SI=F":19.77},{"date":"2014-03-31","SI=F":19.73},{"date":"2014-04-01","SI=F":19.67},{"date":"2014-04-02","SI=F":20.03},{"date":"2014-04-03","SI=F":19.79},{"date":"2014-04-04","SI=F":19.93},{"date":"2014-04-07","SI=F":19.89},{"date":"2014-04-08","SI=F":20.04},{"date":"2014-04-09","SI=F":19.75},{"date":"2014-04-10","SI=F":20.08},{"date":"2014-04-11","SI=F":19.93},{"date":"2014-04-14","SI=F":20.0},{"date":"2014-04-15","SI=F":19.48},{"date":"2014-04-16","SI=F":19.62},{"date":"2014-04-17","SI=F":19.59},{"date":"2014-04-21","SI=F":19.34},{"date":"2014-04-22","SI=F":19.35},{"date":"2014-04-23","SI=F":19.43},{"date":"2014-04-24","SI=F":19.68},{"date":"2014-04-25","SI=F":19.68},{"date":"2014-04-28","SI=F":19.58},{"date":"2014-04-29","SI=F":19.49},{"date":"2014-04-30","SI=F":19.12},{"date":"2014-05-01","SI=F":18.99},{"date":"2014-05-02","SI=F":19.49},{"date":"2014-05-05","SI=F":19.52},{"date":"2014-05-06","SI=F":19.6},{"date":"2014-05-07","SI=F":19.3},{"date":"2014-05-08","SI=F":19.09},{"date":"2014-05-09","SI=F":19.08},{"date":"2014-05-12","SI=F":19.5},{"date":"2014-05-13","SI=F":19.5},{"date":"2014-05-14","SI=F":19.74},{"date":"2014-05-15","SI=F":19.45},{"date":"2014-05-16","SI=F":19.29},{"date":"2014-05-19","SI=F":19.32},{"date":"2014-05-20","SI=F":19.37},{"date":"2014-05-21","SI=F":19.31},{"date":"2014-05-22","SI=F":19.49},{"date":"2014-05-23","SI=F":19.39},{"date":"2014-05-27","SI=F":19.04},{"date":"2014-05-28","SI=F":19.03},{"date":"2014-05-29","SI=F":18.98},{"date":"2014-05-30","SI=F":18.65},{"date":"2014-06-02","SI=F":18.71},{"date":"2014-06-03","SI=F":18.73},{"date":"2014-06-04","SI=F":18.77},{"date":"2014-06-05","SI=F":19.06},{"date":"2014-06-06","SI=F":18.96},{"date":"2014-06-09","SI=F":19.05},{"date":"2014-06-10","SI=F":19.15},{"date":"2014-06-11","SI=F":19.15},{"date":"2014-06-12","SI=F":19.51},{"date":"2014-06-13","SI=F":19.64},{"date":"2014-06-16","SI=F":19.7},{"date":"2014-06-17","SI=F":19.72},{"date":"2014-06-18","SI=F":19.77},{"date":"2014-06-19","SI=F":20.64},{"date":"2014-06-20","SI=F":20.94},{"date":"2014-06-23","SI=F":20.91},{"date":"2014-06-24","SI=F":21.04},{"date":"2014-06-25","SI=F":21.11},{"date":"2014-06-26","SI=F":21.1},{"date":"2014-06-27","SI=F":21.08},{"date":"2014-06-30","SI=F":21.01},{"date":"2014-07-01","SI=F":21.07},{"date":"2014-07-02","SI=F":21.25},{"date":"2014-07-03","SI=F":21.09},{"date":"2014-07-07","SI=F":20.97},{"date":"2014-07-08","SI=F":20.97},{"date":"2014-07-09","SI=F":21.02},{"date":"2014-07-10","SI=F":21.46},{"date":"2014-07-11","SI=F":21.41},{"date":"2014-07-14","SI=F":20.86},{"date":"2014-07-15","SI=F":20.84},{"date":"2014-07-16","SI=F":20.73},{"date":"2014-07-17","SI=F":21.09},{"date":"2014-07-18","SI=F":20.84},{"date":"2014-07-21","SI=F":20.97},{"date":"2014-07-22","SI=F":20.97},{"date":"2014-07-23","SI=F":20.95},{"date":"2014-07-24","SI=F":20.38},{"date":"2014-07-25","SI=F":20.59},{"date":"2014-07-28","SI=F":20.53},{"date":"2014-07-29","SI=F":20.55},{"date":"2014-07-30","SI=F":20.56},{"date":"2014-07-31","SI=F":20.37},{"date":"2014-08-01","SI=F":20.33},{"date":"2014-08-04","SI=F":20.19},{"date":"2014-08-05","SI=F":19.79},{"date":"2014-08-06","SI=F":19.99},{"date":"2014-08-07","SI=F":19.95},{"date":"2014-08-08","SI=F":19.9},{"date":"2014-08-11","SI=F":20.06},{"date":"2014-08-12","SI=F":19.87},{"date":"2014-08-13","SI=F":19.81},{"date":"2014-08-14","SI=F":19.87},{"date":"2014-08-15","SI=F":19.49},{"date":"2014-08-18","SI=F":19.6},{"date":"2014-08-19","SI=F":19.39},{"date":"2014-08-20","SI=F":19.47},{"date":"2014-08-21","SI=F":19.39},{"date":"2014-08-22","SI=F":19.36},{"date":"2014-08-25","SI=F":19.34},{"date":"2014-08-26","SI=F":19.37},{"date":"2014-08-27","SI=F":19.4},{"date":"2014-08-28","SI=F":19.53},{"date":"2014-08-29","SI=F":19.4},{"date":"2014-09-02","SI=F":19.07},{"date":"2014-09-03","SI=F":19.11},{"date":"2014-09-04","SI=F":19.06},{"date":"2014-09-05","SI=F":19.08},{"date":"2014-09-08","SI=F":18.89},{"date":"2014-09-09","SI=F":18.84},{"date":"2014-09-10","SI=F":18.86},{"date":"2014-09-11","SI=F":18.53},{"date":"2014-09-12","SI=F":18.55},{"date":"2014-09-15","SI=F":18.56},{"date":"2014-09-16","SI=F":18.66},{"date":"2014-09-17","SI=F":18.66},{"date":"2014-09-18","SI=F":18.45},{"date":"2014-09-19","SI=F":17.78},{"date":"2014-09-22","SI=F":17.7},{"date":"2014-09-23","SI=F":17.71},{"date":"2014-09-24","SI=F":17.64},{"date":"2014-09-25","SI=F":17.38},{"date":"2014-09-26","SI=F":17.48},{"date":"2014-09-29","SI=F":17.52},{"date":"2014-09-30","SI=F":17.01},{"date":"2014-10-01","SI=F":17.21},{"date":"2014-10-02","SI=F":17.0},{"date":"2014-10-03","SI=F":16.78},{"date":"2014-10-06","SI=F":17.18},{"date":"2014-10-07","SI=F":17.19},{"date":"2014-10-08","SI=F":17.01},{"date":"2014-10-09","SI=F":17.37},{"date":"2014-10-10","SI=F":17.25},{"date":"2014-10-13","SI=F":17.29},{"date":"2014-10-14","SI=F":17.35},{"date":"2014-10-15","SI=F":17.42},{"date":"2014-10-16","SI=F":17.39},{"date":"2014-10-17","SI=F":17.28},{"date":"2014-10-20","SI=F":17.3},{"date":"2014-10-21","SI=F":17.5},{"date":"2014-10-22","SI=F":17.19},{"date":"2014-10-23","SI=F":17.11},{"date":"2014-10-24","SI=F":17.14},{"date":"2014-10-27","SI=F":17.11},{"date":"2014-10-28","SI=F":17.18},{"date":"2014-10-29","SI=F":17.22},{"date":"2014-10-30","SI=F":16.39},{"date":"2014-10-31","SI=F":16.08},{"date":"2014-11-03","SI=F":16.17},{"date":"2014-11-04","SI=F":15.93},{"date":"2014-11-05","SI=F":15.42},{"date":"2014-11-06","SI=F":15.39},{"date":"2014-11-07","SI=F":15.7},{"date":"2014-11-10","SI=F":15.66},{"date":"2014-11-11","SI=F":15.66},{"date":"2014-11-12","SI=F":15.62},{"date":"2014-11-13","SI=F":15.62},{"date":"2014-11-14","SI=F":16.31},{"date":"2014-11-17","SI=F":16.05},{"date":"2014-11-18","SI=F":16.17},{"date":"2014-11-19","SI=F":16.29},{"date":"2014-11-20","SI=F":16.13},{"date":"2014-11-21","SI=F":16.39},{"date":"2014-11-24","SI=F":16.38},{"date":"2014-11-25","SI=F":16.55},{"date":"2014-11-26","SI=F":16.55},{"date":"2014-11-28","SI=F":15.49},{"date":"2014-12-01","SI=F":16.65},{"date":"2014-12-02","SI=F":16.41},{"date":"2014-12-03","SI=F":16.36},{"date":"2014-12-04","SI=F":16.52},{"date":"2014-12-05","SI=F":16.2},{"date":"2014-12-08","SI=F":16.22},{"date":"2014-12-09","SI=F":17.08},{"date":"2014-12-10","SI=F":17.13},{"date":"2014-12-11","SI=F":17.06},{"date":"2014-12-12","SI=F":17.02},{"date":"2014-12-15","SI=F":16.53},{"date":"2014-12-16","SI=F":15.72},{"date":"2014-12-17","SI=F":15.89},{"date":"2014-12-18","SI=F":15.89},{"date":"2014-12-19","SI=F":15.99},{"date":"2014-12-22","SI=F":15.65},{"date":"2014-12-23","SI=F":15.73},{"date":"2014-12-24","SI=F":15.67},{"date":"2014-12-26","SI=F":16.11},{"date":"2014-12-29","SI=F":15.74},{"date":"2014-12-30","SI=F":16.24},{"date":"2014-12-31","SI=F":15.56},{"date":"2015-01-02","SI=F":15.73},{"date":"2015-01-05","SI=F":16.18},{"date":"2015-01-06","SI=F":16.6},{"date":"2015-01-07","SI=F":16.51},{"date":"2015-01-08","SI=F":16.35},{"date":"2015-01-09","SI=F":16.39},{"date":"2015-01-12","SI=F":16.53},{"date":"2015-01-13","SI=F":17.12},{"date":"2015-01-14","SI=F":16.96},{"date":"2015-01-15","SI=F":17.07},{"date":"2015-01-16","SI=F":17.74},{"date":"2015-01-20","SI=F":17.95},{"date":"2015-01-21","SI=F":18.18},{"date":"2015-01-22","SI=F":18.35},{"date":"2015-01-23","SI=F":18.28},{"date":"2015-01-26","SI=F":17.97},{"date":"2015-01-27","SI=F":18.07},{"date":"2015-01-28","SI=F":18.07},{"date":"2015-01-29","SI=F":16.76},{"date":"2015-01-30","SI=F":17.19},{"date":"2015-02-02","SI=F":17.24},{"date":"2015-02-03","SI=F":17.31},{"date":"2015-02-04","SI=F":17.38},{"date":"2015-02-05","SI=F":17.18},{"date":"2015-02-06","SI=F":16.68},{"date":"2015-02-09","SI=F":17.05},{"date":"2015-02-10","SI=F":16.86},{"date":"2015-02-11","SI=F":16.75},{"date":"2015-02-12","SI=F":16.78},{"date":"2015-02-13","SI=F":17.28},{"date":"2015-02-17","SI=F":16.36},{"date":"2015-02-18","SI=F":16.25},{"date":"2015-02-19","SI=F":16.37},{"date":"2015-02-20","SI=F":16.26},{"date":"2015-02-23","SI=F":16.25},{"date":"2015-02-24","SI=F":16.18},{"date":"2015-02-25","SI=F":16.42},{"date":"2015-02-26","SI=F":16.58},{"date":"2015-02-27","SI=F":16.51},{"date":"2015-03-02","SI=F":16.41},{"date":"2015-03-03","SI=F":16.26},{"date":"2015-03-04","SI=F":16.13},{"date":"2015-03-05","SI=F":16.13},{"date":"2015-03-06","SI=F":15.78},{"date":"2015-03-09","SI=F":15.76},{"date":"2015-03-10","SI=F":15.61},{"date":"2015-03-11","SI=F":15.35},{"date":"2015-03-12","SI=F":15.49},{"date":"2015-03-13","SI=F":15.48},{"date":"2015-03-16","SI=F":15.6},{"date":"2015-03-17","SI=F":15.56},{"date":"2015-03-18","SI=F":15.52},{"date":"2015-03-19","SI=F":16.1},{"date":"2015-03-20","SI=F":16.87},{"date":"2015-03-23","SI=F":16.87},{"date":"2015-03-24","SI=F":16.96},{"date":"2015-03-25","SI=F":16.98},{"date":"2015-03-26","SI=F":17.12},{"date":"2015-03-27","SI=F":17.05},{"date":"2015-03-30","SI=F":16.66},{"date":"2015-03-31","SI=F":16.58},{"date":"2015-04-01","SI=F":17.04},{"date":"2015-04-02","SI=F":16.69},{"date":"2015-04-06","SI=F":17.09},{"date":"2015-04-07","SI=F":16.83},{"date":"2015-04-08","SI=F":16.44},{"date":"2015-04-09","SI=F":16.16},{"date":"2015-04-10","SI=F":16.37},{"date":"2015-04-13","SI=F":16.28},{"date":"2015-04-14","SI=F":16.15},{"date":"2015-04-15","SI=F":16.27},{"date":"2015-04-16","SI=F":16.28},{"date":"2015-04-17","SI=F":16.22},{"date":"2015-04-20","SI=F":15.88},{"date":"2015-04-21","SI=F":16.0},{"date":"2015-04-22","SI=F":15.79},{"date":"2015-04-23","SI=F":15.82},{"date":"2015-04-24","SI=F":15.63},{"date":"2015-04-27","SI=F":16.39},{"date":"2015-04-28","SI=F":16.59},{"date":"2015-04-29","SI=F":16.67},{"date":"2015-04-30","SI=F":16.12},{"date":"2015-05-01","SI=F":16.11},{"date":"2015-05-04","SI=F":16.42},{"date":"2015-05-05","SI=F":16.56},{"date":"2015-05-06","SI=F":16.48},{"date":"2015-05-07","SI=F":16.27},{"date":"2015-05-08","SI=F":16.44},{"date":"2015-05-11","SI=F":16.3},{"date":"2015-05-12","SI=F":16.51},{"date":"2015-05-13","SI=F":17.21},{"date":"2015-05-14","SI=F":17.45},{"date":"2015-05-15","SI=F":17.55},{"date":"2015-05-18","SI=F":17.71},{"date":"2015-05-19","SI=F":17.05},{"date":"2015-05-20","SI=F":17.09},{"date":"2015-05-21","SI=F":17.11},{"date":"2015-05-22","SI=F":17.03},{"date":"2015-05-26","SI=F":16.73},{"date":"2015-05-27","SI=F":16.64},{"date":"2015-05-28","SI=F":16.65},{"date":"2015-05-29","SI=F":16.68},{"date":"2015-06-01","SI=F":16.66},{"date":"2015-06-02","SI=F":16.78},{"date":"2015-06-03","SI=F":16.46},{"date":"2015-06-04","SI=F":16.09},{"date":"2015-06-05","SI=F":15.97},{"date":"2015-06-08","SI=F":15.95},{"date":"2015-06-09","SI=F":15.95},{"date":"2015-06-10","SI=F":15.95},{"date":"2015-06-11","SI=F":15.95},{"date":"2015-06-12","SI=F":15.82},{"date":"2015-06-15","SI=F":16.08},{"date":"2015-06-16","SI=F":15.96},{"date":"2015-06-17","SI=F":15.94},{"date":"2015-06-18","SI=F":16.15},{"date":"2015-06-19","SI=F":16.1},{"date":"2015-06-22","SI=F":16.14},{"date":"2015-06-23","SI=F":15.73},{"date":"2015-06-24","SI=F":15.85},{"date":"2015-06-25","SI=F":15.81},{"date":"2015-06-26","SI=F":15.73},{"date":"2015-06-29","SI=F":15.66},{"date":"2015-06-30","SI=F":15.55},{"date":"2015-07-01","SI=F":15.55},{"date":"2015-07-02","SI=F":15.54},{"date":"2015-07-06","SI=F":15.73},{"date":"2015-07-07","SI=F":14.95},{"date":"2015-07-08","SI=F":15.15},{"date":"2015-07-09","SI=F":15.35},{"date":"2015-07-10","SI=F":15.47},{"date":"2015-07-13","SI=F":15.44},{"date":"2015-07-14","SI=F":15.3},{"date":"2015-07-15","SI=F":15.03},{"date":"2015-07-16","SI=F":14.96},{"date":"2015-07-17","SI=F":14.82},{"date":"2015-07-20","SI=F":14.74},{"date":"2015-07-21","SI=F":14.77},{"date":"2015-07-22","SI=F":14.71},{"date":"2015-07-23","SI=F":14.68},{"date":"2015-07-24","SI=F":14.48},{"date":"2015-07-27","SI=F":14.59},{"date":"2015-07-28","SI=F":14.63},{"date":"2015-07-29","SI=F":14.73},{"date":"2015-07-30","SI=F":14.69},{"date":"2015-07-31","SI=F":14.75},{"date":"2015-08-03","SI=F":14.52},{"date":"2015-08-04","SI=F":14.55},{"date":"2015-08-05","SI=F":14.55},{"date":"2015-08-06","SI=F":14.67},{"date":"2015-08-07","SI=F":14.82},{"date":"2015-08-10","SI=F":15.29},{"date":"2015-08-11","SI=F":15.28},{"date":"2015-08-12","SI=F":15.47},{"date":"2015-08-13","SI=F":15.4},{"date":"2015-08-14","SI=F":15.21},{"date":"2015-08-17","SI=F":15.3},{"date":"2015-08-18","SI=F":14.79},{"date":"2015-08-19","SI=F":15.18},{"date":"2015-08-20","SI=F":15.52},{"date":"2015-08-21","SI=F":15.3},{"date":"2015-08-24","SI=F":14.76},{"date":"2015-08-25","SI=F":14.61},{"date":"2015-08-26","SI=F":14.05},{"date":"2015-08-27","SI=F":14.42},{"date":"2015-08-28","SI=F":14.53},{"date":"2015-08-31","SI=F":14.58},{"date":"2015-09-01","SI=F":14.61},{"date":"2015-09-02","SI=F":14.66},{"date":"2015-09-03","SI=F":14.7},{"date":"2015-09-04","SI=F":14.54},{"date":"2015-09-08","SI=F":14.75},{"date":"2015-09-09","SI=F":14.57},{"date":"2015-09-10","SI=F":14.63},{"date":"2015-09-11","SI=F":14.49},{"date":"2015-09-14","SI=F":14.36},{"date":"2015-09-15","SI=F":14.32},{"date":"2015-09-16","SI=F":14.88},{"date":"2015-09-17","SI=F":14.98},{"date":"2015-09-18","SI=F":15.15},{"date":"2015-09-21","SI=F":15.22},{"date":"2015-09-22","SI=F":14.75},{"date":"2015-09-23","SI=F":14.78},{"date":"2015-09-24","SI=F":15.12},{"date":"2015-09-25","SI=F":15.11},{"date":"2015-09-28","SI=F":14.54},{"date":"2015-09-29","SI=F":14.57},{"date":"2015-09-30","SI=F":14.51},{"date":"2015-10-01","SI=F":14.51},{"date":"2015-10-02","SI=F":15.26},{"date":"2015-10-05","SI=F":15.7},{"date":"2015-10-06","SI=F":15.98},{"date":"2015-10-07","SI=F":16.09},{"date":"2015-10-08","SI=F":15.76},{"date":"2015-10-09","SI=F":15.81},{"date":"2015-10-12","SI=F":15.85},{"date":"2015-10-13","SI=F":15.9},{"date":"2015-10-14","SI=F":16.1},{"date":"2015-10-15","SI=F":16.15},{"date":"2015-10-16","SI=F":16.1},{"date":"2015-10-19","SI=F":15.83},{"date":"2015-10-20","SI=F":15.9},{"date":"2015-10-21","SI=F":15.7},{"date":"2015-10-22","SI=F":15.82},{"date":"2015-10-23","SI=F":15.82},{"date":"2015-10-26","SI=F":15.9},{"date":"2015-10-27","SI=F":15.86},{"date":"2015-10-28","SI=F":16.29},{"date":"2015-10-29","SI=F":15.54},{"date":"2015-10-30","SI=F":15.57},{"date":"2015-11-02","SI=F":15.41},{"date":"2015-11-03","SI=F":15.24},{"date":"2015-11-04","SI=F":15.06},{"date":"2015-11-05","SI=F":14.99},{"date":"2015-11-06","SI=F":14.7},{"date":"2015-11-09","SI=F":14.42},{"date":"2015-11-10","SI=F":14.36},{"date":"2015-11-11","SI=F":14.26},{"date":"2015-11-12","SI=F":14.22},{"date":"2015-11-13","SI=F":14.2},{"date":"2015-11-16","SI=F":14.22},{"date":"2015-11-17","SI=F":14.17},{"date":"2015-11-18","SI=F":14.08},{"date":"2015-11-19","SI=F":14.24},{"date":"2015-11-20","SI=F":14.11},{"date":"2015-11-23","SI=F":14.04},{"date":"2015-11-24","SI=F":14.17},{"date":"2015-11-25","SI=F":14.17},{"date":"2015-11-27","SI=F":14.01},{"date":"2015-11-30","SI=F":14.05},{"date":"2015-12-01","SI=F":14.06},{"date":"2015-12-02","SI=F":13.98},{"date":"2015-12-03","SI=F":14.05},{"date":"2015-12-04","SI=F":14.51},{"date":"2015-12-07","SI=F":14.31},{"date":"2015-12-08","SI=F":14.09},{"date":"2015-12-09","SI=F":14.16},{"date":"2015-12-10","SI=F":14.09},{"date":"2015-12-11","SI=F":13.86},{"date":"2015-12-14","SI=F":13.67},{"date":"2015-12-15","SI=F":13.74},{"date":"2015-12-16","SI=F":14.22},{"date":"2015-12-17","SI=F":13.68},{"date":"2015-12-18","SI=F":14.08},{"date":"2015-12-21","SI=F":14.3},{"date":"2015-12-22","SI=F":14.3},{"date":"2015-12-23","SI=F":14.28},{"date":"2015-12-24","SI=F":14.37},{"date":"2015-12-28","SI=F":13.87},{"date":"2015-12-29","SI=F":13.92},{"date":"2015-12-30","SI=F":13.81},{"date":"2015-12-31","SI=F":13.77},{"date":"2016-01-04","SI=F":13.82},{"date":"2016-01-05","SI=F":13.95},{"date":"2016-01-06","SI=F":13.96},{"date":"2016-01-07","SI=F":14.34},{"date":"2016-01-08","SI=F":13.91},{"date":"2016-01-11","SI=F":13.85},{"date":"2016-01-12","SI=F":13.74},{"date":"2016-01-13","SI=F":14.15},{"date":"2016-01-14","SI=F":13.74},{"date":"2016-01-15","SI=F":13.88},{"date":"2016-01-19","SI=F":14.11},{"date":"2016-01-20","SI=F":14.15},{"date":"2016-01-21","SI=F":14.08},{"date":"2016-01-22","SI=F":14.04},{"date":"2016-01-25","SI=F":14.24},{"date":"2016-01-26","SI=F":14.54},{"date":"2016-01-27","SI=F":14.44},{"date":"2016-01-28","SI=F":14.22},{"date":"2016-01-29","SI=F":14.23},{"date":"2016-02-01","SI=F":14.33},{"date":"2016-02-02","SI=F":14.28},{"date":"2016-02-03","SI=F":14.72},{"date":"2016-02-04","SI=F":14.84},{"date":"2016-02-05","SI=F":14.76},{"date":"2016-02-08","SI=F":15.42},{"date":"2016-02-09","SI=F":15.44},{"date":"2016-02-10","SI=F":15.28},{"date":"2016-02-11","SI=F":15.79},{"date":"2016-02-12","SI=F":15.78},{"date":"2016-02-16","SI=F":15.33},{"date":"2016-02-17","SI=F":15.37},{"date":"2016-02-18","SI=F":15.43},{"date":"2016-02-19","SI=F":15.37},{"date":"2016-02-22","SI=F":15.18},{"date":"2016-02-23","SI=F":15.23},{"date":"2016-02-24","SI=F":15.29},{"date":"2016-02-25","SI=F":15.16},{"date":"2016-02-26","SI=F":14.69},{"date":"2016-02-29","SI=F":14.9},{"date":"2016-03-01","SI=F":14.73},{"date":"2016-03-02","SI=F":15.0},{"date":"2016-03-03","SI=F":15.13},{"date":"2016-03-04","SI=F":15.68},{"date":"2016-03-07","SI=F":15.62},{"date":"2016-03-08","SI=F":15.38},{"date":"2016-03-09","SI=F":15.35},{"date":"2016-03-10","SI=F":15.55},{"date":"2016-03-11","SI=F":15.61},{"date":"2016-03-14","SI=F":15.52},{"date":"2016-03-15","SI=F":15.26},{"date":"2016-03-16","SI=F":15.21},{"date":"2016-03-17","SI=F":16.02},{"date":"2016-03-18","SI=F":15.81},{"date":"2016-03-21","SI=F":15.84},{"date":"2016-03-22","SI=F":15.88},{"date":"2016-03-23","SI=F":15.26},{"date":"2016-03-24","SI=F":15.19},{"date":"2016-03-28","SI=F":15.19},{"date":"2016-03-29","SI=F":15.24},{"date":"2016-03-30","SI=F":15.21},{"date":"2016-03-31","SI=F":15.46},{"date":"2016-04-01","SI=F":15.04},{"date":"2016-04-04","SI=F":14.94},{"date":"2016-04-05","SI=F":15.11},{"date":"2016-04-06","SI=F":15.05},{"date":"2016-04-07","SI=F":15.16},{"date":"2016-04-08","SI=F":15.38},{"date":"2016-04-11","SI=F":15.97},{"date":"2016-04-12","SI=F":16.22},{"date":"2016-04-13","SI=F":16.32},{"date":"2016-04-14","SI=F":16.17},{"date":"2016-04-15","SI=F":16.31},{"date":"2016-04-18","SI=F":16.25},{"date":"2016-04-19","SI=F":16.97},{"date":"2016-04-20","SI=F":17.13},{"date":"2016-04-21","SI=F":17.09},{"date":"2016-04-22","SI=F":16.9},{"date":"2016-04-25","SI=F":17.0},{"date":"2016-04-26","SI=F":17.11},{"date":"2016-04-27","SI=F":17.29},{"date":"2016-04-28","SI=F":17.55},{"date":"2016-04-29","SI=F":17.79},{"date":"2016-05-02","SI=F":17.66},{"date":"2016-05-03","SI=F":17.47},{"date":"2016-05-04","SI=F":17.28},{"date":"2016-05-05","SI=F":17.3},{"date":"2016-05-06","SI=F":17.51},{"date":"2016-05-09","SI=F":17.07},{"date":"2016-05-10","SI=F":17.08},{"date":"2016-05-11","SI=F":17.3},{"date":"2016-05-12","SI=F":17.09},{"date":"2016-05-13","SI=F":17.11},{"date":"2016-05-16","SI=F":17.14},{"date":"2016-05-17","SI=F":17.24},{"date":"2016-05-18","SI=F":17.12},{"date":"2016-05-19","SI=F":16.48},{"date":"2016-05-20","SI=F":16.52},{"date":"2016-05-23","SI=F":16.41},{"date":"2016-05-24","SI=F":16.24},{"date":"2016-05-25","SI=F":16.25},{"date":"2016-05-26","SI=F":16.34},{"date":"2016-05-27","SI=F":16.25},{"date":"2016-05-31","SI=F":15.97},{"date":"2016-06-01","SI=F":15.91},{"date":"2016-06-02","SI=F":16.0},{"date":"2016-06-03","SI=F":16.35},{"date":"2016-06-06","SI=F":16.43},{"date":"2016-06-07","SI=F":16.38},{"date":"2016-06-08","SI=F":16.97},{"date":"2016-06-09","SI=F":17.25},{"date":"2016-06-10","SI=F":17.32},{"date":"2016-06-13","SI=F":17.43},{"date":"2016-06-14","SI=F":17.41},{"date":"2016-06-15","SI=F":17.49},{"date":"2016-06-16","SI=F":17.59},{"date":"2016-06-17","SI=F":17.4},{"date":"2016-06-20","SI=F":17.5},{"date":"2016-06-21","SI=F":17.31},{"date":"2016-06-22","SI=F":17.31},{"date":"2016-06-23","SI=F":17.35},{"date":"2016-06-24","SI=F":17.78},{"date":"2016-06-27","SI=F":17.74},{"date":"2016-06-28","SI=F":17.84},{"date":"2016-06-29","SI=F":18.36},{"date":"2016-06-30","SI=F":18.58},{"date":"2016-07-01","SI=F":19.54},{"date":"2016-07-05","SI=F":19.87},{"date":"2016-07-06","SI=F":20.16},{"date":"2016-07-07","SI=F":19.8},{"date":"2016-07-08","SI=F":20.06},{"date":"2016-07-11","SI=F":20.26},{"date":"2016-07-12","SI=F":20.13},{"date":"2016-07-13","SI=F":20.37},{"date":"2016-07-14","SI=F":20.28},{"date":"2016-07-15","SI=F":20.12},{"date":"2016-07-18","SI=F":20.04},{"date":"2016-07-19","SI=F":19.98},{"date":"2016-07-20","SI=F":19.58},{"date":"2016-07-21","SI=F":19.78},{"date":"2016-07-22","SI=F":19.66},{"date":"2016-07-25","SI=F":19.61},{"date":"2016-07-26","SI=F":19.66},{"date":"2016-07-27","SI=F":19.97},{"date":"2016-07-28","SI=F":20.16},{"date":"2016-07-29","SI=F":20.31},{"date":"2016-08-01","SI=F":20.47},{"date":"2016-08-02","SI=F":20.67},{"date":"2016-08-03","SI=F":20.44},{"date":"2016-08-04","SI=F":20.41},{"date":"2016-08-05","SI=F":19.78},{"date":"2016-08-08","SI=F":19.77},{"date":"2016-08-09","SI=F":19.81},{"date":"2016-08-10","SI=F":20.13},{"date":"2016-08-11","SI=F":19.98},{"date":"2016-08-12","SI=F":19.67},{"date":"2016-08-15","SI=F":19.82},{"date":"2016-08-16","SI=F":19.85},{"date":"2016-08-17","SI=F":19.63},{"date":"2016-08-18","SI=F":19.72},{"date":"2016-08-19","SI=F":19.3},{"date":"2016-08-22","SI=F":18.84},{"date":"2016-08-23","SI=F":18.91},{"date":"2016-08-24","SI=F":18.55},{"date":"2016-08-25","SI=F":18.48},{"date":"2016-08-26","SI=F":18.65},{"date":"2016-08-29","SI=F":18.76},{"date":"2016-08-30","SI=F":18.58},{"date":"2016-08-31","SI=F":18.62},{"date":"2016-09-01","SI=F":18.86},{"date":"2016-09-02","SI=F":19.28},{"date":"2016-09-06","SI=F":20.05},{"date":"2016-09-07","SI=F":19.76},{"date":"2016-09-08","SI=F":19.59},{"date":"2016-09-09","SI=F":19.28},{"date":"2016-09-12","SI=F":18.92},{"date":"2016-09-13","SI=F":18.89},{"date":"2016-09-14","SI=F":18.98},{"date":"2016-09-15","SI=F":18.96},{"date":"2016-09-16","SI=F":18.78},{"date":"2016-09-19","SI=F":19.21},{"date":"2016-09-20","SI=F":19.19},{"date":"2016-09-21","SI=F":19.69},{"date":"2016-09-22","SI=F":20.02},{"date":"2016-09-23","SI=F":19.73},{"date":"2016-09-26","SI=F":19.52},{"date":"2016-09-27","SI=F":19.09},{"date":"2016-09-28","SI=F":19.04},{"date":"2016-09-29","SI=F":19.11},{"date":"2016-09-30","SI=F":19.14},{"date":"2016-10-03","SI=F":18.8},{"date":"2016-10-04","SI=F":17.71},{"date":"2016-10-05","SI=F":17.63},{"date":"2016-10-06","SI=F":17.29},{"date":"2016-10-07","SI=F":17.32},{"date":"2016-10-11","SI=F":17.46},{"date":"2016-10-12","SI=F":17.45},{"date":"2016-10-13","SI=F":17.41},{"date":"2016-10-14","SI=F":17.39},{"date":"2016-10-17","SI=F":17.43},{"date":"2016-10-18","SI=F":17.59},{"date":"2016-10-19","SI=F":17.62},{"date":"2016-10-20","SI=F":17.5},{"date":"2016-10-21","SI=F":17.45},{"date":"2016-10-24","SI=F":17.56},{"date":"2016-10-25","SI=F":17.74},{"date":"2016-10-26","SI=F":17.58},{"date":"2016-10-27","SI=F":17.6},{"date":"2016-10-28","SI=F":17.76},{"date":"2016-10-31","SI=F":17.76},{"date":"2016-11-01","SI=F":18.39},{"date":"2016-11-02","SI=F":18.66},{"date":"2016-11-03","SI=F":18.38},{"date":"2016-11-04","SI=F":18.34},{"date":"2016-11-07","SI=F":18.12},{"date":"2016-11-08","SI=F":18.33},{"date":"2016-11-09","SI=F":18.36},{"date":"2016-11-10","SI=F":18.72},{"date":"2016-11-14","SI=F":16.88},{"date":"2016-11-15","SI=F":17.03},{"date":"2016-11-16","SI=F":16.91},{"date":"2016-11-17","SI=F":16.76},{"date":"2016-11-18","SI=F":16.61},{"date":"2016-11-21","SI=F":16.51},{"date":"2016-11-22","SI=F":16.62},{"date":"2016-11-23","SI=F":16.38},{"date":"2016-11-25","SI=F":16.46},{"date":"2016-11-28","SI=F":16.58},{"date":"2016-11-29","SI=F":16.66},{"date":"2016-11-30","SI=F":16.41},{"date":"2016-12-01","SI=F":16.43},{"date":"2016-12-02","SI=F":16.75},{"date":"2016-12-05","SI=F":16.82},{"date":"2016-12-06","SI=F":16.74},{"date":"2016-12-07","SI=F":17.2},{"date":"2016-12-08","SI=F":17.02},{"date":"2016-12-09","SI=F":16.9},{"date":"2016-12-12","SI=F":17.12},{"date":"2016-12-13","SI=F":16.91},{"date":"2016-12-14","SI=F":17.15},{"date":"2016-12-15","SI=F":15.9},{"date":"2016-12-16","SI=F":16.15},{"date":"2016-12-19","SI=F":16.03},{"date":"2016-12-20","SI=F":16.05},{"date":"2016-12-21","SI=F":15.92},{"date":"2016-12-22","SI=F":15.81},{"date":"2016-12-23","SI=F":15.7},{"date":"2016-12-27","SI=F":15.93},{"date":"2016-12-28","SI=F":15.99},{"date":"2016-12-29","SI=F":16.16},{"date":"2016-12-30","SI=F":15.94},{"date":"2017-01-03","SI=F":16.36},{"date":"2017-01-04","SI=F":16.5},{"date":"2017-01-05","SI=F":16.58},{"date":"2017-01-06","SI=F":16.47},{"date":"2017-01-09","SI=F":16.63},{"date":"2017-01-10","SI=F":16.8},{"date":"2017-01-11","SI=F":16.78},{"date":"2017-01-12","SI=F":16.78},{"date":"2017-01-13","SI=F":16.72},{"date":"2017-01-17","SI=F":17.1},{"date":"2017-01-18","SI=F":17.24},{"date":"2017-01-19","SI=F":16.97},{"date":"2017-01-20","SI=F":17.0},{"date":"2017-01-23","SI=F":17.15},{"date":"2017-01-24","SI=F":17.15},{"date":"2017-01-25","SI=F":16.94},{"date":"2017-01-26","SI=F":16.81},{"date":"2017-01-27","SI=F":17.1},{"date":"2017-01-30","SI=F":17.12},{"date":"2017-01-31","SI=F":17.51},{"date":"2017-02-01","SI=F":17.42},{"date":"2017-02-02","SI=F":17.4},{"date":"2017-02-03","SI=F":17.45},{"date":"2017-02-06","SI=F":17.67},{"date":"2017-02-07","SI=F":17.73},{"date":"2017-02-08","SI=F":17.68},{"date":"2017-02-09","SI=F":17.72},{"date":"2017-02-10","SI=F":17.91},{"date":"2017-02-13","SI=F":17.8},{"date":"2017-02-14","SI=F":17.87},{"date":"2017-02-15","SI=F":17.95},{"date":"2017-02-16","SI=F":18.06},{"date":"2017-02-17","SI=F":18.02},{"date":"2017-02-21","SI=F":17.99},{"date":"2017-02-22","SI=F":17.94},{"date":"2017-02-23","SI=F":18.11},{"date":"2017-02-24","SI=F":18.33},{"date":"2017-02-27","SI=F":18.35},{"date":"2017-02-28","SI=F":18.42},{"date":"2017-03-01","SI=F":18.44},{"date":"2017-03-02","SI=F":17.7},{"date":"2017-03-03","SI=F":17.7},{"date":"2017-03-06","SI=F":17.73},{"date":"2017-03-07","SI=F":17.49},{"date":"2017-03-08","SI=F":17.26},{"date":"2017-03-09","SI=F":16.99},{"date":"2017-03-10","SI=F":16.88},{"date":"2017-03-13","SI=F":16.93},{"date":"2017-03-14","SI=F":16.89},{"date":"2017-03-15","SI=F":16.89},{"date":"2017-03-16","SI=F":17.3},{"date":"2017-03-17","SI=F":17.38},{"date":"2017-03-20","SI=F":17.4},{"date":"2017-03-21","SI=F":17.55},{"date":"2017-03-22","SI=F":17.55},{"date":"2017-03-23","SI=F":17.56},{"date":"2017-03-24","SI=F":17.72},{"date":"2017-03-27","SI=F":18.08},{"date":"2017-03-28","SI=F":18.23},{"date":"2017-03-29","SI=F":18.23},{"date":"2017-03-30","SI=F":18.18},{"date":"2017-03-31","SI=F":18.24},{"date":"2017-04-03","SI=F":18.19},{"date":"2017-04-04","SI=F":18.3},{"date":"2017-04-05","SI=F":18.17},{"date":"2017-04-06","SI=F":18.23},{"date":"2017-04-07","SI=F":18.13},{"date":"2017-04-10","SI=F":17.89},{"date":"2017-04-11","SI=F":18.23},{"date":"2017-04-12","SI=F":18.28},{"date":"2017-04-13","SI=F":18.49},{"date":"2017-04-17","SI=F":18.49},{"date":"2017-04-18","SI=F":18.25},{"date":"2017-04-19","SI=F":18.14},{"date":"2017-04-20","SI=F":17.99},{"date":"2017-04-21","SI=F":17.83},{"date":"2017-04-24","SI=F":17.85},{"date":"2017-04-25","SI=F":17.58},{"date":"2017-04-26","SI=F":17.35},{"date":"2017-04-27","SI=F":17.26},{"date":"2017-04-28","SI=F":17.19},{"date":"2017-05-01","SI=F":16.78},{"date":"2017-05-02","SI=F":16.77},{"date":"2017-05-03","SI=F":16.49},{"date":"2017-05-04","SI=F":16.24},{"date":"2017-05-05","SI=F":16.22},{"date":"2017-05-08","SI=F":16.2},{"date":"2017-05-09","SI=F":16.01},{"date":"2017-05-10","SI=F":16.15},{"date":"2017-05-11","SI=F":16.21},{"date":"2017-05-12","SI=F":16.35},{"date":"2017-05-15","SI=F":16.56},{"date":"2017-05-16","SI=F":16.69},{"date":"2017-05-17","SI=F":16.85},{"date":"2017-05-18","SI=F":16.62},{"date":"2017-05-19","SI=F":16.75},{"date":"2017-05-22","SI=F":17.14},{"date":"2017-05-23","SI=F":17.09},{"date":"2017-05-24","SI=F":17.08},{"date":"2017-05-25","SI=F":17.15},{"date":"2017-05-26","SI=F":17.28},{"date":"2017-05-30","SI=F":17.39},{"date":"2017-05-31","SI=F":17.37},{"date":"2017-06-01","SI=F":17.24},{"date":"2017-06-02","SI=F":17.49},{"date":"2017-06-05","SI=F":17.55},{"date":"2017-06-06","SI=F":17.68},{"date":"2017-06-07","SI=F":17.59},{"date":"2017-06-08","SI=F":17.38},{"date":"2017-06-09","SI=F":17.19},{"date":"2017-06-12","SI=F":16.91},{"date":"2017-06-13","SI=F":16.74},{"date":"2017-06-14","SI=F":17.11},{"date":"2017-06-15","SI=F":16.69},{"date":"2017-06-16","SI=F":16.64},{"date":"2017-06-19","SI=F":16.48},{"date":"2017-06-20","SI=F":16.4},{"date":"2017-06-21","SI=F":16.35},{"date":"2017-06-22","SI=F":16.49},{"date":"2017-06-23","SI=F":16.63},{"date":"2017-06-26","SI=F":16.56},{"date":"2017-06-27","SI=F":16.58},{"date":"2017-06-28","SI=F":16.72},{"date":"2017-06-29","SI=F":16.59},{"date":"2017-06-30","SI=F":16.57},{"date":"2017-07-03","SI=F":16.04},{"date":"2017-07-05","SI=F":15.84},{"date":"2017-07-06","SI=F":15.93},{"date":"2017-07-07","SI=F":15.37},{"date":"2017-07-10","SI=F":15.58},{"date":"2017-07-11","SI=F":15.7},{"date":"2017-07-12","SI=F":15.84},{"date":"2017-07-13","SI=F":15.64},{"date":"2017-07-14","SI=F":15.88},{"date":"2017-07-17","SI=F":16.05},{"date":"2017-07-18","SI=F":16.22},{"date":"2017-07-19","SI=F":16.25},{"date":"2017-07-20","SI=F":16.3},{"date":"2017-07-21","SI=F":16.41},{"date":"2017-07-24","SI=F":16.4},{"date":"2017-07-25","SI=F":16.5},{"date":"2017-07-26","SI=F":16.42},{"date":"2017-07-27","SI=F":16.53},{"date":"2017-07-28","SI=F":16.66},{"date":"2017-07-31","SI=F":16.75},{"date":"2017-08-01","SI=F":16.73},{"date":"2017-08-02","SI=F":16.7},{"date":"2017-08-03","SI=F":16.59},{"date":"2017-08-04","SI=F":16.22},{"date":"2017-08-07","SI=F":16.22},{"date":"2017-08-08","SI=F":16.36},{"date":"2017-08-09","SI=F":16.83},{"date":"2017-08-10","SI=F":17.04},{"date":"2017-08-11","SI=F":17.04},{"date":"2017-08-14","SI=F":17.09},{"date":"2017-08-15","SI=F":16.69},{"date":"2017-08-16","SI=F":16.92},{"date":"2017-08-17","SI=F":17.03},{"date":"2017-08-18","SI=F":16.98},{"date":"2017-08-21","SI=F":17.0},{"date":"2017-08-22","SI=F":16.96},{"date":"2017-08-23","SI=F":17.03},{"date":"2017-08-24","SI=F":16.95},{"date":"2017-08-25","SI=F":17.04},{"date":"2017-08-28","SI=F":17.43},{"date":"2017-08-29","SI=F":17.42},{"date":"2017-08-30","SI=F":17.4},{"date":"2017-08-31","SI=F":17.48},{"date":"2017-09-01","SI=F":17.72},{"date":"2017-09-05","SI=F":17.84},{"date":"2017-09-06","SI=F":17.82},{"date":"2017-09-07","SI=F":18.02},{"date":"2017-09-08","SI=F":18.03},{"date":"2017-09-11","SI=F":17.81},{"date":"2017-09-12","SI=F":17.8},{"date":"2017-09-13","SI=F":17.77},{"date":"2017-09-14","SI=F":17.7},{"date":"2017-09-15","SI=F":17.61},{"date":"2017-09-18","SI=F":17.07},{"date":"2017-09-19","SI=F":17.19},{"date":"2017-09-20","SI=F":17.25},{"date":"2017-09-21","SI=F":16.94},{"date":"2017-09-22","SI=F":16.9},{"date":"2017-09-25","SI=F":17.06},{"date":"2017-09-26","SI=F":16.8},{"date":"2017-09-27","SI=F":16.75},{"date":"2017-09-28","SI=F":16.77},{"date":"2017-09-29","SI=F":16.61},{"date":"2017-10-02","SI=F":16.58},{"date":"2017-10-03","SI=F":16.58},{"date":"2017-10-04","SI=F":16.56},{"date":"2017-10-05","SI=F":16.58},{"date":"2017-10-06","SI=F":16.73},{"date":"2017-10-09","SI=F":16.92},{"date":"2017-10-10","SI=F":17.16},{"date":"2017-10-11","SI=F":17.08},{"date":"2017-10-12","SI=F":17.21},{"date":"2017-10-13","SI=F":17.35},{"date":"2017-10-16","SI=F":17.32},{"date":"2017-10-17","SI=F":16.99},{"date":"2017-10-18","SI=F":16.94},{"date":"2017-10-19","SI=F":17.2},{"date":"2017-10-20","SI=F":17.02},{"date":"2017-10-23","SI=F":17.02},{"date":"2017-10-24","SI=F":16.91},{"date":"2017-10-25","SI=F":16.87},{"date":"2017-10-26","SI=F":16.76},{"date":"2017-10-27","SI=F":16.7},{"date":"2017-10-30","SI=F":16.8},{"date":"2017-10-31","SI=F":16.65},{"date":"2017-11-01","SI=F":17.13},{"date":"2017-11-02","SI=F":17.09},{"date":"2017-11-03","SI=F":16.79},{"date":"2017-11-06","SI=F":17.19},{"date":"2017-11-07","SI=F":16.91},{"date":"2017-11-08","SI=F":17.11},{"date":"2017-11-09","SI=F":16.94},{"date":"2017-11-10","SI=F":16.84},{"date":"2017-11-13","SI=F":17.02},{"date":"2017-11-14","SI=F":17.05},{"date":"2017-11-15","SI=F":16.95},{"date":"2017-11-16","SI=F":17.06},{"date":"2017-11-17","SI=F":17.36},{"date":"2017-11-20","SI=F":16.83},{"date":"2017-11-21","SI=F":16.95},{"date":"2017-11-22","SI=F":17.1},{"date":"2017-11-24","SI=F":16.98},{"date":"2017-11-27","SI=F":17.01},{"date":"2017-11-28","SI=F":16.81},{"date":"2017-11-29","SI=F":16.46},{"date":"2017-11-30","SI=F":16.38},{"date":"2017-12-01","SI=F":16.3},{"date":"2017-12-04","SI=F":16.28},{"date":"2017-12-05","SI=F":15.97},{"date":"2017-12-06","SI=F":15.87},{"date":"2017-12-07","SI=F":15.72},{"date":"2017-12-08","SI=F":15.74},{"date":"2017-12-11","SI=F":15.7},{"date":"2017-12-12","SI=F":15.58},{"date":"2017-12-13","SI=F":15.78},{"date":"2017-12-14","SI=F":15.85},{"date":"2017-12-15","SI=F":15.98},{"date":"2017-12-18","SI=F":16.12},{"date":"2017-12-19","SI=F":16.07},{"date":"2017-12-20","SI=F":16.19},{"date":"2017-12-21","SI=F":16.15},{"date":"2017-12-22","SI=F":16.36},{"date":"2017-12-26","SI=F":16.52},{"date":"2017-12-27","SI=F":16.62},{"date":"2017-12-28","SI=F":16.83},{"date":"2017-12-29","SI=F":17.06},{"date":"2018-01-02","SI=F":17.12},{"date":"2018-01-03","SI=F":17.18},{"date":"2018-01-04","SI=F":17.19},{"date":"2018-01-05","SI=F":17.2},{"date":"2018-01-08","SI=F":17.06},{"date":"2018-01-09","SI=F":16.94},{"date":"2018-01-10","SI=F":16.96},{"date":"2018-01-11","SI=F":16.89},{"date":"2018-01-12","SI=F":17.07},{"date":"2018-01-16","SI=F":17.12},{"date":"2018-01-17","SI=F":17.1},{"date":"2018-01-18","SI=F":16.89},{"date":"2018-01-19","SI=F":16.98},{"date":"2018-01-22","SI=F":16.93},{"date":"2018-01-23","SI=F":16.85},{"date":"2018-01-24","SI=F":17.42},{"date":"2018-01-25","SI=F":17.55},{"date":"2018-01-26","SI=F":17.38},{"date":"2018-01-30","SI=F":17.01},{"date":"2018-01-31","SI=F":17.2},{"date":"2018-02-01","SI=F":17.12},{"date":"2018-02-02","SI=F":16.68},{"date":"2018-02-05","SI=F":16.64},{"date":"2018-02-06","SI=F":16.55},{"date":"2018-02-07","SI=F":16.21},{"date":"2018-02-08","SI=F":16.31},{"date":"2018-02-09","SI=F":16.12},{"date":"2018-02-12","SI=F":16.55},{"date":"2018-02-13","SI=F":16.51},{"date":"2018-02-14","SI=F":16.86},{"date":"2018-02-15","SI=F":16.78},{"date":"2018-02-16","SI=F":16.69},{"date":"2018-02-20","SI=F":16.42},{"date":"2018-02-21","SI=F":16.6},{"date":"2018-02-22","SI=F":16.58},{"date":"2018-02-23","SI=F":16.48},{"date":"2018-02-26","SI=F":16.54},{"date":"2018-02-27","SI=F":16.35},{"date":"2018-02-28","SI=F":16.32},{"date":"2018-03-01","SI=F":16.2},{"date":"2018-03-02","SI=F":16.39},{"date":"2018-03-05","SI=F":16.34},{"date":"2018-03-06","SI=F":16.72},{"date":"2018-03-07","SI=F":16.43},{"date":"2018-03-08","SI=F":16.44},{"date":"2018-03-09","SI=F":16.55},{"date":"2018-03-12","SI=F":16.47},{"date":"2018-03-13","SI=F":16.56},{"date":"2018-03-14","SI=F":16.47},{"date":"2018-03-15","SI=F":16.35},{"date":"2018-03-16","SI=F":16.2},{"date":"2018-03-19","SI=F":16.25},{"date":"2018-03-20","SI=F":16.12},{"date":"2018-03-21","SI=F":16.36},{"date":"2018-03-22","SI=F":16.33},{"date":"2018-03-23","SI=F":16.53},{"date":"2018-03-26","SI=F":16.63},{"date":"2018-03-27","SI=F":16.49},{"date":"2018-03-28","SI=F":16.2},{"date":"2018-03-29","SI=F":16.22},{"date":"2018-04-02","SI=F":16.63},{"date":"2018-04-03","SI=F":16.35},{"date":"2018-04-04","SI=F":16.21},{"date":"2018-04-05","SI=F":16.32},{"date":"2018-04-06","SI=F":16.33},{"date":"2018-04-09","SI=F":16.5},{"date":"2018-04-10","SI=F":16.57},{"date":"2018-04-11","SI=F":16.74},{"date":"2018-04-12","SI=F":16.44},{"date":"2018-04-13","SI=F":16.63},{"date":"2018-04-16","SI=F":16.66},{"date":"2018-04-17","SI=F":16.77},{"date":"2018-04-18","SI=F":17.23},{"date":"2018-04-19","SI=F":17.22},{"date":"2018-04-20","SI=F":17.15},{"date":"2018-04-23","SI=F":16.57},{"date":"2018-04-24","SI=F":16.69},{"date":"2018-04-25","SI=F":16.49},{"date":"2018-04-26","SI=F":16.49},{"date":"2018-04-27","SI=F":16.41},{"date":"2018-04-30","SI=F":16.31},{"date":"2018-05-01","SI=F":16.04},{"date":"2018-05-02","SI=F":16.29},{"date":"2018-05-03","SI=F":16.36},{"date":"2018-05-04","SI=F":16.43},{"date":"2018-05-07","SI=F":16.41},{"date":"2018-05-08","SI=F":16.39},{"date":"2018-05-09","SI=F":16.46},{"date":"2018-05-10","SI=F":16.68},{"date":"2018-05-11","SI=F":16.68},{"date":"2018-05-14","SI=F":16.57},{"date":"2018-05-15","SI=F":16.19},{"date":"2018-05-16","SI=F":16.3},{"date":"2018-05-17","SI=F":16.41},{"date":"2018-05-18","SI=F":16.39},{"date":"2018-05-21","SI=F":16.45},{"date":"2018-05-22","SI=F":16.51},{"date":"2018-05-23","SI=F":16.34},{"date":"2018-05-24","SI=F":16.62},{"date":"2018-05-25","SI=F":16.48},{"date":"2018-05-29","SI=F":16.31},{"date":"2018-05-30","SI=F":16.48},{"date":"2018-05-31","SI=F":16.4},{"date":"2018-06-01","SI=F":16.39},{"date":"2018-06-04","SI=F":16.38},{"date":"2018-06-05","SI=F":16.49},{"date":"2018-06-06","SI=F":16.64},{"date":"2018-06-07","SI=F":16.77},{"date":"2018-06-08","SI=F":16.69},{"date":"2018-06-11","SI=F":16.91},{"date":"2018-06-12","SI=F":16.85},{"date":"2018-06-13","SI=F":16.95},{"date":"2018-06-14","SI=F":17.23},{"date":"2018-06-15","SI=F":16.45},{"date":"2018-06-18","SI=F":16.41},{"date":"2018-06-19","SI=F":16.3},{"date":"2018-06-20","SI=F":16.29},{"date":"2018-06-21","SI=F":16.31},{"date":"2018-06-22","SI=F":16.44},{"date":"2018-06-25","SI=F":16.31},{"date":"2018-06-26","SI=F":16.24},{"date":"2018-06-27","SI=F":16.14},{"date":"2018-06-28","SI=F":15.95},{"date":"2018-06-29","SI=F":16.1},{"date":"2018-07-02","SI=F":15.74},{"date":"2018-07-03","SI=F":15.95},{"date":"2018-07-05","SI=F":16.01},{"date":"2018-07-06","SI=F":15.98},{"date":"2018-07-09","SI=F":16.05},{"date":"2018-07-10","SI=F":16.0},{"date":"2018-07-11","SI=F":15.73},{"date":"2018-07-12","SI=F":15.9},{"date":"2018-07-13","SI=F":15.74},{"date":"2018-07-16","SI=F":15.73},{"date":"2018-07-17","SI=F":15.55},{"date":"2018-07-18","SI=F":15.5},{"date":"2018-07-19","SI=F":15.34},{"date":"2018-07-20","SI=F":15.49},{"date":"2018-07-23","SI=F":15.37},{"date":"2018-07-24","SI=F":15.46},{"date":"2018-07-25","SI=F":15.53},{"date":"2018-07-26","SI=F":15.44},{"date":"2018-07-27","SI=F":15.44},{"date":"2018-07-30","SI=F":15.48},{"date":"2018-07-31","SI=F":15.5},{"date":"2018-08-01","SI=F":15.39},{"date":"2018-08-02","SI=F":15.33},{"date":"2018-08-03","SI=F":15.41},{"date":"2018-08-06","SI=F":15.29},{"date":"2018-08-07","SI=F":15.32},{"date":"2018-08-08","SI=F":15.38},{"date":"2018-08-09","SI=F":15.42},{"date":"2018-08-10","SI=F":15.27},{"date":"2018-08-13","SI=F":14.95},{"date":"2018-08-14","SI=F":15.02},{"date":"2018-08-15","SI=F":14.42},{"date":"2018-08-16","SI=F":14.7},{"date":"2018-08-17","SI=F":14.62},{"date":"2018-08-20","SI=F":14.65},{"date":"2018-08-21","SI=F":14.75},{"date":"2018-08-22","SI=F":14.73},{"date":"2018-08-23","SI=F":14.53},{"date":"2018-08-24","SI=F":14.78},{"date":"2018-08-27","SI=F":14.84},{"date":"2018-08-28","SI=F":14.77},{"date":"2018-08-29","SI=F":14.69},{"date":"2018-08-30","SI=F":14.48},{"date":"2018-08-31","SI=F":14.44},{"date":"2018-09-04","SI=F":14.06},{"date":"2018-09-05","SI=F":14.12},{"date":"2018-09-06","SI=F":14.07},{"date":"2018-09-07","SI=F":14.07},{"date":"2018-09-10","SI=F":14.08},{"date":"2018-09-11","SI=F":14.05},{"date":"2018-09-12","SI=F":14.19},{"date":"2018-09-13","SI=F":14.14},{"date":"2018-09-14","SI=F":14.04},{"date":"2018-09-17","SI=F":14.12},{"date":"2018-09-18","SI=F":14.08},{"date":"2018-09-19","SI=F":14.19},{"date":"2018-09-20","SI=F":14.22},{"date":"2018-09-21","SI=F":14.27},{"date":"2018-09-24","SI=F":14.25},{"date":"2018-09-25","SI=F":14.4},{"date":"2018-09-26","SI=F":14.31},{"date":"2018-09-27","SI=F":14.2},{"date":"2018-09-28","SI=F":14.62},{"date":"2018-10-01","SI=F":14.42},{"date":"2018-10-02","SI=F":14.61},{"date":"2018-10-03","SI=F":14.59},{"date":"2018-10-04","SI=F":14.51},{"date":"2018-10-05","SI=F":14.57},{"date":"2018-10-08","SI=F":14.26},{"date":"2018-10-09","SI=F":14.33},{"date":"2018-10-10","SI=F":14.26},{"date":"2018-10-11","SI=F":14.53},{"date":"2018-10-12","SI=F":14.56},{"date":"2018-10-15","SI=F":14.66},{"date":"2018-10-16","SI=F":14.63},{"date":"2018-10-17","SI=F":14.59},{"date":"2018-10-18","SI=F":14.53},{"date":"2018-10-19","SI=F":14.58},{"date":"2018-10-22","SI=F":14.52},{"date":"2018-10-23","SI=F":14.73},{"date":"2018-10-24","SI=F":14.61},{"date":"2018-10-25","SI=F":14.56},{"date":"2018-10-26","SI=F":14.64},{"date":"2018-10-29","SI=F":14.38},{"date":"2018-10-30","SI=F":14.4},{"date":"2018-10-31","SI=F":14.23},{"date":"2018-11-01","SI=F":14.73},{"date":"2018-11-02","SI=F":14.71},{"date":"2018-11-05","SI=F":14.6},{"date":"2018-11-06","SI=F":14.46},{"date":"2018-11-07","SI=F":14.53},{"date":"2018-11-08","SI=F":14.39},{"date":"2018-11-09","SI=F":14.1},{"date":"2018-11-12","SI=F":13.97},{"date":"2018-11-13","SI=F":13.95},{"date":"2018-11-14","SI=F":14.06},{"date":"2018-11-15","SI=F":14.24},{"date":"2018-11-16","SI=F":14.36},{"date":"2018-11-19","SI=F":14.38},{"date":"2018-11-20","SI=F":14.25},{"date":"2018-11-21","SI=F":14.48},{"date":"2018-11-23","SI=F":14.22},{"date":"2018-11-26","SI=F":14.18},{"date":"2018-11-27","SI=F":14.06},{"date":"2018-11-28","SI=F":14.3},{"date":"2018-11-29","SI=F":14.27},{"date":"2018-11-30","SI=F":14.09},{"date":"2018-12-03","SI=F":14.38},{"date":"2018-12-04","SI=F":14.52},{"date":"2018-12-06","SI=F":14.39},{"date":"2018-12-07","SI=F":14.57},{"date":"2018-12-10","SI=F":14.48},{"date":"2018-12-11","SI=F":14.5},{"date":"2018-12-12","SI=F":14.73},{"date":"2018-12-13","SI=F":14.73},{"date":"2018-12-14","SI=F":14.51},{"date":"2018-12-17","SI=F":14.64},{"date":"2018-12-18","SI=F":14.59},{"date":"2018-12-19","SI=F":14.7},{"date":"2018-12-20","SI=F":14.75},{"date":"2018-12-21","SI=F":14.58},{"date":"2018-12-24","SI=F":14.7},{"date":"2018-12-26","SI=F":15.0},{"date":"2018-12-27","SI=F":15.19},{"date":"2018-12-28","SI=F":15.33},{"date":"2018-12-31","SI=F":15.43},{"date":"2019-01-02","SI=F":15.54},{"date":"2019-01-03","SI=F":15.71},{"date":"2019-01-04","SI=F":15.69},{"date":"2019-01-07","SI=F":15.67},{"date":"2019-01-08","SI=F":15.63},{"date":"2019-01-09","SI=F":15.65},{"date":"2019-01-10","SI=F":15.56},{"date":"2019-01-11","SI=F":15.58},{"date":"2019-01-14","SI=F":15.61},{"date":"2019-01-15","SI=F":15.55},{"date":"2019-01-16","SI=F":15.56},{"date":"2019-01-17","SI=F":15.47},{"date":"2019-01-18","SI=F":15.33},{"date":"2019-01-22","SI=F":15.26},{"date":"2019-01-23","SI=F":15.32},{"date":"2019-01-24","SI=F":15.24},{"date":"2019-01-25","SI=F":15.64},{"date":"2019-01-28","SI=F":15.71},{"date":"2019-01-29","SI=F":15.79},{"date":"2019-01-30","SI=F":15.88},{"date":"2019-01-31","SI=F":16.02},{"date":"2019-02-01","SI=F":15.88},{"date":"2019-02-04","SI=F":15.84},{"date":"2019-02-05","SI=F":15.79},{"date":"2019-02-06","SI=F":15.66},{"date":"2019-02-07","SI=F":15.68},{"date":"2019-02-08","SI=F":15.77},{"date":"2019-02-11","SI=F":15.66},{"date":"2019-02-12","SI=F":15.66},{"date":"2019-02-13","SI=F":15.62},{"date":"2019-02-14","SI=F":15.5},{"date":"2019-02-15","SI=F":15.72},{"date":"2019-02-19","SI=F":15.95},{"date":"2019-02-20","SI=F":16.16},{"date":"2019-02-21","SI=F":15.79},{"date":"2019-02-22","SI=F":15.91},{"date":"2019-02-25","SI=F":15.82},{"date":"2019-02-26","SI=F":15.83},{"date":"2019-02-27","SI=F":15.67},{"date":"2019-02-28","SI=F":15.54},{"date":"2019-03-01","SI=F":15.17},{"date":"2019-03-04","SI=F":15.02},{"date":"2019-03-05","SI=F":15.02},{"date":"2019-03-06","SI=F":15.0},{"date":"2019-03-07","SI=F":14.96},{"date":"2019-03-08","SI=F":15.27},{"date":"2019-03-11","SI=F":15.2},{"date":"2019-03-12","SI=F":15.34},{"date":"2019-03-13","SI=F":15.38},{"date":"2019-03-14","SI=F":15.1},{"date":"2019-03-15","SI=F":15.25},{"date":"2019-03-18","SI=F":15.25},{"date":"2019-03-19","SI=F":15.3},{"date":"2019-03-20","SI=F":15.24},{"date":"2019-03-21","SI=F":15.37},{"date":"2019-03-22","SI=F":15.35},{"date":"2019-03-25","SI=F":15.51},{"date":"2019-03-26","SI=F":15.37},{"date":"2019-03-27","SI=F":15.24},{"date":"2019-03-28","SI=F":14.92},{"date":"2019-03-29","SI=F":15.06},{"date":"2019-04-01","SI=F":15.05},{"date":"2019-04-02","SI=F":15.02},{"date":"2019-04-03","SI=F":15.06},{"date":"2019-04-04","SI=F":15.04},{"date":"2019-04-05","SI=F":15.04},{"date":"2019-04-08","SI=F":15.17},{"date":"2019-04-09","SI=F":15.17},{"date":"2019-04-10","SI=F":15.2},{"date":"2019-04-11","SI=F":14.82},{"date":"2019-04-12","SI=F":14.92},{"date":"2019-04-15","SI=F":14.95},{"date":"2019-04-16","SI=F":14.89},{"date":"2019-04-17","SI=F":14.92},{"date":"2019-04-18","SI=F":14.94},{"date":"2019-04-22","SI=F":14.96},{"date":"2019-04-23","SI=F":14.77},{"date":"2019-04-24","SI=F":14.9},{"date":"2019-04-25","SI=F":14.86},{"date":"2019-04-26","SI=F":15.0},{"date":"2019-04-29","SI=F":14.84},{"date":"2019-04-30","SI=F":14.9},{"date":"2019-05-01","SI=F":14.65},{"date":"2019-05-02","SI=F":14.54},{"date":"2019-05-03","SI=F":14.91},{"date":"2019-05-06","SI=F":14.86},{"date":"2019-05-07","SI=F":14.86},{"date":"2019-05-08","SI=F":14.79},{"date":"2019-05-09","SI=F":14.71},{"date":"2019-05-10","SI=F":14.73},{"date":"2019-05-13","SI=F":14.71},{"date":"2019-05-14","SI=F":14.75},{"date":"2019-05-15","SI=F":14.75},{"date":"2019-05-16","SI=F":14.48},{"date":"2019-05-17","SI=F":14.35},{"date":"2019-05-20","SI=F":14.41},{"date":"2019-05-21","SI=F":14.37},{"date":"2019-05-22","SI=F":14.41},{"date":"2019-05-23","SI=F":14.58},{"date":"2019-05-24","SI=F":14.52},{"date":"2019-05-28","SI=F":14.28},{"date":"2019-05-29","SI=F":14.37},{"date":"2019-05-30","SI=F":14.46},{"date":"2019-05-31","SI=F":14.53},{"date":"2019-06-03","SI=F":14.7},{"date":"2019-06-04","SI=F":14.73},{"date":"2019-06-05","SI=F":14.75},{"date":"2019-06-06","SI=F":14.87},{"date":"2019-06-07","SI=F":14.99},{"date":"2019-06-10","SI=F":14.6},{"date":"2019-06-11","SI=F":14.71},{"date":"2019-06-12","SI=F":14.72},{"date":"2019-06-13","SI=F":14.87},{"date":"2019-06-14","SI=F":14.78},{"date":"2019-06-17","SI=F":14.81},{"date":"2019-06-18","SI=F":14.98},{"date":"2019-06-19","SI=F":14.94},{"date":"2019-06-20","SI=F":15.47},{"date":"2019-06-21","SI=F":15.27},{"date":"2019-06-24","SI=F":15.37},{"date":"2019-06-25","SI=F":15.29},{"date":"2019-06-26","SI=F":15.28},{"date":"2019-06-27","SI=F":15.2},{"date":"2019-06-28","SI=F":15.25},{"date":"2019-07-01","SI=F":15.11},{"date":"2019-07-02","SI=F":15.15},{"date":"2019-07-03","SI=F":15.25},{"date":"2019-07-05","SI=F":14.92},{"date":"2019-07-08","SI=F":14.97},{"date":"2019-07-09","SI=F":15.07},{"date":"2019-07-10","SI=F":15.15},{"date":"2019-07-11","SI=F":15.07},{"date":"2019-07-12","SI=F":15.16},{"date":"2019-07-15","SI=F":15.29},{"date":"2019-07-16","SI=F":15.6},{"date":"2019-07-17","SI=F":15.89},{"date":"2019-07-18","SI=F":16.12},{"date":"2019-07-19","SI=F":16.12},{"date":"2019-07-22","SI=F":16.34},{"date":"2019-07-23","SI=F":16.41},{"date":"2019-07-24","SI=F":16.55},{"date":"2019-07-25","SI=F":16.34},{"date":"2019-07-26","SI=F":16.33},{"date":"2019-07-29","SI=F":16.37},{"date":"2019-07-30","SI=F":16.5},{"date":"2019-07-31","SI=F":16.35},{"date":"2019-08-01","SI=F":16.12},{"date":"2019-08-02","SI=F":16.22},{"date":"2019-08-05","SI=F":16.34},{"date":"2019-08-06","SI=F":16.41},{"date":"2019-08-07","SI=F":17.16},{"date":"2019-08-08","SI=F":16.9},{"date":"2019-08-09","SI=F":16.9},{"date":"2019-08-12","SI=F":17.04},{"date":"2019-08-13","SI=F":16.96},{"date":"2019-08-14","SI=F":17.25},{"date":"2019-08-15","SI=F":17.19},{"date":"2019-08-16","SI=F":17.1},{"date":"2019-08-19","SI=F":16.91},{"date":"2019-08-20","SI=F":17.12},{"date":"2019-08-21","SI=F":17.12},{"date":"2019-08-22","SI=F":17.01},{"date":"2019-08-23","SI=F":17.4},{"date":"2019-08-26","SI=F":17.62},{"date":"2019-08-27","SI=F":18.14},{"date":"2019-08-28","SI=F":18.3},{"date":"2019-08-29","SI=F":18.17},{"date":"2019-08-30","SI=F":18.18},{"date":"2019-09-03","SI=F":19.08},{"date":"2019-09-04","SI=F":19.39},{"date":"2019-09-05","SI=F":18.66},{"date":"2019-09-06","SI=F":17.97},{"date":"2019-09-09","SI=F":18.02},{"date":"2019-09-10","SI=F":18.04},{"date":"2019-09-11","SI=F":18.03},{"date":"2019-09-12","SI=F":18.04},{"date":"2019-09-13","SI=F":17.44},{"date":"2019-09-16","SI=F":17.9},{"date":"2019-09-17","SI=F":18.02},{"date":"2019-09-18","SI=F":17.8},{"date":"2019-09-19","SI=F":17.77},{"date":"2019-09-20","SI=F":17.74},{"date":"2019-09-23","SI=F":18.6},{"date":"2019-09-24","SI=F":18.52},{"date":"2019-09-25","SI=F":17.96},{"date":"2019-09-26","SI=F":17.8},{"date":"2019-09-27","SI=F":17.55},{"date":"2019-09-30","SI=F":16.9},{"date":"2019-10-01","SI=F":17.2},{"date":"2019-10-02","SI=F":17.59},{"date":"2019-10-03","SI=F":17.58},{"date":"2019-10-04","SI=F":17.54},{"date":"2019-10-07","SI=F":17.46},{"date":"2019-10-08","SI=F":17.62},{"date":"2019-10-09","SI=F":17.73},{"date":"2019-10-10","SI=F":17.52},{"date":"2019-10-11","SI=F":17.46},{"date":"2019-10-14","SI=F":17.63},{"date":"2019-10-15","SI=F":17.31},{"date":"2019-10-16","SI=F":17.35},{"date":"2019-10-17","SI=F":17.54},{"date":"2019-10-18","SI=F":17.5},{"date":"2019-10-21","SI=F":17.53},{"date":"2019-10-22","SI=F":17.44},{"date":"2019-10-23","SI=F":17.52},{"date":"2019-10-24","SI=F":17.74},{"date":"2019-10-25","SI=F":17.86},{"date":"2019-10-28","SI=F":17.82},{"date":"2019-10-29","SI=F":17.77},{"date":"2019-10-30","SI=F":17.82},{"date":"2019-10-31","SI=F":18.01},{"date":"2019-11-01","SI=F":18.0},{"date":"2019-11-04","SI=F":18.01},{"date":"2019-11-05","SI=F":17.52},{"date":"2019-11-06","SI=F":17.56},{"date":"2019-11-07","SI=F":16.97},{"date":"2019-11-08","SI=F":16.78},{"date":"2019-11-11","SI=F":16.76},{"date":"2019-11-12","SI=F":16.68},{"date":"2019-11-13","SI=F":16.9},{"date":"2019-11-14","SI=F":17.01},{"date":"2019-11-15","SI=F":16.93},{"date":"2019-11-18","SI=F":16.99},{"date":"2019-11-19","SI=F":17.1},{"date":"2019-11-20","SI=F":17.1},{"date":"2019-11-21","SI=F":17.05},{"date":"2019-11-22","SI=F":16.99},{"date":"2019-11-25","SI=F":16.87},{"date":"2019-11-26","SI=F":17.03},{"date":"2019-11-27","SI=F":16.91},{"date":"2019-11-29","SI=F":16.97},{"date":"2019-12-02","SI=F":16.84},{"date":"2019-12-03","SI=F":17.12},{"date":"2019-12-04","SI=F":16.8},{"date":"2019-12-05","SI=F":16.94},{"date":"2019-12-06","SI=F":16.48},{"date":"2019-12-09","SI=F":16.53},{"date":"2019-12-10","SI=F":16.6},{"date":"2019-12-11","SI=F":16.74},{"date":"2019-12-12","SI=F":16.84},{"date":"2019-12-13","SI=F":16.91},{"date":"2019-12-16","SI=F":17.02},{"date":"2019-12-17","SI=F":16.98},{"date":"2019-12-18","SI=F":16.95},{"date":"2019-12-19","SI=F":17.06},{"date":"2019-12-20","SI=F":17.13},{"date":"2019-12-23","SI=F":17.4},{"date":"2019-12-24","SI=F":17.76},{"date":"2019-12-26","SI=F":17.89},{"date":"2019-12-27","SI=F":17.85},{"date":"2019-12-30","SI=F":17.91},{"date":"2019-12-31","SI=F":17.83},{"date":"2020-01-02","SI=F":17.97},{"date":"2020-01-03","SI=F":18.07},{"date":"2020-01-06","SI=F":18.1},{"date":"2020-01-07","SI=F":18.32},{"date":"2020-01-08","SI=F":18.09},{"date":"2020-01-09","SI=F":17.86},{"date":"2020-01-10","SI=F":18.03},{"date":"2020-01-13","SI=F":17.93},{"date":"2020-01-14","SI=F":17.67},{"date":"2020-01-15","SI=F":17.92},{"date":"2020-01-16","SI=F":17.88},{"date":"2020-01-17","SI=F":18.01},{"date":"2020-01-21","SI=F":17.75},{"date":"2020-01-22","SI=F":17.77},{"date":"2020-01-23","SI=F":17.77},{"date":"2020-01-24","SI=F":18.06},{"date":"2020-01-27","SI=F":18.0},{"date":"2020-01-28","SI=F":17.4},{"date":"2020-01-29","SI=F":17.43},{"date":"2020-01-30","SI=F":17.95},{"date":"2020-01-31","SI=F":17.97},{"date":"2020-02-03","SI=F":17.64},{"date":"2020-02-04","SI=F":17.53},{"date":"2020-02-05","SI=F":17.57},{"date":"2020-02-06","SI=F":17.79},{"date":"2020-02-07","SI=F":17.67},{"date":"2020-02-10","SI=F":17.76},{"date":"2020-02-11","SI=F":17.57},{"date":"2020-02-12","SI=F":17.48},{"date":"2020-02-13","SI=F":17.6},{"date":"2020-02-14","SI=F":17.72},{"date":"2020-02-18","SI=F":18.13},{"date":"2020-02-19","SI=F":18.29},{"date":"2020-02-20","SI=F":18.31},{"date":"2020-02-21","SI=F":18.52},{"date":"2020-02-24","SI=F":18.87},{"date":"2020-02-25","SI=F":18.18},{"date":"2020-02-26","SI=F":17.83},{"date":"2020-02-27","SI=F":17.66},{"date":"2020-02-28","SI=F":16.39},{"date":"2020-03-02","SI=F":16.68},{"date":"2020-03-03","SI=F":17.13},{"date":"2020-03-04","SI=F":17.19},{"date":"2020-03-05","SI=F":17.34},{"date":"2020-03-06","SI=F":17.21},{"date":"2020-03-09","SI=F":17.0},{"date":"2020-03-10","SI=F":16.91},{"date":"2020-03-11","SI=F":16.73},{"date":"2020-03-12","SI=F":15.96},{"date":"2020-03-13","SI=F":14.46},{"date":"2020-03-16","SI=F":12.77},{"date":"2020-03-17","SI=F":12.47},{"date":"2020-03-18","SI=F":11.73},{"date":"2020-03-19","SI=F":12.1},{"date":"2020-03-20","SI=F":12.35},{"date":"2020-03-23","SI=F":13.23},{"date":"2020-03-24","SI=F":14.23},{"date":"2020-03-25","SI=F":14.84},{"date":"2020-03-26","SI=F":14.64},{"date":"2020-03-27","SI=F":14.5},{"date":"2020-03-30","SI=F":14.07},{"date":"2020-03-31","SI=F":14.1},{"date":"2020-04-01","SI=F":13.93},{"date":"2020-04-02","SI=F":14.6},{"date":"2020-04-03","SI=F":14.44},{"date":"2020-04-06","SI=F":15.11},{"date":"2020-04-07","SI=F":15.42},{"date":"2020-04-08","SI=F":15.15},{"date":"2020-04-09","SI=F":15.99},{"date":"2020-04-13","SI=F":15.48},{"date":"2020-04-14","SI=F":16.07},{"date":"2020-04-15","SI=F":15.45},{"date":"2020-04-16","SI=F":15.56},{"date":"2020-04-17","SI=F":15.24},{"date":"2020-04-20","SI=F":15.56},{"date":"2020-04-21","SI=F":14.82},{"date":"2020-04-22","SI=F":15.28},{"date":"2020-04-23","SI=F":15.35},{"date":"2020-04-24","SI=F":15.25},{"date":"2020-04-27","SI=F":15.2},{"date":"2020-04-28","SI=F":15.16},{"date":"2020-04-29","SI=F":15.16},{"date":"2020-04-30","SI=F":14.9},{"date":"2020-05-01","SI=F":14.86},{"date":"2020-05-04","SI=F":14.72},{"date":"2020-05-05","SI=F":15.06},{"date":"2020-05-06","SI=F":14.99},{"date":"2020-05-07","SI=F":15.56},{"date":"2020-05-08","SI=F":15.74},{"date":"2020-05-11","SI=F":15.64},{"date":"2020-05-12","SI=F":15.69},{"date":"2020-05-13","SI=F":15.66},{"date":"2020-05-14","SI=F":16.14},{"date":"2020-05-15","SI=F":17.05},{"date":"2020-05-18","SI=F":17.46},{"date":"2020-05-19","SI=F":17.89},{"date":"2020-05-20","SI=F":18.0},{"date":"2020-05-21","SI=F":17.33},{"date":"2020-05-22","SI=F":17.66},{"date":"2020-05-26","SI=F":17.57},{"date":"2020-05-27","SI=F":17.69},{"date":"2020-05-28","SI=F":17.9},{"date":"2020-05-29","SI=F":18.44},{"date":"2020-06-01","SI=F":18.77},{"date":"2020-06-02","SI=F":18.21},{"date":"2020-06-03","SI=F":17.92},{"date":"2020-06-04","SI=F":18.02},{"date":"2020-06-05","SI=F":17.44},{"date":"2020-06-08","SI=F":17.87},{"date":"2020-06-09","SI=F":17.77},{"date":"2020-06-10","SI=F":17.78},{"date":"2020-06-11","SI=F":17.87},{"date":"2020-06-12","SI=F":17.46},{"date":"2020-06-15","SI=F":17.38},{"date":"2020-06-16","SI=F":17.63},{"date":"2020-06-17","SI=F":17.76},{"date":"2020-06-18","SI=F":17.49},{"date":"2020-06-19","SI=F":17.83},{"date":"2020-06-22","SI=F":17.89},{"date":"2020-06-23","SI=F":18.05},{"date":"2020-06-24","SI=F":17.66},{"date":"2020-06-25","SI=F":17.88},{"date":"2020-06-26","SI=F":18.02},{"date":"2020-06-29","SI=F":17.98},{"date":"2020-06-30","SI=F":18.54},{"date":"2020-07-01","SI=F":18.13},{"date":"2020-07-02","SI=F":18.24},{"date":"2020-07-06","SI=F":18.5},{"date":"2020-07-07","SI=F":18.63},{"date":"2020-07-08","SI=F":19.08},{"date":"2020-07-09","SI=F":18.88},{"date":"2020-07-10","SI=F":18.98},{"date":"2020-07-13","SI=F":19.71},{"date":"2020-07-14","SI=F":19.45},{"date":"2020-07-15","SI=F":19.68},{"date":"2020-07-16","SI=F":19.5},{"date":"2020-07-17","SI=F":19.68},{"date":"2020-07-20","SI=F":20.12},{"date":"2020-07-21","SI=F":21.5},{"date":"2020-07-22","SI=F":23.08},{"date":"2020-07-23","SI=F":22.94},{"date":"2020-07-24","SI=F":22.81},{"date":"2020-07-27","SI=F":24.48},{"date":"2020-07-28","SI=F":24.27},{"date":"2020-07-29","SI=F":24.29},{"date":"2020-07-30","SI=F":23.34},{"date":"2020-07-31","SI=F":24.19},{"date":"2020-08-03","SI=F":24.39},{"date":"2020-08-04","SI=F":26.01},{"date":"2020-08-05","SI=F":26.88},{"date":"2020-08-06","SI=F":28.39},{"date":"2020-08-07","SI=F":27.53},{"date":"2020-08-10","SI=F":29.25},{"date":"2020-08-11","SI=F":26.04},{"date":"2020-08-12","SI=F":25.95},{"date":"2020-08-13","SI=F":27.69},{"date":"2020-08-14","SI=F":26.07},{"date":"2020-08-17","SI=F":27.64},{"date":"2020-08-18","SI=F":28.05},{"date":"2020-08-19","SI=F":27.32},{"date":"2020-08-20","SI=F":27.12},{"date":"2020-08-21","SI=F":26.71},{"date":"2020-08-24","SI=F":26.59},{"date":"2020-08-25","SI=F":26.25},{"date":"2020-08-26","SI=F":27.43},{"date":"2020-08-27","SI=F":27.01},{"date":"2020-08-28","SI=F":27.61},{"date":"2020-08-31","SI=F":28.44},{"date":"2020-09-01","SI=F":28.49},{"date":"2020-09-02","SI=F":27.25},{"date":"2020-09-03","SI=F":26.74},{"date":"2020-09-04","SI=F":26.58},{"date":"2020-09-08","SI=F":26.86},{"date":"2020-09-09","SI=F":26.95},{"date":"2020-09-10","SI=F":27.16},{"date":"2020-09-11","SI=F":26.74},{"date":"2020-09-14","SI=F":27.23},{"date":"2020-09-15","SI=F":27.35},{"date":"2020-09-16","SI=F":27.35},{"date":"2020-09-17","SI=F":26.99},{"date":"2020-09-18","SI=F":27.03},{"date":"2020-09-21","SI=F":24.3},{"date":"2020-09-22","SI=F":24.44},{"date":"2020-09-23","SI=F":23.01},{"date":"2020-09-24","SI=F":23.12},{"date":"2020-09-25","SI=F":23.02},{"date":"2020-09-28","SI=F":23.53},{"date":"2020-09-29","SI=F":24.38},{"date":"2020-09-30","SI=F":23.43},{"date":"2020-10-01","SI=F":24.19},{"date":"2020-10-02","SI=F":23.97},{"date":"2020-10-05","SI=F":24.5},{"date":"2020-10-06","SI=F":23.87},{"date":"2020-10-07","SI=F":23.85},{"date":"2020-10-08","SI=F":23.84},{"date":"2020-10-09","SI=F":25.07},{"date":"2020-10-12","SI=F":25.23},{"date":"2020-10-13","SI=F":24.09},{"date":"2020-10-14","SI=F":24.36},{"date":"2020-10-15","SI=F":24.19},{"date":"2020-10-16","SI=F":24.37},{"date":"2020-10-19","SI=F":24.66},{"date":"2020-10-20","SI=F":24.94},{"date":"2020-10-21","SI=F":25.2},{"date":"2020-10-22","SI=F":24.67},{"date":"2020-10-23","SI=F":24.63},{"date":"2020-10-26","SI=F":24.38},{"date":"2020-10-27","SI=F":24.53},{"date":"2020-10-28","SI=F":23.32},{"date":"2020-10-29","SI=F":23.34},{"date":"2020-10-30","SI=F":23.62},{"date":"2020-11-02","SI=F":24.01},{"date":"2020-11-03","SI=F":24.31},{"date":"2020-11-04","SI=F":23.86},{"date":"2020-11-05","SI=F":25.17},{"date":"2020-11-06","SI=F":25.65},{"date":"2020-11-09","SI=F":23.68},{"date":"2020-11-10","SI=F":24.45},{"date":"2020-11-11","SI=F":24.25},{"date":"2020-11-12","SI=F":24.29},{"date":"2020-11-13","SI=F":24.76},{"date":"2020-11-16","SI=F":24.79},{"date":"2020-11-17","SI=F":24.64},{"date":"2020-11-18","SI=F":24.43},{"date":"2020-11-19","SI=F":24.03},{"date":"2020-11-20","SI=F":24.35},{"date":"2020-11-23","SI=F":23.62},{"date":"2020-11-24","SI=F":23.29},{"date":"2020-11-25","SI=F":23.36},{"date":"2020-11-27","SI=F":22.55},{"date":"2020-11-30","SI=F":22.53},{"date":"2020-12-01","SI=F":24.03},{"date":"2020-12-02","SI=F":24.02},{"date":"2020-12-03","SI=F":24.09},{"date":"2020-12-04","SI=F":24.2},{"date":"2020-12-07","SI=F":24.74},{"date":"2020-12-08","SI=F":24.68},{"date":"2020-12-09","SI=F":23.93},{"date":"2020-12-10","SI=F":24.03},{"date":"2020-12-11","SI=F":24.03},{"date":"2020-12-14","SI=F":23.99},{"date":"2020-12-15","SI=F":24.58},{"date":"2020-12-16","SI=F":24.99},{"date":"2020-12-17","SI=F":26.1},{"date":"2020-12-18","SI=F":25.95},{"date":"2020-12-21","SI=F":26.28},{"date":"2020-12-22","SI=F":25.43},{"date":"2020-12-23","SI=F":25.82},{"date":"2020-12-24","SI=F":25.81},{"date":"2020-12-28","SI=F":26.46},{"date":"2020-12-29","SI=F":26.14},{"date":"2020-12-30","SI=F":26.49},{"date":"2020-12-31","SI=F":26.33},{"date":"2021-01-04","SI=F":27.28},{"date":"2021-01-05","SI=F":27.57},{"date":"2021-01-06","SI=F":26.97},{"date":"2021-01-07","SI=F":27.2},{"date":"2021-01-08","SI=F":24.58},{"date":"2021-01-11","SI=F":25.24},{"date":"2021-01-12","SI=F":25.38},{"date":"2021-01-13","SI=F":25.52},{"date":"2021-01-14","SI=F":25.75},{"date":"2021-01-15","SI=F":24.83},{"date":"2021-01-19","SI=F":25.28},{"date":"2021-01-20","SI=F":25.73},{"date":"2021-01-21","SI=F":25.82},{"date":"2021-01-22","SI=F":25.52},{"date":"2021-01-25","SI=F":25.45},{"date":"2021-01-26","SI=F":25.53},{"date":"2021-01-27","SI=F":25.38},{"date":"2021-01-28","SI=F":25.91},{"date":"2021-01-29","SI=F":26.9},{"date":"2021-02-01","SI=F":29.4},{"date":"2021-02-02","SI=F":26.38},{"date":"2021-02-03","SI=F":26.88},{"date":"2021-02-04","SI=F":26.22},{"date":"2021-02-05","SI=F":27.01},{"date":"2021-02-08","SI=F":27.57},{"date":"2021-02-09","SI=F":27.4},{"date":"2021-02-10","SI=F":27.07},{"date":"2021-02-11","SI=F":27.04},{"date":"2021-02-12","SI=F":27.32},{"date":"2021-02-16","SI=F":27.32},{"date":"2021-02-17","SI=F":27.31},{"date":"2021-02-18","SI=F":27.08},{"date":"2021-02-19","SI=F":27.25},{"date":"2021-02-22","SI=F":28.08},{"date":"2021-02-23","SI=F":27.69},{"date":"2021-02-24","SI=F":27.86},{"date":"2021-02-25","SI=F":27.64},{"date":"2021-02-26","SI=F":26.4},{"date":"2021-03-01","SI=F":26.65},{"date":"2021-03-02","SI=F":26.85},{"date":"2021-03-03","SI=F":26.36},{"date":"2021-03-04","SI=F":25.43},{"date":"2021-03-05","SI=F":25.26},{"date":"2021-03-08","SI=F":25.24},{"date":"2021-03-09","SI=F":26.15},{"date":"2021-03-10","SI=F":26.1},{"date":"2021-03-11","SI=F":26.16},{"date":"2021-03-12","SI=F":25.88},{"date":"2021-03-15","SI=F":26.25},{"date":"2021-03-16","SI=F":25.97},{"date":"2021-03-17","SI=F":26.03},{"date":"2021-03-18","SI=F":26.32},{"date":"2021-03-19","SI=F":26.29},{"date":"2021-03-22","SI=F":25.74},{"date":"2021-03-23","SI=F":25.2},{"date":"2021-03-24","SI=F":25.2},{"date":"2021-03-25","SI=F":25.02},{"date":"2021-03-26","SI=F":25.09},{"date":"2021-03-29","SI=F":24.75},{"date":"2021-03-30","SI=F":24.12},{"date":"2021-03-31","SI=F":24.52},{"date":"2021-04-01","SI=F":24.93},{"date":"2021-04-05","SI=F":24.76},{"date":"2021-04-06","SI=F":25.21},{"date":"2021-04-07","SI=F":25.23},{"date":"2021-04-08","SI=F":25.57},{"date":"2021-04-09","SI=F":25.31},{"date":"2021-04-12","SI=F":24.85},{"date":"2021-04-13","SI=F":25.42},{"date":"2021-04-14","SI=F":25.51},{"date":"2021-04-15","SI=F":25.96},{"date":"2021-04-16","SI=F":26.1},{"date":"2021-04-19","SI=F":25.83},{"date":"2021-04-20","SI=F":25.83},{"date":"2021-04-21","SI=F":26.57},{"date":"2021-04-22","SI=F":26.17},{"date":"2021-04-23","SI=F":26.08},{"date":"2021-04-26","SI=F":26.21},{"date":"2021-04-27","SI=F":26.41},{"date":"2021-04-28","SI=F":26.08},{"date":"2021-04-29","SI=F":26.05},{"date":"2021-04-30","SI=F":25.85},{"date":"2021-05-03","SI=F":26.94},{"date":"2021-05-04","SI=F":26.54},{"date":"2021-05-05","SI=F":26.5},{"date":"2021-05-06","SI=F":27.46},{"date":"2021-05-07","SI=F":27.46},{"date":"2021-05-10","SI=F":27.48},{"date":"2021-05-11","SI=F":27.66},{"date":"2021-05-12","SI=F":27.23},{"date":"2021-05-13","SI=F":27.04},{"date":"2021-05-14","SI=F":27.35},{"date":"2021-05-17","SI=F":28.26},{"date":"2021-05-18","SI=F":28.31},{"date":"2021-05-19","SI=F":28.01},{"date":"2021-05-20","SI=F":28.05},{"date":"2021-05-21","SI=F":27.47},{"date":"2021-05-24","SI=F":27.89},{"date":"2021-05-25","SI=F":28.04},{"date":"2021-05-26","SI=F":27.85},{"date":"2021-05-27","SI=F":27.92},{"date":"2021-05-28","SI=F":27.99},{"date":"2021-06-01","SI=F":28.08},{"date":"2021-06-02","SI=F":28.19},{"date":"2021-06-03","SI=F":27.46},{"date":"2021-06-04","SI=F":27.88},{"date":"2021-06-07","SI=F":28.0},{"date":"2021-06-08","SI=F":27.72},{"date":"2021-06-09","SI=F":27.99},{"date":"2021-06-10","SI=F":28.01},{"date":"2021-06-11","SI=F":28.13},{"date":"2021-06-14","SI=F":28.02},{"date":"2021-06-15","SI=F":27.68},{"date":"2021-06-16","SI=F":27.8},{"date":"2021-06-17","SI=F":25.84},{"date":"2021-06-18","SI=F":25.96},{"date":"2021-06-21","SI=F":26.01},{"date":"2021-06-22","SI=F":25.85},{"date":"2021-06-23","SI=F":26.11},{"date":"2021-06-24","SI=F":26.05},{"date":"2021-06-25","SI=F":26.08},{"date":"2021-06-28","SI=F":26.22},{"date":"2021-06-29","SI=F":25.87},{"date":"2021-06-30","SI=F":26.17},{"date":"2021-07-01","SI=F":26.08},{"date":"2021-07-02","SI=F":26.48},{"date":"2021-07-06","SI=F":26.15},{"date":"2021-07-07","SI=F":26.11},{"date":"2021-07-08","SI=F":25.97},{"date":"2021-07-09","SI=F":26.21},{"date":"2021-07-12","SI=F":26.22},{"date":"2021-07-13","SI=F":26.11},{"date":"2021-07-14","SI=F":26.25},{"date":"2021-07-15","SI=F":26.38},{"date":"2021-07-16","SI=F":25.78},{"date":"2021-07-19","SI=F":25.13},{"date":"2021-07-20","SI=F":24.98},{"date":"2021-07-21","SI=F":25.24},{"date":"2021-07-22","SI=F":25.36},{"date":"2021-07-23","SI=F":25.22},{"date":"2021-07-26","SI=F":25.3},{"date":"2021-07-27","SI=F":24.63},{"date":"2021-07-28","SI=F":24.86},{"date":"2021-07-29","SI=F":25.76},{"date":"2021-07-30","SI=F":25.53},{"date":"2021-08-02","SI=F":25.56},{"date":"2021-08-03","SI=F":25.57},{"date":"2021-08-04","SI=F":25.45},{"date":"2021-08-05","SI=F":25.28},{"date":"2021-08-06","SI=F":24.31},{"date":"2021-08-09","SI=F":23.25},{"date":"2021-08-10","SI=F":23.38},{"date":"2021-08-11","SI=F":23.47},{"date":"2021-08-12","SI=F":23.1},{"date":"2021-08-13","SI=F":23.77},{"date":"2021-08-16","SI=F":23.78},{"date":"2021-08-17","SI=F":23.65},{"date":"2021-08-18","SI=F":23.41},{"date":"2021-08-19","SI=F":23.22},{"date":"2021-08-20","SI=F":23.1},{"date":"2021-08-23","SI=F":23.65},{"date":"2021-08-24","SI=F":23.89},{"date":"2021-08-25","SI=F":23.77},{"date":"2021-08-26","SI=F":23.55},{"date":"2021-08-27","SI=F":24.06},{"date":"2021-08-30","SI=F":23.96},{"date":"2021-08-31","SI=F":23.96},{"date":"2021-09-01","SI=F":24.18},{"date":"2021-09-02","SI=F":23.88},{"date":"2021-09-03","SI=F":24.76},{"date":"2021-09-07","SI=F":24.33},{"date":"2021-09-08","SI=F":24.01},{"date":"2021-09-09","SI=F":24.13},{"date":"2021-09-10","SI=F":23.85},{"date":"2021-09-13","SI=F":23.75},{"date":"2021-09-14","SI=F":23.84},{"date":"2021-09-15","SI=F":23.76},{"date":"2021-09-16","SI=F":22.75},{"date":"2021-09-17","SI=F":22.3},{"date":"2021-09-20","SI=F":22.16},{"date":"2021-09-21","SI=F":22.57},{"date":"2021-09-22","SI=F":22.87},{"date":"2021-09-23","SI=F":22.64},{"date":"2021-09-24","SI=F":22.39},{"date":"2021-09-27","SI=F":22.66},{"date":"2021-09-28","SI=F":22.43},{"date":"2021-09-29","SI=F":21.46},{"date":"2021-09-30","SI=F":22.02},{"date":"2021-10-01","SI=F":22.51},{"date":"2021-10-04","SI=F":22.62},{"date":"2021-10-05","SI=F":22.58},{"date":"2021-10-06","SI=F":22.51},{"date":"2021-10-07","SI=F":22.63},{"date":"2021-10-08","SI=F":22.68},{"date":"2021-10-11","SI=F":22.64},{"date":"2021-10-12","SI=F":22.49},{"date":"2021-10-13","SI=F":23.15},{"date":"2021-10-14","SI=F":23.46},{"date":"2021-10-15","SI=F":23.33},{"date":"2021-10-18","SI=F":23.24},{"date":"2021-10-19","SI=F":23.86},{"date":"2021-10-20","SI=F":24.42},{"date":"2021-10-21","SI=F":24.15},{"date":"2021-10-22","SI=F":24.43},{"date":"2021-10-25","SI=F":24.57},{"date":"2021-10-26","SI=F":24.09},{"date":"2021-10-27","SI=F":24.19},{"date":"2021-10-28","SI=F":24.12},{"date":"2021-10-29","SI=F":23.94},{"date":"2021-11-01","SI=F":24.06},{"date":"2021-11-02","SI=F":23.5},{"date":"2021-11-03","SI=F":23.23},{"date":"2021-11-04","SI=F":23.91},{"date":"2021-11-05","SI=F":24.15},{"date":"2021-11-08","SI=F":24.54},{"date":"2021-11-09","SI=F":24.31},{"date":"2021-11-10","SI=F":24.77},{"date":"2021-11-11","SI=F":25.3},{"date":"2021-11-12","SI=F":25.34},{"date":"2021-11-15","SI=F":25.11},{"date":"2021-11-16","SI=F":24.94},{"date":"2021-11-17","SI=F":25.17},{"date":"2021-11-18","SI=F":24.9},{"date":"2021-11-19","SI=F":24.78},{"date":"2021-11-22","SI=F":24.3},{"date":"2021-11-23","SI=F":23.43},{"date":"2021-11-24","SI=F":23.5},{"date":"2021-11-26","SI=F":23.11},{"date":"2021-11-29","SI=F":22.8},{"date":"2021-11-30","SI=F":22.76},{"date":"2021-12-01","SI=F":22.3},{"date":"2021-12-02","SI=F":22.28},{"date":"2021-12-03","SI=F":22.44},{"date":"2021-12-06","SI=F":22.23},{"date":"2021-12-07","SI=F":22.49},{"date":"2021-12-08","SI=F":22.39},{"date":"2021-12-09","SI=F":21.97},{"date":"2021-12-10","SI=F":22.16},{"date":"2021-12-13","SI=F":22.29},{"date":"2021-12-14","SI=F":21.89},{"date":"2021-12-15","SI=F":21.51},{"date":"2021-12-16","SI=F":22.45},{"date":"2021-12-17","SI=F":22.51},{"date":"2021-12-20","SI=F":22.27},{"date":"2021-12-21","SI=F":22.5},{"date":"2021-12-22","SI=F":22.79},{"date":"2021-12-23","SI=F":22.93},{"date":"2021-12-27","SI=F":22.98},{"date":"2021-12-28","SI=F":23.11},{"date":"2021-12-29","SI=F":22.85},{"date":"2021-12-30","SI=F":23.03},{"date":"2021-12-31","SI=F":23.33},{"date":"2022-01-03","SI=F":22.79},{"date":"2022-01-04","SI=F":23.04},{"date":"2022-01-05","SI=F":23.15},{"date":"2022-01-06","SI=F":22.17},{"date":"2022-01-07","SI=F":22.39},{"date":"2022-01-10","SI=F":22.45},{"date":"2022-01-11","SI=F":22.81},{"date":"2022-01-12","SI=F":23.2},{"date":"2022-01-13","SI=F":23.16},{"date":"2022-01-14","SI=F":22.91},{"date":"2022-01-18","SI=F":23.49},{"date":"2022-01-19","SI=F":24.23},{"date":"2022-01-20","SI=F":24.71},{"date":"2022-01-21","SI=F":24.31},{"date":"2022-01-24","SI=F":23.8},{"date":"2022-01-25","SI=F":23.9},{"date":"2022-01-26","SI=F":23.81},{"date":"2022-01-27","SI=F":22.67},{"date":"2022-01-28","SI=F":22.3},{"date":"2022-01-31","SI=F":22.4},{"date":"2022-02-01","SI=F":22.6},{"date":"2022-02-02","SI=F":22.71},{"date":"2022-02-03","SI=F":22.38},{"date":"2022-02-04","SI=F":22.48},{"date":"2022-02-07","SI=F":23.08},{"date":"2022-02-08","SI=F":23.19},{"date":"2022-02-09","SI=F":23.34},{"date":"2022-02-10","SI=F":23.52},{"date":"2022-02-11","SI=F":23.37},{"date":"2022-02-14","SI=F":23.84},{"date":"2022-02-15","SI=F":23.34},{"date":"2022-02-16","SI=F":23.6},{"date":"2022-02-17","SI=F":23.87},{"date":"2022-02-18","SI=F":23.99},{"date":"2022-02-22","SI=F":24.31},{"date":"2022-02-23","SI=F":24.56},{"date":"2022-02-24","SI=F":24.69},{"date":"2022-02-25","SI=F":24.0},{"date":"2022-02-28","SI=F":24.36},{"date":"2022-03-01","SI=F":25.53},{"date":"2022-03-02","SI=F":25.18},{"date":"2022-03-03","SI=F":25.2},{"date":"2022-03-04","SI=F":25.78},{"date":"2022-03-07","SI=F":25.71},{"date":"2022-03-08","SI=F":26.89},{"date":"2022-03-09","SI=F":25.76},{"date":"2022-03-10","SI=F":26.2},{"date":"2022-03-11","SI=F":26.11},{"date":"2022-03-14","SI=F":25.24},{"date":"2022-03-15","SI=F":25.12},{"date":"2022-03-16","SI=F":24.67},{"date":"2022-03-17","SI=F":25.58},{"date":"2022-03-18","SI=F":25.06},{"date":"2022-03-21","SI=F":25.28},{"date":"2022-03-22","SI=F":24.89},{"date":"2022-03-23","SI=F":25.17},{"date":"2022-03-24","SI=F":25.9},{"date":"2022-03-25","SI=F":25.59},{"date":"2022-03-28","SI=F":25.18},{"date":"2022-03-29","SI=F":24.72},{"date":"2022-03-30","SI=F":25.1},{"date":"2022-03-31","SI=F":25.12},{"date":"2022-04-01","SI=F":24.64},{"date":"2022-04-04","SI=F":24.58},{"date":"2022-04-05","SI=F":24.53},{"date":"2022-04-06","SI=F":24.45},{"date":"2022-04-07","SI=F":24.73},{"date":"2022-04-08","SI=F":24.82},{"date":"2022-04-11","SI=F":24.98},{"date":"2022-04-12","SI=F":25.73},{"date":"2022-04-13","SI=F":26.02},{"date":"2022-04-14","SI=F":25.69},{"date":"2022-04-18","SI=F":26.14},{"date":"2022-04-19","SI=F":25.39},{"date":"2022-04-20","SI=F":25.27},{"date":"2022-04-21","SI=F":24.62},{"date":"2022-04-22","SI=F":24.26},{"date":"2022-04-25","SI=F":23.67},{"date":"2022-04-26","SI=F":23.54},{"date":"2022-04-27","SI=F":23.46},{"date":"2022-04-28","SI=F":23.13},{"date":"2022-04-29","SI=F":23.04},{"date":"2022-05-02","SI=F":22.54},{"date":"2022-05-03","SI=F":22.62},{"date":"2022-05-04","SI=F":22.36},{"date":"2022-05-05","SI=F":22.4},{"date":"2022-05-06","SI=F":22.33},{"date":"2022-05-09","SI=F":21.78},{"date":"2022-05-10","SI=F":21.39},{"date":"2022-05-11","SI=F":21.55},{"date":"2022-05-12","SI=F":20.76},{"date":"2022-05-13","SI=F":20.98},{"date":"2022-05-16","SI=F":21.53},{"date":"2022-05-17","SI=F":21.74},{"date":"2022-05-18","SI=F":21.53},{"date":"2022-05-19","SI=F":21.9},{"date":"2022-05-20","SI=F":21.67},{"date":"2022-05-23","SI=F":21.72},{"date":"2022-05-24","SI=F":22.06},{"date":"2022-05-25","SI=F":21.86},{"date":"2022-05-26","SI=F":21.94},{"date":"2022-05-27","SI=F":22.06},{"date":"2022-05-31","SI=F":21.65},{"date":"2022-06-01","SI=F":21.88},{"date":"2022-06-02","SI=F":22.25},{"date":"2022-06-03","SI=F":21.89},{"date":"2022-06-06","SI=F":22.07},{"date":"2022-06-07","SI=F":22.16},{"date":"2022-06-08","SI=F":22.07},{"date":"2022-06-09","SI=F":21.8},{"date":"2022-06-10","SI=F":21.91},{"date":"2022-06-13","SI=F":21.24},{"date":"2022-06-14","SI=F":20.94},{"date":"2022-06-15","SI=F":21.4},{"date":"2022-06-16","SI=F":21.87},{"date":"2022-06-17","SI=F":21.57},{"date":"2022-06-21","SI=F":21.75},{"date":"2022-06-22","SI=F":21.41},{"date":"2022-06-23","SI=F":21.03},{"date":"2022-06-24","SI=F":21.12},{"date":"2022-06-27","SI=F":21.16},{"date":"2022-06-28","SI=F":20.8},{"date":"2022-06-29","SI=F":20.67},{"date":"2022-06-30","SI=F":20.28},{"date":"2022-07-01","SI=F":19.6},{"date":"2022-07-05","SI=F":19.05},{"date":"2022-07-06","SI=F":19.08},{"date":"2022-07-07","SI=F":19.12},{"date":"2022-07-08","SI=F":19.17},{"date":"2022-07-11","SI=F":19.07},{"date":"2022-07-12","SI=F":18.9},{"date":"2022-07-13","SI=F":19.14},{"date":"2022-07-14","SI=F":18.17},{"date":"2022-07-15","SI=F":18.55},{"date":"2022-07-18","SI=F":18.79},{"date":"2022-07-19","SI=F":18.67},{"date":"2022-07-20","SI=F":18.64},{"date":"2022-07-21","SI=F":18.69},{"date":"2022-07-22","SI=F":18.58},{"date":"2022-07-25","SI=F":18.29},{"date":"2022-07-26","SI=F":18.49},{"date":"2022-07-27","SI=F":18.55},{"date":"2022-07-28","SI=F":19.83},{"date":"2022-07-29","SI=F":20.16},{"date":"2022-08-01","SI=F":20.32},{"date":"2022-08-02","SI=F":20.1},{"date":"2022-08-03","SI=F":19.86},{"date":"2022-08-04","SI=F":20.1},{"date":"2022-08-05","SI=F":19.82},{"date":"2022-08-08","SI=F":20.59},{"date":"2022-08-09","SI=F":20.46},{"date":"2022-08-10","SI=F":20.72},{"date":"2022-08-11","SI=F":20.33},{"date":"2022-08-12","SI=F":20.68},{"date":"2022-08-15","SI=F":20.25},{"date":"2022-08-16","SI=F":20.07},{"date":"2022-08-17","SI=F":19.71},{"date":"2022-08-18","SI=F":19.45},{"date":"2022-08-19","SI=F":19.06},{"date":"2022-08-22","SI=F":18.87},{"date":"2022-08-23","SI=F":19.01},{"date":"2022-08-24","SI=F":18.9},{"date":"2022-08-25","SI=F":19.11},{"date":"2022-08-26","SI=F":18.74},{"date":"2022-08-29","SI=F":18.56},{"date":"2022-08-30","SI=F":18.16},{"date":"2022-08-31","SI=F":17.76},{"date":"2022-09-01","SI=F":17.55},{"date":"2022-09-02","SI=F":17.78},{"date":"2022-09-06","SI=F":17.8},{"date":"2022-09-07","SI=F":18.14},{"date":"2022-09-08","SI=F":18.33},{"date":"2022-09-09","SI=F":18.66},{"date":"2022-09-12","SI=F":19.75},{"date":"2022-09-13","SI=F":19.39},{"date":"2022-09-14","SI=F":19.47},{"date":"2022-09-15","SI=F":19.17},{"date":"2022-09-16","SI=F":19.3},{"date":"2022-09-19","SI=F":19.27},{"date":"2022-09-20","SI=F":19.1},{"date":"2022-09-21","SI=F":19.41},{"date":"2022-09-22","SI=F":19.55},{"date":"2022-09-23","SI=F":18.84},{"date":"2022-09-26","SI=F":18.41},{"date":"2022-09-27","SI=F":18.26},{"date":"2022-09-28","SI=F":18.8},{"date":"2022-09-29","SI=F":18.61},{"date":"2022-09-30","SI=F":18.96},{"date":"2022-10-03","SI=F":20.52},{"date":"2022-10-04","SI=F":21.04},{"date":"2022-10-05","SI=F":20.48},{"date":"2022-10-06","SI=F":20.59},{"date":"2022-10-07","SI=F":20.19},{"date":"2022-10-10","SI=F":19.56},{"date":"2022-10-11","SI=F":19.43},{"date":"2022-10-12","SI=F":18.88},{"date":"2022-10-13","SI=F":18.86},{"date":"2022-10-14","SI=F":18.01},{"date":"2022-10-17","SI=F":18.67},{"date":"2022-10-18","SI=F":18.57},{"date":"2022-10-19","SI=F":18.34},{"date":"2022-10-20","SI=F":18.67},{"date":"2022-10-21","SI=F":19.04},{"date":"2022-10-24","SI=F":19.17},{"date":"2022-10-25","SI=F":19.34},{"date":"2022-10-26","SI=F":19.48},{"date":"2022-10-27","SI=F":19.48},{"date":"2022-10-28","SI=F":19.15},{"date":"2022-10-31","SI=F":19.12},{"date":"2022-11-01","SI=F":19.67},{"date":"2022-11-02","SI=F":19.6},{"date":"2022-11-03","SI=F":19.44},{"date":"2022-11-04","SI=F":20.79},{"date":"2022-11-07","SI=F":20.9},{"date":"2022-11-08","SI=F":21.48},{"date":"2022-11-09","SI=F":21.3},{"date":"2022-11-10","SI=F":21.68},{"date":"2022-11-11","SI=F":21.65},{"date":"2022-11-14","SI=F":22.09},{"date":"2022-11-15","SI=F":21.5},{"date":"2022-11-16","SI=F":21.5},{"date":"2022-11-17","SI=F":20.95},{"date":"2022-11-18","SI=F":20.98},{"date":"2022-11-21","SI=F":20.85},{"date":"2022-11-22","SI=F":21.03},{"date":"2022-11-23","SI=F":21.36},{"date":"2022-11-25","SI=F":21.42},{"date":"2022-11-28","SI=F":20.91},{"date":"2022-11-29","SI=F":21.2},{"date":"2022-11-30","SI=F":21.55},{"date":"2022-12-01","SI=F":22.64},{"date":"2022-12-02","SI=F":23.04},{"date":"2022-12-05","SI=F":22.2},{"date":"2022-12-06","SI=F":22.12},{"date":"2022-12-07","SI=F":22.71},{"date":"2022-12-08","SI=F":23.06},{"date":"2022-12-09","SI=F":23.53},{"date":"2022-12-12","SI=F":23.22},{"date":"2022-12-13","SI=F":23.8},{"date":"2022-12-14","SI=F":23.95},{"date":"2022-12-15","SI=F":23.13},{"date":"2022-12-16","SI=F":23.15},{"date":"2022-12-19","SI=F":23.03},{"date":"2022-12-20","SI=F":24.09},{"date":"2022-12-21","SI=F":24.03},{"date":"2022-12-22","SI=F":23.48},{"date":"2022-12-23","SI=F":23.76},{"date":"2022-12-27","SI=F":24.04},{"date":"2022-12-28","SI=F":23.66},{"date":"2022-12-29","SI=F":24.08},{"date":"2022-12-30","SI=F":23.86},{"date":"2023-01-03","SI=F":24.06},{"date":"2023-01-04","SI=F":23.79},{"date":"2023-01-05","SI=F":23.26},{"date":"2023-01-06","SI=F":23.82},{"date":"2023-01-09","SI=F":23.71},{"date":"2023-01-10","SI=F":23.51},{"date":"2023-01-11","SI=F":23.33},{"date":"2023-01-12","SI=F":23.86},{"date":"2023-01-13","SI=F":24.23},{"date":"2023-01-17","SI=F":23.94},{"date":"2023-01-18","SI=F":23.53},{"date":"2023-01-19","SI=F":23.75},{"date":"2023-01-20","SI=F":23.83},{"date":"2023-01-23","SI=F":23.45},{"date":"2023-01-24","SI=F":23.65},{"date":"2023-01-25","SI=F":23.84},{"date":"2023-01-26","SI=F":23.93},{"date":"2023-01-27","SI=F":23.53},{"date":"2023-01-30","SI=F":23.65},{"date":"2023-01-31","SI=F":23.75},{"date":"2023-02-01","SI=F":23.52},{"date":"2023-02-02","SI=F":23.53},{"date":"2023-02-03","SI=F":22.33},{"date":"2023-02-06","SI=F":22.18},{"date":"2023-02-07","SI=F":22.12},{"date":"2023-02-08","SI=F":22.37},{"date":"2023-02-09","SI=F":22.1},{"date":"2023-02-10","SI=F":22.03},{"date":"2023-02-13","SI=F":21.82},{"date":"2023-02-14","SI=F":21.84},{"date":"2023-02-15","SI=F":21.55},{"date":"2023-02-16","SI=F":21.68},{"date":"2023-02-17","SI=F":21.69},{"date":"2023-02-21","SI=F":21.87},{"date":"2023-02-22","SI=F":21.66},{"date":"2023-02-23","SI=F":21.3},{"date":"2023-02-24","SI=F":20.81},{"date":"2023-02-27","SI=F":20.67},{"date":"2023-02-28","SI=F":20.96},{"date":"2023-03-01","SI=F":20.96},{"date":"2023-03-02","SI=F":20.77},{"date":"2023-03-03","SI=F":21.09},{"date":"2023-03-06","SI=F":20.98},{"date":"2023-03-07","SI=F":20.05},{"date":"2023-03-08","SI=F":20.0},{"date":"2023-03-09","SI=F":20.02},{"date":"2023-03-10","SI=F":20.38},{"date":"2023-03-13","SI=F":21.79},{"date":"2023-03-14","SI=F":21.93},{"date":"2023-03-15","SI=F":21.77},{"date":"2023-03-16","SI=F":21.59},{"date":"2023-03-17","SI=F":22.35},{"date":"2023-03-20","SI=F":22.53},{"date":"2023-03-21","SI=F":22.32},{"date":"2023-03-22","SI=F":22.67},{"date":"2023-03-23","SI=F":23.14},{"date":"2023-03-24","SI=F":23.25},{"date":"2023-03-27","SI=F":23.05},{"date":"2023-03-28","SI=F":23.32},{"date":"2023-03-29","SI=F":23.38},{"date":"2023-03-30","SI=F":23.9},{"date":"2023-03-31","SI=F":24.08},{"date":"2023-04-03","SI=F":23.94},{"date":"2023-04-04","SI=F":25.02},{"date":"2023-04-05","SI=F":24.96},{"date":"2023-04-06","SI=F":25.02},{"date":"2023-04-10","SI=F":24.85},{"date":"2023-04-11","SI=F":25.13},{"date":"2023-04-12","SI=F":25.4},{"date":"2023-04-13","SI=F":25.87},{"date":"2023-04-14","SI=F":25.42},{"date":"2023-04-17","SI=F":25.05},{"date":"2023-04-18","SI=F":25.25},{"date":"2023-04-19","SI=F":25.37},{"date":"2023-04-20","SI=F":25.37},{"date":"2023-04-21","SI=F":25.05},{"date":"2023-04-24","SI=F":25.31},{"date":"2023-04-25","SI=F":24.88},{"date":"2023-04-26","SI=F":24.87},{"date":"2023-04-27","SI=F":24.98},{"date":"2023-04-28","SI=F":25.0},{"date":"2023-05-01","SI=F":25.01},{"date":"2023-05-02","SI=F":25.4},{"date":"2023-05-03","SI=F":25.48},{"date":"2023-05-04","SI=F":26.03},{"date":"2023-05-05","SI=F":25.74},{"date":"2023-05-08","SI=F":25.64},{"date":"2023-05-09","SI=F":25.7},{"date":"2023-05-10","SI=F":25.46},{"date":"2023-05-11","SI=F":24.25},{"date":"2023-05-12","SI=F":23.99},{"date":"2023-05-15","SI=F":24.13},{"date":"2023-05-16","SI=F":23.74},{"date":"2023-05-17","SI=F":23.75},{"date":"2023-05-18","SI=F":23.5},{"date":"2023-05-19","SI=F":23.92},{"date":"2023-05-22","SI=F":23.72},{"date":"2023-05-23","SI=F":23.47},{"date":"2023-05-24","SI=F":23.11},{"date":"2023-05-25","SI=F":22.79},{"date":"2023-05-26","SI=F":23.24},{"date":"2023-05-30","SI=F":23.12},{"date":"2023-05-31","SI=F":23.47},{"date":"2023-06-01","SI=F":23.88},{"date":"2023-06-02","SI=F":23.64},{"date":"2023-06-05","SI=F":23.53},{"date":"2023-06-06","SI=F":23.57},{"date":"2023-06-07","SI=F":23.44},{"date":"2023-06-08","SI=F":24.26},{"date":"2023-06-09","SI=F":24.33},{"date":"2023-06-12","SI=F":23.99},{"date":"2023-06-13","SI=F":23.76},{"date":"2023-06-14","SI=F":24.04},{"date":"2023-06-15","SI=F":23.89},{"date":"2023-06-16","SI=F":24.08},{"date":"2023-06-20","SI=F":23.19},{"date":"2023-06-21","SI=F":22.77},{"date":"2023-06-22","SI=F":22.44},{"date":"2023-06-23","SI=F":22.33},{"date":"2023-06-26","SI=F":22.81},{"date":"2023-06-27","SI=F":22.94},{"date":"2023-06-28","SI=F":22.87},{"date":"2023-06-29","SI=F":22.59},{"date":"2023-06-30","SI=F":22.81},{"date":"2023-07-03","SI=F":22.9},{"date":"2023-07-05","SI=F":23.2},{"date":"2023-07-06","SI=F":22.69},{"date":"2023-07-07","SI=F":23.09},{"date":"2023-07-10","SI=F":23.15},{"date":"2023-07-11","SI=F":23.09},{"date":"2023-07-12","SI=F":24.12},{"date":"2023-07-13","SI=F":24.77},{"date":"2023-07-14","SI=F":25.01},{"date":"2023-07-17","SI=F":24.84},{"date":"2023-07-18","SI=F":25.08},{"date":"2023-07-19","SI=F":25.22},{"date":"2023-07-20","SI=F":24.81},{"date":"2023-07-21","SI=F":24.7},{"date":"2023-07-24","SI=F":24.44},{"date":"2023-07-25","SI=F":24.68},{"date":"2023-07-26","SI=F":24.83},{"date":"2023-07-27","SI=F":24.24},{"date":"2023-07-28","SI=F":24.37},{"date":"2023-07-31","SI=F":24.85},{"date":"2023-08-01","SI=F":24.21},{"date":"2023-08-02","SI=F":23.75},{"date":"2023-08-03","SI=F":23.59},{"date":"2023-08-04","SI=F":23.62},{"date":"2023-08-07","SI=F":23.14},{"date":"2023-08-08","SI=F":22.72},{"date":"2023-08-09","SI=F":22.65},{"date":"2023-08-10","SI=F":22.75},{"date":"2023-08-11","SI=F":22.67},{"date":"2023-08-14","SI=F":22.64},{"date":"2023-08-15","SI=F":22.59},{"date":"2023-08-16","SI=F":22.48},{"date":"2023-08-17","SI=F":22.67},{"date":"2023-08-18","SI=F":22.69},{"date":"2023-08-21","SI=F":23.3},{"date":"2023-08-22","SI=F":23.42},{"date":"2023-08-23","SI=F":24.36},{"date":"2023-08-24","SI=F":24.21},{"date":"2023-08-25","SI=F":24.22},{"date":"2023-08-28","SI=F":24.24},{"date":"2023-08-29","SI=F":24.78},{"date":"2023-08-30","SI=F":24.73},{"date":"2023-08-31","SI=F":24.47},{"date":"2023-09-01","SI=F":24.23},{"date":"2023-09-05","SI=F":23.56},{"date":"2023-09-06","SI=F":23.21},{"date":"2023-09-07","SI=F":22.95},{"date":"2023-09-08","SI=F":22.89},{"date":"2023-09-11","SI=F":23.1},{"date":"2023-09-12","SI=F":23.13},{"date":"2023-09-13","SI=F":22.91},{"date":"2023-09-14","SI=F":22.75},{"date":"2023-09-15","SI=F":23.13},{"date":"2023-09-18","SI=F":23.23},{"date":"2023-09-19","SI=F":23.19},{"date":"2023-09-20","SI=F":23.58},{"date":"2023-09-21","SI=F":23.44},{"date":"2023-09-22","SI=F":23.6},{"date":"2023-09-25","SI=F":23.15},{"date":"2023-09-26","SI=F":22.95},{"date":"2023-09-27","SI=F":22.48},{"date":"2023-09-28","SI=F":22.51},{"date":"2023-09-29","SI=F":22.24},{"date":"2023-10-02","SI=F":21.22},{"date":"2023-10-03","SI=F":21.18},{"date":"2023-10-04","SI=F":20.96},{"date":"2023-10-05","SI=F":20.85},{"date":"2023-10-06","SI=F":21.54},{"date":"2023-10-09","SI=F":21.74},{"date":"2023-10-10","SI=F":21.78},{"date":"2023-10-11","SI=F":21.96},{"date":"2023-10-12","SI=F":21.79},{"date":"2023-10-13","SI=F":22.73},{"date":"2023-10-16","SI=F":22.61},{"date":"2023-10-17","SI=F":22.86},{"date":"2023-10-18","SI=F":22.94},{"date":"2023-10-19","SI=F":22.89},{"date":"2023-10-20","SI=F":23.35},{"date":"2023-10-23","SI=F":23.07},{"date":"2023-10-24","SI=F":22.98},{"date":"2023-10-25","SI=F":22.88},{"date":"2023-10-26","SI=F":22.79},{"date":"2023-10-27","SI=F":22.77},{"date":"2023-10-30","SI=F":23.28},{"date":"2023-10-31","SI=F":22.84},{"date":"2023-11-01","SI=F":22.68},{"date":"2023-11-02","SI=F":22.75},{"date":"2023-11-03","SI=F":23.2},{"date":"2023-11-06","SI=F":23.15},{"date":"2023-11-07","SI=F":22.51},{"date":"2023-11-08","SI=F":22.65},{"date":"2023-11-09","SI=F":22.83},{"date":"2023-11-10","SI=F":22.22},{"date":"2023-11-13","SI=F":22.3},{"date":"2023-11-14","SI=F":23.08},{"date":"2023-11-15","SI=F":23.49},{"date":"2023-11-16","SI=F":23.89},{"date":"2023-11-17","SI=F":23.81},{"date":"2023-11-20","SI=F":23.58},{"date":"2023-11-21","SI=F":23.84},{"date":"2023-11-22","SI=F":23.67},{"date":"2023-11-24","SI=F":24.33},{"date":"2023-11-27","SI=F":24.67},{"date":"2023-11-28","SI=F":24.93},{"date":"2023-11-29","SI=F":25.07},{"date":"2023-11-30","SI=F":25.29},{"date":"2023-12-01","SI=F":25.5},{"date":"2023-12-04","SI=F":24.56},{"date":"2023-12-05","SI=F":24.2},{"date":"2023-12-06","SI=F":23.89},{"date":"2023-12-07","SI=F":23.73},{"date":"2023-12-08","SI=F":22.97},{"date":"2023-12-11","SI=F":22.77},{"date":"2023-12-12","SI=F":22.73},{"date":"2023-12-13","SI=F":22.64},{"date":"2023-12-14","SI=F":24.1},{"date":"2023-12-15","SI=F":23.87},{"date":"2023-12-18","SI=F":23.83},{"date":"2023-12-19","SI=F":24.04},{"date":"2023-12-20","SI=F":24.35},{"date":"2023-12-21","SI=F":24.31},{"date":"2023-12-22","SI=F":24.29},{"date":"2023-12-26","SI=F":24.14},{"date":"2023-12-27","SI=F":24.38},{"date":"2023-12-28","SI=F":24.13},{"date":"2023-12-29","SI=F":23.85},{"date":"2024-01-02","SI=F":23.73},{"date":"2024-01-03","SI=F":22.95},{"date":"2024-01-04","SI=F":22.99},{"date":"2024-01-05","SI=F":23.12},{"date":"2024-01-08","SI=F":23.12},{"date":"2024-01-09","SI=F":22.9},{"date":"2024-01-10","SI=F":22.88},{"date":"2024-01-11","SI=F":22.54},{"date":"2024-01-12","SI=F":23.16},{"date":"2024-01-16","SI=F":22.93},{"date":"2024-01-17","SI=F":22.52},{"date":"2024-01-18","SI=F":22.67},{"date":"2024-01-19","SI=F":22.57},{"date":"2024-01-22","SI=F":22.16},{"date":"2024-01-23","SI=F":22.33},{"date":"2024-01-24","SI=F":22.75},{"date":"2024-01-25","SI=F":22.81},{"date":"2024-01-26","SI=F":22.75},{"date":"2024-01-29","SI=F":23.14},{"date":"2024-01-30","SI=F":23.11},{"date":"2024-01-31","SI=F":23.05},{"date":"2024-02-01","SI=F":23.13},{"date":"2024-02-02","SI=F":22.7},{"date":"2024-02-05","SI=F":22.33},{"date":"2024-02-06","SI=F":22.39},{"date":"2024-02-07","SI=F":22.28},{"date":"2024-02-08","SI=F":22.57},{"date":"2024-02-09","SI=F":22.53},{"date":"2024-02-12","SI=F":22.71},{"date":"2024-02-13","SI=F":22.1},{"date":"2024-02-14","SI=F":22.33},{"date":"2024-02-15","SI=F":22.91},{"date":"2024-02-16","SI=F":23.44},{"date":"2024-02-20","SI=F":23.11},{"date":"2024-02-21","SI=F":22.85},{"date":"2024-02-22","SI=F":22.76},{"date":"2024-02-23","SI=F":22.97},{"date":"2024-02-26","SI=F":22.52},{"date":"2024-02-27","SI=F":22.52},{"date":"2024-02-28","SI=F":22.41},{"date":"2024-02-29","SI=F":22.67},{"date":"2024-03-01","SI=F":23.15},{"date":"2024-03-04","SI=F":23.78},{"date":"2024-03-05","SI=F":23.76},{"date":"2024-03-06","SI=F":24.27},{"date":"2024-03-07","SI=F":24.37},{"date":"2024-03-08","SI=F":24.34},{"date":"2024-03-11","SI=F":24.51},{"date":"2024-03-12","SI=F":24.19},{"date":"2024-03-13","SI=F":24.96},{"date":"2024-03-14","SI=F":24.87},{"date":"2024-03-15","SI=F":25.2},{"date":"2024-03-18","SI=F":25.09},{"date":"2024-03-19","SI=F":24.96},{"date":"2024-03-20","SI=F":24.93},{"date":"2024-03-21","SI=F":24.85},{"date":"2024-03-22","SI=F":24.69},{"date":"2024-03-25","SI=F":24.75},{"date":"2024-03-26","SI=F":24.48},{"date":"2024-03-27","SI=F":24.62},{"date":"2024-03-28","SI=F":24.8},{"date":"2024-04-01","SI=F":24.95},{"date":"2024-04-02","SI=F":25.8},{"date":"2024-04-03","SI=F":26.94},{"date":"2024-04-04","SI=F":27.14},{"date":"2024-04-05","SI=F":27.4},{"date":"2024-04-08","SI=F":27.71},{"date":"2024-04-09","SI=F":27.89},{"date":"2024-04-10","SI=F":27.96},{"date":"2024-04-11","SI=F":28.18},{"date":"2024-04-12","SI=F":28.25},{"date":"2024-04-15","SI=F":28.65},{"date":"2024-04-16","SI=F":28.32},{"date":"2024-04-17","SI=F":28.35},{"date":"2024-04-18","SI=F":28.33},{"date":"2024-04-19","SI=F":28.81},{"date":"2024-04-22","SI=F":27.21},{"date":"2024-04-23","SI=F":27.33},{"date":"2024-04-24","SI=F":27.32},{"date":"2024-04-25","SI=F":27.34},{"date":"2024-04-26","SI=F":27.24},{"date":"2024-04-29","SI=F":27.37},{"date":"2024-04-30","SI=F":26.39},{"date":"2024-05-01","SI=F":26.49},{"date":"2024-05-02","SI=F":26.58},{"date":"2024-05-03","SI=F":26.44},{"date":"2024-05-06","SI=F":27.37},{"date":"2024-05-07","SI=F":27.3},{"date":"2024-05-08","SI=F":27.36},{"date":"2024-05-09","SI=F":28.13},{"date":"2024-05-10","SI=F":28.27},{"date":"2024-05-13","SI=F":28.22},{"date":"2024-05-14","SI=F":28.49},{"date":"2024-05-15","SI=F":29.51},{"date":"2024-05-16","SI=F":29.67},{"date":"2024-05-17","SI=F":31.05},{"date":"2024-05-20","SI=F":32.21},{"date":"2024-05-21","SI=F":31.87},{"date":"2024-05-22","SI=F":31.3},{"date":"2024-05-23","SI=F":30.28},{"date":"2024-05-24","SI=F":30.33},{"date":"2024-05-28","SI=F":31.97},{"date":"2024-05-29","SI=F":32.2},{"date":"2024-05-30","SI=F":31.39},{"date":"2024-05-31","SI=F":30.3},{"date":"2024-06-03","SI=F":30.64},{"date":"2024-06-04","SI=F":29.49},{"date":"2024-06-05","SI=F":29.95},{"date":"2024-06-06","SI=F":31.25},{"date":"2024-06-07","SI=F":29.33},{"date":"2024-06-10","SI=F":29.77},{"date":"2024-06-11","SI=F":29.13},{"date":"2024-06-12","SI=F":30.18},{"date":"2024-06-13","SI=F":28.99},{"date":"2024-06-14","SI=F":29.4},{"date":"2024-06-17","SI=F":29.33},{"date":"2024-06-18","SI=F":29.5},{"date":"2024-06-20","SI=F":30.78},{"date":"2024-06-21","SI=F":29.57},{"date":"2024-06-24","SI=F":29.49},{"date":"2024-06-25","SI=F":28.84},{"date":"2024-06-26","SI=F":28.91},{"date":"2024-06-27","SI=F":28.92},{"date":"2024-06-28","SI=F":29.24},{"date":"2024-07-01","SI=F":29.3},{"date":"2024-07-02","SI=F":29.35},{"date":"2024-07-03","SI=F":30.55},{"date":"2024-07-05","SI=F":31.39},{"date":"2024-07-08","SI=F":30.62},{"date":"2024-07-09","SI=F":30.77},{"date":"2024-07-10","SI=F":30.73},{"date":"2024-07-11","SI=F":31.39},{"date":"2024-07-12","SI=F":30.89},{"date":"2024-07-15","SI=F":30.67},{"date":"2024-07-16","SI=F":31.19},{"date":"2024-07-17","SI=F":30.14},{"date":"2024-07-18","SI=F":30.0},{"date":"2024-07-19","SI=F":29.09},{"date":"2024-07-22","SI=F":29.12},{"date":"2024-07-23","SI=F":29.13},{"date":"2024-07-24","SI=F":29.12},{"date":"2024-07-25","SI=F":27.81},{"date":"2024-07-26","SI=F":27.86},{"date":"2024-07-29","SI=F":27.7},{"date":"2024-07-30","SI=F":28.36},{"date":"2024-07-31","SI=F":28.78},{"date":"2024-08-01","SI=F":28.33},{"date":"2024-08-02","SI=F":28.25},{"date":"2024-08-05","SI=F":27.08},{"date":"2024-08-06","SI=F":27.1},{"date":"2024-08-07","SI=F":26.83},{"date":"2024-08-08","SI=F":27.5},{"date":"2024-08-09","SI=F":27.49},{"date":"2024-08-12","SI=F":27.92},{"date":"2024-08-13","SI=F":27.69},{"date":"2024-08-14","SI=F":27.25},{"date":"2024-08-15","SI=F":28.34},{"date":"2024-08-16","SI=F":28.78},{"date":"2024-08-19","SI=F":29.24},{"date":"2024-08-20","SI=F":29.45},{"date":"2024-08-21","SI=F":29.48},{"date":"2024-08-22","SI=F":29.01},{"date":"2024-08-23","SI=F":29.79},{"date":"2024-08-26","SI=F":29.98},{"date":"2024-08-27","SI=F":29.95},{"date":"2024-08-28","SI=F":29.18},{"date":"2024-08-29","SI=F":29.56},{"date":"2024-08-30","SI=F":28.73},{"date":"2024-09-03","SI=F":27.95},{"date":"2024-09-04","SI=F":28.17},{"date":"2024-09-05","SI=F":28.72},{"date":"2024-09-06","SI=F":27.81},{"date":"2024-09-09","SI=F":28.29},{"date":"2024-09-10","SI=F":28.26},{"date":"2024-09-11","SI=F":28.56},{"date":"2024-09-12","SI=F":29.74},{"date":"2024-09-13","SI=F":30.7},{"date":"2024-09-16","SI=F":30.77},{"date":"2024-09-17","SI=F":30.62},{"date":"2024-09-18","SI=F":30.34},{"date":"2024-09-19","SI=F":31.09},{"date":"2024-09-20","SI=F":31.18},{"date":"2024-09-23","SI=F":30.77},{"date":"2024-09-24","SI=F":32.11},{"date":"2024-09-25","SI=F":31.7},{"date":"2024-09-26","SI=F":32.03},{"date":"2024-09-27","SI=F":31.52},{"date":"2024-09-30","SI=F":31.16},{"date":"2024-10-01","SI=F":31.44},{"date":"2024-10-02","SI=F":31.63},{"date":"2024-10-03","SI=F":32.19},{"date":"2024-10-04","SI=F":32.13},{"date":"2024-10-07","SI=F":31.75},{"date":"2024-10-08","SI=F":30.35},{"date":"2024-10-09","SI=F":30.42},{"date":"2024-10-10","SI=F":31.0},{"date":"2024-10-11","SI=F":31.52},{"date":"2024-10-14","SI=F":31.08},{"date":"2024-10-15","SI=F":31.53},{"date":"2024-10-16","SI=F":31.76},{"date":"2024-10-17","SI=F":31.57},{"date":"2024-10-18","SI=F":33.03},{"date":"2024-10-21","SI=F":33.87},{"date":"2024-10-22","SI=F":34.83},{"date":"2024-10-23","SI=F":33.64},{"date":"2024-10-24","SI=F":33.61},{"date":"2024-10-25","SI=F":33.6},{"date":"2024-10-28","SI=F":33.83},{"date":"2024-10-29","SI=F":34.27},{"date":"2024-10-30","SI=F":33.91},{"date":"2024-10-31","SI=F":32.65},{"date":"2024-11-01","SI=F":32.54},{"date":"2024-11-04","SI=F":32.48},{"date":"2024-11-05","SI=F":32.65},{"date":"2024-11-06","SI=F":31.22},{"date":"2024-11-07","SI=F":31.76},{"date":"2024-11-08","SI=F":31.36},{"date":"2024-11-11","SI=F":30.54},{"date":"2024-11-12","SI=F":30.69},{"date":"2024-11-13","SI=F":30.59},{"date":"2024-11-14","SI=F":30.51},{"date":"2024-11-15","SI=F":30.37},{"date":"2024-11-18","SI=F":31.16},{"date":"2024-11-19","SI=F":31.21},{"date":"2024-11-20","SI=F":30.96},{"date":"2024-11-21","SI=F":30.91},{"date":"2024-11-22","SI=F":31.31},{"date":"2024-11-25","SI=F":30.21},{"date":"2024-11-26","SI=F":30.39},{"date":"2024-11-27","SI=F":30.11},{"date":"2024-11-29","SI=F":30.68},{"date":"2024-12-02","SI=F":30.45},{"date":"2024-12-03","SI=F":31.08},{"date":"2024-12-04","SI=F":31.5},{"date":"2024-12-05","SI=F":31.13},{"date":"2024-12-06","SI=F":31.19},{"date":"2024-12-09","SI=F":32.22},{"date":"2024-12-10","SI=F":32.36},{"date":"2024-12-11","SI=F":32.56},{"date":"2024-12-12","SI=F":31.23},{"date":"2024-12-13","SI=F":30.66},{"date":"2024-12-16","SI=F":30.7},{"date":"2024-12-17","SI=F":30.57},{"date":"2024-12-18","SI=F":30.41},{"date":"2024-12-19","SI=F":29.09},{"date":"2024-12-20","SI=F":29.66},{"date":"2024-12-23","SI=F":29.89},{"date":"2024-12-24","SI=F":29.97},{"date":"2024-12-26","SI=F":30.05},{"date":"2024-12-27","SI=F":29.66},{"date":"2024-12-30","SI=F":29.11},{"date":"2024-12-31","SI=F":28.94},{"date":"2025-01-02","SI=F":29.62},{"date":"2025-01-03","SI=F":29.81},{"date":"2025-01-06","SI=F":30.34},{"date":"2025-01-07","SI=F":30.45},{"date":"2025-01-08","SI=F":30.45},{"date":"2025-01-09","SI=F":30.79},{"date":"2025-01-10","SI=F":31.09},{"date":"2025-01-13","SI=F":30.09},{"date":"2025-01-14","SI=F":30.13},{"date":"2025-01-15","SI=F":31.32},{"date":"2025-01-16","SI=F":31.52},{"date":"2025-01-17","SI=F":30.95},{"date":"2025-01-21","SI=F":31.31},{"date":"2025-01-22","SI=F":31.24},{"date":"2025-01-23","SI=F":30.67},{"date":"2025-01-24","SI=F":31.02},{"date":"2025-01-27","SI=F":30.25},{"date":"2025-01-28","SI=F":30.73},{"date":"2025-01-29","SI=F":31.24},{"date":"2025-01-30","SI=F":32.36},{"date":"2025-01-31","SI=F":32.13},{"date":"2025-02-03","SI=F":32.39},{"date":"2025-02-04","SI=F":32.89},{"date":"2025-02-05","SI=F":32.86},{"date":"2025-02-06","SI=F":32.52},{"date":"2025-02-07","SI=F":32.33},{"date":"2025-02-10","SI=F":32.39},{"date":"2025-02-11","SI=F":32.23},{"date":"2025-02-12","SI=F":32.69},{"date":"2025-02-13","SI=F":32.65},{"date":"2025-02-14","SI=F":32.8},{"date":"2025-02-18","SI=F":33.32},{"date":"2025-02-19","SI=F":32.99},{"date":"2025-02-20","SI=F":33.44},{"date":"2025-02-21","SI=F":32.98},{"date":"2025-02-24","SI=F":32.58},{"date":"2025-02-25","SI=F":31.8},{"date":"2025-02-26","SI=F":32.25},{"date":"2025-02-27","SI=F":31.8},{"date":"2025-02-28","SI=F":31.22},{"date":"2025-03-03","SI=F":32.03},{"date":"2025-03-04","SI=F":32.11},{"date":"2025-03-05","SI=F":32.86},{"date":"2025-03-06","SI=F":33.06},{"date":"2025-03-07","SI=F":32.55},{"date":"2025-03-10","SI=F":32.28},{"date":"2025-03-11","SI=F":32.89},{"date":"2025-03-12","SI=F":33.48},{"date":"2025-03-13","SI=F":34.05},{"date":"2025-03-14","SI=F":34.19},{"date":"2025-03-17","SI=F":34.07},{"date":"2025-03-18","SI=F":34.58},{"date":"2025-03-19","SI=F":33.97},{"date":"2025-03-20","SI=F":33.79},{"date":"2025-03-21","SI=F":33.29},{"date":"2025-03-24","SI=F":33.26},{"date":"2025-03-25","SI=F":34.0},{"date":"2025-03-26","SI=F":34.03},{"date":"2025-03-27","SI=F":34.9},{"date":"2025-03-28","SI=F":34.64},{"date":"2025-03-31","SI=F":34.46},{"date":"2025-04-01","SI=F":34.16},{"date":"2025-04-02","SI=F":34.5},{"date":"2025-04-03","SI=F":31.84},{"date":"2025-04-04","SI=F":29.12},{"date":"2025-04-07","SI=F":29.51},{"date":"2025-04-08","SI=F":29.59},{"date":"2025-04-09","SI=F":30.32},{"date":"2025-04-10","SI=F":30.67},{"date":"2025-04-11","SI=F":31.82},{"date":"2025-04-14","SI=F":32.09},{"date":"2025-04-15","SI=F":32.23},{"date":"2025-04-16","SI=F":32.93},{"date":"2025-04-17","SI=F":32.42},{"date":"2025-04-21","SI=F":32.5},{"date":"2025-04-22","SI=F":32.88},{"date":"2025-04-23","SI=F":33.52},{"date":"2025-04-24","SI=F":33.48},{"date":"2025-04-25","SI=F":32.99},{"date":"2025-04-28","SI=F":32.99},{"date":"2025-04-29","SI=F":33.28},{"date":"2025-04-30","SI=F":32.53},{"date":"2025-05-01","SI=F":32.19},{"date":"2025-05-02","SI=F":31.99},{"date":"2025-05-05","SI=F":32.21},{"date":"2025-05-06","SI=F":33.11},{"date":"2025-05-07","SI=F":32.53},{"date":"2025-05-08","SI=F":32.38},{"date":"2025-05-09","SI=F":32.68},{"date":"2025-05-12","SI=F":32.39},{"date":"2025-05-13","SI=F":32.87},{"date":"2025-05-14","SI=F":32.23},{"date":"2025-05-15","SI=F":32.48},{"date":"2025-05-16","SI=F":32.16},{"date":"2025-05-19","SI=F":32.31},{"date":"2025-05-20","SI=F":32.98},{"date":"2025-05-21","SI=F":33.46},{"date":"2025-05-22","SI=F":33.05},{"date":"2025-05-23","SI=F":33.44},{"date":"2025-05-27","SI=F":33.15},{"date":"2025-05-28","SI=F":33.0},{"date":"2025-05-29","SI=F":33.28},{"date":"2025-05-30","SI=F":32.89},{"date":"2025-06-02","SI=F":34.56},{"date":"2025-06-03","SI=F":34.5},{"date":"2025-06-04","SI=F":34.52},{"date":"2025-06-05","SI=F":35.69},{"date":"2025-06-06","SI=F":36.03},{"date":"2025-06-09","SI=F":36.69},{"date":"2025-06-10","SI=F":36.54},{"date":"2025-06-11","SI=F":36.17},{"date":"2025-06-12","SI=F":36.21},{"date":"2025-06-13","SI=F":36.28},{"date":"2025-06-16","SI=F":36.38},{"date":"2025-06-17","SI=F":37.09},{"date":"2025-06-18","SI=F":36.87},{"date":"2025-06-20","SI=F":35.98},{"date":"2025-06-23","SI=F":36.15},{"date":"2025-06-24","SI=F":35.7},{"date":"2025-06-25","SI=F":36.08},{"date":"2025-06-26","SI=F":36.59},{"date":"2025-06-27","SI=F":36.04},{"date":"2025-06-30","SI=F":35.85},{"date":"2025-07-01","SI=F":36.08},{"date":"2025-07-02","SI=F":36.43},{"date":"2025-07-03","SI=F":36.78},{"date":"2025-07-04","SI=F":36.78},{"date":"2025-07-07","SI=F":36.62},{"date":"2025-07-08","SI=F":36.47},{"date":"2025-07-09","SI=F":36.35},{"date":"2025-07-10","SI=F":37.04},{"date":"2025-07-11","SI=F":38.68},{"date":"2025-07-14","SI=F":38.46},{"date":"2025-07-15","SI=F":37.83},{"date":"2025-07-16","SI=F":37.85},{"date":"2025-07-17","SI=F":38.06},{"date":"2025-07-18","SI=F":38.22},{"date":"2025-07-21","SI=F":39.1},{"date":"2025-07-22","SI=F":39.32},{"date":"2025-07-23","SI=F":39.28},{"date":"2025-07-24","SI=F":39.02},{"date":"2025-07-25","SI=F":38.17},{"date":"2025-07-28","SI=F":38.03},{"date":"2025-07-29","SI=F":38.08},{"date":"2025-07-30","SI=F":37.57},{"date":"2025-07-31","SI=F":36.55},{"date":"2025-08-01","SI=F":36.79},{"date":"2025-08-04","SI=F":37.19},{"date":"2025-08-05","SI=F":37.69},{"date":"2025-08-06","SI=F":37.77},{"date":"2025-08-07","SI=F":38.16},{"date":"2025-08-08","SI=F":38.42},{"date":"2025-08-11","SI=F":37.66},{"date":"2025-08-12","SI=F":37.9},{"date":"2025-08-13","SI=F":38.5},{"date":"2025-08-14","SI=F":37.98},{"date":"2025-08-15","SI=F":37.89},{"date":"2025-08-18","SI=F":37.95},{"date":"2025-08-19","SI=F":37.26},{"date":"2025-08-20","SI=F":37.71},{"date":"2025-08-21","SI=F":38.03},{"date":"2025-08-22","SI=F":39.0},{"date":"2025-08-25","SI=F":38.68},{"date":"2025-08-26","SI=F":38.58},{"date":"2025-08-27","SI=F":38.69},{"date":"2025-08-28","SI=F":39.19},{"date":"2025-08-29","SI=F":40.2},{"date":"2025-09-02","SI=F":41.07},{"date":"2025-09-03","SI=F":41.54},{"date":"2025-09-04","SI=F":40.91},{"date":"2025-09-05","SI=F":41.07},{"date":"2025-09-08","SI=F":41.43},{"date":"2025-09-09","SI=F":40.88},{"date":"2025-09-10","SI=F":41.13},{"date":"2025-09-11","SI=F":41.7},{"date":"2025-09-12","SI=F":42.39},{"date":"2025-09-15","SI=F":42.52},{"date":"2025-09-16","SI=F":42.47},{"date":"2025-09-17","SI=F":41.72},{"date":"2025-09-18","SI=F":41.71},{"date":"2025-09-19","SI=F":42.54},{"date":"2025-09-22","SI=F":43.8},{"date":"2025-09-23","SI=F":44.19},{"date":"2025-09-24","SI=F":43.78},{"date":"2025-09-25","SI=F":44.7},{"date":"2025-09-26","SI=F":46.22},{"date":"2025-09-29","SI=F":46.61},{"date":"2025-09-30","SI=F":46.25},{"date":"2025-10-01","SI=F":47.29},{"date":"2025-10-02","SI=F":46.0},{"date":"2025-10-03","SI=F":47.6},{"date":"2025-10-06","SI=F":48.08},{"date":"2025-10-07","SI=F":47.18},{"date":"2025-10-08","SI=F":48.66},{"date":"2025-10-09","SI=F":46.85},{"date":"2025-10-10","SI=F":46.94},{"date":"2025-10-13","SI=F":50.13},{"date":"2025-10-14","SI=F":50.31},{"date":"2025-10-15","SI=F":51.07},{"date":"2025-10-16","SI=F":53.02},{"date":"2025-10-17","SI=F":49.86},{"date":"2025-10-20","SI=F":51.12},{"date":"2025-10-21","SI=F":47.45},{"date":"2025-10-22","SI=F":47.46},{"date":"2025-10-23","SI=F":48.48},{"date":"2025-10-24","SI=F":48.38},{"date":"2025-10-27","SI=F":46.56},{"date":"2025-10-28","SI=F":47.12},{"date":"2025-10-29","SI=F":47.72},{"date":"2025-10-30","SI=F":48.43},{"date":"2025-10-31","SI=F":47.99},{"date":"2025-11-03","SI=F":47.89},{"date":"2025-11-04","SI=F":47.13},{"date":"2025-11-05","SI=F":47.86},{"date":"2025-11-06","SI=F":47.79},{"date":"2025-11-07","SI=F":48.02},{"date":"2025-11-10","SI=F":50.18},{"date":"2025-11-11","SI=F":50.62},{"date":"2025-11-12","SI=F":53.33},{"date":"2025-11-13","SI=F":53.07},{"date":"2025-11-14","SI=F":50.59},{"date":"2025-11-17","SI=F":50.62},{"date":"2025-11-18","SI=F":50.45},{"date":"2025-11-19","SI=F":50.79},{"date":"2025-11-20","SI=F":50.25},{"date":"2025-11-21","SI=F":49.87},{"date":"2025-11-24","SI=F":50.29},{"date":"2025-11-25","SI=F":50.93},{"date":"2025-11-26","SI=F":52.92},{"date":"2025-11-28","SI=F":56.45},{"date":"2025-12-01","SI=F":58.42},{"date":"2025-12-02","SI=F":57.98},{"date":"2025-12-03","SI=F":57.92},{"date":"2025-12-04","SI=F":56.85},{"date":"2025-12-05","SI=F":58.42},{"date":"2025-12-08","SI=F":57.78},{"date":"2025-12-09","SI=F":60.17},{"date":"2025-12-10","SI=F":60.38},{"date":"2025-12-11","SI=F":63.93},{"date":"2025-12-12","SI=F":61.36},{"date":"2025-12-15","SI=F":62.94},{"date":"2025-12-16","SI=F":62.7},{"date":"2025-12-17","SI=F":66.24},{"date":"2025-12-18","SI=F":64.59},{"date":"2025-12-19","SI=F":66.85},{"date":"2025-12-22","SI=F":67.91},{"date":"2025-12-23","SI=F":70.49},{"date":"2025-12-24","SI=F":71.03},{"date":"2025-12-26","SI=F":76.49},{"date":"2025-12-29","SI=F":69.86},{"date":"2025-12-30","SI=F":77.37},{"date":"2025-12-31","SI=F":70.13},{"date":"2026-01-02","SI=F":70.56},{"date":"2026-01-05","SI=F":76.16},{"date":"2026-01-06","SI=F":80.53},{"date":"2026-01-07","SI=F":77.14},{"date":"2026-01-08","SI=F":74.72},{"date":"2026-01-09","SI=F":78.88},{"date":"2026-01-12","SI=F":84.61},{"date":"2026-01-13","SI=F":85.88},{"date":"2026-01-14","SI=F":90.87},{"date":"2026-01-15","SI=F":91.88},{"date":"2026-01-16","SI=F":88.09},{"date":"2026-01-20","SI=F":94.21},{"date":"2026-01-21","SI=F":92.21},{"date":"2026-01-22","SI=F":95.98},{"date":"2026-01-23","SI=F":100.93},{"date":"2026-01-26","SI=F":115.08},{"date":"2026-01-27","SI=F":105.52},{"date":"2026-01-28","SI=F":113.11},{"date":"2026-01-29","SI=F":114.04},{"date":"2026-01-30","SI=F":78.29},{"date":"2026-02-02","SI=F":76.78},{"date":"2026-02-03","SI=F":83.04},{"date":"2026-02-04","SI=F":84.17},{"date":"2026-02-05","SI=F":76.53},{"date":"2026-02-06","SI=F":76.74},{"date":"2026-02-09","SI=F":82.07},{"date":"2026-02-10","SI=F":80.22},{"date":"2026-02-11","SI=F":83.75},{"date":"2026-02-12","SI=F":75.55},{"date":"2026-02-13","SI=F":77.85},{"date":"2026-02-17","SI=F":73.45},{"date":"2026-02-18","SI=F":77.51},{"date":"2026-02-19","SI=F":77.57},{"date":"2026-02-20","SI=F":82.28},{"date":"2026-02-23","SI=F":86.52},{"date":"2026-02-24","SI=F":87.46},{"date":"2026-02-25","SI=F":90.94},{"date":"2026-02-26","SI=F":87.0},{"date":"2026-02-27","SI=F":92.68},{"date":"2026-03-02","SI=F":88.28},{"date":"2026-03-03","SI=F":82.92},{"date":"2026-03-04","SI=F":82.63},{"date":"2026-03-05","SI=F":81.69},{"date":"2026-03-06","SI=F":83.82},{"date":"2026-03-09","SI=F":84.03},{"date":"2026-03-10","SI=F":89.08},{"date":"2026-03-11","SI=F":85.07},{"date":"2026-03-12","SI=F":84.67},{"date":"2026-03-13","SI=F":80.91},{"date":"2026-03-16","SI=F":80.26},{"date":"2026-03-17","SI=F":79.53},{"date":"2026-03-18","SI=F":77.24},{"date":"2026-03-19","SI=F":70.9},{"date":"2026-03-20","SI=F":69.36},{"date":"2026-03-23","SI=F":69.05},{"date":"2026-03-24","SI=F":69.27},{"date":"2026-03-25","SI=F":72.36},{"date":"2026-03-26","SI=F":67.67},{"date":"2026-03-27","SI=F":69.54},{"date":"2026-03-30","SI=F":70.32},{"date":"2026-03-31","SI=F":74.69},{"date":"2026-04-01","SI=F":75.87},{"date":"2026-04-02","SI=F":72.74},{"date":"2026-04-06","SI=F":72.66},{"date":"2026-04-07","SI=F":71.83},{"date":"2026-04-08","SI=F":75.22},{"date":"2026-04-09","SI=F":76.28},{"date":"2026-04-10","SI=F":76.32},{"date":"2026-04-13","SI=F":75.52},{"date":"2026-04-14","SI=F":79.39},{"date":"2026-04-15","SI=F":79.49},{"date":"2026-04-16","SI=F":78.61},{"date":"2026-04-17","SI=F":81.74},{"date":"2026-04-20","SI=F":79.95},{"date":"2026-04-21","SI=F":76.41},{"date":"2026-04-22","SI=F":77.89},{"date":"2026-04-23","SI=F":75.46},{"date":"2026-04-24","SI=F":76.38},{"date":"2026-04-27","SI=F":75.0},{"date":"2026-04-28","SI=F":73.21},{"date":"2026-04-29","SI=F":71.57},{"date":"2026-04-30","SI=F":73.53},{"date":"2026-05-01","SI=F":75.95},{"date":"2026-05-04","SI=F":73.07},{"date":"2026-05-05","SI=F":73.11},{"date":"2026-05-06","SI=F":76.81},{"date":"2026-05-07","SI=F":79.7},{"date":"2026-05-08","SI=F":80.39},{"date":"2026-05-11","SI=F":85.49},{"date":"2026-05-12","SI=F":85.13},{"date":"2026-05-13","SI=F":88.89},{"date":"2026-05-14","SI=F":84.91},{"date":"2026-05-15","SI=F":77.16},{"date":"2026-05-18","SI=F":77.07},{"date":"2026-05-19","SI=F":74.83},{"date":"2026-05-20","SI=F":75.85},{"date":"2026-05-21","SI=F":76.41},{"date":"2026-05-22","SI=F":75.89},{"date":"2026-05-26","SI=F":76.31},{"date":"2026-05-27","SI=F":74.6},{"date":"2026-05-28","SI=F":75.64},{"date":"2026-05-29","SI=F":75.62},{"date":"2026-06-01","SI=F":75.01},{"date":"2026-06-02","SI=F":75.31},{"date":"2026-06-03","SI=F":73.48},{"date":"2026-06-04","SI=F":73.78},{"date":"2026-06-05","SI=F":68.94},{"date":"2026-06-08","SI=F":68.43},{"date":"2026-06-09","SI=F":65.09},{"date":"2026-06-10","SI=F":64.6},{"date":"2026-06-11","SI=F":63.88},{"date":"2026-06-12","SI=F":67.86},{"date":"2026-06-15","SI=F":70.07},{"date":"2026-06-16","SI=F":69.9},{"date":"2026-06-17","SI=F":70.69599914550781},{"date":"2026-06-18","SI=F":66.25499725341797},{"date":"2026-06-22","SI=F":65.5270004272461},{"date":"2026-06-23","SI=F":62.02000045776367},{"date":"2026-06-24","SI=F":58.051998138427734},{"date":"2026-06-25","SI=F":58.347999572753906},{"date":"2026-06-26","SI=F":59.21699905395508},{"date":"2026-06-29","SI=F":58.17499923706055},{"date":"2026-06-30","SI=F":59.47700119018555},{"date":"2026-07-01","SI=F":60.084999084472656},{"date":"2026-07-02","SI=F":60.643001556396484},{"date":"2026-07-06","SI=F":61.91999816894531},{"date":"2026-07-07","SI=F":60.930999755859375},{"date":"2026-07-08","SI=F":58.16400146484375},{"date":"2026-07-09","SI=F":60.37799835205078},{"date":"2026-07-10","SI=F":59.808998107910156},{"date":"2026-07-13","SI=F":57.63399887084961},{"date":"2026-07-14","SI=F":58.77199935913086},{"date":"2026-07-15","SI=F":57.11000061035156},{"date":"2026-07-16","SI=F":55.89799880981445},{"date":"2026-07-17","SI=F":56.03799819946289},{"date":"2026-07-20","SI=F":56.801998138427734},{"date":"2026-07-21","SI=F":58.834999084472656},{"date":"2026-07-22","SI=F":60.005001068115234},{"date":"2026-07-23","SI=F":57.79800033569336},{"date":"2026-07-24","SI=F":58.65599822998047},{"date":"2026-07-27","SI=F":58.474998474121094},{"date":"2026-07-28","SI=F":57.29600143432617},{"date":"2026-07-29","SI=F":57.862998962402344},{"date":"2026-07-30","SI=F":58.814998626708984},{"date":"2026-07-31","SI=F":57.590999603271484},{"date":"2026-08-03","SI=F":57.66699981689453},{"date":"2026-08-04","SI=F":60.055999755859375},{"date":"2026-08-05","SI=F":62.0989990234375},{"date":"2026-08-06","SI=F":61.43899917602539},{"date":"2026-08-07","SI=F":63.332000732421875},{"date":"2026-08-10","SI=F":65.10600280761719},{"date":"2026-08-11","SI=F":64.76899719238281},{"date":"2026-08-12","SI=F":65.55500030517578},{"date":"2026-08-13","SI=F":64.87300109863281},{"date":"2026-08-14","SI=F":64.98799896240234},{"date":"2026-08-17","SI=F":66.12100219726562},{"date":"2026-08-18","SI=F":63.941001892089844},{"date":"2026-08-19","SI=F":65.73400115966797},{"date":"2026-08-20","SI=F":68.0260009765625},{"date":"2026-08-21","SI=F":69.46600341796875},{"date":"2026-08-24","SI=F":68.54100036621094},{"date":"2026-08-25","SI=F":68.63600158691406},{"date":"2026-08-26","SI=F":67.98999786376953},{"date":"2026-08-27","SI=F":69.42900085449219},{"date":"2026-08-28","SI=F":66.99500274658203},{"date":"2026-08-31","SI=F":66.22100067138672},{"date":"2026-09-01","SI=F":64.61799621582031},{"date":"2026-09-02","SI=F":64.7229995727539},{"date":"2026-09-03","SI=F":66.9729995727539},{"date":"2026-09-04","SI=F":66.0469970703125},{"date":"2026-09-08","SI=F":66.2969970703125},{"date":"2026-09-09","SI=F":67.94200134277344},{"date":"2026-09-10","SI=F":64.28399658203125},{"date":"2026-09-11","SI=F":64.55400085449219},{"date":"2026-09-14","SI=F":63.51300048828125},{"date":"2026-09-15","SI=F":63.236000061035156},{"date":"2026-09-16","SI=F":64.28800201416016},{"date":"2026-09-17","SI=F":65.47000122070312},{"date":"2026-09-18","SI=F":66.55599975585938},{"date":"2026-09-21","SI=F":65.82499694824219},{"date":"2026-09-22","SI=F":65.93199920654297},{"date":"2026-09-23","SI=F":64.38200378417969},{"date":"2026-09-24","SI=F":63.457000732421875},{"date":"2026-09-25","SI=F":64.24500274658203},{"date":"2026-09-28","SI=F":61.220001220703125},{"date":"2026-09-29","SI=F":60.667999267578125},{"date":"2026-09-30","SI=F":60.097999572753906},{"date":"2026-10-01","SI=F":60.724998474121094},{"date":"2026-10-02","SI=F":59.97700119018555},{"date":"2026-10-05","SI=F":60.86899948120117},{"date":"2026-10-06","SI=F":61.167999267578125},{"date":"2026-10-07","SI=F":59.89899826049805},{"date":"2026-10-08","SI=F":59.06399917602539},{"date":"2026-10-09","SI=F":60.66999816894531},{"date":"2026-10-12","SI=F":60.14099884033203},{"date":"2026-10-13","SI=F":59.1609992980957},{"date":"2026-10-14","SI=F":55.54999923706055},{"date":"2026-10-15","SI=F":56.83700180053711},{"date":"2026-10-16","SI=F":56.994998931884766},{"date":"2026-10-19","SI=F":56.9739990234375},{"date":"2026-10-20","SI=F":57.70600128173828},{"date":"2026-10-21","SI=F":57.422000885009766},{"date":"2026-10-22","SI=F":54.763999938964844},{"date":"2026-10-23","SI=F":53.71099853515625},{"date":"2026-10-26","SI=F":54.108001708984375},{"date":"2026-10-27","SI=F":54.292999267578125},{"date":"2026-10-28","SI=F":53.457000732421875},{"date":"2026-10-29","SI=F":52.191001892089844},{"date":"2026-10-30","SI=F":49.09700012207031},{"date":"2026-11-02","SI=F":50.720001220703125},{"date":"2026-11-03","SI=F":49.58700180053711},{"date":"2026-11-04","SI=F":52.119998931884766},{"date":"2026-11-05","SI=F":51.79999923706055}],"meta":{"unknown_ids":[],"empty_ids":[],"format":"json","hint":null}}