{"base": "EUR", "currency": "COP", "name": "Colombian Peso", "range": "max", "rates": [{"date": "2002-04-01", "value": 1989.51623535}, {"date": "2003-01-02", "value": 2939.83520508}, {"date": "2003-04-21", "value": 3173.53393555}, {"date": "2004-06-21", "value": 3282.45581055}, {"date": "2004-06-22", "value": 3285.4609375}, {"date": "2004-06-23", "value": 3276.00830078}, {"date": "2004-06-24", "value": 3284.07470703}, {"date": "2004-06-25", "value": 3281.09301758}, {"date": "2004-06-28", "value": 3289.03613281}, {"date": "2004-06-29", "value": 3260.7043457}, {"date": "2004-06-30", "value": 3281.70703125}, {"date": "2004-07-01", "value": 3258.74609375}, {"date": "2004-07-02", "value": 3287.7565918}, {"date": "2004-07-05", "value": 3280.92822266}, {"date": "2004-07-06", "value": 3283.36889648}, {"date": "2004-07-07", "value": 3315.52075195}, {"date": "2004-07-08", "value": 3312.37817383}, {"date": "2004-07-09", "value": 3313.43066406}, {"date": "2004-07-12", "value": 3316.67041016}, {"date": "2004-07-13", "value": 3293.35327148}, {"date": "2004-07-14", "value": 3286.46142578}, {"date": "2004-07-15", "value": 3255.21923828}, {"date": "2004-07-16", "value": 3275.63037109}, {"date": "2004-07-19", "value": 3277.49731445}, {"date": "2004-07-20", "value": 3249.08691406}, {"date": "2004-07-21", "value": 3214.07324219}, {"date": "2004-07-22", "value": 3216.71850586}, {"date": "2004-07-23", "value": 3178.38256836}, {"date": "2004-07-26", "value": 3213.77514648}, {"date": "2004-07-27", "value": 3188.35327148}, {"date": "2004-07-28", "value": 3163.66455078}, {"date": "2004-07-29", "value": 3151.74462891}, {"date": "2004-07-30", "value": 3142.37841797}, {"date": "2004-08-02", "value": 3132.89331055}, {"date": "2004-08-03", "value": 3141.3984375}, {"date": "2004-08-04", "value": 3145.5222168}, {"date": "2004-08-05", "value": 3155.14672852}, {"date": "2004-08-06", "value": 3192.07958984}, {"date": "2004-08-09", "value": 3185.32739258}, {"date": "2004-08-10", "value": 3184.85498047}, {"date": "2004-08-11", "value": 3187.19580078}, {"date": "2004-08-12", "value": 3202.67285156}, {"date": "2004-08-13", "value": 3234.48095703}, {"date": "2004-08-16", "value": 3231.8190918}, {"date": "2004-08-17", "value": 3224.15405273}, {"date": "2004-08-18", "value": 3219.69628906}, {"date": "2004-08-19", "value": 3225.95996094}, {"date": "2004-08-20", "value": 3199.37426758}, {"date": "2004-08-23", "value": 3151.08349609}, {"date": "2004-08-24", "value": 3130.27392578}, {"date": "2004-08-25", "value": 3102.80908203}, {"date": "2004-08-26", "value": 3105.8503418}, {"date": "2004-08-27", "value": 3089.10083008}, {"date": "2004-08-30", "value": 3060.92163086}, {"date": "2004-08-31", "value": 3090.34521484}, {"date": "2004-09-01", "value": 3098.92651367}, {"date": "2004-09-02", "value": 3118.49829102}, {"date": "2004-09-03", "value": 3084.42724609}, {"date": "2004-09-06", "value": 3084.41748047}, {"date": "2004-09-07", "value": 3079.87597656}, {"date": "2004-09-08", "value": 3082.42578125}, {"date": "2004-09-09", "value": 3090.6262207}, {"date": "2004-09-10", "value": 3117.05322266}, {"date": "2004-09-13", "value": 3091.01513672}, {"date": "2004-09-14", "value": 3094.87036133}, {"date": "2004-09-15", "value": 3078.45629883}, {"date": "2004-09-16", "value": 3066.63989258}, {"date": "2004-09-17", "value": 3099.30639648}, {"date": "2004-09-20", "value": 3094.53588867}, {"date": "2004-09-21", "value": 3162.46191406}, {"date": "2004-09-22", "value": 3137.90380859}, {"date": "2004-09-23", "value": 3165.3659668}, {"date": "2004-09-24", "value": 3187.13891602}, {"date": "2004-09-27", "value": 3190.38452148}, {"date": "2004-09-28", "value": 3202.68457031}, {"date": "2004-09-29", "value": 3202.39355469}, {"date": "2004-09-30", "value": 3262.32250977}, {"date": "2004-10-01", "value": 3265.27685547}, {"date": "2004-10-04", "value": 3217.25097656}, {"date": "2004-10-05", "value": 3198.39794922}, {"date": "2004-10-06", "value": 3191.40893555}, {"date": "2004-10-07", "value": 3191.99780273}, {"date": "2004-10-08", "value": 3187.74389648}, {"date": "2004-10-11", "value": 3171.76611328}, {"date": "2004-10-12", "value": 3149.93188477}, {"date": "2004-10-13", "value": 3133.1784668}, {"date": "2004-10-14", "value": 3171.5637207}, {"date": "2004-10-15", "value": 3196.24487305}, {"date": "2004-10-18", "value": 3207.83496094}, {"date": "2004-10-19", "value": 3188.56298828}, {"date": "2004-10-20", "value": 3221.53149414}, {"date": "2004-10-21", "value": 3227.67578125}, {"date": "2004-10-22", "value": 3244.02636719}, {"date": "2004-10-25", "value": 3308.17651367}, {"date": "2004-10-26", "value": 3292.55078125}, {"date": "2004-10-27", "value": 3285.03735352}, {"date": "2004-10-28", "value": 3296.23608398}, {"date": "2004-10-29", "value": 3284.60717773}, {"date": "2004-11-01", "value": 3274.20483398}, {"date": "2004-11-02", "value": 3272.65771484}, {"date": "2004-11-03", "value": 3278.71557617}, {"date": "2004-11-04", "value": 3277.85498047}, {"date": "2004-11-05", "value": 3289.48852539}, {"date": "2004-11-08", "value": 3292.14355469}, {"date": "2004-11-09", "value": 3279.69824219}, {"date": "2004-11-10", "value": 3284.24487305}, {"date": "2004-11-11", "value": 3284.18676758}, {"date": "2004-11-12", "value": 3290.33666992}, {"date": "2004-11-15", "value": 3284.5144043}, {"date": "2004-11-16", "value": 3283.88989258}, {"date": "2004-11-17", "value": 3279.3684082}, {"date": "2004-11-18", "value": 3264.49829102}, {"date": "2004-11-19", "value": 3287.4362793}, {"date": "2004-11-22", "value": 3278.72949219}, {"date": "2004-11-23", "value": 3277.17553711}, {"date": "2004-11-24", "value": 3303.36352539}, {"date": "2004-11-25", "value": 3310.24145508}, {"date": "2004-11-26", "value": 3292.40405273}, {"date": "2004-11-29", "value": 3295.72412109}, {"date": "2004-11-30", "value": 3293.25878906}, {"date": "2004-12-01", "value": 3295.00415039}, {"date": "2004-12-02", "value": 3304.67797852}, {"date": "2004-12-03", "value": 3322.53295898}, {"date": "2004-12-06", "value": 3291.57495117}, {"date": "2004-12-07", "value": 3298.26733398}, {"date": "2004-12-08", "value": 3277.02416992}, {"date": "2004-12-09", "value": 3268.51660156}, {"date": "2004-12-10", "value": 3209.04760742}, {"date": "2004-12-13", "value": 3193.58251953}, {"date": "2004-12-14", "value": 3170.05541992}, {"date": "2004-12-15", "value": 3186.62695312}, {"date": "2004-12-16", "value": 3130.01635742}, {"date": "2004-12-17", "value": 3135.39013672}, {"date": "2004-12-20", "value": 3096.50415039}, {"date": "2004-12-21", "value": 3126.52441406}, {"date": "2004-12-22", "value": 3185.89794922}, {"date": "2004-12-23", "value": 3252.38525391}, {"date": "2004-12-24", "value": 3257.79980469}, {"date": "2004-12-27", "value": 3268.76123047}, {"date": "2004-12-28", "value": 3294.34643555}, {"date": "2004-12-29", "value": 3262.15869141}, {"date": "2004-12-30", "value": 3207.98706055}, {"date": "2004-12-31", "value": 3197.63598633}, {"date": "2005-01-03", "value": 3152.15698242}, {"date": "2005-01-04", "value": 3070.76928711}, {"date": "2005-01-05", "value": 3132.28564453}, {"date": "2005-01-06", "value": 3119.12988281}, {"date": "2005-01-07", "value": 3106.7331543}, {"date": "2005-01-10", "value": 3113.57348633}, {"date": "2005-01-11", "value": 3106.03149414}, {"date": "2005-01-12", "value": 3095.82250977}, {"date": "2005-01-13", "value": 3086.59887695}, {"date": "2005-01-14", "value": 3104.47607422}, {"date": "2005-01-17", "value": 3112.11401367}, {"date": "2005-01-18", "value": 3079.76318359}, {"date": "2005-01-19", "value": 3088.69311523}, {"date": "2005-01-20", "value": 3080.86254883}, {"date": "2005-01-21", "value": 3098.42285156}, {"date": "2005-01-24", "value": 3095.99194336}, {"date": "2005-01-25", "value": 3083.71459961}, {"date": "2005-01-26", "value": 3107.11376953}, {"date": "2005-01-27", "value": 3088.16748047}, {"date": "2005-01-28", "value": 3090.65844727}, {"date": "2005-01-31", "value": 3082.30175781}, {"date": "2005-02-01", "value": 3084.51904297}, {"date": "2005-02-02", "value": 3081.68774414}, {"date": "2005-02-03", "value": 3067.11669922}, {"date": "2005-02-04", "value": 3040.06518555}, {"date": "2005-02-07", "value": 3014.68017578}, {"date": "2005-02-08", "value": 3014.96850586}, {"date": "2005-02-09", "value": 3008.39624023}, {"date": "2005-02-10", "value": 3016.26123047}, {"date": "2005-02-11", "value": 3011.81396484}, {"date": "2005-02-14", "value": 3031.51831055}, {"date": "2005-02-15", "value": 3035.17480469}, {"date": "2005-02-16", "value": 3040.22485352}, {"date": "2005-02-17", "value": 3038.23803711}, {"date": "2005-02-18", "value": 3031.93457031}, {"date": "2005-02-21", "value": 3020.58496094}, {"date": "2005-02-22", "value": 3066.5078125}, {"date": "2005-02-23", "value": 3046.40356445}, {"date": "2005-02-24", "value": 3060.17041016}, {"date": "2005-02-25", "value": 3077.59204102}, {"date": "2005-02-28", "value": 3081.015625}, {"date": "2005-03-01", "value": 3066.75317383}, {"date": "2005-03-02", "value": 3060.72119141}, {"date": "2005-03-03", "value": 3073.52246094}, {"date": "2005-03-04", "value": 3076.02490234}, {"date": "2005-03-07", "value": 3065.31787109}, {"date": "2005-03-08", "value": 3108.70214844}, {"date": "2005-03-09", "value": 3134.18017578}, {"date": "2005-03-10", "value": 3136.57470703}, {"date": "2005-03-11", "value": 3145.27490234}, {"date": "2005-03-14", "value": 3143.63769531}, {"date": "2005-03-15", "value": 3178.39868164}, {"date": "2005-03-16", "value": 3195.57250977}, {"date": "2005-03-17", "value": 3176.82202148}, {"date": "2005-03-18", "value": 3154.47924805}, {"date": "2005-03-21", "value": 3114.38061523}, {"date": "2005-03-22", "value": 3097.45654297}, {"date": "2005-03-23", "value": 3099.4777832}, {"date": "2005-03-24", "value": 3089.18676758}, {"date": "2005-03-25", "value": 3096.79492188}, {"date": "2005-03-28", "value": 3077.72509766}, {"date": "2005-03-29", "value": 3106.43505859}, {"date": "2005-03-30", "value": 3061.86499023}, {"date": "2005-03-31", "value": 3079.18505859}, {"date": "2005-04-01", "value": 3064.47509766}, {"date": "2005-04-04", "value": 3049.99682617}, {"date": "2005-04-05", "value": 3053.05175781}, {"date": "2005-04-06", "value": 3038.19995117}, {"date": "2005-04-07", "value": 3028.99169922}, {"date": "2005-04-08", "value": 3033.43554688}, {"date": "2005-04-11", "value": 3025.07080078}, {"date": "2005-04-12", "value": 3024.04321289}, {"date": "2005-04-13", "value": 3020.81884766}, {"date": "2005-04-14", "value": 3013.3828125}, {"date": "2005-04-15", "value": 3054.3449707}, {"date": "2005-04-18", "value": 3080.05810547}, {"date": "2005-04-19", "value": 3072.60083008}, {"date": "2005-04-20", "value": 3064.85864258}, {"date": "2005-04-21", "value": 3047.47729492}, {"date": "2005-04-22", "value": 3063.08959961}, {"date": "2005-04-25", "value": 3040.6862793}, {"date": "2005-04-26", "value": 3036.65966797}, {"date": "2005-04-27", "value": 3024.3605957}, {"date": "2005-04-28", "value": 3027.58740234}, {"date": "2005-04-29", "value": 3022.46337891}, {"date": "2005-05-02", "value": 3023.10449219}, {"date": "2005-05-03", "value": 3019.01049805}, {"date": "2005-05-04", "value": 3023.53833008}, {"date": "2005-05-05", "value": 3035.29467773}, {"date": "2005-05-06", "value": 2998.24755859}, {"date": "2005-05-09", "value": 2998.72412109}, {"date": "2005-05-10", "value": 3013.80322266}, {"date": "2005-05-11", "value": 2998.06982422}, {"date": "2005-05-12", "value": 2980.96704102}, {"date": "2005-05-13", "value": 2966.33496094}, {"date": "2005-05-16", "value": 2962.25537109}, {"date": "2005-05-17", "value": 2953.30712891}, {"date": "2005-05-18", "value": 2965.79858398}, {"date": "2005-05-19", "value": 2951.62548828}, {"date": "2005-05-20", "value": 2933.89941406}, {"date": "2005-05-23", "value": 2926.2722168}, {"date": "2005-05-24", "value": 2934.07641602}, {"date": "2005-05-25", "value": 2936.66333008}, {"date": "2005-05-26", "value": 2918.54101562}, {"date": "2005-05-27", "value": 2943.00244141}, {"date": "2005-05-30", "value": 2915.91479492}, {"date": "2005-05-31", "value": 2877.29101562}, {"date": "2005-06-01", "value": 2847.94238281}, {"date": "2005-06-02", "value": 2865.80517578}, {"date": "2005-06-03", "value": 2856.6394043}, {"date": "2005-06-06", "value": 2869.10229492}, {"date": "2005-06-07", "value": 2863.13623047}, {"date": "2005-06-08", "value": 2883.4362793}, {"date": "2005-06-09", "value": 2883.10498047}, {"date": "2005-06-10", "value": 2839.64501953}, {"date": "2005-06-13", "value": 2842.35351562}, {"date": "2005-06-14", "value": 2812.24682617}, {"date": "2005-06-15", "value": 2825.40014648}, {"date": "2005-06-16", "value": 2813.85546875}, {"date": "2005-06-17", "value": 2854.38647461}, {"date": "2005-06-20", "value": 2811.12817383}, {"date": "2005-06-21", "value": 2821.27856445}, {"date": "2005-06-22", "value": 2813.44824219}, {"date": "2005-06-23", "value": 2792.98803711}, {"date": "2005-06-24", "value": 2810.36499023}, {"date": "2005-06-27", "value": 2826.79760742}, {"date": "2005-06-28", "value": 2806.54150391}, {"date": "2005-06-29", "value": 2811.33618164}, {"date": "2005-06-30", "value": 2818.02075195}, {"date": "2005-07-01", "value": 2782.75952148}, {"date": "2005-07-04", "value": 2770.19091797}, {"date": "2005-07-05", "value": 2786.75512695}, {"date": "2005-07-06", "value": 2788.02880859}, {"date": "2005-07-07", "value": 2789.96118164}, {"date": "2005-07-08", "value": 2788.67675781}, {"date": "2005-07-11", "value": 2805.0456543}, {"date": "2005-07-12", "value": 2846.14916992}, {"date": "2005-07-13", "value": 2817.06469727}, {"date": "2005-07-14", "value": 2817.44506836}, {"date": "2005-07-15", "value": 2808.69482422}, {"date": "2005-07-18", "value": 2794.97485352}, {"date": "2005-07-19", "value": 2782.85791016}, {"date": "2005-07-20", "value": 2809.45629883}, {"date": "2005-07-21", "value": 2815.26806641}, {"date": "2005-07-22", "value": 2792.609375}, {"date": "2005-07-25", "value": 2795.75390625}, {"date": "2005-07-26", "value": 2783.79833984}, {"date": "2005-07-27", "value": 2796.39697266}, {"date": "2005-07-28", "value": 2803.15576172}, {"date": "2005-07-29", "value": 2799.57592773}, {"date": "2005-08-01", "value": 2808.97119141}, {"date": "2005-08-02", "value": 2813.07373047}, {"date": "2005-08-03", "value": 2847.88134766}, {"date": "2005-08-04", "value": 2857.78540039}, {"date": "2005-08-05", "value": 2852.44726562}, {"date": "2005-08-08", "value": 2852.30126953}, {"date": "2005-08-09", "value": 2848.42333984}, {"date": "2005-08-10", "value": 2864.15063477}, {"date": "2005-08-11", "value": 2873.59667969}, {"date": "2005-08-12", "value": 2869.74365234}, {"date": "2005-08-15", "value": 2854.41918945}, {"date": "2005-08-16", "value": 2836.61108398}, {"date": "2005-08-17", "value": 2830.92016602}, {"date": "2005-08-18", "value": 2810.59936523}, {"date": "2005-08-19", "value": 2805.05834961}, {"date": "2005-08-22", "value": 2818.17358398}, {"date": "2005-08-23", "value": 2822.23388672}, {"date": "2005-08-24", "value": 2828.19799805}, {"date": "2005-08-25", "value": 2837.97143555}, {"date": "2005-08-26", "value": 2833.61303711}, {"date": "2005-08-29", "value": 2820.05249023}, {"date": "2005-08-30", "value": 2815.2578125}, {"date": "2005-08-31", "value": 2843.09033203}, {"date": "2005-09-01", "value": 2871.98999023}, {"date": "2005-09-02", "value": 2875.23828125}, {"date": "2005-09-05", "value": 2875.22314453}, {"date": "2005-09-06", "value": 2848.08642578}, {"date": "2005-09-07", "value": 2829.41015625}, {"date": "2005-09-08", "value": 2855.25952148}, {"date": "2005-09-09", "value": 2859.77001953}, {"date": "2005-09-12", "value": 2832.8059082}, {"date": "2005-09-13", "value": 2812.82324219}, {"date": "2005-09-14", "value": 2820.25146484}, {"date": "2005-09-15", "value": 2809.57177734}, {"date": "2005-09-16", "value": 2817.80004883}, {"date": "2005-09-19", "value": 2782.6027832}, {"date": "2005-09-20", "value": 2782.33105469}, {"date": "2005-09-21", "value": 2798.953125}, {"date": "2005-09-22", "value": 2787.63500977}, {"date": "2005-09-23", "value": 2756.18530273}, {"date": "2005-09-26", "value": 2762.97924805}, {"date": "2005-09-27", "value": 2750.86254883}, {"date": "2005-09-28", "value": 2757.62817383}, {"date": "2005-09-29", "value": 2756.60302734}, {"date": "2005-09-30", "value": 2750.8815918}, {"date": "2005-10-03", "value": 2728.08520508}, {"date": "2005-10-04", "value": 2731.49121094}, {"date": "2005-10-05", "value": 2747.79858398}, {"date": "2005-10-06", "value": 2812.80102539}, {"date": "2005-10-07", "value": 2780.68823242}, {"date": "2005-10-10", "value": 2778.01025391}, {"date": "2005-10-11", "value": 2754.67749023}, {"date": "2005-10-12", "value": 2765.52026367}, {"date": "2005-10-13", "value": 2759.96728516}, {"date": "2005-10-14", "value": 2776.71850586}, {"date": "2005-10-17", "value": 2765.3347168}, {"date": "2005-10-18", "value": 2729.52807617}, {"date": "2005-10-19", "value": 2737.28808594}, {"date": "2005-10-20", "value": 2753.26708984}, {"date": "2005-10-21", "value": 2737.12255859}, {"date": "2005-10-24", "value": 2738.23193359}, {"date": "2005-10-25", "value": 2768.03027344}, {"date": "2005-10-26", "value": 2763.57202148}, {"date": "2005-10-27", "value": 2782.80834961}, {"date": "2005-10-28", "value": 2764.0300293}, {"date": "2005-10-31", "value": 2746.05371094}, {"date": "2005-11-01", "value": 2752.58007812}, {"date": "2005-11-02", "value": 2757.34594727}, {"date": "2005-11-03", "value": 2725.02392578}, {"date": "2005-11-04", "value": 2695.4609375}, {"date": "2005-11-07", "value": 2698.39477539}, {"date": "2005-11-08", "value": 2683.91210938}, {"date": "2006-05-16", "value": 2982.39990234}, {"date": "2006-05-17", "value": 2982.0}, {"date": "2006-05-18", "value": 3006.80004883}, {"date": "2006-05-19", "value": 2991.30004883}, {"date": "2006-05-22", "value": 3013.10009766}, {"date": "2006-05-23", "value": 3083.0}, {"date": "2006-05-24", "value": 3078.30004883}, {"date": "2006-05-25", "value": 3078.30004883}, {"date": "2006-05-26", "value": 3073.0}, {"date": "2006-05-29", "value": 3012.89990234}, {"date": "2006-05-30", "value": 3038.69995117}, {"date": "2006-05-31", "value": 3083.89990234}, {"date": "2006-06-01", "value": 3048.10009766}, {"date": "2006-06-02", "value": 3035.0}, {"date": "2006-06-05", "value": 3035.0}, {"date": "2006-06-06", "value": 3008.10009766}, {"date": "2006-06-07", "value": 3036.89990234}, {"date": "2006-06-08", "value": 3040.19995117}, {"date": "2006-06-09", "value": 3059.39990234}, {"date": "2006-06-12", "value": 3040.69995117}, {"date": "2006-06-13", "value": 3071.10009766}, {"date": "2006-06-14", "value": 3105.39990234}, {"date": "2006-06-15", "value": 3127.5}, {"date": "2006-06-16", "value": 3122.80004883}, {"date": "2006-06-19", "value": 3089.0}, {"date": "2006-06-20", "value": 3084.30004883}, {"date": "2006-06-21", "value": 3112.0}, {"date": "2006-06-22", "value": 3103.80004883}, {"date": "2006-06-23", "value": 3104.60009766}, {"date": "2006-06-26", "value": 3148.80004883}, {"date": "2006-06-27", "value": 3148.39990234}, {"date": "2006-06-28", "value": 3174.39990234}, {"date": "2006-06-29", "value": 3180.10009766}, {"date": "2006-06-30", "value": 3220.39990234}, {"date": "2006-07-03", "value": 3163.30004883}, {"date": "2006-07-04", "value": 3163.89990234}, {"date": "2006-07-05", "value": 3158.0}, {"date": "2006-07-06", "value": 3152.19995117}, {"date": "2006-07-07", "value": 3122.30004883}, {"date": "2006-07-10", "value": 3077.80004883}, {"date": "2006-07-11", "value": 3034.5}, {"date": "2006-07-12", "value": 3054.5}, {"date": "2006-07-13", "value": 3059.0}, {"date": "2006-07-14", "value": 3093.10009766}, {"date": "2006-07-17", "value": 3056.80004883}, {"date": "2006-07-18", "value": 3056.80004883}, {"date": "2006-07-19", "value": 3046.89990234}, {"date": "2006-07-20", "value": 3080.0}, {"date": "2006-07-21", "value": 3093.39990234}, {"date": "2006-07-24", "value": 2986.10009766}, {"date": "2006-07-25", "value": 2992.80004883}, {"date": "2006-07-26", "value": 2972.0}, {"date": "2006-07-27", "value": 3005.69995117}, {"date": "2006-07-28", "value": 2970.0}, {"date": "2006-07-31", "value": 2963.80004883}, {"date": "2006-08-01", "value": 2969.60009766}, {"date": "2006-08-02", "value": 2983.0}, {"date": "2006-08-03", "value": 2959.69995117}, {"date": "2006-08-04", "value": 2951.69995117}, {"date": "2006-08-07", "value": 2946.5}, {"date": "2006-08-08", "value": 2941.60009766}, {"date": "2006-08-09", "value": 2935.89990234}, {"date": "2006-08-10", "value": 2910.0}, {"date": "2006-08-11", "value": 2901.5}, {"date": "2006-08-14", "value": 2893.0}, {"date": "2006-08-15", "value": 2895.69995117}, {"date": "2006-08-16", "value": 2887.89990234}, {"date": "2006-08-17", "value": 2912.30004883}, {"date": "2006-08-18", "value": 2907.89990234}, {"date": "2006-08-21", "value": 2925.0}, {"date": "2006-08-22", "value": 2912.30004883}, {"date": "2006-08-23", "value": 2902.80004883}, {"date": "2006-08-24", "value": 2923.0}, {"date": "2006-08-25", "value": 2945.89990234}, {"date": "2006-08-28", "value": 2976.19995117}, {"date": "2006-08-29", "value": 2942.39990234}, {"date": "2006-08-30", "value": 2947.39990234}, {"date": "2006-08-31", "value": 2953.10009766}, {"date": "2006-09-01", "value": 2941.89990234}, {"date": "2006-09-04", "value": 2955.39990234}, {"date": "2006-09-05", "value": 2947.60009766}, {"date": "2006-09-06", "value": 2916.89990234}, {"date": "2006-09-07", "value": 2907.60009766}, {"date": "2006-09-08", "value": 2899.30004883}, {"date": "2006-09-11", "value": 2908.0}, {"date": "2006-09-12", "value": 2934.0}, {"date": "2006-09-13", "value": 2918.10009766}, {"date": "2006-09-14", "value": 2915.5}, {"date": "2006-09-15", "value": 2906.0}, {"date": "2006-09-18", "value": 2900.60009766}, {"date": "2006-09-19", "value": 2904.0}, {"date": "2006-09-20", "value": 2908.80004883}, {"date": "2006-09-21", "value": 2922.5}, {"date": "2006-09-22", "value": 2962.89990234}, {"date": "2006-09-25", "value": 2954.30004883}, {"date": "2006-09-26", "value": 2943.0}, {"date": "2006-09-27", "value": 2925.0}, {"date": "2006-09-28", "value": 2918.80004883}, {"date": "2006-09-29", "value": 2902.0}, {"date": "2006-10-02", "value": 2910.19995117}, {"date": "2006-10-03", "value": 2910.19995117}, {"date": "2006-10-04", "value": 2908.80004883}, {"date": "2006-10-05", "value": 2917.80004883}, {"date": "2006-10-06", "value": 2906.39990234}, {"date": "2006-10-09", "value": 2890.39990234}, {"date": "2006-10-10", "value": 2888.39990234}, {"date": "2006-10-11", "value": 2867.30004883}, {"date": "2006-10-12", "value": 2860.69995117}, {"date": "2006-10-13", "value": 2830.80004883}, {"date": "2006-10-16", "value": 2826.30004883}, {"date": "2006-10-17", "value": 2826.89990234}, {"date": "2006-10-18", "value": 2832.10009766}, {"date": "2006-10-19", "value": 2836.0}, {"date": "2006-10-20", "value": 2818.5}, {"date": "2006-10-23", "value": 2808.80004883}, {"date": "2006-10-24", "value": 2803.39990234}, {"date": "2006-10-25", "value": 2812.30004883}, {"date": "2006-10-26", "value": 2830.0}, {"date": "2006-10-27", "value": 2813.60009766}, {"date": "2006-10-30", "value": 2813.30004883}, {"date": "2006-10-31", "value": 2811.5}, {"date": "2006-11-01", "value": 2810.39990234}, {"date": "2006-11-02", "value": 2812.30004883}, {"date": "2006-11-03", "value": 2804.0}, {"date": "2006-11-06", "value": 2793.60009766}, {"date": "2006-11-07", "value": 2801.39990234}, {"date": "2006-11-08", "value": 2792.30004883}, {"date": "2006-11-09", "value": 2780.10009766}, {"date": "2006-11-10", "value": 2800.30004883}, {"date": "2006-11-13", "value": 2797.10009766}, {"date": "2006-11-14", "value": 2793.5}, {"date": "2006-11-15", "value": 2779.0}, {"date": "2006-11-16", "value": 2784.10009766}, {"date": "2006-11-17", "value": 2789.19995117}, {"date": "2006-11-20", "value": 2795.89990234}, {"date": "2006-11-21", "value": 2793.89990234}, {"date": "2006-11-22", "value": 2810.19995117}, {"date": "2006-11-23", "value": 2834.19995117}, {"date": "2006-11-24", "value": 2865.60009766}, {"date": "2006-11-27", "value": 2886.30004883}, {"date": "2006-11-28", "value": 2928.89990234}, {"date": "2006-11-29", "value": 2913.5}, {"date": "2006-11-30", "value": 2905.89990234}, {"date": "2006-12-01", "value": 2911.10009766}, {"date": "2006-12-04", "value": 2928.60009766}, {"date": "2006-12-05", "value": 2915.69995117}, {"date": "2006-12-06", "value": 2896.69995117}, {"date": "2006-12-07", "value": 2899.39990234}, {"date": "2006-12-08", "value": 2900.30004883}, {"date": "2006-12-11", "value": 2879.19995117}, {"date": "2006-12-12", "value": 2877.30004883}, {"date": "2006-12-13", "value": 2889.69995117}, {"date": "2006-12-14", "value": 2866.89990234}, {"date": "2006-12-15", "value": 2844.10009766}, {"date": "2006-12-18", "value": 2828.30004883}, {"date": "2006-12-19", "value": 2838.5}, {"date": "2006-12-20", "value": 2835.69995117}, {"date": "2006-12-21", "value": 2812.10009766}, {"date": "2006-12-22", "value": 2814.39990234}, {"date": "2006-12-25", "value": 2814.39990234}, {"date": "2006-12-26", "value": 2814.39990234}, {"date": "2006-12-27", "value": 2800.0}, {"date": "2006-12-28", "value": 2817.5}, {"date": "2006-12-29", "value": 2821.39990234}, {"date": "2007-01-01", "value": 2821.39990234}, {"date": "2007-01-02", "value": 2840.60009766}, {"date": "2007-01-03", "value": 2815.30004883}, {"date": "2007-01-04", "value": 2772.89990234}, {"date": "2007-01-05", "value": 2772.60009766}, {"date": "2007-01-08", "value": 2777.60009766}, {"date": "2007-01-09", "value": 2781.0}, {"date": "2007-01-10", "value": 2782.10009766}, {"date": "2007-01-11", "value": 2771.39990234}, {"date": "2007-01-12", "value": 2738.89990234}, {"date": "2007-01-15", "value": 2741.69995117}, {"date": "2007-01-16", "value": 2741.10009766}, {"date": "2007-01-17", "value": 2739.80004883}, {"date": "2007-01-18", "value": 2747.0}, {"date": "2007-01-19", "value": 2755.39990234}, {"date": "2007-01-22", "value": 2759.19995117}, {"date": "2007-01-23", "value": 2803.0}, {"date": "2007-01-24", "value": 2795.69995117}, {"date": "2007-01-25", "value": 2792.60009766}, {"date": "2007-01-26", "value": 2785.0}, {"date": "2007-01-29", "value": 2784.30004883}, {"date": "2007-01-30", "value": 2804.19995117}, {"date": "2007-01-31", "value": 2791.69995117}, {"date": "2007-02-01", "value": 2801.89990234}, {"date": "2007-02-02", "value": 2789.80004883}, {"date": "2007-02-05", "value": 2766.39990234}, {"date": "2007-02-06", "value": 2756.0}, {"date": "2007-02-07", "value": 2768.60009766}, {"date": "2007-02-08", "value": 2773.39990234}, {"date": "2007-02-09", "value": 2772.0}, {"date": "2007-02-12", "value": 2755.89990234}, {"date": "2007-02-13", "value": 2765.80004883}, {"date": "2007-02-14", "value": 2776.89990234}, {"date": "2007-02-15", "value": 2781.0}, {"date": "2007-02-16", "value": 2789.0}, {"date": "2007-02-19", "value": 2790.60009766}, {"date": "2007-02-20", "value": 2787.39990234}, {"date": "2007-02-21", "value": 2784.0}, {"date": "2007-02-22", "value": 2773.60009766}, {"date": "2007-02-23", "value": 2774.10009766}, {"date": "2007-02-26", "value": 2786.19995117}, {"date": "2007-02-27", "value": 2788.89990234}, {"date": "2007-02-28", "value": 2811.30004883}, {"date": "2007-03-01", "value": 2818.5}, {"date": "2007-03-02", "value": 2818.5}, {"date": "2007-03-05", "value": 2801.19995117}, {"date": "2007-03-06", "value": 2812.0}, {"date": "2007-03-07", "value": 2783.30004883}, {"date": "2007-03-08", "value": 2789.60009766}, {"date": "2007-03-09", "value": 2783.5}, {"date": "2007-03-12", "value": 2780.10009766}, {"date": "2007-03-13", "value": 2775.10009766}, {"date": "2007-03-14", "value": 2784.60009766}, {"date": "2007-03-15", "value": 2782.10009766}, {"date": "2007-03-16", "value": 2801.30004883}, {"date": "2007-03-19", "value": 2798.0}, {"date": "2007-03-20", "value": 2798.69995117}, {"date": "2007-03-21", "value": 2777.30004883}, {"date": "2007-03-22", "value": 2777.30004883}, {"date": "2007-03-23", "value": 2777.30004883}, {"date": "2007-03-26", "value": 2753.89990234}, {"date": "2007-03-27", "value": 2764.39990234}, {"date": "2007-03-28", "value": 2765.80004883}, {"date": "2007-03-29", "value": 2753.69995117}, {"date": "2007-03-30", "value": 2729.69995117}, {"date": "2007-04-02", "value": 2811.80004883}, {"date": "2007-04-03", "value": 2788.39990234}, {"date": "2007-04-04", "value": 2761.10009766}, {"date": "2007-04-05", "value": 2771.19995117}, {"date": "2007-04-06", "value": 2771.19995117}, {"date": "2007-04-09", "value": 2771.19995117}, {"date": "2007-04-10", "value": 2768.10009766}, {"date": "2007-04-11", "value": 2767.19995117}, {"date": "2007-04-12", "value": 2766.19995117}, {"date": "2007-04-13", "value": 2783.60009766}, {"date": "2007-04-16", "value": 2762.60009766}, {"date": "2007-04-17", "value": 2766.0}, {"date": "2007-04-18", "value": 2784.30004883}, {"date": "2007-04-19", "value": 2790.69995117}, {"date": "2007-04-20", "value": 2771.30004883}, {"date": "2007-04-23", "value": 2745.80004883}, {"date": "2007-04-24", "value": 2744.0}, {"date": "2007-04-25", "value": 2760.39990234}, {"date": "2007-04-26", "value": 2752.5}, {"date": "2007-04-27", "value": 2749.89990234}, {"date": "2007-04-30", "value": 2744.89990234}, {"date": "2007-05-01", "value": 2744.89990234}, {"date": "2007-05-02", "value": 2728.69995117}, {"date": "2007-05-03", "value": 2712.10009766}, {"date": "2007-05-04", "value": 2694.69995117}, {"date": "2007-05-07", "value": 2681.5}, {"date": "2007-05-08", "value": 2681.39990234}, {"date": "2007-05-09", "value": 2660.60009766}, {"date": "2007-05-10", "value": 2631.39990234}, {"date": "2007-05-11", "value": 2626.10009766}, {"date": "2007-05-14", "value": 2601.80004883}, {"date": "2007-05-15", "value": 2578.5}, {"date": "2007-05-16", "value": 2585.10009766}, {"date": "2007-05-17", "value": 2585.10009766}, {"date": "2007-05-18", "value": 2544.60009766}, {"date": "2007-05-21", "value": 2532.69995117}, {"date": "2007-05-22", "value": 2540.39990234}, {"date": "2007-05-23", "value": 2501.30004883}, {"date": "2007-05-24", "value": 2591.89990234}, {"date": "2007-05-25", "value": 2586.5}, {"date": "2007-05-28", "value": 2586.5}, {"date": "2007-05-29", "value": 2596.30004883}, {"date": "2007-05-30", "value": 2525.30004883}, {"date": "2007-05-31", "value": 2525.89990234}, {"date": "2007-06-01", "value": 2495.10009766}, {"date": "2007-06-04", "value": 2490.69995117}, {"date": "2007-06-05", "value": 2479.60009766}, {"date": "2007-06-06", "value": 2488.80004883}, {"date": "2007-06-07", "value": 2493.0}, {"date": "2007-06-08", "value": 2505.10009766}, {"date": "2007-06-11", "value": 2520.89990234}, {"date": "2007-06-12", "value": 2501.19995117}, {"date": "2007-06-13", "value": 2515.5}, {"date": "2007-06-14", "value": 2568.10009766}, {"date": "2007-06-15", "value": 2542.80004883}, {"date": "2007-06-18", "value": 2514.5}, {"date": "2007-06-19", "value": 2512.5}, {"date": "2007-06-20", "value": 2519.10009766}, {"date": "2007-06-21", "value": 2536.60009766}, {"date": "2007-06-22", "value": 2523.0}, {"date": "2007-06-25", "value": 2578.30004883}, {"date": "2007-06-26", "value": 2566.80004883}, {"date": "2007-06-27", "value": 2599.69995117}, {"date": "2007-06-28", "value": 2619.5}, {"date": "2007-06-29", "value": 2596.39990234}, {"date": "2007-07-02", "value": 2632.39990234}, {"date": "2007-07-03", "value": 2616.80004883}, {"date": "2007-07-04", "value": 2618.0}, {"date": "2007-07-05", "value": 2624.30004883}, {"date": "2007-07-06", "value": 2635.5}, {"date": "2007-07-09", "value": 2617.10009766}, {"date": "2007-07-10", "value": 2604.0}, {"date": "2007-07-11", "value": 2651.60009766}, {"date": "2007-07-12", "value": 2655.69995117}, {"date": "2007-07-13", "value": 2645.39990234}, {"date": "2007-07-16", "value": 2648.5}, {"date": "2007-07-17", "value": 2611.80004883}, {"date": "2007-07-18", "value": 2611.5}, {"date": "2007-07-19", "value": 2620.19995117}, {"date": "2007-07-20", "value": 2604.39990234}, {"date": "2007-07-23", "value": 2607.89990234}, {"date": "2007-07-24", "value": 2595.69995117}, {"date": "2007-07-25", "value": 2586.80004883}, {"date": "2007-07-26", "value": 2626.5}, {"date": "2007-07-27", "value": 2669.80004883}, {"date": "2007-07-30", "value": 2674.39990234}, {"date": "2007-07-31", "value": 2654.19995117}, {"date": "2007-08-01", "value": 2620.39990234}, {"date": "2007-08-02", "value": 2646.39990234}, {"date": "2007-08-03", "value": 2629.39990234}, {"date": "2007-08-06", "value": 2662.89990234}, {"date": "2007-08-07", "value": 2673.0}, {"date": "2007-08-08", "value": 2668.80004883}, {"date": "2007-08-09", "value": 2635.80004883}, {"date": "2007-08-10", "value": 2661.60009766}, {"date": "2007-08-13", "value": 2678.89990234}, {"date": "2007-08-14", "value": 2669.5}, {"date": "2007-08-15", "value": 2681.89990234}, {"date": "2007-08-16", "value": 2688.10009766}, {"date": "2007-08-17", "value": 2837.19995117}, {"date": "2007-08-20", "value": 2792.89990234}, {"date": "2007-08-21", "value": 2795.39990234}, {"date": "2007-08-22", "value": 2854.0}, {"date": "2007-08-23", "value": 2868.39990234}, {"date": "2007-08-24", "value": 2858.60009766}, {"date": "2007-08-27", "value": 2867.60009766}, {"date": "2007-08-28", "value": 2838.80004883}, {"date": "2007-08-29", "value": 2876.60009766}, {"date": "2007-08-30", "value": 2900.69995117}, {"date": "2007-08-31", "value": 2920.39990234}, {"date": "2007-09-03", "value": 2896.19995117}, {"date": "2007-09-04", "value": 2888.39990234}, {"date": "2007-09-05", "value": 2882.30004883}, {"date": "2007-09-06", "value": 2916.39990234}, {"date": "2007-09-07", "value": 2923.89990234}, {"date": "2007-09-11", "value": 2988.39990234}, {"date": "2007-09-12", "value": 2988.39990234}, {"date": "2007-09-13", "value": 2973.19995117}, {"date": "2007-09-14", "value": 2920.39990234}, {"date": "2007-09-17", "value": 2904.5}, {"date": "2007-09-18", "value": 2918.10009766}, {"date": "2007-09-19", "value": 2884.0}, {"date": "2007-09-20", "value": 2832.30004883}, {"date": "2007-09-21", "value": 2839.30004883}, {"date": "2007-09-24", "value": 2814.39990234}, {"date": "2007-09-25", "value": 2812.10009766}, {"date": "2007-09-26", "value": 2822.10009766}, {"date": "2007-09-27", "value": 2811.80004883}, {"date": "2007-09-28", "value": 2814.30004883}, {"date": "2007-10-01", "value": 2824.30004883}, {"date": "2007-10-02", "value": 2793.10009766}, {"date": "2007-10-03", "value": 2793.10009766}, {"date": "2007-10-04", "value": 2803.80004883}, {"date": "2007-10-05", "value": 2798.10009766}, {"date": "2007-10-08", "value": 2740.5}, {"date": "2007-10-09", "value": 2740.0}, {"date": "2007-10-10", "value": 2734.30004883}, {"date": "2007-10-11", "value": 2753.39990234}, {"date": "2007-10-12", "value": 2741.0}, {"date": "2007-10-15", "value": 2760.39990234}, {"date": "2007-10-16", "value": 2743.69995117}, {"date": "2007-10-17", "value": 2779.69995117}, {"date": "2007-10-18", "value": 2833.0}, {"date": "2007-10-19", "value": 2801.60009766}, {"date": "2007-10-22", "value": 2808.80004883}, {"date": "2007-10-23", "value": 2814.39990234}, {"date": "2007-10-24", "value": 2808.5}, {"date": "2007-10-25", "value": 2827.80004883}, {"date": "2007-10-26", "value": 2858.80004883}, {"date": "2007-10-29", "value": 2841.69995117}, {"date": "2007-10-30", "value": 2825.10009766}, {"date": "2007-10-31", "value": 2834.0}, {"date": "2007-11-01", "value": 2811.30004883}, {"date": "2007-11-02", "value": 2855.19995117}, {"date": "2007-11-05", "value": 2851.69995117}, {"date": "2007-11-06", "value": 2876.10009766}, {"date": "2007-11-07", "value": 2907.39990234}, {"date": "2007-11-08", "value": 2924.69995117}, {"date": "2007-11-09", "value": 2934.19995117}, {"date": "2007-11-12", "value": 2918.39990234}, {"date": "2007-11-13", "value": 2926.0}, {"date": "2007-11-14", "value": 2954.80004883}, {"date": "2007-11-15", "value": 2928.5}, {"date": "2007-11-16", "value": 2928.39990234}, {"date": "2007-11-19", "value": 2936.60009766}, {"date": "2007-11-20", "value": 2990.80004883}, {"date": "2007-11-21", "value": 2991.39990234}, {"date": "2007-11-22", "value": 3034.19995117}, {"date": "2007-11-23", "value": 3032.80004883}, {"date": "2007-11-27", "value": 3041.10009766}, {"date": "2007-11-28", "value": 3026.60009766}, {"date": "2007-11-29", "value": 2996.60009766}, {"date": "2007-11-30", "value": 2987.30004883}, {"date": "2007-12-03", "value": 2947.80004883}, {"date": "2007-12-04", "value": 2966.10009766}, {"date": "2007-12-05", "value": 2971.19995117}, {"date": "2007-12-06", "value": 2938.10009766}, {"date": "2007-12-07", "value": 2938.10009766}, {"date": "2007-12-10", "value": 2907.80004883}, {"date": "2007-12-11", "value": 2897.19995117}, {"date": "2007-12-12", "value": 2887.89990234}, {"date": "2007-12-13", "value": 2902.0}, {"date": "2007-12-14", "value": 2869.80004883}, {"date": "2007-12-17", "value": 2840.80004883}, {"date": "2007-12-19", "value": 2845.89990234}, {"date": "2007-12-20", "value": 2824.0}, {"date": "2007-12-21", "value": 2828.60009766}, {"date": "2007-12-24", "value": 2828.60009766}, {"date": "2007-12-25", "value": 2828.60009766}, {"date": "2007-12-27", "value": 2838.10009766}, {"date": "2007-12-28", "value": 2908.10009766}, {"date": "2007-12-31", "value": 2918.39990234}, {"date": "2008-01-01", "value": 2918.39990234}, {"date": "2008-01-02", "value": 2913.69995117}, {"date": "2008-01-03", "value": 2929.30004883}, {"date": "2008-01-04", "value": 2909.5}, {"date": "2008-01-07", "value": 2902.69995117}, {"date": "2008-01-08", "value": 2910.5}, {"date": "2008-01-09", "value": 2888.19995117}, {"date": "2008-01-10", "value": 2890.39990234}, {"date": "2008-01-11", "value": 2902.60009766}, {"date": "2008-01-14", "value": 2879.39990234}, {"date": "2008-01-15", "value": 2849.0}, {"date": "2008-01-16", "value": 2851.80004883}, {"date": "2008-01-17", "value": 2810.60009766}, {"date": "2008-01-18", "value": 2826.39990234}, {"date": "2008-01-22", "value": 2844.10009766}, {"date": "2008-01-23", "value": 2839.80004883}, {"date": "2008-01-24", "value": 2893.0}, {"date": "2008-01-25", "value": 2858.0}, {"date": "2008-01-28", "value": 2829.5}, {"date": "2008-01-29", "value": 2850.30004883}, {"date": "2008-01-30", "value": 2836.10009766}, {"date": "2008-01-31", "value": 2830.39990234}, {"date": "2008-02-01", "value": 2838.60009766}, {"date": "2008-02-04", "value": 2800.30004883}, {"date": "2008-02-05", "value": 2766.80004883}, {"date": "2008-02-06", "value": 2774.60009766}, {"date": "2008-02-07", "value": 2774.69995117}, {"date": "2008-02-08", "value": 2739.30004883}, {"date": "2008-02-11", "value": 2745.89990234}, {"date": "2008-02-12", "value": 2725.80004883}, {"date": "2008-02-13", "value": 2725.5}, {"date": "2008-02-14", "value": 2722.5}, {"date": "2008-02-15", "value": 2735.69995117}, {"date": "2008-02-18", "value": 2726.60009766}, {"date": "2008-02-19", "value": 2743.10009766}, {"date": "2008-02-20", "value": 2743.0}, {"date": "2008-02-21", "value": 2756.60009766}, {"date": "2008-02-22", "value": 2763.19995117}, {"date": "2008-02-25", "value": 2753.39990234}, {"date": "2008-02-26", "value": 2756.19995117}, {"date": "2008-02-27", "value": 2765.19995117}, {"date": "2008-02-28", "value": 2745.60009766}, {"date": "2008-02-29", "value": 2745.0}, {"date": "2008-03-03", "value": 2743.30004883}, {"date": "2008-03-04", "value": 2748.0}, {"date": "2008-03-05", "value": 2770.5}, {"date": "2008-03-06", "value": 2798.10009766}, {"date": "2008-03-07", "value": 2868.69995117}, {"date": "2008-03-10", "value": 2824.10009766}, {"date": "2008-03-11", "value": 2849.10009766}, {"date": "2008-03-12", "value": 2834.0}, {"date": "2008-03-13", "value": 2829.80004883}, {"date": "2008-03-14", "value": 2838.5}, {"date": "2008-03-17", "value": 2868.89990234}, {"date": "2008-03-18", "value": 2873.39990234}, {"date": "2008-03-19", "value": 2800.80004883}, {"date": "2008-03-20", "value": 2767.89990234}, {"date": "2008-03-21", "value": 2767.89990234}, {"date": "2008-03-24", "value": 2767.89990234}, {"date": "2008-03-25", "value": 2790.69995117}, {"date": "2008-03-26", "value": 2826.69995117}, {"date": "2008-03-27", "value": 2816.19995117}, {"date": "2008-03-28", "value": 2810.80004883}, {"date": "2008-03-31", "value": 2851.0}, {"date": "2008-04-02", "value": 2811.69995117}, {"date": "2008-04-03", "value": 2789.10009766}, {"date": "2008-04-04", "value": 2815.10009766}, {"date": "2008-04-07", "value": 2803.19995117}, {"date": "2008-04-08", "value": 2804.10009766}, {"date": "2008-04-09", "value": 2792.30004883}, {"date": "2008-04-10", "value": 2806.19995117}, {"date": "2008-04-11", "value": 2786.69995117}, {"date": "2008-04-14", "value": 2791.0}, {"date": "2008-04-15", "value": 2794.19995117}, {"date": "2008-04-16", "value": 2819.69995117}, {"date": "2008-04-17", "value": 2810.39990234}, {"date": "2008-04-18", "value": 2792.60009766}, {"date": "2008-04-21", "value": 2786.89990234}, {"date": "2008-04-22", "value": 2786.10009766}, {"date": "2008-04-23", "value": 2786.5}, {"date": "2008-04-24", "value": 2726.69995117}, {"date": "2008-04-25", "value": 2702.80004883}, {"date": "2008-04-28", "value": 2739.10009766}, {"date": "2008-04-29", "value": 2703.69995117}, {"date": "2008-04-30", "value": 2719.60009766}, {"date": "2008-05-02", "value": 2672.69995117}, {"date": "2008-05-05", "value": 2658.0}, {"date": "2008-05-06", "value": 2673.10009766}, {"date": "2008-05-07", "value": 2675.89990234}, {"date": "2008-05-08", "value": 2710.5}, {"date": "2008-05-09", "value": 2707.30004883}, {"date": "2008-05-12", "value": 2707.30004883}, {"date": "2008-05-13", "value": 2703.10009766}, {"date": "2008-05-14", "value": 2697.5}, {"date": "2008-05-15", "value": 2720.60009766}, {"date": "2008-05-16", "value": 2721.80004883}, {"date": "2008-05-19", "value": 2732.19995117}, {"date": "2008-05-20", "value": 2738.0}, {"date": "2008-05-21", "value": 2772.10009766}, {"date": "2008-05-22", "value": 2769.0}, {"date": "2008-05-23", "value": 2745.10009766}, {"date": "2008-05-26", "value": 2749.69995117}, {"date": "2008-05-27", "value": 2751.10009766}, {"date": "2008-05-28", "value": 2725.39990234}, {"date": "2008-05-29", "value": 2698.69995117}, {"date": "2008-05-30", "value": 2652.69995117}, {"date": "2008-06-02", "value": 2664.0}, {"date": "2008-06-03", "value": 2673.89990234}, {"date": "2008-06-04", "value": 2624.10009766}, {"date": "2008-06-05", "value": 2604.19995117}, {"date": "2008-06-06", "value": 2614.39990234}, {"date": "2008-06-09", "value": 2640.30004883}, {"date": "2008-06-10", "value": 2573.10009766}, {"date": "2008-06-11", "value": 2574.89990234}, {"date": "2008-06-12", "value": 2573.0}, {"date": "2008-06-13", "value": 2559.0}, {"date": "2008-06-16", "value": 2583.19995117}, {"date": "2008-06-17", "value": 2550.19995117}, {"date": "2008-06-18", "value": 2515.30004883}, {"date": "2008-06-19", "value": 2520.10009766}, {"date": "2008-06-20", "value": 2567.69995117}, {"date": "2008-06-23", "value": 2556.10009766}, {"date": "2008-06-24", "value": 2637.5}, {"date": "2008-06-25", "value": 2675.69995117}, {"date": "2008-06-26", "value": 2742.69995117}, {"date": "2008-06-27", "value": 2897.80004883}, {"date": "2008-06-30", "value": 2947.80004883}, {"date": "2008-07-02", "value": 2901.60009766}, {"date": "2008-07-03", "value": 2782.60009766}, {"date": "2008-07-04", "value": 2685.39990234}, {"date": "2008-07-07", "value": 2688.80004883}, {"date": "2008-07-08", "value": 2703.5}, {"date": "2008-07-09", "value": 2684.39990234}, {"date": "2008-07-10", "value": 2654.60009766}, {"date": "2008-07-11", "value": 2717.39990234}, {"date": "2008-07-14", "value": 2753.30004883}, {"date": "2008-07-15", "value": 2761.5}, {"date": "2008-07-16", "value": 2766.69995117}, {"date": "2008-07-17", "value": 2761.39990234}, {"date": "2008-07-18", "value": 2722.30004883}, {"date": "2008-07-21", "value": 2817.10009766}, {"date": "2008-07-22", "value": 2826.39990234}, {"date": "2008-07-23", "value": 2771.10009766}, {"date": "2008-07-24", "value": 2726.89990234}, {"date": "2008-07-25", "value": 2748.89990234}, {"date": "2008-07-28", "value": 2751.80004883}, {"date": "2008-07-29", "value": 2759.69995117}, {"date": "2008-07-30", "value": 2739.30004883}, {"date": "2008-07-31", "value": 2752.30004883}, {"date": "2008-08-26", "value": 2674.30004883}, {"date": "2008-08-27", "value": 2744.60009766}, {"date": "2008-08-28", "value": 2757.0}, {"date": "2008-08-29", "value": 2777.80004883}, {"date": "2008-09-01", "value": 2757.5}, {"date": "2008-09-02", "value": 2752.19995117}, {"date": "2008-09-03", "value": 2812.89990234}, {"date": "2008-09-04", "value": 2851.69995117}, {"date": "2008-09-05", "value": 2824.10009766}, {"date": "2008-09-08", "value": 2807.5}, {"date": "2008-09-09", "value": 2880.60009766}, {"date": "2008-09-10", "value": 2867.30004883}, {"date": "2008-09-11", "value": 2817.89990234}, {"date": "2008-09-12", "value": 2884.5}, {"date": "2008-09-15", "value": 2837.39990234}, {"date": "2008-09-16", "value": 2886.39990234}, {"date": "2008-09-17", "value": 2930.19995117}, {"date": "2008-09-18", "value": 3092.69995117}, {"date": "2008-09-19", "value": 3062.19995117}, {"date": "2008-09-22", "value": 2960.0}, {"date": "2008-09-23", "value": 2974.10009766}, {"date": "2008-09-24", "value": 3036.89990234}, {"date": "2008-09-25", "value": 3133.69995117}, {"date": "2008-09-26", "value": 2982.19995117}, {"date": "2008-09-29", "value": 2981.10009766}, {"date": "2008-09-30", "value": 3091.5}, {"date": "2008-10-01", "value": 3037.30004883}, {"date": "2008-10-02", "value": 2940.80004883}, {"date": "2008-10-03", "value": 2940.80004883}, {"date": "2008-10-06", "value": 2883.0}, {"date": "2008-10-07", "value": 3010.69995117}, {"date": "2008-10-08", "value": 2949.89990234}, {"date": "2008-10-09", "value": 3112.30004883}, {"date": "2008-10-10", "value": 2980.19995117}, {"date": "2008-10-13", "value": 3099.0}, {"date": "2008-10-14", "value": 3128.39990234}, {"date": "2008-10-15", "value": 3037.80004883}, {"date": "2008-10-16", "value": 3067.69995117}, {"date": "2008-10-17", "value": 3006.60009766}, {"date": "2008-10-20", "value": 2986.0}, {"date": "2008-10-21", "value": 2925.19995117}, {"date": "2008-10-22", "value": 2907.60009766}, {"date": "2008-10-23", "value": 2947.60009766}, {"date": "2008-10-24", "value": 2925.30004883}, {"date": "2008-10-27", "value": 2883.5}, {"date": "2008-10-28", "value": 2954.60009766}, {"date": "2008-10-29", "value": 3026.19995117}, {"date": "2008-10-30", "value": 3040.80004883}, {"date": "2008-10-31", "value": 2976.80004883}, {"date": "2008-11-03", "value": 2977.89990234}, {"date": "2008-11-04", "value": 2996.19995117}, {"date": "2008-11-05", "value": 3017.19995117}, {"date": "2008-11-06", "value": 2920.89990234}, {"date": "2008-11-07", "value": 2955.39990234}, {"date": "2008-11-10", "value": 2986.69995117}, {"date": "2008-11-11", "value": 2865.39990234}, {"date": "2008-11-12", "value": 2827.39990234}, {"date": "2008-11-13", "value": 2815.5}, {"date": "2008-11-14", "value": 2858.80004883}, {"date": "2008-11-17", "value": 2869.19995117}, {"date": "2008-11-18", "value": 2862.10009766}, {"date": "2008-11-19", "value": 2892.89990234}, {"date": "2008-11-20", "value": 2887.19995117}, {"date": "2008-11-21", "value": 2853.60009766}, {"date": "2008-11-24", "value": 2878.30004883}, {"date": "2008-11-25", "value": 2921.5}, {"date": "2008-11-26", "value": 2954.5}, {"date": "2008-11-27", "value": 2933.39990234}, {"date": "2008-11-28", "value": 2908.89990234}, {"date": "2008-12-01", "value": 2876.0}, {"date": "2008-12-02", "value": 2935.80004883}, {"date": "2008-12-03", "value": 2933.5}, {"date": "2008-12-04", "value": 2934.89990234}, {"date": "2008-12-05", "value": 2878.5}, {"date": "2008-12-08", "value": 2957.30004883}, {"date": "2008-12-09", "value": 2914.19995117}, {"date": "2008-12-10", "value": 2942.5}, {"date": "2008-12-11", "value": 2992.80004883}, {"date": "2008-12-12", "value": 2977.30004883}, {"date": "2008-12-15", "value": 3062.30004883}, {"date": "2008-12-16", "value": 3119.10009766}, {"date": "2008-12-17", "value": 3069.5}, {"date": "2008-12-18", "value": 3115.39990234}, {"date": "2008-12-19", "value": 2985.60009766}, {"date": "2008-12-22", "value": 2974.30004883}, {"date": "2008-12-23", "value": 2990.69995117}, {"date": "2008-12-24", "value": 2990.69995117}, {"date": "2008-12-25", "value": 2990.69995117}, {"date": "2008-12-26", "value": 2990.69995117}, {"date": "2008-12-29", "value": 3059.5}, {"date": "2008-12-30", "value": 3138.39990234}, {"date": "2008-12-31", "value": 3193.30004883}, {"date": "2009-01-01", "value": 3193.30004883}, {"date": "2009-01-02", "value": 3093.0}, {"date": "2009-01-05", "value": 3026.0}, {"date": "2009-01-06", "value": 2916.89990234}, {"date": "2009-01-07", "value": 2979.60009766}, {"date": "2009-01-08", "value": 2955.69995117}, {"date": "2009-01-09", "value": 2982.80004883}, {"date": "2009-01-12", "value": 2923.89990234}, {"date": "2009-01-13", "value": 2908.0}, {"date": "2009-01-14", "value": 2888.30004883}, {"date": "2009-01-15", "value": 2882.60009766}, {"date": "2009-01-16", "value": 2939.60009766}, {"date": "2009-01-19", "value": 2934.89990234}, {"date": "2009-01-20", "value": 2873.30004883}, {"date": "2009-01-21", "value": 2858.0}, {"date": "2009-01-22", "value": 2874.60009766}, {"date": "2009-01-23", "value": 2828.19995117}, {"date": "2009-01-26", "value": 2868.39990234}, {"date": "2009-01-27", "value": 2927.60009766}, {"date": "2009-01-28", "value": 3016.30004883}, {"date": "2009-01-29", "value": 2904.0}, {"date": "2009-01-30", "value": 3021.19995117}, {"date": "2009-02-02", "value": 3028.39990234}, {"date": "2009-02-03", "value": 3075.60009766}, {"date": "2009-02-04", "value": 3112.19995117}, {"date": "2009-02-05", "value": 3121.19995117}, {"date": "2009-02-06", "value": 3104.19995117}, {"date": "2009-02-09", "value": 3144.39990234}, {"date": "2009-02-10", "value": 3144.60009766}, {"date": "2009-02-11", "value": 3188.0}, {"date": "2009-02-12", "value": 3208.19995117}, {"date": "2009-02-13", "value": 3197.80004883}, {"date": "2009-02-16", "value": 3140.0}, {"date": "2009-02-17", "value": 3116.60009766}, {"date": "2009-02-18", "value": 3141.60009766}, {"date": "2009-02-19", "value": 3159.10009766}, {"date": "2009-02-20", "value": 3151.0}, {"date": "2009-02-23", "value": 3235.0}, {"date": "2009-02-24", "value": 3254.89990234}, {"date": "2009-02-25", "value": 3253.60009766}, {"date": "2009-02-26", "value": 3250.39990234}, {"date": "2009-02-27", "value": 3190.30004883}, {"date": "2009-03-02", "value": 3177.60009766}, {"date": "2009-03-03", "value": 3157.89990234}, {"date": "2009-03-04", "value": 3141.39990234}, {"date": "2009-03-05", "value": 3163.60009766}, {"date": "2009-03-06", "value": 3213.5}, {"date": "2009-03-09", "value": 3166.10009766}, {"date": "2009-03-10", "value": 3194.39990234}, {"date": "2009-03-11", "value": 3174.30004883}, {"date": "2009-03-12", "value": 3161.10009766}, {"date": "2009-03-13", "value": 3123.60009766}, {"date": "2009-03-16", "value": 3166.89990234}, {"date": "2009-03-17", "value": 3046.0}, {"date": "2009-03-18", "value": 3064.0}, {"date": "2009-03-19", "value": 3193.89990234}, {"date": "2009-03-20", "value": 3187.10009766}, {"date": "2009-03-23", "value": 3166.69995117}, {"date": "2009-03-24", "value": 3143.19995117}, {"date": "2009-03-25", "value": 3119.69995117}, {"date": "2009-03-26", "value": 3236.10009766}, {"date": "2009-03-27", "value": 3168.39990234}, {"date": "2009-03-30", "value": 3218.80004883}, {"date": "2009-03-31", "value": 3273.80004883}, {"date": "2009-04-01", "value": 3327.10009766}, {"date": "2009-04-02", "value": 3285.80004883}, {"date": "2009-04-03", "value": 3227.39990234}, {"date": "2009-04-06", "value": 3215.19995117}, {"date": "2009-04-07", "value": 3143.0}, {"date": "2009-04-08", "value": 3154.10009766}, {"date": "2009-04-09", "value": 3152.60009766}, {"date": "2009-04-10", "value": 3152.60009766}, {"date": "2009-04-14", "value": 3116.69995117}, {"date": "2009-04-15", "value": 3125.30004883}, {"date": "2009-04-16", "value": 3070.5}, {"date": "2009-04-17", "value": 3007.10009766}, {"date": "2009-04-20", "value": 2983.30004883}, {"date": "2009-04-21", "value": 3026.60009766}, {"date": "2009-04-22", "value": 2965.60009766}, {"date": "2009-04-23", "value": 2991.39990234}, {"date": "2009-04-24", "value": 3002.10009766}, {"date": "2009-04-27", "value": 2968.0}, {"date": "2009-04-28", "value": 2992.10009766}, {"date": "2009-04-29", "value": 3041.69995117}, {"date": "2009-04-30", "value": 2992.19995117}, {"date": "2009-05-01", "value": 2992.19995117}, {"date": "2009-05-04", "value": 2986.0}, {"date": "2009-05-05", "value": 3003.30004883}, {"date": "2009-05-06", "value": 2947.30004883}, {"date": "2009-05-07", "value": 2919.80004883}, {"date": "2009-05-08", "value": 2928.39990234}, {"date": "2009-05-11", "value": 2954.10009766}, {"date": "2009-05-12", "value": 2981.69995117}, {"date": "2009-05-13", "value": 2977.89990234}, {"date": "2009-05-14", "value": 3008.30004883}, {"date": "2009-05-15", "value": 3011.39990234}, {"date": "2009-05-18", "value": 2988.0}, {"date": "2009-05-19", "value": 3013.80004883}, {"date": "2009-05-20", "value": 2981.10009766}, {"date": "2009-05-21", "value": 2981.10009766}, {"date": "2009-05-22", "value": 3035.0}, {"date": "2009-05-25", "value": 3037.10009766}, {"date": "2009-05-26", "value": 3004.5}, {"date": "2009-05-27", "value": 3043.80004883}, {"date": "2009-05-28", "value": 3015.80004883}, {"date": "2009-05-29", "value": 3058.69995117}, {"date": "2009-06-02", "value": 3089.0}, {"date": "2009-06-03", "value": 2887.60009766}, {"date": "2009-06-04", "value": 2882.10009766}, {"date": "2009-06-05", "value": 2867.60009766}, {"date": "2009-06-08", "value": 2794.0}, {"date": "2009-06-09", "value": 2855.10009766}, {"date": "2009-06-10", "value": 2845.10009766}, {"date": "2009-06-11", "value": 2825.0}, {"date": "2009-06-12", "value": 2779.39990234}, {"date": "2009-06-15", "value": 2742.5}, {"date": "2009-06-16", "value": 2744.10009766}, {"date": "2009-06-17", "value": 2772.89990234}, {"date": "2009-06-18", "value": 2825.10009766}, {"date": "2009-06-19", "value": 2863.19995117}, {"date": "2009-06-22", "value": 2835.30004883}, {"date": "2009-06-23", "value": 2856.19995117}, {"date": "2009-06-24", "value": 2982.80004883}, {"date": "2009-06-25", "value": 2978.5}, {"date": "2009-06-26", "value": 3006.10009766}, {"date": "2009-06-29", "value": 2971.80004883}, {"date": "2009-06-30", "value": 2992.69995117}, {"date": "2009-07-01", "value": 2961.60009766}, {"date": "2009-07-02", "value": 2883.80004883}, {"date": "2009-07-03", "value": 2887.69995117}, {"date": "2009-07-06", "value": 2850.60009766}, {"date": "2009-07-07", "value": 2901.5}, {"date": "2009-07-08", "value": 2870.0}, {"date": "2009-07-09", "value": 2876.69995117}, {"date": "2009-07-10", "value": 2883.0}, {"date": "2009-07-13", "value": 2875.60009766}, {"date": "2009-07-14", "value": 2847.19995117}, {"date": "2009-07-15", "value": 2832.60009766}, {"date": "2009-07-16", "value": 2800.60009766}, {"date": "2009-07-17", "value": 2799.10009766}, {"date": "2009-07-20", "value": 2826.19995117}, {"date": "2009-07-21", "value": 2802.0}, {"date": "2009-07-22", "value": 2767.60009766}, {"date": "2009-07-23", "value": 2752.60009766}, {"date": "2009-07-24", "value": 2733.39990234}, {"date": "2009-07-27", "value": 2751.5}, {"date": "2009-07-28", "value": 2797.10009766}, {"date": "2009-07-29", "value": 2812.30004883}, {"date": "2009-07-30", "value": 2863.10009766}, {"date": "2009-07-31", "value": 2841.30004883}, {"date": "2009-08-03", "value": 2856.69995117}, {"date": "2009-08-04", "value": 2841.60009766}, {"date": "2009-08-05", "value": 2817.80004883}, {"date": "2009-08-06", "value": 2808.30004883}, {"date": "2009-08-07", "value": 2833.60009766}, {"date": "2009-08-10", "value": 2803.69995117}, {"date": "2009-08-11", "value": 2831.0}, {"date": "2009-08-12", "value": 2861.19995117}, {"date": "2009-08-13", "value": 2835.5}, {"date": "2009-08-14", "value": 2814.30004883}, {"date": "2009-08-17", "value": 2786.5}, {"date": "2009-08-18", "value": 2798.80004883}, {"date": "2009-08-19", "value": 2825.80004883}, {"date": "2009-08-20", "value": 2834.80004883}, {"date": "2009-08-21", "value": 2836.10009766}, {"date": "2009-08-24", "value": 2813.10009766}, {"date": "2009-08-25", "value": 2815.0}, {"date": "2009-08-26", "value": 2836.89990234}, {"date": "2009-08-27", "value": 2855.0}, {"date": "2009-08-28", "value": 2883.19995117}, {"date": "2009-08-31", "value": 2855.60009766}, {"date": "2009-09-01", "value": 2891.80004883}, {"date": "2009-09-02", "value": 2879.10009766}, {"date": "2009-09-03", "value": 2886.80004883}, {"date": "2009-09-04", "value": 2839.89990234}, {"date": "2009-09-07", "value": 2845.80004883}, {"date": "2009-09-08", "value": 2876.30004883}, {"date": "2009-09-09", "value": 2839.89990234}, {"date": "2009-09-10", "value": 2875.19995117}, {"date": "2009-09-11", "value": 2861.80004883}, {"date": "2009-09-14", "value": 2834.89990234}, {"date": "2009-09-15", "value": 2862.80004883}, {"date": "2009-09-16", "value": 2872.5}, {"date": "2009-09-17", "value": 2832.5}, {"date": "2009-09-18", "value": 2838.89990234}, {"date": "2009-09-21", "value": 2812.19995117}, {"date": "2009-09-22", "value": 2815.0}, {"date": "2009-09-23", "value": 2832.69995117}, {"date": "2009-09-24", "value": 2776.39990234}, {"date": "2009-09-25", "value": 2774.0}, {"date": "2009-09-28", "value": 2755.39990234}, {"date": "2009-09-29", "value": 2750.30004883}, {"date": "2009-09-30", "value": 2784.69995117}, {"date": "2009-10-01", "value": 2742.10009766}, {"date": "2009-10-02", "value": 2747.80004883}, {"date": "2009-10-05", "value": 2755.69995117}, {"date": "2009-10-06", "value": 2785.5}, {"date": "2009-10-07", "value": 2758.69995117}, {"date": "2009-10-08", "value": 2750.69995117}, {"date": "2009-10-09", "value": 2709.69995117}, {"date": "2009-10-12", "value": 2697.39990234}, {"date": "2009-10-13", "value": 2690.39990234}, {"date": "2009-10-14", "value": 2662.89990234}, {"date": "2009-10-15", "value": 2678.0}, {"date": "2009-10-16", "value": 2704.60009766}, {"date": "2009-10-19", "value": 2708.10009766}, {"date": "2009-10-20", "value": 2754.10009766}, {"date": "2009-10-21", "value": 2805.30004883}, {"date": "2009-10-22", "value": 2789.80004883}, {"date": "2009-10-23", "value": 2836.60009766}, {"date": "2009-10-26", "value": 2830.39990234}, {"date": "2009-10-27", "value": 2850.89990234}, {"date": "2009-10-28", "value": 2878.89990234}, {"date": "2009-10-29", "value": 2922.19995117}, {"date": "2009-10-30", "value": 2863.10009766}, {"date": "2009-11-02", "value": 2893.5}, {"date": "2009-11-03", "value": 2867.10009766}, {"date": "2009-11-04", "value": 2885.89990234}, {"date": "2009-11-05", "value": 2869.89990234}, {"date": "2009-11-06", "value": 2899.60009766}, {"date": "2009-11-09", "value": 2920.39990234}, {"date": "2009-11-10", "value": 2905.19995117}, {"date": "2009-11-11", "value": 2915.19995117}, {"date": "2009-11-12", "value": 2887.80004883}, {"date": "2009-11-13", "value": 2879.0}, {"date": "2009-11-16", "value": 2894.39990234}, {"date": "2009-11-17", "value": 2886.19995117}, {"date": "2009-11-18", "value": 2890.39990234}, {"date": "2009-11-19", "value": 2849.89990234}, {"date": "2009-11-20", "value": 2869.30004883}, {"date": "2009-11-23", "value": 2909.0}, {"date": "2009-11-24", "value": 2891.80004883}, {"date": "2009-11-25", "value": 2910.19995117}, {"date": "2009-11-26", "value": 2924.10009766}, {"date": "2009-11-27", "value": 2898.5}, {"date": "2009-11-30", "value": 2957.39990234}, {"date": "2009-12-01", "value": 2966.0}, {"date": "2009-12-02", "value": 2949.30004883}, {"date": "2009-12-03", "value": 2960.80004883}, {"date": "2009-12-04", "value": 2945.5}, {"date": "2009-12-07", "value": 2905.60009766}, {"date": "2009-12-08", "value": 2909.89990234}, {"date": "2009-12-09", "value": 2898.80004883}, {"date": "2009-12-10", "value": 2924.80004883}, {"date": "2009-12-11", "value": 2929.0}, {"date": "2009-12-14", "value": 2876.69995117}, {"date": "2009-12-15", "value": 2845.89990234}, {"date": "2009-12-16", "value": 2867.30004883}, {"date": "2009-12-17", "value": 2822.10009766}, {"date": "2009-12-18", "value": 2851.30004883}, {"date": "2009-12-21", "value": 2859.0}, {"date": "2009-12-22", "value": 2861.80004883}, {"date": "2009-12-23", "value": 2879.19995117}, {"date": "2009-12-24", "value": 2901.69995117}, {"date": "2009-12-28", "value": 2898.80004883}, {"date": "2009-12-29", "value": 2891.0}, {"date": "2009-12-30", "value": 2877.0}, {"date": "2009-12-31", "value": 2890.19995117}, {"date": "2010-01-04", "value": 2914.0}, {"date": "2010-01-05", "value": 2866.10009766}, {"date": "2010-01-06", "value": 2801.69995117}, {"date": "2010-01-07", "value": 2775.89990234}, {"date": "2010-01-08", "value": 2768.89990234}, {"date": "2010-01-11", "value": 2805.19995117}, {"date": "2010-01-12", "value": 2794.19995117}, {"date": "2010-01-13", "value": 2802.80004883}, {"date": "2010-01-14", "value": 2807.39990234}, {"date": "2010-01-15", "value": 2785.69995117}, {"date": "2010-01-18", "value": 2779.60009766}, {"date": "2010-01-19", "value": 2768.80004883}, {"date": "2010-01-20", "value": 2713.19995117}, {"date": "2010-01-21", "value": 2701.60009766}, {"date": "2010-01-22", "value": 2739.89990234}, {"date": "2010-01-25", "value": 2759.89990234}, {"date": "2010-01-26", "value": 2710.69995117}, {"date": "2010-01-27", "value": 2724.80004883}, {"date": "2010-01-28", "value": 2733.69995117}, {"date": "2010-01-29", "value": 2732.69995117}, {"date": "2010-02-01", "value": 2708.39990234}, {"date": "2010-02-02", "value": 2697.10009766}, {"date": "2010-02-03", "value": 2692.80004883}, {"date": "2010-02-04", "value": 2669.19995117}, {"date": "2010-02-05", "value": 2678.80004883}, {"date": "2010-02-08", "value": 2689.5}, {"date": "2010-02-09", "value": 2697.30004883}, {"date": "2010-02-10", "value": 2662.39990234}, {"date": "2010-02-11", "value": 2638.0}, {"date": "2010-02-12", "value": 2575.39990234}, {"date": "2010-02-15", "value": 2590.80004883}, {"date": "2010-02-16", "value": 2592.60009766}, {"date": "2010-02-17", "value": 2599.0}, {"date": "2010-02-18", "value": 2572.60009766}, {"date": "2010-02-19", "value": 2553.10009766}, {"date": "2010-02-22", "value": 2575.80004883}, {"date": "2010-02-23", "value": 2555.80004883}, {"date": "2010-02-24", "value": 2560.60009766}, {"date": "2010-02-25", "value": 2558.80004883}, {"date": "2010-02-26", "value": 2590.0}, {"date": "2010-03-01", "value": 2577.69995117}, {"date": "2010-03-02", "value": 2543.0}, {"date": "2010-03-03", "value": 2536.30004883}, {"date": "2010-03-04", "value": 2586.30004883}, {"date": "2010-03-05", "value": 2556.30004883}, {"date": "2010-03-08", "value": 2539.89990234}, {"date": "2010-03-09", "value": 2521.19995117}, {"date": "2010-03-10", "value": 2520.60009766}, {"date": "2010-03-11", "value": 2523.60009766}, {"date": "2010-03-12", "value": 2565.5}, {"date": "2010-03-15", "value": 2557.5}, {"date": "2010-03-16", "value": 2548.60009766}, {"date": "2010-03-17", "value": 2565.0}, {"date": "2010-03-18", "value": 2538.10009766}, {"date": "2010-03-19", "value": 2525.5}, {"date": "2010-03-22", "value": 2524.30004883}, {"date": "2010-03-23", "value": 2522.19995117}, {"date": "2010-03-24", "value": 2499.5}, {"date": "2010-03-25", "value": 2525.89990234}, {"date": "2010-03-26", "value": 2528.10009766}, {"date": "2010-03-29", "value": 2560.69995117}, {"date": "2010-03-30", "value": 2554.5}, {"date": "2010-03-31", "value": 2548.69995117}, {"date": "2010-04-01", "value": 2544.80004883}, {"date": "2010-04-02", "value": 2544.80004883}, {"date": "2010-04-05", "value": 2544.80004883}, {"date": "2010-04-06", "value": 2517.80004883}, {"date": "2010-04-07", "value": 2502.69995117}, {"date": "2010-04-08", "value": 2502.39990234}, {"date": "2010-04-09", "value": 2545.30004883}, {"date": "2010-04-12", "value": 2572.60009766}, {"date": "2010-04-13", "value": 2571.69995117}, {"date": "2010-04-14", "value": 2585.0}, {"date": "2010-04-15", "value": 2586.89990234}, {"date": "2010-04-16", "value": 2570.89990234}, {"date": "2010-04-19", "value": 2565.89990234}, {"date": "2010-04-20", "value": 2588.89990234}, {"date": "2010-04-21", "value": 2558.10009766}, {"date": "2010-04-22", "value": 2552.39990234}, {"date": "2010-04-23", "value": 2551.60009766}, {"date": "2010-04-26", "value": 2548.5}, {"date": "2010-04-27", "value": 2535.80004883}, {"date": "2010-04-28", "value": 2545.39990234}, {"date": "2010-04-29", "value": 2556.5}, {"date": "2010-04-30", "value": 2560.60009766}, {"date": "2010-05-03", "value": 2541.0}, {"date": "2010-05-04", "value": 2526.19995117}, {"date": "2010-05-05", "value": 2523.69995117}, {"date": "2010-05-06", "value": 2508.39990234}, {"date": "2010-05-07", "value": 2531.0}, {"date": "2010-05-10", "value": 2572.0}, {"date": "2010-05-11", "value": 2471.60009766}, {"date": "2010-05-12", "value": 2453.0}, {"date": "2010-05-13", "value": 2438.80004883}, {"date": "2010-05-14", "value": 2390.30004883}, {"date": "2010-05-17", "value": 2386.19995117}, {"date": "2010-05-18", "value": 2407.30004883}, {"date": "2010-05-19", "value": 2357.80004883}, {"date": "2010-05-20", "value": 2417.60009766}, {"date": "2010-05-21", "value": 2467.5}, {"date": "2010-05-24", "value": 2414.60009766}, {"date": "2010-05-25", "value": 2359.0}, {"date": "2010-05-26", "value": 2398.39990234}, {"date": "2010-05-27", "value": 2380.10009766}, {"date": "2010-05-28", "value": 2391.69995117}, {"date": "2010-05-31", "value": 2374.19995117}, {"date": "2010-06-01", "value": 2346.39990234}, {"date": "2010-06-02", "value": 2363.0}, {"date": "2010-06-03", "value": 2360.39990234}, {"date": "2010-06-04", "value": 2341.80004883}, {"date": "2010-06-07", "value": 2294.69995117}, {"date": "2010-06-08", "value": 2293.89990234}, {"date": "2010-06-09", "value": 2299.5}, {"date": "2010-06-10", "value": 2279.5}, {"date": "2010-06-11", "value": 2283.5}, {"date": "2010-06-14", "value": 2305.69995117}, {"date": "2010-06-15", "value": 2309.80004883}, {"date": "2010-06-16", "value": 2309.80004883}, {"date": "2010-06-17", "value": 2314.5}, {"date": "2010-06-18", "value": 2308.0}, {"date": "2010-06-21", "value": 2318.69995117}, {"date": "2010-06-22", "value": 2270.39990234}, {"date": "2010-06-23", "value": 2265.0}, {"date": "2010-06-24", "value": 2284.30004883}, {"date": "2010-06-25", "value": 2283.69995117}, {"date": "2010-06-28", "value": 2290.10009766}, {"date": "2010-06-29", "value": 2272.80004883}, {"date": "2010-06-30", "value": 2309.10009766}, {"date": "2010-07-01", "value": 2314.80004883}, {"date": "2010-07-02", "value": 2324.10009766}, {"date": "2010-07-05", "value": 2314.5}, {"date": "2010-07-06", "value": 2324.10009766}, {"date": "2010-07-07", "value": 2318.10009766}, {"date": "2010-07-08", "value": 2354.19995117}, {"date": "2010-07-09", "value": 2340.69995117}, {"date": "2010-07-12", "value": 2309.19995117}, {"date": "2010-07-13", "value": 2311.39990234}, {"date": "2010-07-14", "value": 2338.30004883}, {"date": "2010-07-15", "value": 2350.80004883}, {"date": "2010-07-16", "value": 2377.19995117}, {"date": "2010-07-19", "value": 2381.0}, {"date": "2010-07-20", "value": 2368.0}, {"date": "2010-07-21", "value": 2349.10009766}, {"date": "2010-07-22", "value": 2354.5}, {"date": "2010-07-23", "value": 2365.10009766}, {"date": "2010-07-26", "value": 2364.30004883}, {"date": "2010-07-27", "value": 2364.60009766}, {"date": "2010-07-28", "value": 2359.60009766}, {"date": "2010-07-29", "value": 2367.80004883}, {"date": "2010-07-30", "value": 2348.30004883}, {"date": "2010-08-02", "value": 2357.89990234}, {"date": "2010-08-03", "value": 2377.30004883}, {"date": "2010-08-04", "value": 2377.30004883}, {"date": "2010-08-05", "value": 2379.30004883}, {"date": "2010-08-06", "value": 2361.89990234}, {"date": "2010-08-09", "value": 2347.30004883}, {"date": "2010-08-10", "value": 2363.89990234}, {"date": "2010-08-11", "value": 2328.30004883}, {"date": "2010-08-12", "value": 2303.60009766}, {"date": "2010-08-13", "value": 2271.19995117}, {"date": "2010-08-16", "value": 2272.10009766}, {"date": "2010-08-17", "value": 2302.39990234}, {"date": "2010-08-18", "value": 2297.5}, {"date": "2010-08-19", "value": 2284.10009766}, {"date": "2010-08-20", "value": 2270.80004883}, {"date": "2010-08-23", "value": 2264.30004883}, {"date": "2010-08-24", "value": 2243.80004883}, {"date": "2010-08-25", "value": 2236.60009766}, {"date": "2010-08-26", "value": 2250.80004883}, {"date": "2010-08-27", "value": 2259.0}, {"date": "2010-08-30", "value": 2260.0}, {"date": "2010-08-31", "value": 2258.89990234}, {"date": "2010-09-01", "value": 2267.89990234}, {"date": "2010-09-02", "value": 2287.0}, {"date": "2010-09-03", "value": 2273.30004883}, {"date": "2010-09-06", "value": 2277.5}, {"date": "2010-09-07", "value": 2279.39990234}, {"date": "2010-09-08", "value": 2254.0}, {"date": "2010-09-09", "value": 2246.80004883}, {"date": "2010-09-10", "value": 2246.60009766}, {"date": "2010-09-13", "value": 2246.69995117}, {"date": "2010-09-14", "value": 2254.30004883}, {"date": "2010-09-15", "value": 2249.10009766}, {"date": "2010-09-16", "value": 2267.60009766}, {"date": "2010-09-17", "value": 2317.30004883}, {"date": "2010-09-20", "value": 2320.5}, {"date": "2010-09-21", "value": 2306.69995117}, {"date": "2010-09-22", "value": 2313.80004883}, {"date": "2010-09-23", "value": 2362.10009766}, {"date": "2010-09-24", "value": 2359.0}, {"date": "2010-09-27", "value": 2379.69995117}, {"date": "2010-09-28", "value": 2376.80004883}, {"date": "2010-09-29", "value": 2376.80004883}, {"date": "2010-09-30", "value": 2404.5}, {"date": "2010-10-01", "value": 2407.39990234}, {"date": "2010-10-04", "value": 2417.89990234}, {"date": "2010-10-05", "value": 2410.39990234}, {"date": "2010-10-06", "value": 2433.60009766}, {"date": "2010-10-07", "value": 2441.80004883}, {"date": "2010-10-08", "value": 2450.19995117}, {"date": "2010-10-11", "value": 2430.80004883}, {"date": "2010-10-12", "value": 2439.39990234}, {"date": "2010-10-13", "value": 2417.60009766}, {"date": "2010-10-14", "value": 2451.0}, {"date": "2010-10-15", "value": 2469.19995117}, {"date": "2010-10-18", "value": 2486.5}, {"date": "2010-10-19", "value": 2466.30004883}, {"date": "2010-10-20", "value": 2468.19995117}, {"date": "2010-10-21", "value": 2463.10009766}, {"date": "2010-10-22", "value": 2487.80004883}, {"date": "2010-10-25", "value": 2480.5}, {"date": "2010-10-26", "value": 2376.80004883}, {"date": "2010-10-27", "value": 2499.39990234}, {"date": "2010-10-28", "value": 2493.69995117}, {"date": "2010-10-29", "value": 2510.60009766}, {"date": "2010-11-01", "value": 2494.80004883}, {"date": "2010-11-02", "value": 2500.80004883}, {"date": "2010-11-03", "value": 2523.10009766}, {"date": "2010-11-04", "value": 2540.10009766}, {"date": "2010-11-05", "value": 2563.60009766}, {"date": "2010-11-08", "value": 2515.10009766}, {"date": "2010-11-09", "value": 2480.89990234}, {"date": "2010-11-10", "value": 2505.5}, {"date": "2010-11-11", "value": 2485.69995117}, {"date": "2010-11-12", "value": 2492.10009766}, {"date": "2010-11-15", "value": 2494.89990234}, {"date": "2010-11-16", "value": 2493.39990234}, {"date": "2010-11-17", "value": 2489.19995117}, {"date": "2010-11-18", "value": 2488.89990234}, {"date": "2010-11-19", "value": 2506.89990234}, {"date": "2010-11-22", "value": 2514.39990234}, {"date": "2010-11-23", "value": 2520.69995117}, {"date": "2010-11-24", "value": 2499.0}, {"date": "2010-11-25", "value": 2472.80004883}, {"date": "2010-11-26", "value": 2469.89990234}, {"date": "2010-11-29", "value": 2450.5}, {"date": "2010-11-30", "value": 2462.5}, {"date": "2010-12-01", "value": 2452.0}, {"date": "2010-12-02", "value": 2497.30004883}, {"date": "2010-12-03", "value": 2492.80004883}, {"date": "2010-12-06", "value": 2475.80004883}, {"date": "2010-12-07", "value": 2446.60009766}, {"date": "2010-12-08", "value": 2473.69995117}, {"date": "2010-12-09", "value": 2456.30004883}, {"date": "2010-12-10", "value": 2454.10009766}, {"date": "2010-12-13", "value": 2477.0}, {"date": "2010-12-14", "value": 2448.60009766}, {"date": "2010-12-15", "value": 2510.5}, {"date": "2010-12-16", "value": 2477.69995117}, {"date": "2010-12-17", "value": 2474.10009766}, {"date": "2010-12-20", "value": 2495.69995117}, {"date": "2010-12-21", "value": 2475.39990234}, {"date": "2010-12-22", "value": 2491.5}, {"date": "2010-12-23", "value": 2495.19995117}, {"date": "2010-12-24", "value": 2484.5}, {"date": "2010-12-27", "value": 2490.89990234}, {"date": "2010-12-28", "value": 2502.89990234}, {"date": "2010-12-29", "value": 2596.80004883}, {"date": "2010-12-30", "value": 2568.60009766}, {"date": "2010-12-31", "value": 2610.39990234}, {"date": "2011-01-03", "value": 2526.19995117}, {"date": "2011-01-04", "value": 2506.19995117}, {"date": "2011-01-05", "value": 2482.30004883}, {"date": "2011-01-06", "value": 2457.69995117}, {"date": "2011-01-07", "value": 2415.0}, {"date": "2011-01-10", "value": 2370.89990234}, {"date": "2011-01-11", "value": 2368.10009766}, {"date": "2011-01-12", "value": 2376.0}, {"date": "2011-01-13", "value": 2359.89990234}, {"date": "2011-01-14", "value": 2406.60009766}, {"date": "2011-01-17", "value": 2441.5}, {"date": "2011-01-18", "value": 2441.89990234}, {"date": "2011-01-19", "value": 2456.5}, {"date": "2011-01-20", "value": 2448.69995117}, {"date": "2011-01-21", "value": 2434.5}, {"date": "2011-01-24", "value": 2445.39990234}, {"date": "2011-01-25", "value": 2449.10009766}, {"date": "2011-01-26", "value": 2470.39990234}, {"date": "2011-01-27", "value": 2491.60009766}, {"date": "2011-01-28", "value": 2510.0}, {"date": "2011-01-31", "value": 2502.89990234}, {"date": "2011-02-01", "value": 2505.80004883}, {"date": "2011-02-02", "value": 2518.39990234}, {"date": "2011-02-03", "value": 2507.30004883}, {"date": "2011-02-04", "value": 2506.5}, {"date": "2011-02-07", "value": 2513.10009766}, {"date": "2011-02-08", "value": 2505.5}, {"date": "2011-02-09", "value": 2524.39990234}, {"date": "2011-02-10", "value": 2521.0}, {"date": "2011-02-11", "value": 2526.19995117}, {"date": "2011-02-14", "value": 2494.39990234}, {"date": "2011-02-15", "value": 2487.30004883}, {"date": "2011-02-16", "value": 2517.69995117}, {"date": "2011-02-17", "value": 2530.30004883}, {"date": "2011-02-18", "value": 2538.0}, {"date": "2011-02-21", "value": 2508.19995117}, {"date": "2011-02-22", "value": 2515.30004883}, {"date": "2011-02-23", "value": 2515.69995117}, {"date": "2011-02-24", "value": 2555.19995117}, {"date": "2011-02-25", "value": 2569.69995117}, {"date": "2011-02-28", "value": 2567.69995117}, {"date": "2011-03-01", "value": 2586.5}, {"date": "2011-03-02", "value": 2586.89990234}, {"date": "2011-03-03", "value": 2600.10009766}, {"date": "2011-03-04", "value": 2604.5}, {"date": "2011-03-07", "value": 2602.39990234}, {"date": "2011-03-08", "value": 2607.19995117}, {"date": "2011-03-09", "value": 2591.60009766}, {"date": "2011-03-10", "value": 2579.30004883}, {"date": "2011-03-11", "value": 2546.10009766}, {"date": "2011-03-14", "value": 2521.5}, {"date": "2011-03-15", "value": 2559.5}, {"date": "2011-03-16", "value": 2558.60009766}, {"date": "2011-03-17", "value": 2586.60009766}, {"date": "2011-03-18", "value": 2603.69995117}, {"date": "2011-03-21", "value": 2608.30004883}, {"date": "2011-03-22", "value": 2605.69995117}, {"date": "2011-03-23", "value": 2618.10009766}, {"date": "2011-03-24", "value": 2590.0}, {"date": "2011-03-25", "value": 2589.30004883}, {"date": "2011-03-28", "value": 2592.80004883}, {"date": "2011-03-29", "value": 2579.80004883}, {"date": "2011-03-30", "value": 2597.80004883}, {"date": "2011-03-31", "value": 2606.39990234}, {"date": "2011-04-01", "value": 2616.10009766}, {"date": "2011-04-04", "value": 2599.89990234}, {"date": "2011-04-05", "value": 2577.80004883}, {"date": "2011-04-06", "value": 2568.0}, {"date": "2011-04-07", "value": 2577.0}, {"date": "2011-04-08", "value": 2558.5}, {"date": "2011-04-11", "value": 2579.89990234}, {"date": "2011-04-12", "value": 2580.80004883}, {"date": "2011-04-13", "value": 2579.39990234}, {"date": "2011-04-14", "value": 2590.5}, {"date": "2011-04-18", "value": 2569.19995117}, {"date": "2011-04-19", "value": 2520.89990234}, {"date": "2011-04-20", "value": 2520.10009766}, {"date": "2011-04-21", "value": 2548.0}, {"date": "2011-04-22", "value": 2548.0}, {"date": "2011-04-25", "value": 2557.39990234}, {"date": "2011-04-26", "value": 2557.39990234}, {"date": "2011-04-27", "value": 2554.80004883}, {"date": "2011-04-28", "value": 2576.60009766}, {"date": "2011-04-29", "value": 2575.5}, {"date": "2011-05-02", "value": 2576.19995117}, {"date": "2011-05-03", "value": 2575.80004883}, {"date": "2011-05-04", "value": 2567.60009766}, {"date": "2011-05-05", "value": 2573.19995117}, {"date": "2011-05-06", "value": 2566.60009766}, {"date": "2011-05-09", "value": 2513.69995117}, {"date": "2011-05-10", "value": 2499.60009766}, {"date": "2011-05-11", "value": 2516.39990234}, {"date": "2011-05-12", "value": 2518.5}, {"date": "2011-05-13", "value": 2514.69995117}, {"date": "2011-05-16", "value": 2521.5}, {"date": "2011-05-17", "value": 2500.19995117}, {"date": "2011-05-18", "value": 2536.69995117}, {"date": "2011-05-19", "value": 2549.69995117}, {"date": "2011-05-20", "value": 2544.39990234}, {"date": "2011-05-23", "value": 2536.80004883}, {"date": "2011-05-24", "value": 2491.5}, {"date": "2011-05-25", "value": 2526.10009766}, {"date": "2011-05-26", "value": 2526.69995117}, {"date": "2011-05-27", "value": 2545.89990234}, {"date": "2011-05-30", "value": 2549.30004883}, {"date": "2011-05-31", "value": 2552.60009766}, {"date": "2011-06-01", "value": 2555.60009766}, {"date": "2011-06-02", "value": 2546.89990234}, {"date": "2011-06-03", "value": 2542.30004883}, {"date": "2011-06-06", "value": 2535.30004883}, {"date": "2011-06-07", "value": 2554.89990234}, {"date": "2011-06-08", "value": 2564.89990234}, {"date": "2011-06-09", "value": 2534.0}, {"date": "2011-06-10", "value": 2540.30004883}, {"date": "2011-06-13", "value": 2511.5}, {"date": "2011-06-14", "value": 2503.30004883}, {"date": "2011-06-15", "value": 2519.39990234}, {"date": "2011-06-16", "value": 2482.19995117}, {"date": "2011-06-17", "value": 2475.39990234}, {"date": "2011-06-20", "value": 2514.19995117}, {"date": "2011-06-21", "value": 2501.19995117}, {"date": "2011-06-22", "value": 2516.60009766}, {"date": "2011-06-23", "value": 2508.60009766}, {"date": "2011-06-24", "value": 2480.89990234}, {"date": "2011-06-27", "value": 2488.69995117}, {"date": "2011-06-28", "value": 2485.19995117}, {"date": "2011-06-29", "value": 2494.69995117}, {"date": "2011-06-30", "value": 2521.80004883}, {"date": "2011-07-01", "value": 2525.80004883}, {"date": "2011-07-04", "value": 2512.69995117}, {"date": "2011-07-05", "value": 2506.80004883}, {"date": "2011-07-06", "value": 2499.10009766}, {"date": "2011-07-07", "value": 2482.5}, {"date": "2011-07-08", "value": 2474.19995117}, {"date": "2011-07-11", "value": 2463.19995117}, {"date": "2011-07-12", "value": 2434.19995117}, {"date": "2011-07-13", "value": 2402.39990234}, {"date": "2011-07-14", "value": 2426.89990234}, {"date": "2011-07-15", "value": 2452.60009766}, {"date": "2011-07-18", "value": 2420.80004883}, {"date": "2011-07-19", "value": 2399.89990234}, {"date": "2011-07-20", "value": 2446.60009766}, {"date": "2011-07-21", "value": 2450.0}, {"date": "2011-07-22", "value": 2446.10009766}, {"date": "2011-07-25", "value": 2486.69995117}, {"date": "2011-07-26", "value": 2479.30004883}, {"date": "2011-07-27", "value": 2503.19995117}, {"date": "2011-07-28", "value": 2493.89990234}, {"date": "2011-07-29", "value": 2477.0}, {"date": "2011-08-01", "value": 2475.5}, {"date": "2011-08-02", "value": 2516.39990234}, {"date": "2011-08-03", "value": 2457.69995117}, {"date": "2011-08-04", "value": 2488.10009766}, {"date": "2011-08-05", "value": 2474.69995117}, {"date": "2011-08-08", "value": 2481.10009766}, {"date": "2011-08-09", "value": 2504.5}, {"date": "2011-08-10", "value": 2537.19995117}, {"date": "2011-08-11", "value": 2556.60009766}, {"date": "2011-08-12", "value": 2501.80004883}, {"date": "2011-08-15", "value": 2496.19995117}, {"date": "2011-08-16", "value": 2501.69995117}, {"date": "2011-08-17", "value": 2513.80004883}, {"date": "2011-08-18", "value": 2515.30004883}, {"date": "2011-08-19", "value": 2488.19995117}, {"date": "2011-08-22", "value": 2495.69995117}, {"date": "2011-08-23", "value": 2495.69995117}, {"date": "2011-08-24", "value": 2525.19995117}, {"date": "2011-08-25", "value": 2535.19995117}, {"date": "2011-08-26", "value": 2529.80004883}, {"date": "2011-08-29", "value": 2535.69995117}, {"date": "2011-08-30", "value": 2551.69995117}, {"date": "2011-08-31", "value": 2525.19995117}, {"date": "2011-09-01", "value": 2530.0}, {"date": "2011-09-02", "value": 2488.89990234}, {"date": "2011-09-05", "value": 2486.19995117}, {"date": "2011-09-06", "value": 2470.30004883}, {"date": "2011-09-07", "value": 2483.80004883}, {"date": "2011-09-08", "value": 2466.89990234}, {"date": "2011-09-09", "value": 2465.80004883}, {"date": "2011-09-12", "value": 2419.69995117}, {"date": "2011-09-13", "value": 2389.10009766}, {"date": "2011-09-14", "value": 2421.19995117}, {"date": "2011-09-15", "value": 2444.5}, {"date": "2011-09-16", "value": 2480.10009766}, {"date": "2011-09-19", "value": 2464.19995117}, {"date": "2011-09-20", "value": 2438.69995117}, {"date": "2011-09-21", "value": 2465.60009766}, {"date": "2011-09-22", "value": 2491.80004883}, {"date": "2011-09-23", "value": 2476.19995117}, {"date": "2011-09-26", "value": 2527.0}, {"date": "2011-09-27", "value": 2518.39990234}, {"date": "2011-09-28", "value": 2538.89990234}, {"date": "2011-09-29", "value": 2537.80004883}, {"date": "2011-09-30", "value": 2562.30004883}, {"date": "2011-10-03", "value": 2539.69995117}, {"date": "2011-10-04", "value": 2529.30004883}, {"date": "2011-10-05", "value": 2534.19995117}, {"date": "2011-10-06", "value": 2598.69995117}, {"date": "2011-10-07", "value": 2598.69995117}, {"date": "2011-10-10", "value": 2567.5}, {"date": "2011-10-11", "value": 2577.60009766}, {"date": "2011-10-12", "value": 2583.80004883}, {"date": "2011-10-13", "value": 2587.0}, {"date": "2011-10-14", "value": 2555.0}, {"date": "2011-10-17", "value": 2574.89990234}, {"date": "2011-10-18", "value": 2553.89990234}, {"date": "2011-10-19", "value": 2535.60009766}, {"date": "2011-10-20", "value": 2584.89990234}, {"date": "2011-10-21", "value": 2574.60009766}, {"date": "2011-10-24", "value": 2575.30004883}, {"date": "2011-10-25", "value": 2566.69995117}, {"date": "2011-10-26", "value": 2559.60009766}, {"date": "2011-10-27", "value": 2564.69995117}, {"date": "2011-10-28", "value": 2587.10009766}, {"date": "2011-10-31", "value": 2585.60009766}, {"date": "2011-11-01", "value": 2562.60009766}, {"date": "2011-11-02", "value": 2527.69995117}, {"date": "2011-11-03", "value": 2556.69995117}, {"date": "2011-11-04", "value": 2581.60009766}, {"date": "2011-11-07", "value": 2592.30004883}, {"date": "2011-11-08", "value": 2574.19995117}, {"date": "2011-11-09", "value": 2585.19995117}, {"date": "2011-11-10", "value": 2552.0}, {"date": "2011-11-11", "value": 2566.60009766}, {"date": "2011-11-14", "value": 2562.10009766}, {"date": "2011-11-15", "value": 2561.10009766}, {"date": "2011-11-16", "value": 2546.60009766}, {"date": "2011-11-17", "value": 2532.39990234}, {"date": "2011-11-18", "value": 2523.5}, {"date": "2011-11-21", "value": 2559.69995117}, {"date": "2011-11-22", "value": 2528.5}, {"date": "2011-11-23", "value": 2564.39990234}, {"date": "2011-11-24", "value": 2520.10009766}, {"date": "2011-11-25", "value": 2544.60009766}, {"date": "2011-11-28", "value": 2513.10009766}, {"date": "2011-11-29", "value": 2580.80004883}, {"date": "2011-11-30", "value": 2557.80004883}, {"date": "2011-12-01", "value": 2568.69995117}, {"date": "2011-12-02", "value": 2582.19995117}, {"date": "2011-12-05", "value": 2577.69995117}, {"date": "2011-12-06", "value": 2557.80004883}, {"date": "2011-12-07", "value": 2543.80004883}, {"date": "2011-12-08", "value": 2537.0}, {"date": "2011-12-09", "value": 2530.39990234}, {"date": "2011-12-12", "value": 2536.19995117}, {"date": "2011-12-13", "value": 2503.5}, {"date": "2011-12-14", "value": 2501.10009766}, {"date": "2011-12-15", "value": 2458.30004883}, {"date": "2011-12-16", "value": 2462.30004883}, {"date": "2011-12-19", "value": 2471.69995117}, {"date": "2011-12-20", "value": 2477.30004883}, {"date": "2011-12-21", "value": 2479.69995117}, {"date": "2011-12-22", "value": 2480.0}, {"date": "2011-12-23", "value": 2472.89990234}, {"date": "2011-12-26", "value": 2464.39990234}, {"date": "2011-12-27", "value": 2464.39990234}, {"date": "2011-12-28", "value": 2460.69995117}, {"date": "2011-12-29", "value": 2463.30004883}, {"date": "2011-12-30", "value": 2446.10009766}, {"date": "2012-01-02", "value": 2457.80004883}, {"date": "2012-01-03", "value": 2460.39990234}, {"date": "2012-01-04", "value": 2478.60009766}, {"date": "2012-01-05", "value": 2424.80004883}, {"date": "2012-01-06", "value": 2371.39990234}, {"date": "2012-01-09", "value": 2354.5}, {"date": "2012-01-10", "value": 2351.10009766}, {"date": "2012-01-11", "value": 2351.10009766}, {"date": "2012-01-12", "value": 2316.89990234}, {"date": "2012-01-13", "value": 2310.80004883}, {"date": "2012-01-16", "value": 2300.80004883}, {"date": "2012-01-17", "value": 2282.0}, {"date": "2012-01-18", "value": 2304.0}, {"date": "2012-01-19", "value": 2306.60009766}, {"date": "2012-01-20", "value": 2306.60009766}, {"date": "2012-01-23", "value": 2306.5}, {"date": "2012-01-24", "value": 2322.80004883}, {"date": "2012-01-25", "value": 2308.30004883}, {"date": "2012-01-26", "value": 2301.0}, {"date": "2012-01-27", "value": 2471.69995117}, {"date": "2012-01-30", "value": 2330.19995117}, {"date": "2012-01-31", "value": 2471.69995117}, {"date": "2012-02-01", "value": 2339.19995117}, {"date": "2012-02-02", "value": 2326.30004883}, {"date": "2012-02-03", "value": 2316.0}, {"date": "2012-02-06", "value": 2311.39990234}, {"date": "2012-02-07", "value": 2280.60009766}, {"date": "2012-02-08", "value": 2294.10009766}, {"date": "2012-02-09", "value": 2318.19995117}, {"date": "2012-02-10", "value": 2306.69995117}, {"date": "2012-02-13", "value": 2299.39990234}, {"date": "2012-02-14", "value": 2315.19995117}, {"date": "2012-02-15", "value": 2296.19995117}, {"date": "2012-02-16", "value": 2304.60009766}, {"date": "2012-02-17", "value": 2282.69995117}, {"date": "2012-02-20", "value": 2294.69995117}, {"date": "2012-02-21", "value": 2308.69995117}, {"date": "2012-02-22", "value": 2290.30004883}, {"date": "2012-02-23", "value": 2300.0}, {"date": "2012-02-24", "value": 2319.39990234}, {"date": "2012-02-27", "value": 2332.60009766}, {"date": "2012-02-28", "value": 2329.69995117}, {"date": "2012-02-29", "value": 2332.30004883}, {"date": "2012-03-01", "value": 2324.60009766}, {"date": "2012-03-02", "value": 2304.19995117}, {"date": "2012-03-05", "value": 2291.39990234}, {"date": "2012-03-06", "value": 2289.19995117}, {"date": "2012-03-07", "value": 2277.19995117}, {"date": "2012-03-08", "value": 2288.60009766}, {"date": "2012-03-09", "value": 2292.10009766}, {"date": "2012-03-12", "value": 2284.10009766}, {"date": "2012-03-13", "value": 2261.80004883}, {"date": "2012-03-14", "value": 2265.89990234}, {"date": "2012-03-15", "value": 2248.30004883}, {"date": "2012-03-16", "value": 2251.19995117}, {"date": "2012-03-19", "value": 2251.5}, {"date": "2012-03-20", "value": 2265.69995117}, {"date": "2012-03-21", "value": 2270.30004883}, {"date": "2012-03-22", "value": 2279.60009766}, {"date": "2012-03-23", "value": 2264.19995117}, {"date": "2012-03-26", "value": 2280.89990234}, {"date": "2012-03-27", "value": 2280.10009766}, {"date": "2012-03-28", "value": 2302.0}, {"date": "2012-03-29", "value": 2297.19995117}, {"date": "2012-03-30", "value": 2305.80004883}, {"date": "2012-04-02", "value": 2339.39990234}, {"date": "2012-04-03", "value": 2334.30004883}, {"date": "2012-04-04", "value": 2316.89990234}, {"date": "2012-04-05", "value": 2278.39990234}, {"date": "2012-04-06", "value": 2278.39990234}, {"date": "2012-04-09", "value": 2266.69995117}, {"date": "2012-04-10", "value": 2266.69995117}, {"date": "2012-04-11", "value": 2281.60009766}, {"date": "2012-04-12", "value": 2308.30004883}, {"date": "2012-04-13", "value": 2299.69995117}, {"date": "2012-04-16", "value": 2290.0}, {"date": "2012-04-17", "value": 2262.80004883}, {"date": "2012-04-18", "value": 2283.30004883}, {"date": "2012-04-19", "value": 2264.69995117}, {"date": "2012-04-20", "value": 2278.60009766}, {"date": "2012-04-23", "value": 2290.39990234}, {"date": "2012-04-24", "value": 2275.80004883}, {"date": "2012-04-25", "value": 2279.10009766}, {"date": "2012-04-26", "value": 2288.69995117}, {"date": "2012-04-27", "value": 2277.30004883}, {"date": "2012-04-30", "value": 2280.60009766}, {"date": "2012-05-01", "value": 2280.60009766}, {"date": "2012-05-02", "value": 2282.5}, {"date": "2012-05-03", "value": 2263.5}, {"date": "2012-05-04", "value": 2256.5}, {"date": "2012-05-07", "value": 2254.19995117}, {"date": "2012-05-08", "value": 2240.5}, {"date": "2012-05-09", "value": 2234.19995117}, {"date": "2012-05-10", "value": 2242.30004883}, {"date": "2012-05-11", "value": 2240.89990234}, {"date": "2012-05-14", "value": 2229.80004883}, {"date": "2012-05-15", "value": 2219.5}, {"date": "2012-05-16", "value": 2226.80004883}, {"date": "2012-05-17", "value": 2222.60009766}, {"date": "2012-05-18", "value": 2226.5}, {"date": "2012-05-21", "value": 2241.39990234}, {"date": "2012-05-22", "value": 2276.19995117}, {"date": "2012-05-23", "value": 2284.80004883}, {"date": "2012-05-24", "value": 2262.69995117}, {"date": "2012-05-25", "value": 2270.80004883}, {"date": "2012-05-28", "value": 2265.10009766}, {"date": "2012-05-29", "value": 2255.39990234}, {"date": "2012-05-30", "value": 2235.19995117}, {"date": "2012-05-31", "value": 2205.0}, {"date": "2012-06-01", "value": 2215.60009766}, {"date": "2012-06-04", "value": 2203.39990234}, {"date": "2012-06-05", "value": 2226.19995117}, {"date": "2012-06-06", "value": 2209.69995117}, {"date": "2012-06-07", "value": 2189.30004883}, {"date": "2012-06-08", "value": 2187.30004883}, {"date": "2012-06-11", "value": 2157.0}, {"date": "2012-06-12", "value": 2180.0}, {"date": "2012-06-13", "value": 2163.39990234}, {"date": "2012-06-14", "value": 2175.10009766}, {"date": "2012-06-15", "value": 2193.69995117}, {"date": "2012-06-18", "value": 2209.30004883}, {"date": "2012-06-19", "value": 2202.80004883}, {"date": "2012-06-20", "value": 2204.80004883}, {"date": "2012-06-21", "value": 2196.10009766}, {"date": "2012-06-22", "value": 2191.10009766}, {"date": "2012-06-25", "value": 2181.89990234}, {"date": "2012-06-26", "value": 2185.60009766}, {"date": "2012-06-27", "value": 2202.80004883}, {"date": "2012-06-28", "value": 2202.39990234}, {"date": "2012-06-29", "value": 2177.69995117}, {"date": "2012-07-02", "value": 2223.69995117}, {"date": "2012-07-03", "value": 2200.19995117}, {"date": "2012-07-04", "value": 2184.30004883}, {"date": "2012-07-05", "value": 2172.89990234}, {"date": "2012-07-06", "value": 2168.80004883}, {"date": "2012-07-09", "value": 2148.60009766}, {"date": "2012-07-10", "value": 2146.80004883}, {"date": "2012-07-11", "value": 2152.60009766}, {"date": "2012-07-12", "value": 2146.30004883}, {"date": "2012-07-13", "value": 2128.39990234}, {"date": "2012-07-16", "value": 2118.19995117}, {"date": "2012-07-17", "value": 2119.69995117}, {"date": "2012-07-18", "value": 2135.80004883}, {"date": "2012-07-19", "value": 2128.80004883}, {"date": "2012-07-20", "value": 2135.60009766}, {"date": "2012-07-23", "value": 2127.30004883}, {"date": "2012-07-24", "value": 2102.39990234}, {"date": "2012-07-25", "value": 2113.30004883}, {"date": "2012-07-26", "value": 2140.19995117}, {"date": "2012-07-27", "value": 2149.69995117}, {"date": "2012-07-30", "value": 2155.60009766}, {"date": "2012-07-31", "value": 2146.69995117}, {"date": "2012-08-01", "value": 2149.60009766}, {"date": "2012-08-02", "value": 2156.5}, {"date": "2012-08-03", "value": 2142.69995117}, {"date": "2012-08-06", "value": 2132.80004883}, {"date": "2012-08-07", "value": 2156.69995117}, {"date": "2012-08-08", "value": 2170.69995117}, {"date": "2012-08-09", "value": 2159.30004883}, {"date": "2012-08-10", "value": 2151.10009766}, {"date": "2012-08-13", "value": 2130.0}, {"date": "2012-08-14", "value": 2159.69995117}, {"date": "2012-08-15", "value": 2165.60009766}, {"date": "2012-08-16", "value": 2166.10009766}, {"date": "2012-08-17", "value": 2184.69995117}, {"date": "2012-08-20", "value": 2198.89990234}, {"date": "2012-08-21", "value": 2193.30004883}, {"date": "2012-08-22", "value": 2211.30004883}, {"date": "2012-08-23", "value": 2209.60009766}, {"date": "2012-08-24", "value": 2225.39990234}, {"date": "2012-08-27", "value": 2215.69995117}, {"date": "2012-08-28", "value": 2222.69995117}, {"date": "2012-08-29", "value": 2236.30004883}, {"date": "2012-08-30", "value": 2245.69995117}, {"date": "2012-08-31", "value": 2246.5}, {"date": "2012-09-03", "value": 2252.69995117}, {"date": "2012-09-04", "value": 2243.69995117}, {"date": "2012-09-05", "value": 2248.0}, {"date": "2012-09-06", "value": 2239.89990234}, {"date": "2012-09-07", "value": 2232.30004883}, {"date": "2012-09-10", "value": 2234.39990234}, {"date": "2012-09-11", "value": 2252.60009766}, {"date": "2012-09-12", "value": 2249.60009766}, {"date": "2012-09-13", "value": 2271.60009766}, {"date": "2012-09-14", "value": 2274.19995117}, {"date": "2012-09-17", "value": 2299.39990234}, {"date": "2012-09-18", "value": 2303.5}, {"date": "2012-09-19", "value": 2299.60009766}, {"date": "2012-09-20", "value": 2285.19995117}, {"date": "2012-09-21", "value": 2277.30004883}, {"date": "2012-09-24", "value": 2287.0}, {"date": "2012-09-25", "value": 2270.39990234}, {"date": "2012-09-26", "value": 2274.0}, {"date": "2012-09-27", "value": 2263.10009766}, {"date": "2012-09-28", "value": 2262.39990234}, {"date": "2012-10-01", "value": 2275.0}, {"date": "2012-10-02", "value": 2271.39990234}, {"date": "2012-10-03", "value": 2275.30004883}, {"date": "2012-10-04", "value": 2271.5}, {"date": "2012-10-05", "value": 2284.5}, {"date": "2012-10-08", "value": 2285.60009766}, {"date": "2012-10-09", "value": 2276.69995117}, {"date": "2012-10-10", "value": 2272.5}, {"date": "2012-10-11", "value": 2264.5}, {"date": "2012-10-12", "value": 2274.30004883}, {"date": "2012-10-15", "value": 2283.60009766}, {"date": "2012-10-16", "value": 2280.10009766}, {"date": "2012-10-17", "value": 2290.5}, {"date": "2012-10-18", "value": 2309.0}, {"date": "2012-10-19", "value": 2306.60009766}, {"date": "2012-10-22", "value": 2294.0}, {"date": "2012-10-23", "value": 2301.39990234}, {"date": "2012-10-24", "value": 2302.19995117}, {"date": "2012-10-25", "value": 2299.69995117}, {"date": "2012-10-26", "value": 2310.80004883}, {"date": "2012-10-29", "value": 2294.89990234}, {"date": "2012-10-30", "value": 2307.10009766}, {"date": "2012-10-31", "value": 2319.10009766}, {"date": "2012-11-01", "value": 2331.10009766}, {"date": "2012-11-02", "value": 2324.30004883}, {"date": "2012-11-05", "value": 2301.39990234}, {"date": "2012-11-06", "value": 2284.19995117}, {"date": "2012-11-07", "value": 2294.10009766}, {"date": "2012-11-08", "value": 2271.30004883}, {"date": "2012-11-09", "value": 2260.10009766}, {"date": "2012-11-12", "value": 2252.0}, {"date": "2012-11-13", "value": 2257.39990234}, {"date": "2012-11-14", "value": 2258.0}, {"date": "2012-11-15", "value": 2264.39990234}, {"date": "2012-11-16", "value": 2274.10009766}, {"date": "2012-11-19", "value": 2274.19995117}, {"date": "2012-11-20", "value": 2278.80004883}, {"date": "2012-11-21", "value": 2279.89990234}, {"date": "2012-11-22", "value": 2275.39990234}, {"date": "2012-11-23", "value": 2287.5}, {"date": "2012-11-26", "value": 2292.60009766}, {"date": "2012-11-27", "value": 2314.39990234}, {"date": "2012-11-28", "value": 2312.0}, {"date": "2012-11-29", "value": 2301.60009766}, {"date": "2012-11-30", "value": 2317.60009766}, {"date": "2012-12-03", "value": 2310.60009766}, {"date": "2012-12-04", "value": 2314.80004883}, {"date": "2012-12-05", "value": 2324.5}, {"date": "2012-12-06", "value": 2321.10009766}, {"date": "2012-12-07", "value": 2316.80004883}, {"date": "2012-12-10", "value": 2276.60009766}, {"date": "2012-12-11", "value": 2269.60009766}, {"date": "2012-12-12", "value": 2287.5}, {"date": "2012-12-13", "value": 2294.80004883}, {"date": "2012-12-14", "value": 2294.19995117}, {"date": "2012-12-17", "value": 2301.69995117}, {"date": "2012-12-18", "value": 2312.30004883}, {"date": "2012-12-19", "value": 2317.0}, {"date": "2012-12-20", "value": 2331.30004883}, {"date": "2012-12-21", "value": 2324.89990234}, {"date": "2012-12-24", "value": 2310.39990234}, {"date": "2012-12-25", "value": 2310.39990234}, {"date": "2012-12-26", "value": 2298.60009766}, {"date": "2012-12-27", "value": 2298.60009766}, {"date": "2012-12-28", "value": 2300.60009766}, {"date": "2012-12-31", "value": 2287.19995117}, {"date": "2013-01-01", "value": 2279.89990234}, {"date": "2013-01-02", "value": 2279.89990234}, {"date": "2013-01-03", "value": 2291.0}, {"date": "2013-01-04", "value": 2263.5}, {"date": "2013-01-07", "value": 2241.19995117}, {"date": "2013-01-08", "value": 2258.60009766}, {"date": "2013-01-09", "value": 2274.0}, {"date": "2013-01-10", "value": 2262.5}, {"date": "2013-01-11", "value": 2267.60009766}, {"date": "2013-01-14", "value": 2286.80004883}, {"date": "2013-01-15", "value": 2306.5}, {"date": "2013-01-16", "value": 2298.5}, {"date": "2013-01-17", "value": 2306.5}, {"date": "2013-01-18", "value": 2321.69995117}, {"date": "2013-01-21", "value": 2307.5}, {"date": "2013-01-22", "value": 2305.80004883}, {"date": "2013-01-23", "value": 2311.5}, {"date": "2013-01-24", "value": 2321.0}, {"date": "2013-01-25", "value": 2322.0}, {"date": "2013-01-28", "value": 2339.89990234}, {"date": "2013-01-29", "value": 2340.69995117}, {"date": "2013-01-30", "value": 2340.60009766}, {"date": "2013-01-31", "value": 2352.19995117}, {"date": "2013-02-01", "value": 2358.19995117}, {"date": "2013-02-04", "value": 2371.39990234}, {"date": "2013-02-05", "value": 2358.30004883}, {"date": "2013-02-06", "value": 2371.80004883}, {"date": "2013-02-07", "value": 2367.69995117}, {"date": "2013-02-08", "value": 2379.69995117}, {"date": "2013-02-11", "value": 2354.0}, {"date": "2013-02-12", "value": 2340.30004883}, {"date": "2013-02-13", "value": 2349.0}, {"date": "2013-02-14", "value": 2350.89990234}, {"date": "2013-02-15", "value": 2320.39990234}, {"date": "2013-02-18", "value": 2327.0}, {"date": "2013-02-19", "value": 2335.89990234}, {"date": "2013-02-20", "value": 2340.0}, {"date": "2013-02-21", "value": 2345.30004883}, {"date": "2013-02-22", "value": 2312.30004883}, {"date": "2013-02-25", "value": 2319.60009766}, {"date": "2013-02-26", "value": 2336.30004883}, {"date": "2013-02-27", "value": 2320.5}, {"date": "2013-02-28", "value": 2333.0}, {"date": "2013-03-01", "value": 2330.19995117}, {"date": "2013-03-04", "value": 2310.69995117}, {"date": "2013-03-05", "value": 2306.5}, {"date": "2013-03-06", "value": 2313.39990234}, {"date": "2013-03-07", "value": 2310.10009766}, {"date": "2013-03-08", "value": 2303.5}, {"date": "2013-03-11", "value": 2312.69995117}, {"date": "2013-03-12", "value": 2293.0}, {"date": "2013-03-13", "value": 2295.0}, {"date": "2013-03-14", "value": 2293.10009766}, {"date": "2013-03-15", "value": 2273.60009766}, {"date": "2013-03-18", "value": 2298.60009766}, {"date": "2013-03-19", "value": 2287.60009766}, {"date": "2013-03-20", "value": 2290.69995117}, {"date": "2013-03-21", "value": 2288.5}, {"date": "2013-03-22", "value": 2298.19995117}, {"date": "2013-03-25", "value": 2306.39990234}, {"date": "2013-03-26", "value": 2326.30004883}, {"date": "2013-03-27", "value": 2300.89990234}, {"date": "2013-03-28", "value": 2288.30004883}, {"date": "2013-03-29", "value": 2288.30004883}, {"date": "2013-04-01", "value": 2287.69995117}, {"date": "2013-04-02", "value": 2287.69995117}, {"date": "2013-04-03", "value": 2288.60009766}, {"date": "2013-04-04", "value": 2275.19995117}, {"date": "2013-04-05", "value": 2287.60009766}, {"date": "2013-04-08", "value": 2320.0}, {"date": "2013-04-09", "value": 2320.89990234}, {"date": "2013-04-10", "value": 2317.69995117}, {"date": "2013-04-11", "value": 2329.60009766}, {"date": "2013-04-12", "value": 2337.39990234}, {"date": "2013-04-15", "value": 2333.39990234}, {"date": "2013-04-16", "value": 2338.39990234}, {"date": "2013-04-17", "value": 2352.39990234}, {"date": "2013-04-18", "value": 2358.5}, {"date": "2013-04-19", "value": 2358.5}, {"date": "2013-04-22", "value": 2359.89990234}, {"date": "2013-04-23", "value": 2344.89990234}, {"date": "2013-04-24", "value": 2337.19995117}, {"date": "2013-04-25", "value": 2343.19995117}, {"date": "2013-04-26", "value": 2350.60009766}, {"date": "2013-04-29", "value": 2336.80004883}, {"date": "2013-04-30", "value": 2348.89990234}, {"date": "2013-05-01", "value": 2339.60009766}, {"date": "2013-05-02", "value": 2360.89990234}, {"date": "2013-05-03", "value": 2353.69995117}, {"date": "2013-05-06", "value": 2361.80004883}, {"date": "2013-05-07", "value": 2352.60009766}, {"date": "2013-05-08", "value": 2349.0}, {"date": "2013-05-09", "value": 2349.10009766}, {"date": "2013-05-10", "value": 2357.89990234}, {"date": "2013-05-13", "value": 2328.30004883}, {"date": "2013-05-14", "value": 2330.60009766}, {"date": "2013-05-15", "value": 2327.10009766}, {"date": "2013-05-16", "value": 2315.10009766}, {"date": "2013-05-17", "value": 2323.5}, {"date": "2013-05-20", "value": 2316.19995117}, {"date": "2013-05-21", "value": 2319.30004883}, {"date": "2013-05-22", "value": 2321.0}, {"date": "2013-05-23", "value": 2339.30004883}, {"date": "2013-05-24", "value": 2341.80004883}, {"date": "2013-05-27", "value": 2368.0}, {"date": "2013-05-28", "value": 2381.89990234}, {"date": "2013-05-29", "value": 2392.10009766}, {"date": "2013-05-30", "value": 2405.19995117}, {"date": "2013-05-31", "value": 2407.69995117}, {"date": "2013-06-03", "value": 2406.80004883}, {"date": "2013-06-04", "value": 2427.80004883}, {"date": "2013-06-05", "value": 2436.60009766}, {"date": "2013-06-06", "value": 2424.69995117}, {"date": "2013-06-07", "value": 2441.39990234}, {"date": "2013-06-10", "value": 2441.39990234}, {"date": "2013-06-11", "value": 2441.39990234}, {"date": "2013-06-12", "value": 2441.39990234}, {"date": "2013-06-13", "value": 2480.5}, {"date": "2013-06-14", "value": 2479.5}, {"date": "2013-06-17", "value": 2469.30004883}, {"date": "2013-06-18", "value": 2461.0}, {"date": "2013-06-19", "value": 2475.10009766}, {"date": "2013-06-20", "value": 2500.60009766}, {"date": "2013-06-21", "value": 2451.80004883}, {"date": "2013-06-24", "value": 2512.5}, {"date": "2013-06-25", "value": 2489.39990234}, {"date": "2013-06-26", "value": 2498.0}, {"date": "2013-06-27", "value": 2456.39990234}, {"date": "2013-06-28", "value": 2463.80004883}, {"date": "2013-07-01", "value": 2462.60009766}, {"date": "2013-07-02", "value": 2456.5}, {"date": "2013-07-03", "value": 2453.19995117}, {"date": "2013-07-04", "value": 2430.89990234}, {"date": "2013-07-05", "value": 2440.0}, {"date": "2013-07-08", "value": 2416.5}, {"date": "2013-07-09", "value": 2428.69995117}, {"date": "2013-07-10", "value": 2426.5}, {"date": "2013-07-11", "value": 2412.39990234}, {"date": "2013-07-12", "value": 2455.69995117}, {"date": "2013-07-15", "value": 2442.10009766}, {"date": "2013-07-16", "value": 2431.19995117}, {"date": "2013-07-17", "value": 2420.89990234}, {"date": "2013-07-18", "value": 2421.39990234}, {"date": "2013-07-19", "value": 2407.60009766}, {"date": "2013-07-22", "value": 2421.30004883}, {"date": "2013-07-23", "value": 2430.89990234}, {"date": "2013-07-24", "value": 2429.10009766}, {"date": "2013-07-25", "value": 2450.60009766}, {"date": "2013-07-26", "value": 2446.5}, {"date": "2013-07-29", "value": 2454.30004883}, {"date": "2013-07-30", "value": 2455.80004883}, {"date": "2013-07-31", "value": 2456.30004883}, {"date": "2013-08-01", "value": 2454.60009766}, {"date": "2013-08-02", "value": 2457.80004883}, {"date": "2013-08-05", "value": 2457.39990234}, {"date": "2013-08-06", "value": 2457.30004883}, {"date": "2013-08-07", "value": 2449.5}, {"date": "2013-08-08", "value": 2449.89990234}, {"date": "2013-08-09", "value": 2460.69995117}, {"date": "2013-08-12", "value": 2460.0}, {"date": "2013-08-13", "value": 2440.60009766}, {"date": "2013-08-14", "value": 2445.0}, {"date": "2013-08-15", "value": 2443.30004883}, {"date": "2013-08-16", "value": 2461.19995117}, {"date": "2013-08-19", "value": 2485.89990234}, {"date": "2013-08-20", "value": 2504.69995117}, {"date": "2013-08-21", "value": 2523.60009766}, {"date": "2013-08-22", "value": 2522.60009766}, {"date": "2013-08-23", "value": 2514.0}, {"date": "2013-08-26", "value": 2508.60009766}, {"date": "2013-08-27", "value": 2513.19995117}, {"date": "2013-08-28", "value": 2520.19995117}, {"date": "2013-08-29", "value": 2539.10009766}, {"date": "2013-08-30", "value": 2520.39990234}, {"date": "2013-09-02", "value": 2520.60009766}, {"date": "2013-09-03", "value": 2505.10009766}, {"date": "2013-09-04", "value": 2503.5}, {"date": "2013-09-05", "value": 2513.39990234}, {"date": "2013-09-06", "value": 2514.0}, {"date": "2013-09-09", "value": 2515.30004883}, {"date": "2013-09-10", "value": 2523.0}, {"date": "2013-09-11", "value": 2525.60009766}, {"date": "2013-09-12", "value": 2516.89990234}, {"date": "2013-09-13", "value": 2502.10009766}, {"date": "2013-09-16", "value": 2502.19995117}, {"date": "2013-09-17", "value": 2516.39990234}, {"date": "2013-09-18", "value": 2514.60009766}, {"date": "2013-09-19", "value": 2508.19995117}, {"date": "2013-09-20", "value": 2533.80004883}, {"date": "2013-09-23", "value": 2506.10009766}, {"date": "2013-09-24", "value": 2512.10009766}, {"date": "2013-09-25", "value": 2500.10009766}, {"date": "2013-09-26", "value": 2504.19995117}, {"date": "2013-09-27", "value": 2515.39990234}, {"date": "2013-09-30", "value": 2528.69995117}, {"date": "2013-10-01", "value": 2526.39990234}, {"date": "2013-10-02", "value": 2531.89990234}, {"date": "2013-10-03", "value": 2507.30004883}, {"date": "2013-10-04", "value": 2526.10009766}, {"date": "2013-10-07", "value": 2524.89990234}, {"date": "2013-10-08", "value": 2511.69995117}, {"date": "2013-10-09", "value": 2510.89990234}, {"date": "2013-10-10", "value": 2505.39990234}, {"date": "2013-10-11", "value": 2508.39990234}, {"date": "2013-10-14", "value": 2509.39990234}, {"date": "2013-10-15", "value": 2500.89990234}, {"date": "2013-10-16", "value": 2487.80004883}, {"date": "2013-10-17", "value": 2504.80004883}, {"date": "2013-10-18", "value": 2517.5}, {"date": "2013-10-21", "value": 2522.69995117}, {"date": "2013-10-22", "value": 2523.19995117}, {"date": "2013-10-23", "value": 2526.5}, {"date": "2013-10-24", "value": 2533.5}, {"date": "2013-10-25", "value": 2548.5}, {"date": "2013-10-28", "value": 2545.69995117}, {"date": "2013-10-29", "value": 2546.89990234}, {"date": "2013-10-30", "value": 2541.69995117}, {"date": "2013-10-31", "value": 2541.60009766}, {"date": "2013-11-01", "value": 2518.39990234}, {"date": "2013-11-04", "value": 2506.69995117}, {"date": "2013-11-05", "value": 2521.10009766}, {"date": "2013-11-06", "value": 2514.5}, {"date": "2013-11-07", "value": 2544.89990234}, {"date": "2013-11-08", "value": 2540.89990234}, {"date": "2013-11-11", "value": 2538.60009766}, {"date": "2013-11-12", "value": 2526.19995117}, {"date": "2013-11-13", "value": 2523.89990234}, {"date": "2013-11-14", "value": 2545.5}, {"date": "2013-11-15", "value": 2547.89990234}, {"date": "2013-11-18", "value": 2539.19995117}, {"date": "2013-11-19", "value": 2539.19995117}, {"date": "2013-11-20", "value": 2539.19995117}, {"date": "2013-11-21", "value": 2539.69995117}, {"date": "2013-11-22", "value": 2539.69995117}, {"date": "2013-11-25", "value": 2558.5}, {"date": "2013-11-26", "value": 2559.10009766}, {"date": "2013-11-27", "value": 2559.10009766}, {"date": "2013-11-28", "value": 2558.0}, {"date": "2013-11-29", "value": 2569.80004883}, {"date": "2013-12-02", "value": 2573.19995117}, {"date": "2013-12-03", "value": 2564.60009766}, {"date": "2013-12-04", "value": 2574.60009766}, {"date": "2013-12-05", "value": 2592.5}, {"date": "2013-12-06", "value": 2598.39990234}, {"date": "2013-12-09", "value": 2602.60009766}, {"date": "2013-12-10", "value": 2600.69995117}, {"date": "2013-12-11", "value": 2608.0}, {"date": "2013-12-12", "value": 2612.80004883}, {"date": "2013-12-13", "value": 2615.39990234}, {"date": "2013-12-16", "value": 2603.89990234}, {"date": "2013-12-17", "value": 2613.0}, {"date": "2013-12-18", "value": 2613.0}, {"date": "2013-12-19", "value": 2620.10009766}, {"date": "2013-12-20", "value": 2609.60009766}, {"date": "2013-12-23", "value": 2596.89990234}, {"date": "2013-12-24", "value": 2594.80004883}, {"date": "2013-12-25", "value": 2594.80004883}, {"date": "2013-12-26", "value": 2584.19995117}, {"date": "2013-12-27", "value": 2584.19995117}, {"date": "2013-12-30", "value": 2609.39990234}, {"date": "2013-12-31", "value": 2605.5}, {"date": "2014-01-01", "value": 2605.0}, {"date": "2014-01-02", "value": 2605.0}, {"date": "2014-01-03", "value": 2594.5}, {"date": "2014-01-06", "value": 2597.69995117}, {"date": "2014-01-07", "value": 2586.5}, {"date": "2014-01-08", "value": 2592.5}, {"date": "2014-01-09", "value": 2570.69995117}, {"date": "2014-01-10", "value": 2581.39990234}, {"date": "2014-01-13", "value": 2582.89990234}, {"date": "2014-01-14", "value": 2580.39990234}, {"date": "2014-01-15", "value": 2587.60009766}, {"date": "2014-01-16", "value": 2589.5}, {"date": "2014-01-17", "value": 2594.5}, {"date": "2014-01-20", "value": 2600.69995117}, {"date": "2014-01-21", "value": 2611.80004883}, {"date": "2014-01-22", "value": 2605.30004883}, {"date": "2014-01-23", "value": 2641.39990234}, {"date": "2014-01-24", "value": 2660.10009766}, {"date": "2014-01-27", "value": 2690.19995117}, {"date": "2014-01-28", "value": 2677.0}, {"date": "2014-01-29", "value": 2689.5}, {"date": "2014-01-30", "value": 2685.19995117}, {"date": "2014-01-31", "value": 2678.80004883}, {"date": "2014-02-03", "value": 2674.69995117}, {"date": "2014-02-04", "value": 2672.69995117}, {"date": "2014-02-05", "value": 2715.5}, {"date": "2014-02-06", "value": 2702.19995117}, {"date": "2014-02-07", "value": 2721.10009766}, {"date": "2014-02-10", "value": 2723.60009766}, {"date": "2014-02-11", "value": 2743.19995117}, {"date": "2014-02-12", "value": 2751.10009766}, {"date": "2014-02-13", "value": 2715.10009766}, {"date": "2014-02-14", "value": 2725.39990234}, {"date": "2014-02-17", "value": 2733.0}, {"date": "2014-02-18", "value": 2714.10009766}, {"date": "2014-02-19", "value": 2718.60009766}, {"date": "2014-02-20", "value": 2738.89990234}, {"date": "2014-02-21", "value": 2756.60009766}, {"date": "2014-02-24", "value": 2752.89990234}, {"date": "2014-02-25", "value": 2759.60009766}, {"date": "2014-02-26", "value": 2758.39990234}, {"date": "2014-02-27", "value": 2758.80004883}, {"date": "2014-02-28", "value": 2755.60009766}, {"date": "2014-03-03", "value": 2782.10009766}, {"date": "2014-03-04", "value": 2766.0}, {"date": "2014-03-05", "value": 2776.39990234}, {"date": "2014-03-06", "value": 2761.69995117}, {"date": "2014-03-07", "value": 2753.89990234}, {"date": "2014-03-10", "value": 2776.0}, {"date": "2014-03-11", "value": 2771.10009766}, {"date": "2014-03-12", "value": 2777.69995117}, {"date": "2014-03-13", "value": 2786.19995117}, {"date": "2014-03-14", "value": 2805.0}, {"date": "2014-03-17", "value": 2795.60009766}, {"date": "2014-03-18", "value": 2785.5}, {"date": "2014-03-19", "value": 2783.89990234}, {"date": "2014-03-20", "value": 2785.89990234}, {"date": "2014-03-21", "value": 2717.80004883}, {"date": "2014-03-24", "value": 2697.39990234}, {"date": "2014-03-25", "value": 2691.30004883}, {"date": "2014-03-26", "value": 2705.10009766}, {"date": "2014-03-27", "value": 2678.5}, {"date": "2014-03-28", "value": 2666.0}, {"date": "2014-03-31", "value": 2649.39990234}, {"date": "2014-04-01", "value": 2662.10009766}, {"date": "2014-04-02", "value": 2669.89990234}, {"date": "2014-04-03", "value": 2653.39990234}, {"date": "2014-04-04", "value": 2654.0}, {"date": "2014-04-07", "value": 2645.89990234}, {"date": "2014-04-08", "value": 2628.30004883}, {"date": "2014-04-09", "value": 2607.30004883}, {"date": "2014-04-10", "value": 2618.5}, {"date": "2014-04-11", "value": 2625.0}, {"date": "2014-04-14", "value": 2614.39990234}, {"date": "2014-04-15", "value": 2615.69995117}, {"date": "2014-04-16", "value": 2607.10009766}, {"date": "2014-04-17", "value": 2627.60009766}, {"date": "2014-04-18", "value": 2623.80004883}, {"date": "2014-04-21", "value": 2623.80004883}, {"date": "2014-04-22", "value": 2623.80004883}, {"date": "2014-04-23", "value": 2601.39990234}, {"date": "2014-04-24", "value": 2627.30004883}, {"date": "2014-04-25", "value": 2619.69995117}, {"date": "2014-04-28", "value": 2630.5}, {"date": "2014-04-29", "value": 2644.10009766}, {"date": "2014-04-30", "value": 2627.89990234}, {"date": "2014-05-01", "value": 2623.80004883}, {"date": "2014-05-02", "value": 2623.80004883}, {"date": "2014-05-05", "value": 2631.5}, {"date": "2014-05-06", "value": 2618.30004883}, {"date": "2014-05-07", "value": 2632.19995117}, {"date": "2014-05-08", "value": 2621.89990234}, {"date": "2014-05-09", "value": 2614.69995117}, {"date": "2014-05-12", "value": 2573.5}, {"date": "2014-05-13", "value": 2569.60009766}, {"date": "2014-05-14", "value": 2562.10009766}, {"date": "2014-05-15", "value": 2580.30004883}, {"date": "2014-05-16", "value": 2577.0}, {"date": "2014-05-19", "value": 2587.89990234}, {"date": "2014-05-20", "value": 2591.60009766}, {"date": "2014-05-21", "value": 2577.89990234}, {"date": "2014-05-22", "value": 2579.0}, {"date": "2014-05-23", "value": 2562.5}, {"date": "2014-05-26", "value": 2544.39990234}, {"date": "2014-05-27", "value": 2557.10009766}, {"date": "2014-05-28", "value": 2557.39990234}, {"date": "2014-05-29", "value": 2560.5}, {"date": "2014-05-30", "value": 2549.89990234}, {"date": "2014-06-02", "value": 2544.89990234}, {"date": "2014-06-03", "value": 2531.60009766}, {"date": "2014-06-04", "value": 2539.0}, {"date": "2014-06-05", "value": 2538.60009766}, {"date": "2014-06-06", "value": 2532.69995117}, {"date": "2014-06-09", "value": 2529.80004883}, {"date": "2014-06-10", "value": 2518.10009766}, {"date": "2014-06-11", "value": 2503.80004883}, {"date": "2014-06-12", "value": 2498.5}, {"date": "2014-06-13", "value": 2497.0}, {"date": "2014-06-16", "value": 2487.19995117}, {"date": "2014-06-17", "value": 2498.39990234}, {"date": "2014-06-18", "value": 2513.60009766}, {"date": "2014-06-19", "value": 2525.89990234}, {"date": "2014-06-20", "value": 2525.69995117}, {"date": "2014-06-23", "value": 2503.39990234}, {"date": "2014-06-24", "value": 2508.10009766}, {"date": "2014-06-25", "value": 2516.5}, {"date": "2014-06-26", "value": 2516.5}, {"date": "2014-06-27", "value": 2511.0}, {"date": "2014-06-30", "value": 2513.69995117}, {"date": "2014-07-01", "value": 2516.10009766}, {"date": "2014-07-02", "value": 2523.0}, {"date": "2014-07-03", "value": 2492.10009766}, {"date": "2014-07-04", "value": 2485.30004883}, {"date": "2014-07-07", "value": 2454.39990234}, {"date": "2014-07-08", "value": 2455.69995117}, {"date": "2014-07-09", "value": 2462.10009766}, {"date": "2014-07-10", "value": 2474.10009766}, {"date": "2014-07-11", "value": 2474.60009766}, {"date": "2014-07-14", "value": 2475.60009766}, {"date": "2014-07-15", "value": 2481.39990234}, {"date": "2014-07-16", "value": 2481.60009766}, {"date": "2014-07-17", "value": 2478.60009766}, {"date": "2014-07-18", "value": 2477.10009766}, {"date": "2014-07-21", "value": 2475.0}, {"date": "2014-07-22", "value": 2477.30004883}, {"date": "2014-07-23", "value": 2453.69995117}, {"date": "2014-07-24", "value": 2437.10009766}, {"date": "2014-07-25", "value": 2438.10009766}, {"date": "2014-07-28", "value": 2434.10009766}, {"date": "2014-07-29", "value": 2435.89990234}, {"date": "2014-07-30", "value": 2435.5}, {"date": "2014-07-31", "value": 2433.0}, {"date": "2014-08-01", "value": 2460.5}, {"date": "2014-08-04", "value": 2463.10009766}, {"date": "2014-08-05", "value": 2463.10009766}, {"date": "2014-08-06", "value": 2471.5}, {"date": "2014-08-07", "value": 2476.19995117}, {"date": "2014-08-08", "value": 2482.30004883}, {"date": "2014-08-11", "value": 2476.69995117}, {"date": "2014-08-12", "value": 2481.60009766}, {"date": "2014-08-13", "value": 2460.80004883}, {"date": "2014-08-14", "value": 2455.89990234}, {"date": "2014-08-15", "value": 2467.0}, {"date": "2014-08-18", "value": 2459.60009766}, {"date": "2014-08-19", "value": 2473.80004883}, {"date": "2014-08-20", "value": 2466.19995117}, {"date": "2014-08-21", "value": 2474.89990234}, {"date": "2014-08-22", "value": 2491.80004883}, {"date": "2014-08-25", "value": 2496.19995117}, {"date": "2014-08-26", "value": 2490.39990234}, {"date": "2014-08-27", "value": 2506.80004883}, {"date": "2014-08-28", "value": 2497.5}, {"date": "2014-08-29", "value": 2491.0}, {"date": "2014-09-01", "value": 2491.39990234}, {"date": "2014-09-02", "value": 2473.19995117}, {"date": "2014-09-03", "value": 2468.60009766}, {"date": "2014-09-04", "value": 2492.10009766}, {"date": "2014-09-05", "value": 2474.60009766}, {"date": "2014-09-08", "value": 2452.30004883}, {"date": "2014-09-09", "value": 2454.5}, {"date": "2014-09-10", "value": 2446.19995117}, {"date": "2014-09-11", "value": 2499.30004883}, {"date": "2014-09-12", "value": 2498.89990234}, {"date": "2014-09-15", "value": 2501.80004883}, {"date": "2014-09-16", "value": 2530.39990234}, {"date": "2014-09-17", "value": 2525.89990234}, {"date": "2014-09-18", "value": 2507.60009766}, {"date": "2014-09-19", "value": 2492.69995117}, {"date": "2014-09-22", "value": 2485.19995117}, {"date": "2014-09-23", "value": 2481.80004883}, {"date": "2014-09-24", "value": 2522.5}, {"date": "2014-09-25", "value": 2514.89990234}, {"date": "2014-09-26", "value": 2506.60009766}, {"date": "2014-09-29", "value": 2523.30004883}, {"date": "2014-09-30", "value": 2510.0}, {"date": "2014-10-01", "value": 2502.0}, {"date": "2014-10-02", "value": 2500.60009766}, {"date": "2014-10-03", "value": 2511.5}, {"date": "2014-10-06", "value": 2490.0}, {"date": "2014-10-07", "value": 2495.0}, {"date": "2014-10-08", "value": 2505.0}, {"date": "2014-10-09", "value": 2517.80004883}, {"date": "2014-10-10", "value": 2563.19995117}, {"date": "2014-10-13", "value": 2541.19995117}, {"date": "2014-10-14", "value": 2550.10009766}, {"date": "2014-10-15", "value": 2541.89990234}, {"date": "2014-10-16", "value": 2539.80004883}, {"date": "2014-10-17", "value": 2586.0}, {"date": "2014-10-20", "value": 2601.10009766}, {"date": "2014-10-21", "value": 2586.0}, {"date": "2014-10-22", "value": 2581.89990234}, {"date": "2014-10-23", "value": 2544.30004883}, {"date": "2014-10-24", "value": 2550.89990234}, {"date": "2014-10-27", "value": 2553.19995117}, {"date": "2014-10-28", "value": 2569.10009766}, {"date": "2014-10-29", "value": 2577.30004883}, {"date": "2014-10-30", "value": 2565.89990234}, {"date": "2014-10-31", "value": 2523.0}, {"date": "2014-11-03", "value": 2529.30004883}, {"date": "2014-11-04", "value": 2529.30004883}, {"date": "2014-11-05", "value": 2525.60009766}, {"date": "2014-11-06", "value": 2539.60009766}, {"date": "2014-11-07", "value": 2548.60009766}, {"date": "2014-11-10", "value": 2552.0}, {"date": "2014-11-11", "value": 2571.10009766}, {"date": "2014-11-12", "value": 2566.69995117}, {"date": "2014-11-13", "value": 2586.19995117}, {"date": "2014-11-14", "value": 2595.39990234}, {"date": "2014-11-17", "value": 2621.30004883}, {"date": "2014-11-18", "value": 2646.60009766}, {"date": "2014-11-19", "value": 2652.60009766}, {"date": "2014-11-20", "value": 2645.0}, {"date": "2014-11-21", "value": 2657.0}, {"date": "2014-11-24", "value": 2629.30004883}, {"date": "2014-11-25", "value": 2614.39990234}, {"date": "2014-11-26", "value": 2636.80004883}, {"date": "2014-11-27", "value": 2638.10009766}, {"date": "2014-11-28", "value": 2649.19995117}, {"date": "2014-12-01", "value": 2647.80004883}, {"date": "2014-12-02", "value": 2712.69995117}, {"date": "2014-12-03", "value": 2768.19995117}, {"date": "2014-12-04", "value": 2779.89990234}, {"date": "2014-12-05", "value": 2763.89990234}, {"date": "2014-12-08", "value": 2764.69995117}, {"date": "2014-12-09", "value": 2792.39990234}, {"date": "2014-12-10", "value": 2811.80004883}, {"date": "2014-12-11", "value": 2854.60009766}, {"date": "2014-12-12", "value": 2937.19995117}, {"date": "2014-12-15", "value": 2951.69995117}, {"date": "2014-12-16", "value": 2938.30004883}, {"date": "2014-12-17", "value": 2993.30004883}, {"date": "2014-12-18", "value": 2973.0}, {"date": "2014-12-19", "value": 2904.60009766}, {"date": "2014-12-22", "value": 2795.19995117}, {"date": "2014-12-23", "value": 2765.30004883}, {"date": "2014-12-24", "value": 2801.30004883}, {"date": "2014-12-25", "value": 2801.30004883}, {"date": "2014-12-26", "value": 2801.30004883}, {"date": "2014-12-29", "value": 2813.69995117}, {"date": "2014-12-30", "value": 2835.39990234}, {"date": "2014-12-31", "value": 2848.10009766}, {"date": "2015-01-01", "value": 2837.10009766}, {"date": "2015-01-02", "value": 2837.10009766}, {"date": "2015-01-05", "value": 2829.19995117}, {"date": "2015-01-06", "value": 2780.69995117}, {"date": "2015-01-07", "value": 2841.39990234}, {"date": "2015-01-08", "value": 2845.5}, {"date": "2015-01-09", "value": 2810.80004883}, {"date": "2015-01-12", "value": 2781.5}, {"date": "2015-01-13", "value": 2802.30004883}, {"date": "2015-01-14", "value": 2799.89990234}, {"date": "2015-01-15", "value": 2820.5}, {"date": "2015-01-16", "value": 2788.39990234}, {"date": "2015-01-19", "value": 2742.89990234}, {"date": "2015-01-20", "value": 2694.80004883}, {"date": "2015-01-21", "value": 2677.0}, {"date": "2015-01-22", "value": 2700.80004883}, {"date": "2015-01-23", "value": 2712.89990234}, {"date": "2015-01-26", "value": 2600.5}, {"date": "2015-01-27", "value": 2631.5}, {"date": "2015-01-28", "value": 2644.19995117}, {"date": "2015-01-29", "value": 2639.89990234}, {"date": "2015-01-30", "value": 2624.5}, {"date": "2015-02-02", "value": 2683.69995117}, {"date": "2015-02-03", "value": 2713.0}, {"date": "2015-02-04", "value": 2678.60009766}, {"date": "2015-02-05", "value": 2651.39990234}, {"date": "2015-02-06", "value": 2683.39990234}, {"date": "2015-02-09", "value": 2670.19995117}, {"date": "2015-02-10", "value": 2642.0}, {"date": "2015-02-11", "value": 2618.69995117}, {"date": "2015-02-12", "value": 2642.89990234}, {"date": "2015-02-13", "value": 2699.89990234}, {"date": "2015-02-16", "value": 2677.80004883}, {"date": "2015-02-17", "value": 2673.0}, {"date": "2015-02-18", "value": 2684.30004883}, {"date": "2015-02-19", "value": 2697.10009766}, {"date": "2015-02-20", "value": 2720.10009766}, {"date": "2015-02-23", "value": 2718.10009766}, {"date": "2015-02-24", "value": 2731.80004883}, {"date": "2015-02-25", "value": 2779.10009766}, {"date": "2015-02-26", "value": 2771.0}, {"date": "2015-02-27", "value": 2769.19995117}, {"date": "2015-03-02", "value": 2746.80004883}, {"date": "2015-03-03", "value": 2756.10009766}, {"date": "2015-03-04", "value": 2773.60009766}, {"date": "2015-03-05", "value": 2792.80004883}, {"date": "2015-03-06", "value": 2757.19995117}, {"date": "2015-03-09", "value": 2736.19995117}, {"date": "2015-03-10", "value": 2754.89990234}, {"date": "2015-03-11", "value": 2750.60009766}, {"date": "2015-03-12", "value": 2739.0}, {"date": "2015-03-13", "value": 2741.69995117}, {"date": "2015-03-16", "value": 2728.10009766}, {"date": "2015-03-17", "value": 2761.10009766}, {"date": "2015-03-18", "value": 2801.60009766}, {"date": "2015-03-19", "value": 2769.69995117}, {"date": "2015-03-20", "value": 2760.89990234}, {"date": "2015-03-23", "value": 2768.69995117}, {"date": "2015-03-24", "value": 2755.5}, {"date": "2015-03-25", "value": 2755.5}, {"date": "2015-03-26", "value": 2762.89990234}, {"date": "2015-03-27", "value": 2744.5}, {"date": "2015-03-30", "value": 2730.39990234}, {"date": "2015-03-31", "value": 2721.0}, {"date": "2015-04-01", "value": 2716.39990234}, {"date": "2015-04-02", "value": 2746.80004883}, {"date": "2015-04-03", "value": 2734.80004883}, {"date": "2015-04-06", "value": 2734.80004883}, {"date": "2015-04-07", "value": 2734.80004883}, {"date": "2015-04-08", "value": 2701.10009766}, {"date": "2015-04-09", "value": 2676.19995117}, {"date": "2015-04-10", "value": 2632.0}, {"date": "2015-04-13", "value": 2593.60009766}, {"date": "2015-04-14", "value": 2590.60009766}, {"date": "2015-04-15", "value": 2654.5}, {"date": "2015-04-16", "value": 2655.30004883}, {"date": "2015-04-17", "value": 2636.19995117}, {"date": "2015-04-20", "value": 2635.80004883}, {"date": "2015-04-21", "value": 2631.60009766}, {"date": "2015-04-22", "value": 2605.60009766}, {"date": "2015-04-23", "value": 2612.69995117}, {"date": "2015-04-24", "value": 2625.0}, {"date": "2015-04-27", "value": 2619.30004883}, {"date": "2015-04-28", "value": 2610.30004883}, {"date": "2015-04-29", "value": 2587.89990234}, {"date": "2015-04-30", "value": 2587.69995117}, {"date": "2015-05-01", "value": 2610.5}, {"date": "2015-05-04", "value": 2610.5}, {"date": "2015-05-05", "value": 2613.0}, {"date": "2015-05-06", "value": 2630.89990234}, {"date": "2015-05-07", "value": 2634.30004883}, {"date": "2015-05-08", "value": 2628.39990234}, {"date": "2015-05-11", "value": 2608.89990234}, {"date": "2015-05-12", "value": 2576.80004883}, {"date": "2015-05-13", "value": 2636.19995117}, {"date": "2015-05-14", "value": 2625.19995117}, {"date": "2015-05-15", "value": 2682.5}, {"date": "2015-05-18", "value": 2665.19995117}, {"date": "2015-05-19", "value": 2708.19995117}, {"date": "2015-05-20", "value": 2678.39990234}, {"date": "2015-05-21", "value": 2707.30004883}, {"date": "2015-05-22", "value": 2727.80004883}, {"date": "2015-05-25", "value": 2724.89990234}, {"date": "2015-05-26", "value": 2696.60009766}, {"date": "2015-05-27", "value": 2665.19995117}, {"date": "2015-05-28", "value": 2719.39990234}, {"date": "2015-05-29", "value": 2721.10009766}, {"date": "2015-06-01", "value": 2729.89990234}, {"date": "2015-06-02", "value": 2714.5}, {"date": "2015-06-03", "value": 2774.69995117}, {"date": "2015-06-04", "value": 2795.30004883}, {"date": "2015-06-05", "value": 2878.80004883}, {"date": "2015-06-08", "value": 2858.5}, {"date": "2015-06-09", "value": 2869.69995117}, {"date": "2015-06-10", "value": 2890.30004883}, {"date": "2015-06-11", "value": 2837.19995117}, {"date": "2015-06-12", "value": 2795.89990234}, {"date": "2015-06-15", "value": 2790.69995117}, {"date": "2015-06-16", "value": 2783.5}, {"date": "2015-06-17", "value": 2805.30004883}, {"date": "2015-06-18", "value": 2805.80004883}, {"date": "2015-06-19", "value": 2857.80004883}, {"date": "2015-06-22", "value": 2822.69995117}, {"date": "2015-06-23", "value": 2847.5}, {"date": "2015-06-24", "value": 2807.19995117}, {"date": "2015-06-25", "value": 2804.0}, {"date": "2015-06-26", "value": 2817.69995117}, {"date": "2015-06-29", "value": 2817.30004883}, {"date": "2015-06-30", "value": 2825.39990234}, {"date": "2015-07-01", "value": 2845.39990234}, {"date": "2015-07-02", "value": 2843.5}, {"date": "2015-07-03", "value": 2873.89990234}, {"date": "2015-07-06", "value": 2875.19995117}, {"date": "2015-07-07", "value": 2858.5}, {"date": "2015-07-08", "value": 2884.30004883}, {"date": "2015-07-09", "value": 2913.10009766}, {"date": "2015-07-10", "value": 2913.10009766}, {"date": "2015-07-13", "value": 2943.89990234}, {"date": "2015-07-14", "value": 2908.69995117}, {"date": "2015-07-15", "value": 2910.10009766}, {"date": "2015-07-16", "value": 2910.0}, {"date": "2015-07-17", "value": 2907.30004883}, {"date": "2015-07-20", "value": 2930.19995117}, {"date": "2015-07-21", "value": 2940.60009766}, {"date": "2015-07-22", "value": 2949.0}, {"date": "2015-07-23", "value": 2975.5}, {"date": "2015-07-24", "value": 3016.69995117}, {"date": "2015-07-27", "value": 3053.10009766}, {"date": "2015-07-28", "value": 3104.69995117}, {"date": "2015-07-29", "value": 3106.80004883}, {"date": "2015-07-30", "value": 3110.80004883}, {"date": "2015-07-31", "value": 3072.69995117}, {"date": "2015-08-03", "value": 3107.60009766}, {"date": "2015-08-04", "value": 3107.30004883}, {"date": "2015-08-05", "value": 3153.60009766}, {"date": "2015-08-06", "value": 3127.89990234}, {"date": "2015-08-07", "value": 3168.19995117}, {"date": "2015-08-10", "value": 3168.19995117}, {"date": "2015-08-11", "value": 3162.10009766}, {"date": "2015-08-12", "value": 3160.5}, {"date": "2015-08-13", "value": 3229.69995117}, {"date": "2015-08-14", "value": 3218.10009766}, {"date": "2015-08-17", "value": 3282.5}, {"date": "2015-08-18", "value": 3266.80004883}, {"date": "2015-08-19", "value": 3266.39990234}, {"date": "2015-08-20", "value": 3265.60009766}, {"date": "2015-08-21", "value": 3329.5}, {"date": "2015-08-24", "value": 3406.60009766}, {"date": "2015-08-25", "value": 3521.10009766}, {"date": "2015-08-26", "value": 3673.19995117}, {"date": "2015-08-27", "value": 3613.89990234}, {"date": "2015-08-28", "value": 3631.19995117}, {"date": "2015-08-31", "value": 3518.0}, {"date": "2015-09-01", "value": 3397.10009766}, {"date": "2015-09-02", "value": 3391.10009766}, {"date": "2015-09-03", "value": 3456.19995117}, {"date": "2015-09-04", "value": 3513.5}, {"date": "2015-09-07", "value": 3411.80004883}, {"date": "2015-09-08", "value": 3437.10009766}, {"date": "2015-09-09", "value": 3439.60009766}, {"date": "2015-09-10", "value": 3422.5}, {"date": "2015-09-11", "value": 3434.30004883}, {"date": "2015-09-14", "value": 3388.0}, {"date": "2015-09-15", "value": 3395.0}, {"date": "2015-09-16", "value": 3374.69995117}, {"date": "2015-09-17", "value": 3346.5}, {"date": "2015-09-18", "value": 3306.0}, {"date": "2015-09-21", "value": 3352.5}, {"date": "2015-09-22", "value": 3317.0}, {"date": "2015-09-23", "value": 3308.30004883}, {"date": "2015-09-24", "value": 3379.19995117}, {"date": "2015-09-25", "value": 3450.5}, {"date": "2015-09-28", "value": 3420.30004883}, {"date": "2015-09-29", "value": 3386.19995117}, {"date": "2015-09-30", "value": 3458.0}, {"date": "2015-10-01", "value": 3436.30004883}, {"date": "2015-10-02", "value": 3393.30004883}, {"date": "2015-10-05", "value": 3368.80004883}, {"date": "2015-10-06", "value": 3343.0}, {"date": "2015-10-07", "value": 3271.5}, {"date": "2015-10-08", "value": 3230.19995117}, {"date": "2015-10-09", "value": 3224.30004883}, {"date": "2015-10-12", "value": 3213.0}, {"date": "2015-10-13", "value": 3207.69995117}, {"date": "2015-10-14", "value": 3210.5}, {"date": "2015-10-15", "value": 3269.60009766}, {"date": "2015-10-16", "value": 3296.89990234}, {"date": "2015-10-19", "value": 3233.80004883}, {"date": "2015-10-20", "value": 3214.89990234}, {"date": "2015-10-21", "value": 3272.10009766}, {"date": "2015-10-22", "value": 3286.10009766}, {"date": "2015-10-23", "value": 3301.19995117}, {"date": "2015-10-26", "value": 3170.80004883}, {"date": "2015-10-27", "value": 3165.30004883}, {"date": "2015-10-28", "value": 3191.5}, {"date": "2015-10-29", "value": 3213.89990234}, {"date": "2015-10-30", "value": 3149.89990234}, {"date": "2015-11-02", "value": 3163.30004883}, {"date": "2015-11-03", "value": 3140.30004883}, {"date": "2015-11-04", "value": 3128.60009766}, {"date": "2015-11-05", "value": 3008.10009766}, {"date": "2015-11-06", "value": 3034.60009766}, {"date": "2015-11-09", "value": 3059.80004883}, {"date": "2015-11-10", "value": 3066.0}, {"date": "2015-11-11", "value": 3092.0}, {"date": "2015-11-12", "value": 3103.0}, {"date": "2015-11-13", "value": 3102.19995117}, {"date": "2015-11-16", "value": 3226.80004883}, {"date": "2015-11-17", "value": 3253.80004883}, {"date": "2015-11-18", "value": 3230.19995117}, {"date": "2015-11-19", "value": 3230.19995117}, {"date": "2015-11-20", "value": 3275.0}, {"date": "2015-11-23", "value": 3232.30004883}, {"date": "2015-11-24", "value": 3207.60009766}, {"date": "2015-11-25", "value": 3242.60009766}, {"date": "2015-11-26", "value": 3197.19995117}, {"date": "2015-11-27", "value": 3226.69995117}, {"date": "2015-11-30", "value": 3215.69995117}, {"date": "2015-12-01", "value": 3236.60009766}, {"date": "2015-12-02", "value": 3282.60009766}, {"date": "2015-12-03", "value": 3260.5}, {"date": "2015-12-04", "value": 3285.60009766}, {"date": "2015-12-07", "value": 3371.10009766}, {"date": "2015-12-08", "value": 3412.30004883}, {"date": "2015-12-09", "value": 3542.89990234}, {"date": "2015-12-10", "value": 3564.19995117}, {"date": "2015-12-11", "value": 3564.19995117}, {"date": "2015-12-14", "value": 3511.80004883}, {"date": "2015-12-15", "value": 3594.19995117}, {"date": "2015-12-16", "value": 3639.5}, {"date": "2015-12-17", "value": 3577.39990234}, {"date": "2015-12-18", "value": 3566.60009766}, {"date": "2015-12-21", "value": 3574.80004883}, {"date": "2015-12-22", "value": 3566.30004883}, {"date": "2015-12-23", "value": 3594.30004883}, {"date": "2015-12-24", "value": 3571.80004883}, {"date": "2015-12-25", "value": 3470.0}, {"date": "2015-12-28", "value": 3470.0}, {"date": "2015-12-29", "value": 3452.60009766}, {"date": "2015-12-30", "value": 3433.60009766}, {"date": "2015-12-31", "value": 3408.80004883}, {"date": "2016-01-01", "value": 3407.39990234}, {"date": "2016-01-04", "value": 3407.39990234}, {"date": "2016-01-05", "value": 3416.19995117}, {"date": "2016-01-06", "value": 3410.80004883}, {"date": "2016-01-07", "value": 3410.69995117}, {"date": "2016-01-08", "value": 3488.80004883}, {"date": "2016-01-11", "value": 3506.39990234}, {"date": "2016-01-12", "value": 3510.69995117}, {"date": "2016-01-13", "value": 3513.0}, {"date": "2016-01-14", "value": 3507.89990234}, {"date": "2016-01-15", "value": 3508.89990234}, {"date": "2016-01-18", "value": 3482.60009766}, {"date": "2016-01-19", "value": 3546.60009766}, {"date": "2016-01-20", "value": 3536.5}, {"date": "2016-01-21", "value": 3562.39990234}, {"date": "2016-01-22", "value": 3649.60009766}, {"date": "2016-01-25", "value": 3546.10009766}, {"date": "2016-01-26", "value": 3529.10009766}, {"date": "2016-01-27", "value": 3629.0}, {"date": "2016-01-28", "value": 3610.19995117}, {"date": "2016-01-29", "value": 3614.5}, {"date": "2016-02-01", "value": 3531.89990234}, {"date": "2016-02-02", "value": 3519.89990234}, {"date": "2016-02-03", "value": 3584.0}, {"date": "2016-02-04", "value": 3655.60009766}, {"date": "2016-02-05", "value": 3720.39990234}, {"date": "2016-02-08", "value": 3665.39990234}, {"date": "2016-02-09", "value": 3657.30004883}, {"date": "2016-02-10", "value": 3727.80004883}, {"date": "2016-02-11", "value": 3771.19995117}, {"date": "2016-02-12", "value": 3795.69995117}, {"date": "2016-02-15", "value": 3830.60009766}, {"date": "2016-02-16", "value": 3736.0}, {"date": "2016-02-17", "value": 3724.39990234}, {"date": "2016-02-18", "value": 3759.69995117}, {"date": "2016-02-19", "value": 3674.30004883}, {"date": "2016-02-22", "value": 3661.5}, {"date": "2016-02-23", "value": 3652.10009766}, {"date": "2016-02-24", "value": 3590.10009766}, {"date": "2016-02-25", "value": 3597.39990234}, {"date": "2016-02-26", "value": 3635.39990234}, {"date": "2016-02-29", "value": 3602.0}, {"date": "2016-03-01", "value": 3587.89990234}, {"date": "2016-03-02", "value": 3530.89990234}, {"date": "2016-03-03", "value": 3454.5}, {"date": "2016-03-04", "value": 3438.39990234}, {"date": "2016-03-07", "value": 3458.30004883}, {"date": "2016-03-08", "value": 3405.60009766}, {"date": "2016-03-09", "value": 3380.89990234}, {"date": "2016-03-10", "value": 3466.19995117}, {"date": "2016-03-11", "value": 3447.10009766}, {"date": "2016-03-14", "value": 3527.60009766}, {"date": "2016-03-15", "value": 3450.0}, {"date": "2016-03-16", "value": 3449.60009766}, {"date": "2016-03-17", "value": 3459.5}, {"date": "2016-03-18", "value": 3529.19995117}, {"date": "2016-03-21", "value": 3415.80004883}, {"date": "2016-03-22", "value": 3413.0}, {"date": "2016-03-23", "value": 3398.0}, {"date": "2016-03-24", "value": 3339.89990234}, {"date": "2016-03-25", "value": 3375.10009766}, {"date": "2016-03-28", "value": 3375.10009766}, {"date": "2016-03-29", "value": 3375.10009766}, {"date": "2016-03-30", "value": 3341.39990234}, {"date": "2016-03-31", "value": 3411.60009766}, {"date": "2016-04-01", "value": 3379.5}, {"date": "2016-04-04", "value": 3374.39990234}, {"date": "2016-04-05", "value": 3402.89990234}, {"date": "2016-04-06", "value": 3432.5}, {"date": "2016-04-07", "value": 3452.89990234}, {"date": "2016-04-08", "value": 3455.10009766}, {"date": "2016-04-11", "value": 3482.89990234}, {"date": "2016-04-12", "value": 3475.69995117}, {"date": "2016-04-13", "value": 3433.80004883}, {"date": "2016-04-14", "value": 3362.0}, {"date": "2016-04-15", "value": 3337.30004883}, {"date": "2016-04-18", "value": 3327.60009766}, {"date": "2016-04-19", "value": 3338.19995117}, {"date": "2016-04-20", "value": 3316.30004883}, {"date": "2016-04-21", "value": 3243.80004883}, {"date": "2016-04-22", "value": 3227.30004883}, {"date": "2016-04-25", "value": 3264.89990234}, {"date": "2016-04-26", "value": 3267.0}, {"date": "2016-04-27", "value": 3298.10009766}, {"date": "2016-04-28", "value": 3292.10009766}, {"date": "2016-04-29", "value": 3278.80004883}, {"date": "2016-05-02", "value": 3227.0}, {"date": "2016-05-03", "value": 3226.0}, {"date": "2016-05-04", "value": 3230.89990234}, {"date": "2016-05-05", "value": 3296.30004883}, {"date": "2016-05-06", "value": 3326.39990234}, {"date": "2016-05-09", "value": 3322.69995117}, {"date": "2016-05-10", "value": 3319.10009766}, {"date": "2016-05-11", "value": 3311.10009766}, {"date": "2016-05-12", "value": 3339.5}, {"date": "2016-05-13", "value": 3297.39990234}, {"date": "2016-05-16", "value": 3292.69995117}, {"date": "2016-05-17", "value": 3338.60009766}, {"date": "2016-05-18", "value": 3378.69995117}, {"date": "2016-05-19", "value": 3346.39990234}, {"date": "2016-05-20", "value": 3338.10009766}, {"date": "2016-05-23", "value": 3377.5}, {"date": "2016-05-24", "value": 3370.30004883}, {"date": "2016-05-25", "value": 3371.80004883}, {"date": "2016-05-26", "value": 3364.80004883}, {"date": "2016-05-27", "value": 3371.60009766}, {"date": "2016-05-30", "value": 3362.69995117}, {"date": "2016-05-31", "value": 3361.39990234}, {"date": "2016-06-01", "value": 3365.0}, {"date": "2016-06-02", "value": 3398.0}, {"date": "2016-06-03", "value": 3436.10009766}, {"date": "2016-06-06", "value": 3387.5}, {"date": "2016-06-07", "value": 3373.10009766}, {"date": "2016-06-08", "value": 3380.60009766}, {"date": "2016-06-09", "value": 3295.19995117}, {"date": "2016-06-10", "value": 3262.0}, {"date": "2016-06-13", "value": 3269.69995117}, {"date": "2016-06-14", "value": 3298.10009766}, {"date": "2016-06-15", "value": 3313.89990234}, {"date": "2016-06-16", "value": 3325.0}, {"date": "2016-06-17", "value": 3288.5}, {"date": "2016-06-20", "value": 3346.60009766}, {"date": "2016-06-21", "value": 3358.0}, {"date": "2016-06-22", "value": 3318.30004883}, {"date": "2016-06-23", "value": 3309.39990234}, {"date": "2016-06-24", "value": 3275.89990234}, {"date": "2016-06-27", "value": 3155.30004883}, {"date": "2016-06-28", "value": 3222.10009766}, {"date": "2016-06-29", "value": 3340.69995117}, {"date": "2016-06-30", "value": 3265.10009766}, {"date": "2016-07-01", "value": 3199.39990234}, {"date": "2016-07-04", "value": 3199.0}, {"date": "2016-07-05", "value": 3212.19995117}, {"date": "2016-07-06", "value": 3221.39990234}, {"date": "2016-07-07", "value": 3248.69995117}, {"date": "2016-07-08", "value": 3276.69995117}, {"date": "2016-07-11", "value": 3256.39990234}, {"date": "2016-07-12", "value": 3190.69995117}, {"date": "2016-07-13", "value": 3206.80004883}, {"date": "2016-07-14", "value": 3186.5}, {"date": "2016-07-15", "value": 3213.39990234}, {"date": "2016-07-18", "value": 3198.30004883}, {"date": "2016-07-19", "value": 3180.39990234}, {"date": "2016-07-20", "value": 3179.39990234}, {"date": "2016-07-21", "value": 3173.80004883}, {"date": "2016-07-22", "value": 3174.80004883}, {"date": "2016-07-25", "value": 3190.0}, {"date": "2016-07-26", "value": 3192.39990234}, {"date": "2016-07-27", "value": 3267.10009766}, {"date": "2016-07-28", "value": 3317.0}, {"date": "2016-07-29", "value": 3366.5}, {"date": "2016-08-01", "value": 3388.10009766}, {"date": "2016-08-02", "value": 3378.89990234}, {"date": "2016-08-03", "value": 3408.39990234}, {"date": "2016-08-04", "value": 3424.19995117}, {"date": "2016-08-05", "value": 3394.0}, {"date": "2016-08-08", "value": 3386.19995117}, {"date": "2016-08-09", "value": 3316.5}, {"date": "2016-08-10", "value": 3273.69995117}, {"date": "2016-08-11", "value": 3286.5}, {"date": "2016-08-12", "value": 3229.60009766}, {"date": "2016-08-15", "value": 3174.10009766}, {"date": "2016-08-16", "value": 3223.39990234}, {"date": "2016-08-17", "value": 3254.10009766}, {"date": "2016-08-18", "value": 3221.39990234}, {"date": "2016-08-19", "value": 3245.60009766}, {"date": "2016-08-22", "value": 3211.5}, {"date": "2016-08-23", "value": 3178.0}, {"date": "2016-08-24", "value": 3226.19995117}, {"date": "2016-08-25", "value": 3245.10009766}, {"date": "2016-08-26", "value": 3271.69995117}, {"date": "2016-08-29", "value": 3220.10009766}, {"date": "2016-08-30", "value": 3182.19995117}, {"date": "2016-08-31", "value": 3211.39990234}, {"date": "2016-09-01", "value": 3228.30004883}, {"date": "2016-09-02", "value": 3264.19995117}, {"date": "2016-09-05", "value": 3294.39990234}, {"date": "2016-09-06", "value": 3228.30004883}, {"date": "2016-09-07", "value": 3228.69995117}, {"date": "2016-09-08", "value": 3176.0}, {"date": "2016-09-09", "value": 3183.5}, {"date": "2016-09-12", "value": 3151.80004883}, {"date": "2016-09-13", "value": 3225.80004883}, {"date": "2016-09-14", "value": 3247.10009766}, {"date": "2016-09-15", "value": 3290.5}, {"date": "2016-09-16", "value": 3265.10009766}, {"date": "2016-09-19", "value": 3238.39990234}, {"date": "2016-09-20", "value": 3251.5}, {"date": "2016-09-21", "value": 3220.19995117}, {"date": "2016-09-22", "value": 3200.19995117}, {"date": "2016-09-23", "value": 3202.69995117}, {"date": "2016-09-26", "value": 3186.89990234}, {"date": "2016-09-27", "value": 3230.10009766}, {"date": "2016-09-28", "value": 3237.0}, {"date": "2016-09-29", "value": 3190.39990234}, {"date": "2016-09-30", "value": 3216.39990234}, {"date": "2016-10-03", "value": 3179.89990234}, {"date": "2016-10-04", "value": 3189.30004883}, {"date": "2016-10-05", "value": 3225.0}, {"date": "2016-10-06", "value": 3290.30004883}, {"date": "2016-10-07", "value": 3227.30004883}, {"date": "2016-10-10", "value": 3186.30004883}, {"date": "2016-10-11", "value": 3218.30004883}, {"date": "2016-10-12", "value": 3193.19995117}, {"date": "2016-10-13", "value": 3168.30004883}, {"date": "2016-10-14", "value": 3153.5}, {"date": "2016-10-17", "value": 3163.5}, {"date": "2016-10-18", "value": 3160.89990234}, {"date": "2016-10-19", "value": 3164.69995117}, {"date": "2016-10-20", "value": 3142.30004883}, {"date": "2016-10-21", "value": 3150.5}, {"date": "2016-10-24", "value": 3137.30004883}, {"date": "2016-10-25", "value": 3145.39990234}, {"date": "2016-10-26", "value": 3147.0}, {"date": "2016-10-27", "value": 3156.80004883}, {"date": "2016-10-28", "value": 3195.89990234}, {"date": "2016-10-31", "value": 3180.89990234}, {"date": "2016-11-01", "value": 3223.60009766}, {"date": "2016-11-02", "value": 3265.69995117}, {"date": "2016-11-03", "value": 3332.10009766}, {"date": "2016-11-04", "value": 3350.0}, {"date": "2016-11-07", "value": 3361.69995117}, {"date": "2016-11-08", "value": 3336.60009766}, {"date": "2016-11-09", "value": 3305.39990234}, {"date": "2016-11-10", "value": 3225.10009766}, {"date": "2016-11-11", "value": 3223.0}, {"date": "2016-11-14", "value": 3339.89990234}, {"date": "2016-11-15", "value": 3312.5}, {"date": "2016-11-16", "value": 3311.89990234}, {"date": "2016-11-17", "value": 3288.80004883}, {"date": "2016-11-18", "value": 3311.30004883}, {"date": "2016-11-21", "value": 3306.60009766}, {"date": "2016-11-22", "value": 3333.5}, {"date": "2016-11-23", "value": 3296.0}, {"date": "2016-11-24", "value": 3298.30004883}, {"date": "2016-11-25", "value": 3302.19995117}, {"date": "2016-11-28", "value": 3305.5}, {"date": "2016-11-29", "value": 3319.39990234}, {"date": "2016-11-30", "value": 3289.19995117}, {"date": "2016-12-01", "value": 3315.69995117}, {"date": "2016-12-02", "value": 3215.89990234}, {"date": "2016-12-05", "value": 3222.30004883}, {"date": "2016-12-06", "value": 3250.10009766}, {"date": "2016-12-07", "value": 3211.0}, {"date": "2016-12-08", "value": 3169.39990234}, {"date": "2016-12-09", "value": 3189.0}, {"date": "2016-12-12", "value": 3126.39990234}, {"date": "2016-12-13", "value": 3140.19995117}, {"date": "2016-12-14", "value": 3126.89990234}, {"date": "2016-12-15", "value": 3112.69995117}, {"date": "2016-12-16", "value": 3035.10009766}, {"date": "2016-12-19", "value": 3086.10009766}, {"date": "2016-12-20", "value": 3086.80004883}, {"date": "2016-12-21", "value": 3070.69995117}, {"date": "2016-12-22", "value": 3068.89990234}, {"date": "2016-12-23", "value": 3079.60009766}, {"date": "2016-12-26", "value": 3083.19995117}, {"date": "2016-12-27", "value": 3083.19995117}, {"date": "2016-12-28", "value": 3084.89990234}, {"date": "2016-12-29", "value": 3070.0}, {"date": "2016-12-30", "value": 3113.5}, {"date": "2017-01-02", "value": 3120.0}, {"date": "2017-01-03", "value": 3095.80004883}, {"date": "2017-01-04", "value": 3070.39990234}, {"date": "2017-01-05", "value": 3058.69995117}, {"date": "2017-01-06", "value": 3067.0}, {"date": "2017-01-09", "value": 3052.30004883}, {"date": "2017-01-10", "value": 3033.19995117}, {"date": "2017-01-11", "value": 3048.30004883}, {"date": "2017-01-12", "value": 3056.80004883}, {"date": "2017-01-13", "value": 3112.5}, {"date": "2017-01-16", "value": 3062.80004883}, {"date": "2017-01-17", "value": 3070.0}, {"date": "2017-01-18", "value": 3101.80004883}, {"date": "2017-01-19", "value": 3069.60009766}, {"date": "2017-01-20", "value": 3081.0}, {"date": "2017-01-23", "value": 3086.39990234}, {"date": "2017-01-24", "value": 3083.5}, {"date": "2017-01-25", "value": 3095.89990234}, {"date": "2017-01-26", "value": 3101.10009766}, {"date": "2017-01-27", "value": 3090.39990234}, {"date": "2017-01-30", "value": 3095.30004883}, {"date": "2017-01-31", "value": 3075.0}, {"date": "2017-02-01", "value": 3100.39990234}, {"date": "2017-02-02", "value": 3101.0}, {"date": "2017-02-03", "value": 3090.69995117}, {"date": "2017-02-06", "value": 3036.69995117}, {"date": "2017-02-07", "value": 3010.10009766}, {"date": "2017-02-08", "value": 2992.69995117}, {"date": "2017-02-09", "value": 2993.0}, {"date": "2017-02-10", "value": 3030.0}, {"date": "2017-02-13", "value": 2992.5}, {"date": "2017-02-14", "value": 2986.0}, {"date": "2017-02-15", "value": 3001.19995117}, {"date": "2017-02-16", "value": 2983.60009766}, {"date": "2017-02-17", "value": 3002.19995117}, {"date": "2017-02-20", "value": 3008.89990234}, {"date": "2017-02-21", "value": 3016.60009766}, {"date": "2017-02-22", "value": 2996.0}, {"date": "2017-02-23", "value": 2997.19995117}, {"date": "2017-02-24", "value": 3001.30004883}, {"date": "2017-02-27", "value": 2993.5}, {"date": "2017-02-28", "value": 3008.0}, {"date": "2017-03-01", "value": 3016.10009766}, {"date": "2017-03-02", "value": 3034.80004883}, {"date": "2017-03-03", "value": 3037.0}, {"date": "2017-03-06", "value": 3083.89990234}, {"date": "2017-03-07", "value": 3097.69995117}, {"date": "2017-03-08", "value": 3077.0}, {"date": "2017-03-09", "value": 3072.69995117}, {"date": "2017-03-10", "value": 3114.39990234}, {"date": "2017-03-13", "value": 3130.30004883}, {"date": "2017-03-14", "value": 3130.69995117}, {"date": "2017-03-15", "value": 3122.80004883}, {"date": "2017-03-16", "value": 3131.19995117}, {"date": "2017-03-17", "value": 3135.19995117}, {"date": "2017-03-20", "value": 3087.80004883}, {"date": "2017-03-21", "value": 3083.60009766}, {"date": "2017-03-22", "value": 3098.5}, {"date": "2017-03-23", "value": 3090.10009766}, {"date": "2017-03-24", "value": 3100.60009766}, {"date": "2017-03-27", "value": 3104.39990234}, {"date": "2017-03-28", "value": 3098.69995117}, {"date": "2017-03-29", "value": 3122.60009766}, {"date": "2017-03-30", "value": 3086.19995117}, {"date": "2017-03-31", "value": 3042.19995117}, {"date": "2017-04-03", "value": 3033.39990234}, {"date": "2017-04-04", "value": 3011.80004883}, {"date": "2017-04-05", "value": 3003.69995117}, {"date": "2017-04-06", "value": 3008.89990234}, {"date": "2017-04-07", "value": 2999.80004883}, {"date": "2017-04-10", "value": 2985.5}, {"date": "2017-04-11", "value": 2978.10009766}, {"date": "2017-04-12", "value": 2989.39990234}, {"date": "2017-04-13", "value": 3000.69995117}, {"date": "2017-04-14", "value": 3003.80004883}, {"date": "2017-04-17", "value": 3003.80004883}, {"date": "2017-04-18", "value": 3003.80004883}, {"date": "2017-04-19", "value": 2991.10009766}, {"date": "2017-04-20", "value": 2997.30004883}, {"date": "2017-04-21", "value": 3036.5}, {"date": "2017-04-24", "value": 2999.69995117}, {"date": "2017-04-25", "value": 3072.30004883}, {"date": "2017-04-26", "value": 3073.39990234}, {"date": "2017-04-27", "value": 3107.89990234}, {"date": "2017-04-28", "value": 3143.10009766}, {"date": "2017-05-01", "value": 3166.69995117}, {"date": "2017-05-02", "value": 3166.69995117}, {"date": "2017-05-03", "value": 3161.19995117}, {"date": "2017-05-04", "value": 3158.69995117}, {"date": "2017-05-05", "value": 3151.69995117}, {"date": "2017-05-08", "value": 3218.69995117}, {"date": "2017-05-09", "value": 3174.80004883}, {"date": "2017-05-10", "value": 3177.69995117}, {"date": "2017-05-11", "value": 3184.69995117}, {"date": "2017-05-12", "value": 3148.10009766}, {"date": "2017-05-15", "value": 3133.10009766}, {"date": "2017-05-16", "value": 3154.30004883}, {"date": "2017-05-17", "value": 3133.39990234}, {"date": "2017-05-18", "value": 3149.80004883}, {"date": "2017-05-19", "value": 3177.30004883}, {"date": "2017-05-22", "value": 3215.39990234}, {"date": "2017-05-23", "value": 3188.39990234}, {"date": "2017-05-24", "value": 3216.0}, {"date": "2017-05-25", "value": 3203.69995117}, {"date": "2017-05-26", "value": 3210.89990234}, {"date": "2017-05-29", "value": 3225.60009766}, {"date": "2017-05-30", "value": 3205.60009766}, {"date": "2017-05-31", "value": 3197.69995117}, {"date": "2017-06-01", "value": 3221.89990234}, {"date": "2017-06-02", "value": 3224.5}, {"date": "2017-06-05", "value": 3195.30004883}, {"date": "2017-06-06", "value": 3204.19995117}, {"date": "2017-06-07", "value": 3212.5}, {"date": "2017-06-08", "value": 3195.89990234}, {"date": "2017-06-09", "value": 3225.5}, {"date": "2017-06-12", "value": 3214.0}, {"date": "2017-06-13", "value": 3219.10009766}, {"date": "2017-06-14", "value": 3235.19995117}, {"date": "2017-06-15", "value": 3231.89990234}, {"date": "2017-06-16", "value": 3227.89990234}, {"date": "2017-06-19", "value": 3250.5}, {"date": "2017-06-20", "value": 3286.0}, {"date": "2017-06-21", "value": 3270.10009766}, {"date": "2017-06-22", "value": 3330.30004883}, {"date": "2017-06-23", "value": 3364.60009766}, {"date": "2017-06-26", "value": 3330.60009766}, {"date": "2017-06-27", "value": 3328.60009766}, {"date": "2017-06-28", "value": 3352.60009766}, {"date": "2017-06-29", "value": 3389.89990234}, {"date": "2017-06-30", "value": 3394.69995117}, {"date": "2017-07-03", "value": 3425.30004883}, {"date": "2017-07-04", "value": 3414.19995117}, {"date": "2017-07-05", "value": 3407.60009766}, {"date": "2017-07-06", "value": 3408.10009766}, {"date": "2017-07-07", "value": 3455.30004883}, {"date": "2017-07-10", "value": 3484.5}, {"date": "2017-07-12", "value": 3437.69995117}, {"date": "2017-07-13", "value": 3471.89990234}, {"date": "2017-07-14", "value": 3420.30004883}, {"date": "2017-07-17", "value": 3427.0}, {"date": "2017-07-18", "value": 3420.30004883}, {"date": "2017-07-19", "value": 3453.39990234}, {"date": "2017-07-20", "value": 3422.80004883}, {"date": "2017-07-21", "value": 3405.69995117}, {"date": "2017-07-24", "value": 3446.30004883}, {"date": "2017-07-25", "value": 3460.39990234}, {"date": "2017-07-26", "value": 3482.10009766}, {"date": "2017-07-27", "value": 3477.89990234}, {"date": "2017-07-28", "value": 3482.30004883}, {"date": "2017-07-31", "value": 3476.60009766}, {"date": "2017-08-01", "value": 3470.0}, {"date": "2017-08-02", "value": 3475.5}, {"date": "2017-08-03", "value": 3460.69995117}, {"date": "2017-08-04", "value": 3455.39990234}, {"date": "2017-08-07", "value": 3456.5}, {"date": "2017-08-08", "value": 3472.60009766}, {"date": "2017-08-09", "value": 3473.19995117}, {"date": "2017-08-10", "value": 3467.60009766}, {"date": "2017-08-11", "value": 3469.5}, {"date": "2017-08-14", "value": 3477.10009766}, {"date": "2017-08-15", "value": 3460.60009766}, {"date": "2017-08-16", "value": 3436.0}, {"date": "2017-08-17", "value": 3416.30004883}, {"date": "2017-08-18", "value": 3422.69995117}, {"date": "2017-08-21", "value": 3465.39990234}, {"date": "2017-08-22", "value": 3463.39990234}, {"date": "2017-08-23", "value": 3460.69995117}, {"date": "2017-08-24", "value": 3468.80004883}, {"date": "2017-08-25", "value": 3465.10009766}, {"date": "2017-08-28", "value": 3449.0}, {"date": "2017-08-29", "value": 3441.5}, {"date": "2017-08-30", "value": 3496.10009766}, {"date": "2017-08-31", "value": 3456.80004883}, {"date": "2017-09-01", "value": 3453.5}, {"date": "2017-09-04", "value": 3460.60009766}, {"date": "2017-09-05", "value": 3442.30004883}, {"date": "2017-09-06", "value": 3438.19995117}, {"date": "2017-09-07", "value": 3443.69995117}, {"date": "2017-09-08", "value": 3440.10009766}, {"date": "2017-09-11", "value": 3454.0}, {"date": "2017-09-12", "value": 3438.5}, {"date": "2017-09-13", "value": 3435.89990234}, {"date": "2017-09-14", "value": 3434.69995117}, {"date": "2017-09-15", "value": 3412.5}, {"date": "2017-09-18", "value": 3414.19995117}, {"date": "2017-09-19", "value": 3413.80004883}, {"date": "2017-09-20", "value": 3433.5}, {"date": "2017-09-21", "value": 3428.39990234}, {"date": "2017-09-22", "value": 3389.89990234}, {"date": "2017-09-25", "value": 3438.30004883}, {"date": "2017-09-26", "value": 3401.0}, {"date": "2017-09-27", "value": 3397.69995117}, {"date": "2017-09-28", "value": 3384.5}, {"date": "2017-09-29", "value": 3408.39990234}, {"date": "2017-10-02", "value": 3427.0}, {"date": "2017-10-03", "value": 3401.89990234}, {"date": "2017-10-04", "value": 3418.10009766}, {"date": "2017-10-05", "value": 3429.60009766}, {"date": "2017-10-06", "value": 3397.69995117}, {"date": "2017-10-09", "value": 3375.10009766}, {"date": "2017-10-10", "value": 3401.39990234}, {"date": "2017-10-11", "value": 3425.30004883}, {"date": "2017-10-12", "value": 3446.0}, {"date": "2017-10-13", "value": 3450.80004883}, {"date": "2017-10-16", "value": 3427.69995117}, {"date": "2017-10-17", "value": 3411.80004883}, {"date": "2017-10-18", "value": 3400.10009766}, {"date": "2017-10-19", "value": 3416.89990234}, {"date": "2017-10-20", "value": 3408.80004883}, {"date": "2017-10-23", "value": 3396.80004883}, {"date": "2017-10-24", "value": 3400.89990234}, {"date": "2017-10-25", "value": 3423.0}, {"date": "2017-10-26", "value": 3456.80004883}, {"date": "2017-10-27", "value": 3493.60009766}, {"date": "2017-10-30", "value": 3455.60009766}, {"date": "2017-10-31", "value": 3451.30004883}, {"date": "2017-11-01", "value": 3469.19995117}, {"date": "2017-11-02", "value": 3490.39990234}, {"date": "2017-11-03", "value": 3522.69995117}, {"date": "2017-11-06", "value": 3478.0}, {"date": "2017-11-07", "value": 3475.39990234}, {"date": "2017-11-08", "value": 3466.69995117}, {"date": "2017-11-09", "value": 3474.39990234}, {"date": "2017-11-10", "value": 3464.60009766}, {"date": "2017-11-13", "value": 3453.80004883}, {"date": "2017-11-14", "value": 3455.69995117}, {"date": "2017-11-15", "value": 3476.5}, {"date": "2017-11-17", "value": 3515.89990234}, {"date": "2017-11-20", "value": 3505.19995117}, {"date": "2017-11-21", "value": 3482.80004883}, {"date": "2017-11-22", "value": 3484.69995117}, {"date": "2017-11-23", "value": 3467.0}, {"date": "2017-11-24", "value": 3476.80004883}, {"date": "2017-11-27", "value": 3476.19995117}, {"date": "2017-11-28", "value": 3504.5}, {"date": "2017-11-29", "value": 3521.80004883}, {"date": "2017-11-30", "value": 3497.10009766}, {"date": "2017-12-01", "value": 3509.19995117}, {"date": "2017-12-04", "value": 3540.30004883}, {"date": "2017-12-05", "value": 3504.60009766}, {"date": "2017-12-06", "value": 3500.30004883}, {"date": "2017-12-07", "value": 3489.69995117}, {"date": "2017-12-08", "value": 3499.19995117}, {"date": "2017-12-11", "value": 3484.60009766}, {"date": "2017-12-12", "value": 3500.30004883}, {"date": "2017-12-13", "value": 3498.80004883}, {"date": "2017-12-14", "value": 3506.19995117}, {"date": "2017-12-15", "value": 3505.80004883}, {"date": "2017-12-18", "value": 3486.10009766}, {"date": "2017-12-19", "value": 3487.10009766}, {"date": "2017-12-20", "value": 3468.39990234}, {"date": "2017-12-21", "value": 3466.30004883}, {"date": "2017-12-22", "value": 3465.10009766}, {"date": "2017-12-25", "value": 3465.5}, {"date": "2017-12-26", "value": 3465.5}, {"date": "2017-12-27", "value": 3465.5}, {"date": "2017-12-28", "value": 3469.60009766}, {"date": "2017-12-29", "value": 3501.19995117}, {"date": "2018-01-01", "value": 3527.60009766}, {"date": "2018-01-02", "value": 3527.60009766}, {"date": "2018-01-03", "value": 3549.10009766}, {"date": "2018-01-04", "value": 3474.10009766}, {"date": "2018-01-05", "value": 3451.60009766}, {"date": "2018-01-08", "value": 3428.39990234}, {"date": "2018-01-09", "value": 3433.10009766}, {"date": "2018-01-10", "value": 3422.69995117}, {"date": "2018-01-11", "value": 3443.10009766}, {"date": "2018-01-12", "value": 3395.69995117}, {"date": "2018-01-15", "value": 3414.5}, {"date": "2018-01-16", "value": 3454.89990234}, {"date": "2018-01-17", "value": 3444.30004883}, {"date": "2018-01-18", "value": 3446.10009766}, {"date": "2018-01-19", "value": 3430.39990234}, {"date": "2018-01-22", "value": 3439.80004883}, {"date": "2018-01-23", "value": 3444.10009766}, {"date": "2018-01-24", "value": 3439.10009766}, {"date": "2018-01-25", "value": 3473.10009766}, {"date": "2018-01-26", "value": 3438.0}, {"date": "2018-01-29", "value": 3421.0}, {"date": "2018-01-30", "value": 3431.30004883}, {"date": "2018-01-31", "value": 3479.30004883}, {"date": "2018-02-01", "value": 3501.0}, {"date": "2018-02-02", "value": 3470.30004883}, {"date": "2018-02-05", "value": 3439.89990234}, {"date": "2018-02-06", "value": 3487.69995117}, {"date": "2018-02-07", "value": 3465.69995117}, {"date": "2018-02-08", "value": 3445.89990234}, {"date": "2018-02-09", "value": 3436.30004883}, {"date": "2018-02-12", "value": 3484.89990234}, {"date": "2018-02-13", "value": 3553.60009766}, {"date": "2018-02-14", "value": 3517.5}, {"date": "2018-02-15", "value": 3535.69995117}, {"date": "2018-02-16", "value": 3529.39990234}, {"date": "2018-02-19", "value": 3513.69995117}, {"date": "2018-02-20", "value": 3473.39990234}, {"date": "2018-02-21", "value": 3451.60009766}, {"date": "2018-02-22", "value": 3475.39990234}, {"date": "2018-02-23", "value": 3490.0}, {"date": "2018-02-26", "value": 3468.69995117}, {"date": "2018-02-27", "value": 3459.5}, {"date": "2018-02-28", "value": 3448.10009766}, {"date": "2018-03-01", "value": 3443.19995117}, {"date": "2018-03-02", "value": 3441.60009766}, {"date": "2018-03-05", "value": 3493.60009766}, {"date": "2018-03-06", "value": 3476.80004883}, {"date": "2018-03-07", "value": 3491.30004883}, {"date": "2018-03-08", "value": 3491.19995117}, {"date": "2018-03-09", "value": 3498.30004883}, {"date": "2018-03-12", "value": 3487.0}, {"date": "2018-03-13", "value": 3474.5}, {"date": "2018-03-14", "value": 3461.69995117}, {"date": "2018-03-15", "value": 3480.69995117}, {"date": "2018-03-16", "value": 3463.69995117}, {"date": "2018-03-19", "value": 3465.89990234}, {"date": "2018-03-20", "value": 3459.39990234}, {"date": "2018-03-21", "value": 3466.80004883}, {"date": "2018-03-22", "value": 3473.0}, {"date": "2018-03-23", "value": 3468.10009766}, {"date": "2018-03-26", "value": 3480.5}, {"date": "2018-03-27", "value": 3481.10009766}, {"date": "2018-03-28", "value": 3423.5}, {"date": "2018-03-29", "value": 3400.30004883}, {"date": "2018-03-30", "value": 3394.0}, {"date": "2018-04-02", "value": 3394.0}, {"date": "2018-04-03", "value": 3394.0}, {"date": "2018-04-04", "value": 3395.39990234}, {"date": "2018-04-05", "value": 3383.80004883}, {"date": "2018-04-06", "value": 3379.80004883}, {"date": "2018-04-09", "value": 3364.5}, {"date": "2018-04-10", "value": 3377.80004883}, {"date": "2018-04-11", "value": 3373.5}, {"date": "2018-04-12", "value": 3379.39990234}, {"date": "2018-04-13", "value": 3308.10009766}, {"date": "2018-04-16", "value": 3286.60009766}, {"date": "2018-04-17", "value": 3304.5}, {"date": "2018-04-18", "value": 3325.5}, {"date": "2018-04-19", "value": 3322.39990234}, {"date": "2018-04-20", "value": 3303.69995117}, {"date": "2018-04-23", "value": 3301.5}, {"date": "2018-04-24", "value": 3326.60009766}, {"date": "2018-04-25", "value": 3388.5}, {"date": "2018-04-26", "value": 3346.60009766}, {"date": "2018-04-27", "value": 3378.69995117}, {"date": "2018-04-30", "value": 3355.19995117}, {"date": "2018-05-01", "value": 3345.0}, {"date": "2018-05-02", "value": 3345.0}, {"date": "2018-05-03", "value": 3311.5}, {"date": "2018-05-04", "value": 3344.5}, {"date": "2018-05-07", "value": 3371.5}, {"date": "2018-05-08", "value": 3320.80004883}, {"date": "2018-05-09", "value": 3315.69995117}, {"date": "2018-05-10", "value": 3361.69995117}, {"date": "2018-05-11", "value": 3355.69995117}, {"date": "2018-05-14", "value": 3324.60009766}, {"date": "2018-05-15", "value": 3349.5}, {"date": "2018-05-16", "value": 3330.0}, {"date": "2018-05-17", "value": 3341.69995117}, {"date": "2018-05-18", "value": 3322.89990234}, {"date": "2018-05-21", "value": 3372.39990234}, {"date": "2018-05-22", "value": 3383.69995117}, {"date": "2018-05-23", "value": 3346.60009766}, {"date": "2018-05-24", "value": 3292.60009766}, {"date": "2018-05-25", "value": 3320.10009766}, {"date": "2018-05-28", "value": 3290.69995117}, {"date": "2018-05-29", "value": 3306.69995117}, {"date": "2018-05-30", "value": 3275.60009766}, {"date": "2018-05-31", "value": 3329.39990234}, {"date": "2018-06-01", "value": 3310.69995117}, {"date": "2018-06-04", "value": 3334.69995117}, {"date": "2018-06-05", "value": 3312.80004883}, {"date": "2018-06-06", "value": 3299.19995117}, {"date": "2018-06-07", "value": 3309.10009766}, {"date": "2018-06-08", "value": 3296.5}, {"date": "2018-06-11", "value": 3291.39990234}, {"date": "2018-06-12", "value": 3318.30004883}, {"date": "2018-06-13", "value": 3318.89990234}, {"date": "2018-06-14", "value": 3315.60009766}, {"date": "2018-06-15", "value": 3330.0}, {"date": "2018-06-18", "value": 3270.0}, {"date": "2018-06-19", "value": 3314.19995117}, {"date": "2018-06-20", "value": 3326.89990234}, {"date": "2018-06-21", "value": 3329.10009766}, {"date": "2018-06-22", "value": 3325.10009766}, {"date": "2018-06-25", "value": 3387.60009766}, {"date": "2018-06-26", "value": 3348.19995117}, {"date": "2018-06-27", "value": 3355.60009766}, {"date": "2018-06-28", "value": 3359.39990234}, {"date": "2018-06-29", "value": 3365.69995117}, {"date": "2018-07-02", "value": 3383.60009766}, {"date": "2018-07-03", "value": 3362.39990234}, {"date": "2018-07-04", "value": 3363.69995117}, {"date": "2018-07-05", "value": 3336.80004883}, {"date": "2018-07-06", "value": 3349.89990234}, {"date": "2018-07-09", "value": 3317.69995117}, {"date": "2018-07-10", "value": 3333.69995117}, {"date": "2018-07-11", "value": 3326.5}, {"date": "2018-07-12", "value": 3313.60009766}, {"date": "2018-07-13", "value": 3327.0}, {"date": "2018-07-16", "value": 3291.69995117}, {"date": "2018-07-17", "value": 3299.89990234}, {"date": "2018-07-18", "value": 3319.39990234}, {"date": "2018-07-19", "value": 3285.5}, {"date": "2018-07-20", "value": 3272.80004883}, {"date": "2018-07-23", "value": 3307.5}, {"date": "2018-07-24", "value": 3313.0}, {"date": "2018-07-25", "value": 3355.39990234}, {"date": "2018-07-26", "value": 3335.60009766}, {"date": "2018-07-27", "value": 3328.10009766}, {"date": "2018-07-30", "value": 3302.89990234}, {"date": "2018-07-31", "value": 3322.19995117}, {"date": "2018-08-01", "value": 3322.89990234}, {"date": "2018-08-02", "value": 3328.0}, {"date": "2018-08-03", "value": 3316.5}, {"date": "2018-08-06", "value": 3314.80004883}, {"date": "2018-08-07", "value": 3287.39990234}, {"date": "2018-08-08", "value": 3314.0}, {"date": "2018-08-09", "value": 3307.89990234}, {"date": "2018-08-10", "value": 3324.19995117}, {"date": "2018-08-13", "value": 3289.0}, {"date": "2018-08-14", "value": 3299.89990234}, {"date": "2018-08-15", "value": 3376.80004883}, {"date": "2018-08-16", "value": 3361.19995117}, {"date": "2018-08-17", "value": 3416.0}, {"date": "2018-08-20", "value": 3390.89990234}, {"date": "2018-08-21", "value": 3411.0}, {"date": "2018-08-22", "value": 3444.69995117}, {"date": "2018-08-23", "value": 3403.80004883}, {"date": "2018-08-24", "value": 3381.10009766}, {"date": "2018-08-27", "value": 3409.39990234}, {"date": "2018-08-28", "value": 3383.80004883}, {"date": "2018-08-29", "value": 3391.60009766}, {"date": "2018-08-30", "value": 3436.19995117}, {"date": "2018-08-31", "value": 3459.30004883}, {"date": "2018-09-03", "value": 3487.60009766}, {"date": "2018-09-04", "value": 3494.69995117}, {"date": "2018-09-05", "value": 3480.10009766}, {"date": "2018-09-06", "value": 3534.0}, {"date": "2018-09-07", "value": 3551.19995117}, {"date": "2018-09-10", "value": 3537.69995117}, {"date": "2018-09-11", "value": 3491.30004883}, {"date": "2018-09-12", "value": 3527.69995117}, {"date": "2018-09-13", "value": 3518.89990234}, {"date": "2018-09-14", "value": 3489.10009766}, {"date": "2018-09-17", "value": 3480.10009766}, {"date": "2018-09-18", "value": 3474.80004883}, {"date": "2018-09-19", "value": 3476.60009766}, {"date": "2018-09-20", "value": 3473.19995117}, {"date": "2018-09-21", "value": 3500.80004883}, {"date": "2018-09-24", "value": 3484.39990234}, {"date": "2018-09-25", "value": 3478.0}, {"date": "2018-09-26", "value": 3481.5}, {"date": "2018-09-27", "value": 3477.39990234}, {"date": "2018-09-28", "value": 3465.60009766}, {"date": "2018-10-01", "value": 3408.0}, {"date": "2018-10-02", "value": 3389.39990234}, {"date": "2018-10-03", "value": 3405.30004883}, {"date": "2018-10-04", "value": 3436.60009766}, {"date": "2018-10-05", "value": 3418.10009766}, {"date": "2018-10-08", "value": 3437.5}, {"date": "2018-10-09", "value": 3429.39990234}, {"date": "2018-10-10", "value": 3437.80004883}, {"date": "2018-10-11", "value": 3470.0}, {"date": "2018-10-12", "value": 3531.80004883}, {"date": "2018-10-15", "value": 3527.89990234}, {"date": "2018-10-16", "value": 3539.69995117}, {"date": "2018-10-17", "value": 3533.60009766}, {"date": "2018-10-18", "value": 3474.30004883}, {"date": "2018-10-19", "value": 3482.89990234}, {"date": "2018-10-22", "value": 3494.10009766}, {"date": "2018-10-23", "value": 3491.0}, {"date": "2018-10-24", "value": 3488.5}, {"date": "2018-10-25", "value": 3510.80004883}, {"date": "2018-10-26", "value": 3561.10009766}, {"date": "2018-10-29", "value": 3547.80004883}, {"date": "2018-10-30", "value": 3574.5}, {"date": "2018-10-31", "value": 3566.19995117}, {"date": "2018-11-01", "value": 3588.5}, {"date": "2018-11-02", "value": 3618.60009766}, {"date": "2018-11-05", "value": 3605.89990234}, {"date": "2018-11-06", "value": 3570.60009766}, {"date": "2018-11-07", "value": 3581.80004883}, {"date": "2018-11-08", "value": 3568.39990234}, {"date": "2018-11-09", "value": 3520.60009766}, {"date": "2018-11-12", "value": 3529.89990234}, {"date": "2018-11-13", "value": 3531.30004883}, {"date": "2018-11-14", "value": 3526.39990234}, {"date": "2018-11-15", "value": 3544.10009766}, {"date": "2018-11-16", "value": 3573.30004883}, {"date": "2018-11-19", "value": 3564.19995117}, {"date": "2018-11-20", "value": 3567.89990234}, {"date": "2018-11-21", "value": 3580.39990234}, {"date": "2018-11-22", "value": 3595.89990234}, {"date": "2018-11-23", "value": 3593.0}, {"date": "2018-11-26", "value": 3569.19995117}, {"date": "2018-11-27", "value": 3620.0}, {"date": "2018-11-28", "value": 3615.89990234}, {"date": "2018-11-29", "value": 3630.89990234}, {"date": "2018-11-30", "value": 3658.19995117}, {"date": "2018-12-03", "value": 3633.19995117}, {"date": "2018-12-04", "value": 3615.69995117}, {"date": "2018-12-05", "value": 3583.69995117}, {"date": "2018-12-06", "value": 3556.60009766}, {"date": "2018-12-07", "value": 3534.10009766}, {"date": "2018-12-10", "value": 3575.89990234}, {"date": "2018-12-11", "value": 3540.69995117}, {"date": "2018-12-12", "value": 3585.80004883}, {"date": "2018-12-13", "value": 3561.30004883}, {"date": "2018-12-14", "value": 3556.5}, {"date": "2018-12-17", "value": 3538.10009766}, {"date": "2018-12-18", "value": 3576.5}, {"date": "2018-12-19", "value": 3573.19995117}, {"date": "2018-12-20", "value": 3606.30004883}, {"date": "2018-12-21", "value": 3640.80004883}, {"date": "2018-12-24", "value": 3677.0}, {"date": "2018-12-25", "value": 3704.30004883}, {"date": "2018-12-26", "value": 3704.30004883}, {"date": "2018-12-27", "value": 3704.30004883}, {"date": "2018-12-28", "value": 3691.30004883}, {"date": "2018-12-31", "value": 3711.5}, {"date": "2019-01-01", "value": 3669.19995117}, {"date": "2019-01-02", "value": 3669.19995117}, {"date": "2019-01-03", "value": 3663.19995117}, {"date": "2019-01-04", "value": 3623.5}, {"date": "2019-01-07", "value": 3652.60009766}, {"date": "2019-01-08", "value": 3603.19995117}, {"date": "2019-01-09", "value": 3597.80004883}, {"date": "2019-01-10", "value": 3560.10009766}, {"date": "2019-01-11", "value": 3565.60009766}, {"date": "2019-01-14", "value": 3568.30004883}, {"date": "2019-01-15", "value": 3550.69995117}, {"date": "2019-01-16", "value": 3539.10009766}, {"date": "2019-01-17", "value": 3524.19995117}, {"date": "2019-01-18", "value": 3503.89990234}, {"date": "2019-01-21", "value": 3522.60009766}, {"date": "2019-01-22", "value": 3501.60009766}, {"date": "2019-01-23", "value": 3501.30004883}, {"date": "2019-01-24", "value": 3525.5}, {"date": "2019-01-25", "value": 3526.10009766}, {"date": "2019-01-28", "value": 3547.89990234}, {"date": "2019-01-29", "value": 3545.5}, {"date": "2019-01-30", "value": 3561.5}, {"date": "2019-01-31", "value": 3556.69995117}, {"date": "2019-02-01", "value": 3583.60009766}, {"date": "2019-02-04", "value": 3512.89990234}, {"date": "2019-02-05", "value": 3490.30004883}, {"date": "2019-02-06", "value": 3476.5}, {"date": "2019-02-07", "value": 3490.60009766}, {"date": "2019-02-08", "value": 3468.60009766}, {"date": "2019-02-11", "value": 3485.30004883}, {"date": "2019-02-12", "value": 3475.80004883}, {"date": "2019-02-13", "value": 3491.39990234}, {"date": "2019-02-14", "value": 3492.0}, {"date": "2019-02-15", "value": 3489.69995117}, {"date": "2019-02-18", "value": 3502.19995117}, {"date": "2019-02-19", "value": 3500.89990234}, {"date": "2019-02-20", "value": 3486.19995117}, {"date": "2019-02-21", "value": 3481.89990234}, {"date": "2019-02-22", "value": 3480.89990234}, {"date": "2019-02-25", "value": 3492.0}, {"date": "2019-02-26", "value": 3482.69995117}, {"date": "2019-02-27", "value": 3478.60009766}, {"date": "2019-02-28", "value": 3463.69995117}, {"date": "2019-03-01", "value": 3455.60009766}, {"date": "2019-03-04", "value": 3458.0}, {"date": "2019-03-05", "value": 3458.89990234}, {"date": "2019-03-06", "value": 3458.30004883}, {"date": "2019-03-07", "value": 3453.39990234}, {"date": "2019-03-08", "value": 3462.39990234}, {"date": "2019-03-11", "value": 3474.89990234}, {"date": "2019-03-12", "value": 3518.39990234}, {"date": "2019-03-13", "value": 3526.10009766}, {"date": "2019-03-14", "value": 3508.5}, {"date": "2019-03-15", "value": 3505.0}, {"date": "2019-03-18", "value": 3506.30004883}, {"date": "2019-03-19", "value": 3493.39990234}, {"date": "2019-03-20", "value": 3470.19995117}, {"date": "2019-03-21", "value": 3468.5}, {"date": "2019-03-22", "value": 3468.30004883}, {"date": "2019-03-25", "value": 3440.19995117}, {"date": "2019-03-26", "value": 3491.80004883}, {"date": "2019-03-27", "value": 3493.39990234}, {"date": "2019-03-28", "value": 3510.0}, {"date": "2019-03-29", "value": 3516.19995117}, {"date": "2019-04-01", "value": 3516.10009766}, {"date": "2019-04-02", "value": 3530.69995117}, {"date": "2019-04-03", "value": 3469.89990234}, {"date": "2019-04-04", "value": 3487.19995117}, {"date": "2019-04-05", "value": 3457.19995117}, {"date": "2019-04-08", "value": 3464.10009766}, {"date": "2019-04-09", "value": 3462.89990234}, {"date": "2019-04-10", "value": 3463.39990234}, {"date": "2019-04-11", "value": 3448.69995117}, {"date": "2019-04-12", "value": 3442.80004883}, {"date": "2019-04-15", "value": 3480.30004883}, {"date": "2019-04-16", "value": 3473.5}, {"date": "2019-04-17", "value": 3498.39990234}, {"date": "2019-04-18", "value": 3527.80004883}, {"date": "2019-04-19", "value": 3504.10009766}, {"date": "2019-04-22", "value": 3504.10009766}, {"date": "2019-04-23", "value": 3504.10009766}, {"date": "2019-04-24", "value": 3501.80004883}, {"date": "2019-04-25", "value": 3515.0}, {"date": "2019-04-26", "value": 3537.0}, {"date": "2019-04-29", "value": 3552.10009766}, {"date": "2019-04-30", "value": 3551.39990234}, {"date": "2019-05-01", "value": 3596.39990234}, {"date": "2019-05-02", "value": 3596.39990234}, {"date": "2019-05-03", "value": 3570.69995117}, {"date": "2019-05-06", "value": 3583.0}, {"date": "2019-05-07", "value": 3575.5}, {"date": "2019-05-08", "value": 3595.0}, {"date": "2019-05-09", "value": 3648.5}, {"date": "2019-05-10", "value": 3635.60009766}, {"date": "2019-05-13", "value": 3631.30004883}, {"date": "2019-05-14", "value": 3627.80004883}, {"date": "2019-05-15", "value": 3661.0}, {"date": "2019-05-16", "value": 3634.69995117}, {"date": "2019-05-17", "value": 3630.89990234}, {"date": "2019-05-20", "value": 3634.69995117}, {"date": "2019-05-21", "value": 3654.89990234}, {"date": "2019-05-22", "value": 3687.19995117}, {"date": "2019-05-23", "value": 3681.69995117}, {"date": "2019-05-24", "value": 3664.80004883}, {"date": "2019-05-27", "value": 3728.69995117}, {"date": "2019-05-28", "value": 3709.69995117}, {"date": "2019-05-29", "value": 3708.5}, {"date": "2019-05-30", "value": 3717.19995117}, {"date": "2019-05-31", "value": 3683.89990234}, {"date": "2019-06-03", "value": 3700.69995117}, {"date": "2019-06-04", "value": 3730.19995117}, {"date": "2019-06-05", "value": 3749.19995117}, {"date": "2019-06-06", "value": 3657.5}, {"date": "2019-06-07", "value": 3664.19995117}, {"date": "2019-06-10", "value": 3657.10009766}, {"date": "2019-06-11", "value": 3646.30004883}, {"date": "2019-06-12", "value": 3637.89990234}, {"date": "2019-06-13", "value": 3635.30004883}, {"date": "2019-06-14", "value": 3638.89990234}, {"date": "2019-06-17", "value": 3631.69995117}, {"date": "2019-06-18", "value": 3622.5}, {"date": "2019-06-19", "value": 3631.19995117}, {"date": "2019-06-20", "value": 3598.5}, {"date": "2019-06-21", "value": 3612.80004883}, {"date": "2019-06-24", "value": 3561.89990234}, {"date": "2019-06-25", "value": 3599.19995117}, {"date": "2019-06-26", "value": 3583.19995117}, {"date": "2019-06-27", "value": 3576.69995117}, {"date": "2019-06-28", "value": 3574.60009766}, {"date": "2019-07-01", "value": 3589.69995117}, {"date": "2019-07-02", "value": 3592.30004883}, {"date": "2019-07-03", "value": 3572.60009766}, {"date": "2019-07-04", "value": 3577.60009766}, {"date": "2019-07-05", "value": 3557.5}, {"date": "2019-07-08", "value": 3547.30004883}, {"date": "2019-07-09", "value": 3552.5}, {"date": "2019-07-10", "value": 3554.30004883}, {"date": "2019-07-11", "value": 3559.60009766}, {"date": "2019-07-12", "value": 3563.69995117}, {"date": "2019-07-15", "value": 3551.69995117}, {"date": "2019-07-16", "value": 3550.69995117}, {"date": "2019-07-17", "value": 3531.19995117}, {"date": "2019-07-18", "value": 3541.0}, {"date": "2019-07-19", "value": 3520.39990234}, {"date": "2019-07-22", "value": 3520.19995117}, {"date": "2019-07-23", "value": 3512.5}, {"date": "2019-07-24", "value": 3503.39990234}, {"date": "2019-07-25", "value": 3507.69995117}, {"date": "2019-07-26", "value": 3514.5}, {"date": "2019-07-29", "value": 3531.5}, {"date": "2019-07-30", "value": 3553.5}, {"date": "2019-07-31", "value": 3611.5}, {"date": "2019-08-01", "value": 3630.10009766}, {"date": "2019-08-02", "value": 3570.10009766}, {"date": "2019-08-05", "value": 3657.0}, {"date": "2019-08-06", "value": 3730.69995117}, {"date": "2019-08-07", "value": 3822.10009766}, {"date": "2019-08-08", "value": 3784.0}, {"date": "2019-08-09", "value": 3811.39990234}, {"date": "2019-08-12", "value": 3724.60009766}, {"date": "2019-08-13", "value": 3752.10009766}, {"date": "2019-08-14", "value": 3793.80004883}, {"date": "2019-08-15", "value": 3764.89990234}, {"date": "2019-08-16", "value": 3807.80004883}, {"date": "2019-08-19", "value": 3795.80004883}, {"date": "2019-08-20", "value": 3766.19995117}, {"date": "2019-08-21", "value": 3757.69995117}, {"date": "2019-08-22", "value": 3733.69995117}, {"date": "2019-08-23", "value": 3699.39990234}, {"date": "2019-08-26", "value": 3698.10009766}, {"date": "2019-08-27", "value": 3758.10009766}, {"date": "2019-08-28", "value": 3764.39990234}, {"date": "2019-08-29", "value": 3799.30004883}, {"date": "2019-08-30", "value": 3800.69995117}, {"date": "2019-09-02", "value": 3747.0}, {"date": "2019-09-03", "value": 3725.39990234}, {"date": "2019-09-04", "value": 3715.69995117}, {"date": "2019-09-05", "value": 3743.30004883}, {"date": "2019-09-06", "value": 3704.39990234}, {"date": "2019-09-09", "value": 3676.10009766}, {"date": "2019-09-10", "value": 3648.80004883}, {"date": "2019-09-11", "value": 3672.19995117}, {"date": "2019-09-12", "value": 3651.39990234}, {"date": "2019-09-13", "value": 3672.30004883}, {"date": "2019-09-16", "value": 3682.80004883}, {"date": "2019-09-17", "value": 3663.39990234}, {"date": "2019-09-18", "value": 3659.19995117}, {"date": "2019-09-19", "value": 3688.39990234}, {"date": "2019-09-20", "value": 3681.60009766}, {"date": "2019-09-23", "value": 3687.60009766}, {"date": "2019-09-24", "value": 3704.39990234}, {"date": "2019-09-25", "value": 3729.5}, {"date": "2019-09-26", "value": 3727.5}, {"date": "2019-09-27", "value": 3701.19995117}, {"date": "2019-09-30", "value": 3720.69995117}, {"date": "2019-10-01", "value": 3728.69995117}, {"date": "2019-10-02", "value": 3743.39990234}, {"date": "2019-10-03", "value": 3768.69995117}, {"date": "2019-10-04", "value": 3780.39990234}, {"date": "2019-10-07", "value": 3739.5}, {"date": "2019-10-08", "value": 3720.5}, {"date": "2019-10-09", "value": 3741.5}, {"date": "2019-10-10", "value": 3740.69995117}, {"date": "2019-10-11", "value": 3772.5}, {"date": "2019-10-14", "value": 3768.19995117}, {"date": "2019-10-15", "value": 3732.80004883}, {"date": "2019-10-16", "value": 3727.60009766}, {"date": "2019-10-17", "value": 3756.5}, {"date": "2019-10-18", "value": 3792.30004883}, {"date": "2019-10-21", "value": 3791.69995117}, {"date": "2019-10-22", "value": 3774.80004883}, {"date": "2019-10-23", "value": 3793.60009766}, {"date": "2019-10-24", "value": 3760.89990234}, {"date": "2019-10-25", "value": 3724.19995117}, {"date": "2019-10-28", "value": 3735.39990234}, {"date": "2019-10-29", "value": 3718.39990234}, {"date": "2019-10-30", "value": 3698.10009766}, {"date": "2019-10-31", "value": 3702.10009766}, {"date": "2019-11-01", "value": 3730.80004883}, {"date": "2019-11-04", "value": 3720.60009766}, {"date": "2019-11-05", "value": 3658.39990234}, {"date": "2019-11-06", "value": 3643.60009766}, {"date": "2019-11-07", "value": 3619.30004883}, {"date": "2019-11-12", "value": 3631.69995117}, {"date": "2019-11-13", "value": 3628.80004883}, {"date": "2019-11-15", "value": 3717.80004883}, {"date": "2019-11-18", "value": 3760.5}, {"date": "2019-11-19", "value": 3740.5}, {"date": "2019-11-20", "value": 3764.0}, {"date": "2019-11-21", "value": 3753.60009766}, {"date": "2019-11-22", "value": 3768.69995117}, {"date": "2019-11-25", "value": 3735.19995117}, {"date": "2019-11-26", "value": 3723.80004883}, {"date": "2019-11-27", "value": 3735.80004883}, {"date": "2019-11-28", "value": 3777.69995117}, {"date": "2019-11-29", "value": 3806.89990234}, {"date": "2019-12-02", "value": 3812.60009766}, {"date": "2019-12-03", "value": 3822.69995117}, {"date": "2019-12-04", "value": 3835.89990234}, {"date": "2019-12-05", "value": 3828.39990234}, {"date": "2019-12-06", "value": 3799.0}, {"date": "2019-12-09", "value": 3787.10009766}, {"date": "2019-12-10", "value": 3742.0}, {"date": "2019-12-11", "value": 3738.30004883}, {"date": "2019-12-12", "value": 3725.0}, {"date": "2019-12-13", "value": 3707.30004883}, {"date": "2019-12-16", "value": 3719.5}, {"date": "2019-12-17", "value": 3723.60009766}, {"date": "2019-12-18", "value": 3693.5}, {"date": "2019-12-19", "value": 3669.19995117}, {"date": "2019-12-20", "value": 3653.0}, {"date": "2019-12-23", "value": 3629.89990234}, {"date": "2019-12-24", "value": 3642.69995117}, {"date": "2019-12-25", "value": 3617.10009766}, {"date": "2019-12-26", "value": 3617.10009766}, {"date": "2019-12-27", "value": 3617.10009766}, {"date": "2019-12-30", "value": 3616.69995117}, {"date": "2019-12-31", "value": 3643.60009766}, {"date": "2020-01-01", "value": 3638.10009766}, {"date": "2020-01-02", "value": 3638.10009766}, {"date": "2020-01-03", "value": 3626.69995117}, {"date": "2020-01-06", "value": 3572.30004883}, {"date": "2020-01-07", "value": 3595.60009766}, {"date": "2020-01-08", "value": 3579.80004883}, {"date": "2020-01-09", "value": 3595.30004883}, {"date": "2020-01-10", "value": 3550.19995117}, {"date": "2020-01-13", "value": 3562.89990234}, {"date": "2020-01-14", "value": 3588.89990234}, {"date": "2020-01-15", "value": 3590.5}, {"date": "2020-01-16", "value": 3616.19995117}, {"date": "2020-01-17", "value": 3632.60009766}, {"date": "2020-01-20", "value": 3646.60009766}, {"date": "2020-01-21", "value": 3644.30004883}, {"date": "2020-01-22", "value": 3652.60009766}, {"date": "2020-01-23", "value": 3668.19995117}, {"date": "2020-01-24", "value": 3644.80004883}, {"date": "2020-01-27", "value": 3659.39990234}, {"date": "2020-01-28", "value": 3659.80004883}, {"date": "2020-01-29", "value": 3694.60009766}, {"date": "2020-01-30", "value": 3675.69995117}, {"date": "2020-01-31", "value": 3684.39990234}, {"date": "2020-02-03", "value": 3719.19995117}, {"date": "2020-02-04", "value": 3733.39990234}, {"date": "2020-02-05", "value": 3703.39990234}, {"date": "2020-02-06", "value": 3655.60009766}, {"date": "2020-02-07", "value": 3648.69995117}, {"date": "2020-02-10", "value": 3652.19995117}, {"date": "2020-02-11", "value": 3690.39990234}, {"date": "2020-02-12", "value": 3719.19995117}, {"date": "2020-02-13", "value": 3682.30004883}, {"date": "2020-02-14", "value": 3628.60009766}, {"date": "2020-02-17", "value": 3609.19995117}, {"date": "2020-02-18", "value": 3626.10009766}, {"date": "2020-02-19", "value": 3627.39990234}, {"date": "2020-02-20", "value": 3623.39990234}, {"date": "2020-02-21", "value": 3605.30004883}, {"date": "2020-02-24", "value": 3628.89990234}, {"date": "2020-02-25", "value": 3608.5}, {"date": "2020-02-26", "value": 3667.30004883}, {"date": "2020-02-27", "value": 3690.39990234}, {"date": "2020-02-28", "value": 3734.89990234}, {"date": "2020-03-02", "value": 3800.0}, {"date": "2020-03-03", "value": 3871.60009766}, {"date": "2020-03-04", "value": 3797.60009766}, {"date": "2020-03-05", "value": 3809.30004883}, {"date": "2020-03-06", "value": 3841.80004883}, {"date": "2020-03-09", "value": 3964.0}, {"date": "2020-03-10", "value": 4050.69995117}, {"date": "2020-03-11", "value": 4281.60009766}, {"date": "2020-03-12", "value": 4215.20019531}, {"date": "2020-03-13", "value": 4323.79980469}, {"date": "2020-03-16", "value": 4440.0}, {"date": "2020-03-17", "value": 4459.20019531}, {"date": "2020-03-18", "value": 4443.20019531}, {"date": "2020-03-19", "value": 4339.20019531}, {"date": "2020-03-20", "value": 4419.70019531}, {"date": "2020-03-23", "value": 4329.60009766}, {"date": "2020-03-24", "value": 4353.0}, {"date": "2020-03-25", "value": 4487.5}, {"date": "2020-03-26", "value": 4395.20019531}, {"date": "2020-03-27", "value": 4404.10009766}, {"date": "2020-03-30", "value": 4331.5}, {"date": "2020-03-31", "value": 4404.79980469}, {"date": "2020-04-01", "value": 4398.60009766}, {"date": "2020-04-02", "value": 4400.10009766}, {"date": "2020-04-03", "value": 4412.79980469}, {"date": "2020-04-06", "value": 4312.5}, {"date": "2020-04-07", "value": 4301.5}, {"date": "2020-04-08", "value": 4280.60009766}, {"date": "2020-04-09", "value": 4196.5}, {"date": "2020-04-10", "value": 4182.60009766}, {"date": "2020-04-13", "value": 4182.60009766}, {"date": "2020-04-14", "value": 4182.60009766}, {"date": "2020-04-15", "value": 4189.5}, {"date": "2020-04-16", "value": 4149.20019531}, {"date": "2020-04-17", "value": 4213.5}, {"date": "2020-04-20", "value": 4260.39990234}, {"date": "2020-04-21", "value": 4226.20019531}, {"date": "2020-04-22", "value": 4257.70019531}, {"date": "2020-04-23", "value": 4351.5}, {"date": "2020-04-24", "value": 4293.70019531}, {"date": "2020-04-27", "value": 4286.39990234}, {"date": "2020-04-28", "value": 4337.5}, {"date": "2020-04-29", "value": 4368.5}, {"date": "2020-04-30", "value": 4329.29980469}, {"date": "2020-05-01", "value": 4214.79980469}, {"date": "2020-05-04", "value": 4214.79980469}, {"date": "2020-05-05", "value": 4277.79980469}, {"date": "2020-05-06", "value": 4270.5}, {"date": "2020-05-07", "value": 4198.29980469}, {"date": "2020-05-08", "value": 4224.29980469}, {"date": "2020-05-11", "value": 4203.29980469}, {"date": "2020-05-12", "value": 4161.70019531}, {"date": "2020-05-13", "value": 4173.39990234}, {"date": "2020-05-14", "value": 4171.10009766}, {"date": "2020-05-15", "value": 4172.70019531}, {"date": "2020-05-18", "value": 4211.5}, {"date": "2020-05-19", "value": 4182.20019531}, {"date": "2020-05-20", "value": 4176.10009766}, {"date": "2020-05-21", "value": 4151.79980469}, {"date": "2020-05-22", "value": 4140.79980469}, {"date": "2020-05-25", "value": 4061.39990234}, {"date": "2020-05-26", "value": 4064.89990234}, {"date": "2020-05-27", "value": 4086.19995117}, {"date": "2020-05-28", "value": 4059.89990234}, {"date": "2020-05-29", "value": 4061.0}, {"date": "2020-06-01", "value": 4068.30004883}, {"date": "2020-06-02", "value": 4092.60009766}, {"date": "2020-06-03", "value": 4104.60009766}, {"date": "2020-06-04", "value": 4022.80004883}, {"date": "2020-06-05", "value": 3991.60009766}, {"date": "2020-06-08", "value": 4015.19995117}, {"date": "2020-06-09", "value": 3977.39990234}, {"date": "2020-06-10", "value": 4022.80004883}, {"date": "2020-06-11", "value": 4106.5}, {"date": "2020-06-12", "value": 4129.0}, {"date": "2020-06-15", "value": 4214.60009766}, {"date": "2020-06-16", "value": 4200.0}, {"date": "2020-06-17", "value": 4225.70019531}, {"date": "2020-06-18", "value": 4162.5}, {"date": "2020-06-19", "value": 4171.20019531}, {"date": "2020-06-22", "value": 4152.79980469}, {"date": "2020-06-23", "value": 4153.0}, {"date": "2020-06-24", "value": 4158.70019531}, {"date": "2020-06-25", "value": 4135.29980469}, {"date": "2020-06-26", "value": 4129.5}, {"date": "2020-06-29", "value": 4139.79980469}, {"date": "2020-06-30", "value": 4183.5}, {"date": "2020-07-01", "value": 4154.70019531}, {"date": "2020-07-02", "value": 4160.89990234}, {"date": "2020-07-03", "value": 4140.60009766}, {"date": "2020-07-06", "value": 4046.0}, {"date": "2020-07-07", "value": 4073.0}, {"date": "2020-07-08", "value": 4051.69995117}, {"date": "2020-07-09", "value": 4041.10009766}, {"date": "2020-07-10", "value": 4072.5}, {"date": "2020-07-13", "value": 4042.30004883}, {"date": "2020-07-14", "value": 4040.0}, {"date": "2020-07-15", "value": 4066.30004883}, {"date": "2020-07-16", "value": 4096.10009766}, {"date": "2020-07-17", "value": 4079.39990234}, {"date": "2020-07-20", "value": 4109.29980469}, {"date": "2020-07-21", "value": 4131.5}, {"date": "2020-07-22", "value": 4128.60009766}, {"date": "2020-07-23", "value": 4142.10009766}, {"date": "2020-07-24", "value": 4166.20019531}, {"date": "2020-07-27", "value": 4199.60009766}, {"date": "2020-07-28", "value": 4281.89990234}, {"date": "2020-07-29", "value": 4264.29980469}, {"date": "2020-07-30", "value": 4326.89990234}, {"date": "2020-07-31", "value": 4303.39990234}, {"date": "2020-08-03", "value": 4358.70019531}, {"date": "2020-08-04", "value": 4327.29980469}, {"date": "2020-08-05", "value": 4383.39990234}, {"date": "2020-08-06", "value": 4430.29980469}, {"date": "2020-08-07", "value": 4421.20019531}, {"date": "2020-08-10", "value": 4375.29980469}, {"date": "2020-08-11", "value": 4346.60009766}, {"date": "2020-08-12", "value": 4400.29980469}, {"date": "2020-08-13", "value": 4354.60009766}, {"date": "2020-08-14", "value": 4400.89990234}, {"date": "2020-08-17", "value": 4404.5}, {"date": "2020-08-18", "value": 4440.89990234}, {"date": "2020-08-19", "value": 4464.0}, {"date": "2020-08-20", "value": 4468.0}, {"date": "2020-08-21", "value": 4398.5}, {"date": "2020-08-24", "value": 4439.79980469}, {"date": "2020-08-25", "value": 4490.0}, {"date": "2020-08-26", "value": 4510.70019531}, {"date": "2020-08-27", "value": 4519.20019531}, {"date": "2020-08-28", "value": 4482.29980469}, {"date": "2020-08-31", "value": 4489.60009766}, {"date": "2020-09-01", "value": 4414.39990234}, {"date": "2020-09-02", "value": 4433.79980469}, {"date": "2020-09-03", "value": 4313.79980469}, {"date": "2020-09-04", "value": 4270.79980469}, {"date": "2020-09-07", "value": 4323.0}, {"date": "2020-09-08", "value": 4340.89990234}, {"date": "2020-09-09", "value": 4333.89990234}, {"date": "2020-09-10", "value": 4345.29980469}, {"date": "2020-09-11", "value": 4346.39990234}, {"date": "2020-09-14", "value": 4349.89990234}, {"date": "2020-09-15", "value": 4349.60009766}, {"date": "2020-09-16", "value": 4343.10009766}, {"date": "2020-09-17", "value": 4337.70019531}, {"date": "2020-09-18", "value": 4300.79980469}, {"date": "2020-09-21", "value": 4349.10009766}, {"date": "2020-09-22", "value": 4353.39990234}, {"date": "2020-09-23", "value": 4407.5}, {"date": "2020-09-24", "value": 4431.5}, {"date": "2020-09-25", "value": 4446.70019531}, {"date": "2020-09-28", "value": 4406.10009766}, {"date": "2020-09-29", "value": 4482.29980469}, {"date": "2020-09-30", "value": 4480.79980469}, {"date": "2020-10-01", "value": 4501.79980469}, {"date": "2020-10-02", "value": 4444.20019531}, {"date": "2020-10-05", "value": 4454.20019531}, {"date": "2020-10-06", "value": 4500.70019531}, {"date": "2020-10-07", "value": 4460.5}, {"date": "2020-10-08", "value": 4457.10009766}, {"date": "2020-10-09", "value": 4470.89990234}, {"date": "2020-10-12", "value": 4481.70019531}, {"date": "2020-10-13", "value": 4465.70019531}, {"date": "2020-10-14", "value": 4463.60009766}, {"date": "2020-10-15", "value": 4481.70019531}, {"date": "2020-10-16", "value": 4448.5}, {"date": "2020-10-19", "value": 4461.70019531}, {"date": "2020-10-20", "value": 4478.0}, {"date": "2020-10-21", "value": 4492.0}, {"date": "2020-10-22", "value": 4486.10009766}, {"date": "2020-10-23", "value": 4406.0}, {"date": "2020-10-26", "value": 4432.39990234}, {"date": "2020-10-27", "value": 4429.70019531}, {"date": "2020-10-28", "value": 4460.70019531}, {"date": "2020-10-29", "value": 4421.10009766}, {"date": "2020-10-30", "value": 4432.60009766}, {"date": "2020-11-02", "value": 4457.0}, {"date": "2020-11-03", "value": 4453.29980469}, {"date": "2020-11-04", "value": 4479.60009766}, {"date": "2020-11-05", "value": 4420.70019531}, {"date": "2020-11-06", "value": 4456.89990234}, {"date": "2020-11-09", "value": 4408.89990234}, {"date": "2020-11-10", "value": 4375.5}, {"date": "2020-11-11", "value": 4256.39990234}, {"date": "2020-11-12", "value": 4223.70019531}, {"date": "2020-11-13", "value": 4247.79980469}, {"date": "2020-11-16", "value": 4256.5}, {"date": "2020-11-17", "value": 4262.0}, {"date": "2020-11-18", "value": 4278.70019531}, {"date": "2020-11-19", "value": 4277.0}, {"date": "2020-11-20", "value": 4263.10009766}, {"date": "2020-11-23", "value": 4278.60009766}, {"date": "2020-11-24", "value": 4274.70019531}, {"date": "2020-11-25", "value": 4278.79980469}, {"date": "2020-11-26", "value": 4270.39990234}, {"date": "2020-11-27", "value": 4256.10009766}, {"date": "2020-11-30", "value": 4263.29980469}, {"date": "2020-12-01", "value": 4273.89990234}, {"date": "2020-12-02", "value": 4254.70019531}, {"date": "2020-12-03", "value": 4226.60009766}, {"date": "2020-12-04", "value": 4225.60009766}, {"date": "2020-12-07", "value": 4170.60009766}, {"date": "2020-12-08", "value": 4148.29980469}, {"date": "2020-12-09", "value": 4176.10009766}, {"date": "2020-12-10", "value": 4177.5}, {"date": "2020-12-11", "value": 4151.20019531}, {"date": "2020-12-14", "value": 4096.29980469}, {"date": "2020-12-15", "value": 4129.10009766}, {"date": "2020-12-16", "value": 4118.60009766}, {"date": "2020-12-17", "value": 4120.39990234}, {"date": "2020-12-18", "value": 4136.10009766}, {"date": "2020-12-21", "value": 4134.29980469}, {"date": "2020-12-22", "value": 4108.79980469}, {"date": "2020-12-23", "value": 4150.79980469}, {"date": "2020-12-24", "value": 4174.29980469}, {"date": "2020-12-25", "value": 4218.5}, {"date": "2020-12-28", "value": 4218.5}, {"date": "2020-12-29", "value": 4236.5}, {"date": "2020-12-30", "value": 4236.89990234}, {"date": "2020-12-31", "value": 4214.20019531}, {"date": "2021-01-01", "value": 4150.5}, {"date": "2021-01-04", "value": 4150.5}, {"date": "2021-01-05", "value": 4156.79980469}, {"date": "2021-01-06", "value": 4187.10009766}, {"date": "2021-01-07", "value": 4199.0}, {"date": "2021-01-08", "value": 4135.20019531}, {"date": "2021-01-11", "value": 4225.5}, {"date": "2021-01-12", "value": 4170.39990234}, {"date": "2021-01-13", "value": 4204.20019531}, {"date": "2021-01-14", "value": 4179.0}, {"date": "2021-01-15", "value": 4175.0}, {"date": "2021-01-18", "value": 4128.29980469}, {"date": "2021-01-19", "value": 4126.89990234}, {"date": "2021-01-20", "value": 4160.5}, {"date": "2021-01-21", "value": 4179.10009766}, {"date": "2021-01-22", "value": 4160.10009766}, {"date": "2021-01-25", "value": 4189.89990234}, {"date": "2021-01-26", "value": 4238.60009766}, {"date": "2021-01-27", "value": 4304.89990234}, {"date": "2021-01-28", "value": 4328.39990234}, {"date": "2021-01-29", "value": 4314.0}, {"date": "2021-02-01", "value": 4267.10009766}, {"date": "2021-02-02", "value": 4261.89990234}, {"date": "2021-02-03", "value": 4247.5}, {"date": "2021-02-04", "value": 4190.70019531}, {"date": "2021-02-05", "value": 4188.5}, {"date": "2021-02-08", "value": 4212.70019531}, {"date": "2021-02-09", "value": 4227.20019531}, {"date": "2021-02-10", "value": 4272.79980469}, {"date": "2021-02-11", "value": 4286.0}, {"date": "2021-02-12", "value": 4266.70019531}, {"date": "2021-02-15", "value": 4219.39990234}, {"date": "2021-02-16", "value": 4192.20019531}, {"date": "2021-02-17", "value": 4203.60009766}, {"date": "2021-02-18", "value": 4197.0}, {"date": "2021-02-19", "value": 4209.29980469}, {"date": "2021-02-22", "value": 4255.79980469}, {"date": "2021-02-23", "value": 4285.0}, {"date": "2021-02-24", "value": 4317.5}, {"date": "2021-02-25", "value": 4322.0}, {"date": "2021-02-26", "value": 4309.89990234}, {"date": "2021-03-01", "value": 4321.10009766}, {"date": "2021-03-02", "value": 4342.29980469}, {"date": "2021-03-03", "value": 4304.79980469}, {"date": "2021-03-04", "value": 4360.5}, {"date": "2021-03-05", "value": 4380.0}, {"date": "2021-03-08", "value": 4299.0}, {"date": "2021-03-09", "value": 4264.10009766}, {"date": "2021-03-10", "value": 4241.10009766}, {"date": "2021-03-11", "value": 4221.89990234}, {"date": "2021-03-12", "value": 4200.60009766}, {"date": "2021-03-15", "value": 4187.60009766}, {"date": "2021-03-16", "value": 4213.60009766}, {"date": "2021-03-17", "value": 4201.89990234}, {"date": "2021-03-18", "value": 4183.5}, {"date": "2021-03-19", "value": 4214.20019531}, {"date": "2021-03-22", "value": 4173.20019531}, {"date": "2021-03-23", "value": 4195.60009766}, {"date": "2021-03-24", "value": 4178.79980469}, {"date": "2021-03-25", "value": 4233.20019531}, {"date": "2021-03-26", "value": 4258.10009766}, {"date": "2021-03-29", "value": 4268.70019531}, {"date": "2021-03-30", "value": 4293.39990234}, {"date": "2021-03-31", "value": 4313.20019531}, {"date": "2021-04-01", "value": 4326.70019531}, {"date": "2021-04-02", "value": 4247.70019531}, {"date": "2021-04-05", "value": 4247.70019531}, {"date": "2021-04-06", "value": 4247.70019531}, {"date": "2021-04-07", "value": 4288.29980469}, {"date": "2021-04-08", "value": 4274.60009766}, {"date": "2021-04-09", "value": 4285.10009766}, {"date": "2021-04-12", "value": 4262.70019531}, {"date": "2021-04-13", "value": 4308.39990234}, {"date": "2021-04-14", "value": 4308.10009766}, {"date": "2021-04-15", "value": 4335.20019531}, {"date": "2021-04-16", "value": 4324.29980469}, {"date": "2021-04-19", "value": 4280.29980469}, {"date": "2021-04-20", "value": 4288.60009766}, {"date": "2021-04-21", "value": 4320.20019531}, {"date": "2021-04-22", "value": 4324.0}, {"date": "2021-04-23", "value": 4305.10009766}, {"date": "2021-04-26", "value": 4333.29980469}, {"date": "2021-04-27", "value": 4337.60009766}, {"date": "2021-04-28", "value": 4337.60009766}, {"date": "2021-04-29", "value": 4436.70019531}, {"date": "2021-04-30", "value": 4430.60009766}, {"date": "2021-05-03", "value": 4437.79980469}, {"date": "2021-05-04", "value": 4475.5}, {"date": "2021-05-05", "value": 4520.29980469}, {"date": "2021-05-06", "value": 4551.60009766}, {"date": "2021-05-07", "value": 4587.20019531}, {"date": "2021-05-10", "value": 4542.0}, {"date": "2021-05-11", "value": 4511.70019531}, {"date": "2021-05-12", "value": 4458.0}, {"date": "2021-05-13", "value": 4451.10009766}, {"date": "2021-05-14", "value": 4476.60009766}, {"date": "2021-05-17", "value": 4457.70019531}, {"date": "2021-05-18", "value": 4434.10009766}, {"date": "2021-05-19", "value": 4449.20019531}, {"date": "2021-05-20", "value": 4417.79980469}, {"date": "2021-05-21", "value": 4443.5}, {"date": "2021-05-24", "value": 4494.10009766}, {"date": "2021-05-25", "value": 4526.70019531}, {"date": "2021-05-26", "value": 4524.0}, {"date": "2021-05-27", "value": 4526.5}, {"date": "2021-05-28", "value": 4518.5}, {"date": "2021-05-31", "value": 4482.20019531}, {"date": "2021-06-01", "value": 4470.20019531}, {"date": "2021-06-02", "value": 4482.39990234}, {"date": "2021-06-03", "value": 4413.20019531}, {"date": "2021-06-04", "value": 4402.39990234}, {"date": "2021-06-07", "value": 4383.10009766}, {"date": "2021-06-08", "value": 4335.29980469}, {"date": "2021-06-09", "value": 4343.0}, {"date": "2021-06-10", "value": 4332.60009766}, {"date": "2021-06-11", "value": 4317.29980469}, {"date": "2021-06-14", "value": 4331.70019531}, {"date": "2021-06-15", "value": 4379.60009766}, {"date": "2021-06-16", "value": 4378.60009766}, {"date": "2021-06-17", "value": 4430.79980469}, {"date": "2021-06-18", "value": 4333.70019531}, {"date": "2021-06-21", "value": 4393.39990234}, {"date": "2021-06-22", "value": 4433.29980469}, {"date": "2021-06-23", "value": 4421.89990234}, {"date": "2021-06-24", "value": 4467.10009766}, {"date": "2021-06-25", "value": 4469.89990234}, {"date": "2021-06-28", "value": 4449.10009766}, {"date": "2021-06-29", "value": 4421.20019531}, {"date": "2021-06-30", "value": 4358.79980469}, {"date": "2021-07-01", "value": 4429.39990234}, {"date": "2021-07-02", "value": 4400.0}, {"date": "2021-07-05", "value": 4418.29980469}, {"date": "2021-07-06", "value": 4394.39990234}, {"date": "2021-07-07", "value": 4380.5}, {"date": "2021-07-08", "value": 4417.5}, {"date": "2021-07-09", "value": 4487.39990234}, {"date": "2021-07-12", "value": 4504.29980469}, {"date": "2021-07-13", "value": 4487.79980469}, {"date": "2021-07-14", "value": 4477.89990234}, {"date": "2021-07-15", "value": 4460.5}, {"date": "2021-07-16", "value": 4433.60009766}, {"date": "2021-07-19", "value": 4453.79980469}, {"date": "2021-07-20", "value": 4445.70019531}, {"date": "2021-07-21", "value": 4469.10009766}, {"date": "2021-07-22", "value": 4464.89990234}, {"date": "2021-07-23", "value": 4495.70019531}, {"date": "2021-07-26", "value": 4502.70019531}, {"date": "2021-07-27", "value": 4535.89990234}, {"date": "2021-07-28", "value": 4564.5}, {"date": "2021-07-29", "value": 4591.39990234}, {"date": "2021-07-30", "value": 4549.89990234}, {"date": "2021-08-02", "value": 4529.10009766}, {"date": "2021-08-03", "value": 4561.39990234}, {"date": "2021-08-04", "value": 4576.20019531}, {"date": "2021-08-05", "value": 4585.5}, {"date": "2021-08-06", "value": 4573.60009766}, {"date": "2021-08-09", "value": 4575.10009766}, {"date": "2021-08-10", "value": 4612.79980469}, {"date": "2021-08-11", "value": 4637.39990234}, {"date": "2021-08-12", "value": 4598.39990234}, {"date": "2021-08-13", "value": 4576.39990234}, {"date": "2021-08-16", "value": 4483.89990234}, {"date": "2021-08-17", "value": 4476.60009766}, {"date": "2021-08-18", "value": 4471.0}, {"date": "2021-08-19", "value": 4494.39990234}, {"date": "2021-08-20", "value": 4453.60009766}, {"date": "2021-08-23", "value": 4470.89990234}, {"date": "2021-08-24", "value": 4490.20019531}, {"date": "2021-08-25", "value": 4505.79980469}, {"date": "2021-08-26", "value": 4492.70019531}, {"date": "2021-08-27", "value": 4501.60009766}, {"date": "2021-08-30", "value": 4498.0}, {"date": "2021-08-31", "value": 4466.79980469}, {"date": "2021-09-01", "value": 4466.5}, {"date": "2021-09-02", "value": 4405.20019531}, {"date": "2021-09-03", "value": 4407.39990234}, {"date": "2021-09-06", "value": 4454.60009766}, {"date": "2021-09-07", "value": 4458.60009766}, {"date": "2021-09-08", "value": 4462.39990234}, {"date": "2021-09-09", "value": 4440.70019531}, {"date": "2021-09-10", "value": 4466.89990234}, {"date": "2021-09-13", "value": 4497.39990234}, {"date": "2021-09-14", "value": 4466.0}, {"date": "2021-09-15", "value": 4471.5}, {"date": "2021-09-16", "value": 4480.60009766}, {"date": "2021-09-17", "value": 4438.79980469}, {"date": "2021-09-20", "value": 4447.70019531}, {"date": "2021-09-21", "value": 4433.10009766}, {"date": "2021-09-22", "value": 4460.0}, {"date": "2021-09-23", "value": 4452.60009766}, {"date": "2021-09-24", "value": 4440.89990234}, {"date": "2021-09-27", "value": 4449.0}, {"date": "2021-09-28", "value": 4439.39990234}, {"date": "2021-09-29", "value": 4439.60009766}, {"date": "2021-09-30", "value": 4420.20019531}, {"date": "2021-10-01", "value": 4388.70019531}, {"date": "2021-10-04", "value": 4360.5}, {"date": "2021-10-05", "value": 4354.29980469}, {"date": "2021-10-06", "value": 4344.60009766}, {"date": "2021-10-07", "value": 4315.10009766}, {"date": "2021-10-08", "value": 4329.29980469}, {"date": "2021-10-11", "value": 4314.5}, {"date": "2021-10-12", "value": 4307.5}, {"date": "2021-10-13", "value": 4285.60009766}, {"date": "2021-10-14", "value": 4252.89990234}, {"date": "2021-10-15", "value": 4292.39990234}, {"date": "2021-10-18", "value": 4326.5}, {"date": "2021-10-19", "value": 4312.39990234}, {"date": "2021-10-20", "value": 4344.5}, {"date": "2021-10-21", "value": 4332.20019531}, {"date": "2021-10-22", "value": 4336.20019531}, {"date": "2021-10-25", "value": 4349.79980469}, {"date": "2021-10-26", "value": 4329.79980469}, {"date": "2021-10-27", "value": 4328.20019531}, {"date": "2021-10-28", "value": 4322.79980469}, {"date": "2021-10-29", "value": 4314.0}, {"date": "2021-11-01", "value": 4354.29980469}, {"date": "2021-11-02", "value": 4301.10009766}, {"date": "2021-11-03", "value": 4318.79980469}, {"date": "2021-11-04", "value": 4352.10009766}, {"date": "2021-11-05", "value": 4377.79980469}, {"date": "2021-11-08", "value": 4419.10009766}, {"date": "2021-11-09", "value": 4432.89990234}, {"date": "2021-11-10", "value": 4439.5}, {"date": "2021-11-11", "value": 4416.0}, {"date": "2021-11-12", "value": 4397.5}, {"date": "2021-11-15", "value": 4391.39990234}, {"date": "2021-11-16", "value": 4395.89990234}, {"date": "2021-11-17", "value": 4366.0}, {"date": "2021-11-18", "value": 4361.0}, {"date": "2021-11-19", "value": 4395.89990234}, {"date": "2021-11-22", "value": 4392.5}, {"date": "2021-11-23", "value": 4363.70019531}, {"date": "2021-11-24", "value": 4363.79980469}, {"date": "2021-11-25", "value": 4381.0}, {"date": "2021-11-26", "value": 4409.10009766}, {"date": "2021-11-29", "value": 4439.70019531}, {"date": "2021-11-30", "value": 4474.79980469}, {"date": "2021-12-01", "value": 4528.79980469}, {"date": "2021-12-02", "value": 4472.79980469}, {"date": "2021-12-03", "value": 4448.10009766}, {"date": "2021-12-06", "value": 4402.20019531}, {"date": "2021-12-07", "value": 4428.89990234}, {"date": "2021-12-08", "value": 4377.10009766}, {"date": "2021-12-09", "value": 4360.20019531}, {"date": "2021-12-10", "value": 4356.79980469}, {"date": "2021-12-13", "value": 4347.79980469}, {"date": "2021-12-14", "value": 4347.0}, {"date": "2021-12-15", "value": 4353.89990234}, {"date": "2021-12-16", "value": 4464.70019531}, {"date": "2021-12-17", "value": 4469.20019531}, {"date": "2021-12-20", "value": 4498.60009766}, {"date": "2021-12-21", "value": 4429.20019531}, {"date": "2021-12-22", "value": 4471.5}, {"date": "2021-12-23", "value": 4472.60009766}, {"date": "2021-12-24", "value": 4479.60009766}, {"date": "2021-12-27", "value": 4481.10009766}, {"date": "2021-12-28", "value": 4465.79980469}, {"date": "2021-12-29", "value": 4483.10009766}, {"date": "2021-12-30", "value": 4480.5}, {"date": "2021-12-31", "value": 4524.60009766}, {"date": "2022-01-03", "value": 4557.20019531}, {"date": "2022-01-04", "value": 4571.70019531}, {"date": "2022-01-05", "value": 4539.39990234}, {"date": "2022-01-06", "value": 4568.39990234}, {"date": "2022-01-07", "value": 4504.10009766}, {"date": "2022-01-10", "value": 4510.79980469}, {"date": "2022-01-11", "value": 4538.0}, {"date": "2022-01-12", "value": 4543.39990234}, {"date": "2022-01-13", "value": 4485.5}, {"date": "2022-01-14", "value": 4505.89990234}, {"date": "2022-01-17", "value": 4493.5}, {"date": "2022-01-18", "value": 4523.89990234}, {"date": "2022-01-19", "value": 4512.89990234}, {"date": "2022-01-20", "value": 4527.29980469}, {"date": "2022-01-21", "value": 4479.70019531}, {"date": "2022-01-24", "value": 4453.60009766}, {"date": "2022-01-25", "value": 4422.39990234}, {"date": "2022-01-26", "value": 4432.20019531}, {"date": "2022-01-27", "value": 4425.60009766}, {"date": "2022-01-28", "value": 4335.39990234}, {"date": "2022-01-31", "value": 4362.20019531}, {"date": "2022-02-01", "value": 4366.89990234}, {"date": "2022-02-02", "value": 4400.39990234}, {"date": "2022-02-03", "value": 4392.20019531}, {"date": "2022-02-04", "value": 4388.89990234}, {"date": "2022-02-07", "value": 4491.39990234}, {"date": "2022-02-08", "value": 4473.10009766}, {"date": "2022-02-09", "value": 4481.20019531}, {"date": "2022-02-10", "value": 4464.60009766}, {"date": "2022-02-11", "value": 4451.60009766}, {"date": "2022-02-14", "value": 4421.29980469}, {"date": "2022-02-15", "value": 4394.10009766}, {"date": "2022-02-16", "value": 4425.70019531}, {"date": "2022-02-17", "value": 4448.20019531}, {"date": "2022-02-18", "value": 4455.89990234}, {"date": "2022-02-21", "value": 4419.60009766}, {"date": "2022-02-22", "value": 4412.10009766}, {"date": "2022-02-23", "value": 4414.70019531}, {"date": "2022-02-24", "value": 4406.79980469}, {"date": "2022-02-25", "value": 4322.29980469}, {"date": "2022-02-28", "value": 4342.39990234}, {"date": "2022-03-01", "value": 4332.79980469}, {"date": "2022-03-02", "value": 4349.89990234}, {"date": "2022-03-03", "value": 4260.20019531}, {"date": "2022-03-04", "value": 4205.10009766}, {"date": "2022-03-07", "value": 4076.19995117}, {"date": "2022-03-08", "value": 4109.20019531}, {"date": "2022-03-09", "value": 4102.79980469}, {"date": "2022-03-10", "value": 4087.19995117}, {"date": "2022-03-11", "value": 4082.39990234}, {"date": "2022-03-14", "value": 4158.39990234}, {"date": "2022-03-15", "value": 4129.0}, {"date": "2022-03-16", "value": 4122.39990234}, {"date": "2022-03-17", "value": 4166.60009766}, {"date": "2022-03-18", "value": 4188.10009766}, {"date": "2022-03-21", "value": 4166.10009766}, {"date": "2022-03-22", "value": 4162.60009766}, {"date": "2022-03-23", "value": 4129.70019531}, {"date": "2022-03-24", "value": 4080.19995117}, {"date": "2022-03-25", "value": 4107.60009766}, {"date": "2022-03-28", "value": 4122.70019531}, {"date": "2022-03-29", "value": 4119.79980469}, {"date": "2022-03-30", "value": 4131.29980469}, {"date": "2022-03-31", "value": 4129.0}, {"date": "2022-04-01", "value": 4114.0}, {"date": "2022-04-04", "value": 4125.70019531}, {"date": "2022-04-05", "value": 4074.5}, {"date": "2022-04-06", "value": 4013.69995117}, {"date": "2022-04-07", "value": 4032.19995117}, {"date": "2022-04-08", "value": 4037.60009766}, {"date": "2022-04-11", "value": 4053.5}, {"date": "2022-04-12", "value": 4049.89990234}, {"date": "2022-04-13", "value": 4013.19995117}, {"date": "2022-04-14", "value": 4013.69995117}, {"date": "2022-04-15", "value": 4010.19995117}, {"date": "2022-04-18", "value": 4010.19995117}, {"date": "2022-04-19", "value": 4010.19995117}, {"date": "2022-04-20", "value": 3978.80004883}, {"date": "2022-04-21", "value": 4021.5}, {"date": "2022-04-22", "value": 4046.89990234}, {"date": "2022-04-25", "value": 4031.89990234}, {"date": "2022-04-26", "value": 4085.10009766}, {"date": "2022-04-27", "value": 4159.39990234}, {"date": "2022-04-28", "value": 4135.60009766}, {"date": "2022-04-29", "value": 4101.89990234}, {"date": "2022-05-02", "value": 4160.0}, {"date": "2022-05-03", "value": 4116.29980469}, {"date": "2022-05-04", "value": 4162.10009766}, {"date": "2022-05-05", "value": 4193.5}, {"date": "2022-05-06", "value": 4261.29980469}, {"date": "2022-05-09", "value": 4279.10009766}, {"date": "2022-05-10", "value": 4229.0}, {"date": "2022-05-11", "value": 4267.29980469}, {"date": "2022-05-12", "value": 4250.79980469}, {"date": "2022-05-13", "value": 4212.29980469}, {"date": "2022-05-16", "value": 4219.5}, {"date": "2022-05-17", "value": 4239.70019531}, {"date": "2022-05-18", "value": 4214.10009766}, {"date": "2022-05-19", "value": 4189.5}, {"date": "2022-05-20", "value": 4238.20019531}, {"date": "2022-05-23", "value": 4243.5}, {"date": "2022-05-24", "value": 4190.60009766}, {"date": "2022-05-25", "value": 4212.29980469}, {"date": "2022-05-26", "value": 4191.0}, {"date": "2022-05-27", "value": 4170.89990234}, {"date": "2022-05-30", "value": 4146.0}, {"date": "2022-05-31", "value": 4188.29980469}, {"date": "2022-06-01", "value": 4014.39990234}, {"date": "2022-06-02", "value": 3990.60009766}, {"date": "2022-06-03", "value": 4016.39990234}, {"date": "2022-06-06", "value": 4003.5}, {"date": "2022-06-07", "value": 4000.30004883}, {"date": "2022-06-08", "value": 3998.39990234}, {"date": "2022-06-09", "value": 4009.5}, {"date": "2022-06-10", "value": 4027.19995117}, {"date": "2022-06-13", "value": 4030.5}, {"date": "2022-06-14", "value": 4079.30004883}, {"date": "2022-06-15", "value": 4093.69995117}, {"date": "2022-06-16", "value": 4110.39990234}, {"date": "2022-06-17", "value": 4005.60009766}, {"date": "2022-06-20", "value": 4050.80004883}, {"date": "2022-06-21", "value": 4062.69995117}, {"date": "2022-06-22", "value": 4070.60009766}, {"date": "2022-06-23", "value": 4181.79980469}, {"date": "2022-06-24", "value": 4173.60009766}, {"date": "2022-06-27", "value": 4272.70019531}, {"date": "2022-06-28", "value": 4332.60009766}, {"date": "2022-06-29", "value": 4322.0}, {"date": "2022-06-30", "value": 4259.29980469}, {"date": "2022-07-01", "value": 4231.89990234}, {"date": "2022-07-04", "value": 4288.29980469}, {"date": "2022-07-05", "value": 4345.0}, {"date": "2022-07-06", "value": 4281.0}, {"date": "2022-07-07", "value": 4313.70019531}, {"date": "2022-07-08", "value": 4386.20019531}, {"date": "2022-07-11", "value": 4405.89990234}, {"date": "2022-07-12", "value": 4420.60009766}, {"date": "2022-07-13", "value": 4538.20019531}, {"date": "2022-07-14", "value": 4603.29980469}, {"date": "2022-07-15", "value": 4447.10009766}, {"date": "2022-07-18", "value": 4468.39990234}, {"date": "2022-07-19", "value": 4377.10009766}, {"date": "2022-07-20", "value": 4369.60009766}, {"date": "2022-07-21", "value": 4358.10009766}, {"date": "2022-07-22", "value": 4388.29980469}, {"date": "2022-07-25", "value": 4452.79980469}, {"date": "2022-07-26", "value": 4519.60009766}, {"date": "2022-07-27", "value": 4485.39990234}, {"date": "2022-07-28", "value": 4462.20019531}, {"date": "2022-07-29", "value": 4434.20019531}, {"date": "2022-08-01", "value": 4426.39990234}, {"date": "2022-08-02", "value": 4345.0}, {"date": "2022-08-03", "value": 4324.5}, {"date": "2022-08-04", "value": 4355.39990234}, {"date": "2022-08-05", "value": 4338.29980469}, {"date": "2022-08-08", "value": 4346.39990234}, {"date": "2022-08-09", "value": 4378.20019531}, {"date": "2022-08-10", "value": 4363.5}, {"date": "2022-08-11", "value": 4405.20019531}, {"date": "2022-08-12", "value": 4368.0}, {"date": "2022-08-15", "value": 4304.39990234}, {"date": "2022-08-16", "value": 4196.89990234}, {"date": "2022-08-17", "value": 4168.20019531}, {"date": "2022-08-18", "value": 4271.89990234}, {"date": "2022-08-19", "value": 4369.89990234}, {"date": "2022-08-22", "value": 4365.20019531}, {"date": "2022-08-23", "value": 4331.29980469}, {"date": "2022-08-24", "value": 4316.70019531}, {"date": "2022-08-25", "value": 4273.89990234}, {"date": "2022-08-26", "value": 4352.29980469}, {"date": "2022-08-29", "value": 4352.29980469}, {"date": "2022-08-30", "value": 4344.39990234}, {"date": "2022-08-31", "value": 4330.70019531}, {"date": "2022-09-01", "value": 4362.70019531}, {"date": "2022-09-02", "value": 4387.5}, {"date": "2022-09-05", "value": 4437.0}, {"date": "2022-09-06", "value": 4406.79980469}, {"date": "2022-09-07", "value": 4381.89990234}, {"date": "2022-09-08", "value": 4385.0}, {"date": "2022-09-09", "value": 4354.70019531}, {"date": "2022-09-12", "value": 4380.29980469}, {"date": "2022-09-13", "value": 4362.70019531}, {"date": "2022-09-14", "value": 4389.39990234}, {"date": "2022-09-15", "value": 4366.20019531}, {"date": "2022-09-16", "value": 4333.60009766}, {"date": "2022-09-19", "value": 4385.0}, {"date": "2022-09-20", "value": 4382.39990234}, {"date": "2022-09-21", "value": 4359.79980469}, {"date": "2022-09-22", "value": 4341.60009766}, {"date": "2022-09-23", "value": 4303.39990234}, {"date": "2022-09-26", "value": 4206.29980469}, {"date": "2022-09-27", "value": 4229.0}, {"date": "2022-09-28", "value": 4322.20019531}, {"date": "2022-09-29", "value": 4310.10009766}, {"date": "2022-09-30", "value": 4311.89990234}, {"date": "2022-10-03", "value": 4370.79980469}, {"date": "2022-10-04", "value": 4458.10009766}, {"date": "2022-10-05", "value": 4430.89990234}, {"date": "2022-10-06", "value": 4412.39990234}, {"date": "2022-10-07", "value": 4479.39990234}, {"date": "2022-10-10", "value": 4469.79980469}, {"date": "2022-10-11", "value": 4428.0}, {"date": "2022-10-12", "value": 4425.70019531}, {"date": "2022-10-13", "value": 4426.60009766}, {"date": "2022-10-14", "value": 4431.20019531}, {"date": "2022-10-17", "value": 4402.79980469}, {"date": "2022-10-18", "value": 4530.0}, {"date": "2022-10-19", "value": 4599.39990234}, {"date": "2022-10-20", "value": 4607.79980469}, {"date": "2022-10-21", "value": 4696.5}, {"date": "2022-10-24", "value": 4731.39990234}, {"date": "2022-10-25", "value": 4780.89990234}, {"date": "2022-10-26", "value": 4869.39990234}, {"date": "2022-10-27", "value": 4936.70019531}, {"date": "2022-10-28", "value": 4851.60009766}, {"date": "2022-10-31", "value": 4724.79980469}, {"date": "2022-11-01", "value": 4754.39990234}, {"date": "2022-11-02", "value": 4856.29980469}, {"date": "2022-11-03", "value": 4907.5}, {"date": "2022-11-04", "value": 4822.70019531}, {"date": "2022-11-07", "value": 4916.0}, {"date": "2022-11-08", "value": 5032.10009766}, {"date": "2022-11-09", "value": 5064.10009766}, {"date": "2022-11-10", "value": 4950.79980469}, {"date": "2022-11-11", "value": 4819.29980469}, {"date": "2022-11-14", "value": 4892.39990234}, {"date": "2022-11-15", "value": 4892.60009766}, {"date": "2022-11-16", "value": 4953.20019531}, {"date": "2022-11-17", "value": 4998.5}, {"date": "2022-11-18", "value": 5062.60009766}, {"date": "2022-11-21", "value": 5132.5}, {"date": "2022-11-22", "value": 5056.29980469}, {"date": "2022-11-23", "value": 5031.60009766}, {"date": "2022-11-24", "value": 5014.20019531}, {"date": "2022-11-25", "value": 5031.70019531}, {"date": "2022-11-28", "value": 5051.0}, {"date": "2022-11-29", "value": 5046.60009766}, {"date": "2022-11-30", "value": 4970.29980469}, {"date": "2022-12-01", "value": 4933.79980469}, {"date": "2022-12-02", "value": 4991.89990234}, {"date": "2022-12-05", "value": 4972.70019531}, {"date": "2022-12-06", "value": 4993.20019531}, {"date": "2022-12-07", "value": 5037.70019531}, {"date": "2022-12-08", "value": 5020.29980469}, {"date": "2022-12-09", "value": 5019.20019531}, {"date": "2022-12-12", "value": 5039.60009766}, {"date": "2022-12-13", "value": 5031.89990234}, {"date": "2022-12-14", "value": 5059.89990234}, {"date": "2022-12-15", "value": 5026.0}, {"date": "2022-12-16", "value": 5027.20019531}, {"date": "2022-12-19", "value": 5048.5}, {"date": "2022-12-20", "value": 5030.60009766}, {"date": "2022-12-21", "value": 5032.89990234}, {"date": "2022-12-22", "value": 5005.89990234}, {"date": "2022-12-23", "value": 5011.29980469}, {"date": "2022-12-26", "value": 5001.10009766}, {"date": "2022-12-27", "value": 5001.10009766}, {"date": "2022-12-28", "value": 4988.0}, {"date": "2022-12-29", "value": 5021.79980469}, {"date": "2022-12-30", "value": 5029.5}, {"date": "2023-01-02", "value": 5128.79980469}, {"date": "2023-01-03", "value": 5129.89990234}, {"date": "2023-01-04", "value": 5054.10009766}, {"date": "2023-01-05", "value": 5140.89990234}, {"date": "2023-01-06", "value": 5181.5}, {"date": "2023-01-09", "value": 5161.89990234}, {"date": "2023-01-10", "value": 5142.60009766}, {"date": "2023-01-11", "value": 5159.79980469}, {"date": "2023-01-12", "value": 5093.10009766}, {"date": "2023-01-13", "value": 5043.5}, {"date": "2023-01-16", "value": 5017.10009766}, {"date": "2023-01-17", "value": 5027.39990234}, {"date": "2023-01-18", "value": 5029.70019531}, {"date": "2023-01-19", "value": 5062.5}, {"date": "2023-01-20", "value": 5027.60009766}, {"date": "2023-01-23", "value": 5040.60009766}, {"date": "2023-01-24", "value": 4949.89990234}, {"date": "2023-01-25", "value": 4904.10009766}, {"date": "2023-01-26", "value": 4847.60009766}, {"date": "2023-01-27", "value": 4922.79980469}, {"date": "2023-01-30", "value": 4875.60009766}, {"date": "2023-01-31", "value": 4910.0}, {"date": "2023-02-01", "value": 4992.60009766}, {"date": "2023-02-02", "value": 5037.29980469}, {"date": "2023-02-03", "value": 5061.79980469}, {"date": "2023-02-06", "value": 4963.20019531}, {"date": "2023-02-07", "value": 5007.39990234}, {"date": "2023-02-08", "value": 5073.70019531}, {"date": "2023-02-09", "value": 5026.70019531}, {"date": "2023-02-10", "value": 5082.5}, {"date": "2023-02-13", "value": 5026.20019531}, {"date": "2023-02-14", "value": 5074.29980469}, {"date": "2023-02-15", "value": 5146.5}, {"date": "2023-02-16", "value": 5039.39990234}, {"date": "2023-02-17", "value": 5186.0}, {"date": "2023-02-20", "value": 5185.39990234}, {"date": "2023-02-21", "value": 5190.70019531}, {"date": "2023-02-22", "value": 5189.79980469}, {"date": "2023-02-23", "value": 5223.89990234}, {"date": "2023-02-24", "value": 5142.10009766}, {"date": "2023-02-27", "value": 5089.60009766}, {"date": "2023-02-28", "value": 5062.20019531}, {"date": "2023-03-01", "value": 5001.10009766}, {"date": "2023-03-02", "value": 5135.39990234}, {"date": "2023-03-03", "value": 5082.10009766}, {"date": "2023-03-06", "value": 5060.5}, {"date": "2023-03-07", "value": 5041.10009766}, {"date": "2023-03-08", "value": 4962.39990234}, {"date": "2023-03-09", "value": 4972.39990234}, {"date": "2023-03-10", "value": 4999.60009766}, {"date": "2023-03-13", "value": 4975.79980469}, {"date": "2023-03-14", "value": 4976.70019531}, {"date": "2023-03-15", "value": 5065.5}, {"date": "2023-03-16", "value": 4968.70019531}, {"date": "2023-03-17", "value": 5119.39990234}, {"date": "2023-03-20", "value": 5086.60009766}, {"date": "2023-03-21", "value": 5132.60009766}, {"date": "2023-03-22", "value": 5142.10009766}, {"date": "2023-03-23", "value": 5141.10009766}, {"date": "2023-03-24", "value": 5145.10009766}, {"date": "2023-03-27", "value": 5057.70019531}, {"date": "2023-03-28", "value": 5069.5}, {"date": "2023-03-29", "value": 5006.39990234}, {"date": "2023-03-30", "value": 5029.79980469}, {"date": "2023-03-31", "value": 4975.0}, {"date": "2023-04-03", "value": 4999.89990234}, {"date": "2023-04-04", "value": 5019.20019531}, {"date": "2023-04-05", "value": 4977.79980469}, {"date": "2023-04-06", "value": 4983.70019531}, {"date": "2023-04-07", "value": 4950.0}, {"date": "2023-04-10", "value": 4950.0}, {"date": "2023-04-11", "value": 4950.0}, {"date": "2023-04-12", "value": 4928.20019531}, {"date": "2023-04-13", "value": 4875.70019531}, {"date": "2023-04-14", "value": 4853.79980469}, {"date": "2023-04-17", "value": 4827.0}, {"date": "2023-04-18", "value": 4797.5}, {"date": "2023-04-19", "value": 4819.0}, {"date": "2023-04-20", "value": 4859.5}, {"date": "2023-04-21", "value": 4917.29980469}, {"date": "2023-04-24", "value": 4913.60009766}, {"date": "2023-04-25", "value": 4924.70019531}, {"date": "2023-04-26", "value": 4865.10009766}, {"date": "2023-04-27", "value": 4932.0}, {"date": "2023-04-28", "value": 5074.79980469}, {"date": "2023-05-01", "value": 5058.70019531}, {"date": "2023-05-02", "value": 5058.70019531}, {"date": "2023-05-03", "value": 5108.39990234}, {"date": "2023-05-04", "value": 5131.0}, {"date": "2023-05-05", "value": 5080.39990234}, {"date": "2023-05-08", "value": 5022.89990234}, {"date": "2023-05-09", "value": 4951.5}, {"date": "2023-05-10", "value": 4907.5}, {"date": "2023-05-11", "value": 4955.29980469}, {"date": "2023-05-12", "value": 4919.70019531}, {"date": "2023-05-15", "value": 4963.79980469}, {"date": "2023-05-16", "value": 4909.0}, {"date": "2023-05-17", "value": 4850.60009766}, {"date": "2023-05-18", "value": 4866.79980469}, {"date": "2023-05-19", "value": 4812.70019531}, {"date": "2023-05-22", "value": 4845.60009766}, {"date": "2023-05-23", "value": 4865.20019531}, {"date": "2023-05-24", "value": 4830.0}, {"date": "2023-05-25", "value": 4755.89990234}, {"date": "2023-05-26", "value": 4717.29980469}, {"date": "2023-05-29", "value": 4779.79980469}, {"date": "2023-05-30", "value": 4704.29980469}, {"date": "2023-05-31", "value": 4714.89990234}, {"date": "2023-06-01", "value": 4644.39990234}, {"date": "2023-06-02", "value": 4715.39990234}, {"date": "2023-06-05", "value": 4677.89990234}, {"date": "2023-06-06", "value": 4602.5}, {"date": "2023-06-07", "value": 4533.5}, {"date": "2023-06-08", "value": 4471.70019531}, {"date": "2023-06-09", "value": 4482.60009766}, {"date": "2023-06-12", "value": 4440.89990234}, {"date": "2023-06-13", "value": 4452.89990234}, {"date": "2023-06-14", "value": 4457.29980469}, {"date": "2023-06-15", "value": 4469.39990234}, {"date": "2023-06-16", "value": 4478.89990234}, {"date": "2023-06-19", "value": 4492.20019531}, {"date": "2023-06-20", "value": 4501.39990234}, {"date": "2023-06-21", "value": 4505.0}, {"date": "2023-06-22", "value": 4481.89990234}, {"date": "2023-06-23", "value": 4503.29980469}, {"date": "2023-06-26", "value": 4405.89990234}, {"date": "2023-06-27", "value": 4509.20019531}, {"date": "2023-06-28", "value": 4514.39990234}, {"date": "2023-06-29", "value": 4515.39990234}, {"date": "2023-06-30", "value": 4485.29980469}, {"date": "2023-07-03", "value": 4489.5}, {"date": "2023-07-04", "value": 4497.60009766}, {"date": "2023-07-05", "value": 4496.89990234}, {"date": "2023-07-06", "value": 4454.89990234}, {"date": "2023-07-07", "value": 4444.5}, {"date": "2023-07-10", "value": 4556.39990234}, {"date": "2023-07-11", "value": 4503.10009766}, {"date": "2023-07-12", "value": 4523.0}, {"date": "2023-07-13", "value": 4561.60009766}, {"date": "2023-07-14", "value": 4571.39990234}, {"date": "2023-07-17", "value": 4548.20019531}, {"date": "2023-07-18", "value": 4508.89990234}, {"date": "2023-07-19", "value": 4467.89990234}, {"date": "2023-07-20", "value": 4432.5}, {"date": "2023-07-21", "value": 4403.60009766}, {"date": "2023-07-24", "value": 4376.79980469}, {"date": "2023-07-25", "value": 4353.60009766}, {"date": "2023-07-26", "value": 4314.79980469}, {"date": "2023-07-27", "value": 4352.39990234}, {"date": "2023-07-28", "value": 4341.79980469}, {"date": "2023-07-31", "value": 4299.0}, {"date": "2023-08-01", "value": 4271.5}, {"date": "2023-08-02", "value": 4260.0}, {"date": "2023-08-03", "value": 4358.10009766}, {"date": "2023-08-04", "value": 4396.20019531}, {"date": "2023-08-07", "value": 4515.20019531}, {"date": "2023-08-08", "value": 4379.29980469}, {"date": "2023-08-09", "value": 4357.20019531}, {"date": "2023-08-10", "value": 4428.29980469}, {"date": "2023-08-11", "value": 4390.29980469}, {"date": "2023-08-14", "value": 4293.60009766}, {"date": "2023-08-15", "value": 4288.20019531}, {"date": "2023-08-16", "value": 4373.10009766}, {"date": "2023-08-17", "value": 4423.10009766}, {"date": "2023-08-18", "value": 4423.10009766}, {"date": "2023-08-21", "value": 4416.0}, {"date": "2023-08-22", "value": 4438.79980469}, {"date": "2023-08-23", "value": 4422.39990234}, {"date": "2023-08-24", "value": 4391.89990234}, {"date": "2023-08-25", "value": 4369.0}, {"date": "2023-08-28", "value": 4374.89990234}, {"date": "2023-08-29", "value": 4406.70019531}, {"date": "2023-08-30", "value": 4407.60009766}, {"date": "2023-08-31", "value": 4411.20019531}, {"date": "2023-09-01", "value": 4405.89990234}, {"date": "2023-09-04", "value": 4384.60009766}, {"date": "2023-09-05", "value": 4340.20019531}, {"date": "2023-09-06", "value": 4299.0}, {"date": "2023-09-07", "value": 4344.20019531}, {"date": "2023-09-08", "value": 4309.0}, {"date": "2023-09-11", "value": 4255.39990234}, {"date": "2023-09-12", "value": 4259.0}, {"date": "2023-09-13", "value": 4225.70019531}, {"date": "2023-09-14", "value": 4231.70019531}, {"date": "2023-09-15", "value": 4181.79980469}, {"date": "2023-09-18", "value": 4134.20019531}, {"date": "2023-09-19", "value": 4142.39990234}, {"date": "2023-09-20", "value": 4118.29980469}, {"date": "2023-09-21", "value": 4156.5}, {"date": "2023-09-22", "value": 4127.10009766}, {"date": "2023-09-25", "value": 4154.20019531}, {"date": "2023-09-26", "value": 4190.10009766}, {"date": "2023-09-27", "value": 4248.70019531}, {"date": "2023-09-28", "value": 4245.60009766}, {"date": "2023-09-29", "value": 4276.10009766}, {"date": "2023-10-02", "value": 4259.5}, {"date": "2023-10-03", "value": 4247.70019531}, {"date": "2023-10-04", "value": 4310.10009766}, {"date": "2023-10-05", "value": 4379.89990234}, {"date": "2023-10-06", "value": 4459.5}, {"date": "2023-10-09", "value": 4540.60009766}, {"date": "2023-10-10", "value": 4494.39990234}, {"date": "2023-10-11", "value": 4522.70019531}, {"date": "2023-10-12", "value": 4435.5}, {"date": "2023-10-13", "value": 4428.0}, {"date": "2023-10-16", "value": 4439.29980469}, {"date": "2023-10-17", "value": 4416.60009766}, {"date": "2023-10-18", "value": 4425.39990234}, {"date": "2023-10-19", "value": 4383.5}, {"date": "2023-10-20", "value": 4434.29980469}, {"date": "2023-10-23", "value": 4467.79980469}, {"date": "2023-10-24", "value": 4442.10009766}, {"date": "2023-10-25", "value": 4443.29980469}, {"date": "2023-10-26", "value": 4407.10009766}, {"date": "2023-10-27", "value": 4356.79980469}, {"date": "2023-10-30", "value": 4318.89990234}, {"date": "2023-10-31", "value": 4290.10009766}, {"date": "2023-11-01", "value": 4285.10009766}, {"date": "2023-11-02", "value": 4296.0}, {"date": "2023-11-03", "value": 4290.89990234}, {"date": "2023-11-06", "value": 4232.70019531}, {"date": "2023-11-07", "value": 4227.0}, {"date": "2023-11-08", "value": 4197.20019531}, {"date": "2023-11-09", "value": 4234.0}, {"date": "2023-11-10", "value": 4327.5}, {"date": "2023-11-13", "value": 4266.89990234}, {"date": "2023-11-14", "value": 4257.0}, {"date": "2023-11-15", "value": 4264.60009766}, {"date": "2023-11-16", "value": 4255.20019531}, {"date": "2023-11-17", "value": 4334.79980469}, {"date": "2023-11-20", "value": 4390.89990234}, {"date": "2023-11-21", "value": 4420.10009766}, {"date": "2023-11-22", "value": 4349.79980469}, {"date": "2023-11-23", "value": 4388.0}, {"date": "2023-11-24", "value": 4389.89990234}, {"date": "2023-11-27", "value": 4389.79980469}, {"date": "2023-11-28", "value": 4375.39990234}, {"date": "2023-11-29", "value": 4308.10009766}, {"date": "2023-11-30", "value": 4293.79980469}, {"date": "2023-12-01", "value": 4307.89990234}, {"date": "2023-12-04", "value": 4326.79980469}, {"date": "2023-12-05", "value": 4259.60009766}, {"date": "2023-12-06", "value": 4300.20019531}, {"date": "2023-12-07", "value": 4259.79980469}, {"date": "2023-12-08", "value": 4270.60009766}, {"date": "2023-12-11", "value": 4250.10009766}, {"date": "2023-12-12", "value": 4241.20019531}, {"date": "2023-12-13", "value": 4225.39990234}, {"date": "2023-12-14", "value": 4251.39990234}, {"date": "2023-12-15", "value": 4289.10009766}, {"date": "2023-12-18", "value": 4305.0}, {"date": "2023-12-19", "value": 4251.29980469}, {"date": "2023-12-20", "value": 4254.89990234}, {"date": "2023-12-21", "value": 4253.60009766}, {"date": "2023-12-22", "value": 4281.39990234}, {"date": "2023-12-25", "value": 4300.60009766}, {"date": "2023-12-26", "value": 4300.60009766}, {"date": "2023-12-27", "value": 4300.60009766}, {"date": "2023-12-28", "value": 4214.89990234}, {"date": "2023-12-29", "value": 4210.29980469}, {"date": "2024-01-01", "value": 4241.0}, {"date": "2024-01-02", "value": 4241.0}, {"date": "2024-01-03", "value": 4201.0}, {"date": "2024-01-04", "value": 4205.79980469}, {"date": "2024-01-05", "value": 4237.39990234}, {"date": "2024-01-08", "value": 4240.29980469}, {"date": "2024-01-09", "value": 4204.79980469}, {"date": "2024-01-10", "value": 4193.70019531}, {"date": "2024-01-11", "value": 4262.70019531}, {"date": "2024-01-12", "value": 4278.79980469}, {"date": "2024-01-15", "value": 4240.79980469}, {"date": "2024-01-16", "value": 4244.39990234}, {"date": "2024-01-17", "value": 4201.29980469}, {"date": "2024-01-18", "value": 4247.5}, {"date": "2024-01-19", "value": 4266.79980469}, {"date": "2024-01-22", "value": 4216.60009766}, {"date": "2024-01-23", "value": 4209.10009766}, {"date": "2024-01-24", "value": 4189.70019531}, {"date": "2024-01-25", "value": 4260.89990234}, {"date": "2024-01-26", "value": 4214.79980469}, {"date": "2024-01-29", "value": 4229.70019531}, {"date": "2024-01-30", "value": 4185.0}, {"date": "2024-01-31", "value": 4209.20019531}, {"date": "2024-02-01", "value": 4194.60009766}, {"date": "2024-02-02", "value": 4181.60009766}, {"date": "2024-02-05", "value": 4181.29980469}, {"date": "2024-02-06", "value": 4183.20019531}, {"date": "2024-02-07", "value": 4209.79980469}, {"date": "2024-02-08", "value": 4210.70019531}, {"date": "2024-02-09", "value": 4208.29980469}, {"date": "2024-02-12", "value": 4196.70019531}, {"date": "2024-02-13", "value": 4173.5}, {"date": "2024-02-14", "value": 4169.29980469}, {"date": "2024-02-15", "value": 4152.89990234}, {"date": "2024-02-16", "value": 4153.89990234}, {"date": "2024-02-19", "value": 4163.5}, {"date": "2024-02-20", "value": 4162.29980469}, {"date": "2024-02-21", "value": 4180.89990234}, {"date": "2024-02-22", "value": 4186.70019531}, {"date": "2024-02-23", "value": 4211.79980469}, {"date": "2024-02-26", "value": 4203.5}, {"date": "2024-02-27", "value": 4251.29980469}, {"date": "2024-02-28", "value": 4248.39990234}, {"date": "2024-02-29", "value": 4203.10009766}, {"date": "2024-03-01", "value": 4202.5}, {"date": "2024-03-02", "value": 4272.18252947}, {"date": "2024-03-03", "value": 4269.94035854}, {"date": "2024-03-04", "value": 4274.10870196}, {"date": "2024-03-05", "value": 4281.42343774}, {"date": "2024-03-06", "value": 4282.77006117}, {"date": "2024-03-07", "value": 4274.16172483}, {"date": "2024-03-08", "value": 4288.83484903}, {"date": "2024-03-09", "value": 4269.76478901}, {"date": "2024-03-10", "value": 4270.2246679}, {"date": "2024-03-11", "value": 4272.87790197}, {"date": "2024-03-12", "value": 4276.78390053}, {"date": "2024-03-13", "value": 4281.40622895}, {"date": "2024-03-14", "value": 4274.80889252}, {"date": "2024-03-15", "value": 4237.26025884}, {"date": "2024-03-16", "value": 4227.87407773}, {"date": "2024-03-17", "value": 4226.0993147}, {"date": "2024-03-18", "value": 4220.50383613}, {"date": "2024-03-19", "value": 4236.84416988}, {"date": "2024-03-20", "value": 4212.68784709}, {"date": "2024-03-21", "value": 4236.45869524}, {"date": "2024-03-22", "value": 4241.9259293}, {"date": "2024-03-23", "value": 4211.38248242}, {"date": "2024-03-24", "value": 4219.2402231}, {"date": "2024-03-25", "value": 4205.34245838}, {"date": "2024-03-26", "value": 4221.09451171}, {"date": "2024-03-27", "value": 4165.50003608}, {"date": "2024-03-28", "value": 4181.37889189}, {"date": "2024-03-29", "value": 4166.33410647}, {"date": "2024-03-30", "value": 4177.88057403}, {"date": "2024-03-31", "value": 4163.39240858}, {"date": "2024-04-01", "value": 4167.489652}, {"date": "2024-04-02", "value": 4146.15995344}, {"date": "2024-04-03", "value": 4108.0497773}, {"date": "2024-04-04", "value": 4135.73829691}, {"date": "2024-04-05", "value": 4093.26368355}, {"date": "2024-04-06", "value": 4084.20291767}, {"date": "2024-04-07", "value": 4082.94014756}, {"date": "2024-04-08", "value": 4079.75126916}, {"date": "2024-04-09", "value": 4089.18705857}, {"date": "2024-04-10", "value": 4096.0225448}, {"date": "2024-04-11", "value": 4087.87243761}, {"date": "2024-04-12", "value": 4103.78898043}, {"date": "2024-04-13", "value": 4111.55785268}, {"date": "2024-04-14", "value": 4118.32667376}, {"date": "2024-04-15", "value": 4111.04261388}, {"date": "2024-04-16", "value": 4153.61610156}, {"date": "2024-04-17", "value": 4166.96306362}, {"date": "2024-04-18", "value": 4151.05907112}, {"date": "2024-04-19", "value": 4177.55351272}, {"date": "2024-04-20", "value": 4165.0311987}, {"date": "2024-04-21", "value": 4186.24341583}, {"date": "2024-04-22", "value": 4166.36687279}, {"date": "2024-04-23", "value": 4169.71668309}, {"date": "2024-04-24", "value": 4182.53801566}, {"date": "2024-04-25", "value": 4218.61576129}, {"date": "2024-04-26", "value": 4255.7658212}, {"date": "2024-04-27", "value": 4169.9125415}, {"date": "2024-04-28", "value": 4168.50836002}, {"date": "2024-04-29", "value": 4173.21567674}, {"date": "2024-04-30", "value": 4135.16214227}, {"date": "2024-05-01", "value": 4174.69821691}, {"date": "2024-05-02", "value": 4194.55878688}, {"date": "2024-05-03", "value": 4180.7782124}, {"date": "2024-05-04", "value": 4207.24212569}, {"date": "2024-05-05", "value": 4202.83843093}, {"date": "2024-05-06", "value": 4203.15652522}, {"date": "2024-05-07", "value": 4192.91607573}, {"date": "2024-05-08", "value": 4182.6063822}, {"date": "2024-05-09", "value": 4187.43992218}, {"date": "2024-05-10", "value": 4193.30164482}, {"date": "2024-05-11", "value": 4190.96986921}, {"date": "2024-05-12", "value": 4190.75303615}, {"date": "2024-05-13", "value": 4189.03454904}, {"date": "2024-05-14", "value": 4195.09704137}, {"date": "2024-05-15", "value": 4162.26416961}, {"date": "2024-05-16", "value": 4162.19257028}, {"date": "2024-05-17", "value": 4157.82955154}, {"date": "2024-05-18", "value": 4161.48605774}, {"date": "2024-05-19", "value": 4166.86966304}, {"date": "2024-05-20", "value": 4164.68986152}, {"date": "2024-05-21", "value": 4147.95523656}, {"date": "2024-05-22", "value": 4157.82105103}, {"date": "2024-05-23", "value": 4147.92924986}, {"date": "2024-05-24", "value": 4182.92125089}, {"date": "2024-05-25", "value": 4203.61502733}, {"date": "2024-05-26", "value": 4206.35919427}, {"date": "2024-05-27", "value": 4206.75487027}, {"date": "2024-05-28", "value": 4203.10417268}, {"date": "2024-05-29", "value": 4167.96298258}, {"date": "2024-05-30", "value": 4180.21804526}, {"date": "2024-05-31", "value": 4180.68604351}, {"date": "2024-06-01", "value": 4186.79784247}, {"date": "2024-06-02", "value": 4186.77138496}, {"date": "2024-06-03", "value": 4198.61141556}, {"date": "2024-06-04", "value": 4219.5812266}, {"date": "2024-06-05", "value": 4276.83546712}, {"date": "2024-06-06", "value": 4277.42498116}, {"date": "2024-06-07", "value": 4291.87634658}, {"date": "2024-06-08", "value": 4263.87088266}, {"date": "2024-06-09", "value": 4262.27508865}, {"date": "2024-06-10", "value": 4276.153063}, {"date": "2024-06-11", "value": 4236.01083901}, {"date": "2024-06-12", "value": 4284.31753579}, {"date": "2024-06-13", "value": 4353.34603711}, {"date": "2024-06-14", "value": 4454.51887498}, {"date": "2024-06-15", "value": 4428.78926162}, {"date": "2024-06-16", "value": 4445.68270678}, {"date": "2024-06-17", "value": 4423.16883584}, {"date": "2024-06-18", "value": 4435.11124629}, {"date": "2024-06-19", "value": 4454.95456855}, {"date": "2024-06-20", "value": 4467.48637957}, {"date": "2024-06-21", "value": 4461.39622755}, {"date": "2024-06-22", "value": 4439.63178364}, {"date": "2024-06-23", "value": 4432.20872244}, {"date": "2024-06-24", "value": 4433.55246053}, {"date": "2024-06-25", "value": 4389.65405794}, {"date": "2024-06-26", "value": 4386.62786187}, {"date": "2024-06-27", "value": 4426.67567212}, {"date": "2024-06-28", "value": 4464.24480034}, {"date": "2024-06-29", "value": 4445.79341133}, {"date": "2024-06-30", "value": 4444.7600856}, {"date": "2024-07-01", "value": 4465.7886208}, {"date": "2024-07-02", "value": 4439.42413112}, {"date": "2024-07-03", "value": 4433.06854821}, {"date": "2024-07-04", "value": 4427.28129235}, {"date": "2024-07-05", "value": 4426.19023321}, {"date": "2024-07-06", "value": 4428.86739338}, {"date": "2024-07-07", "value": 4436.66315153}, {"date": "2024-07-08", "value": 4423.42310243}, {"date": "2024-07-09", "value": 4383.62884332}, {"date": "2024-07-10", "value": 4337.18648658}, {"date": "2024-07-11", "value": 4300.27876042}, {"date": "2024-07-12", "value": 4320.23352344}, {"date": "2024-07-13", "value": 4289.86748888}, {"date": "2024-07-14", "value": 4304.39514187}, {"date": "2024-07-15", "value": 4279.79894216}, {"date": "2024-07-16", "value": 4300.38064733}, {"date": "2024-07-17", "value": 4331.78114823}, {"date": "2024-07-18", "value": 4371.86671919}, {"date": "2024-07-19", "value": 4408.54337836}, {"date": "2024-07-20", "value": 4375.51592308}, {"date": "2024-07-21", "value": 4398.48874023}, {"date": "2024-07-22", "value": 4409.857907}, {"date": "2024-07-23", "value": 4346.96934918}, {"date": "2024-07-24", "value": 4357.15980675}, {"date": "2024-07-25", "value": 4386.39992741}, {"date": "2024-07-26", "value": 4387.59203203}, {"date": "2024-07-27", "value": 4379.73250854}, {"date": "2024-07-28", "value": 4363.88164285}, {"date": "2024-07-29", "value": 4369.9594582}, {"date": "2024-07-30", "value": 4396.34179883}, {"date": "2024-07-31", "value": 4415.7463318}, {"date": "2024-08-01", "value": 4386.12158097}, {"date": "2024-08-02", "value": 4413.09683197}, {"date": "2024-08-03", "value": 4499.87815157}, {"date": "2024-08-04", "value": 4486.33792124}, {"date": "2024-08-05", "value": 4512.54759753}, {"date": "2024-08-06", "value": 4550.76460227}, {"date": "2024-08-07", "value": 4525.51161014}, {"date": "2024-08-08", "value": 4523.9499885}, {"date": "2024-08-09", "value": 4431.88647685}, {"date": "2024-08-10", "value": 4443.79265782}, {"date": "2024-08-11", "value": 4441.82373359}, {"date": "2024-08-12", "value": 4444.05478875}, {"date": "2024-08-13", "value": 4425.85730624}, {"date": "2024-08-14", "value": 4442.20238058}, {"date": "2024-08-15", "value": 4422.04665802}, {"date": "2024-08-16", "value": 4408.25811563}, {"date": "2024-08-17", "value": 4438.87416531}, {"date": "2024-08-18", "value": 4441.41716418}, {"date": "2024-08-19", "value": 4446.03180438}, {"date": "2024-08-20", "value": 4464.88656133}, {"date": "2024-08-21", "value": 4461.40889579}, {"date": "2024-08-22", "value": 4489.29862599}, {"date": "2024-08-23", "value": 4522.7986181}, {"date": "2024-08-24", "value": 4513.31311734}, {"date": "2024-08-25", "value": 4501.06416393}, {"date": "2024-08-26", "value": 4507.50353425}, {"date": "2024-08-27", "value": 4503.00496165}, {"date": "2024-08-28", "value": 4514.69561103}, {"date": "2024-08-29", "value": 4564.69612518}, {"date": "2024-08-30", "value": 4558.45830702}, {"date": "2024-08-31", "value": 4622.59532195}, {"date": "2024-09-01", "value": 4620.9641749}, {"date": "2024-09-02", "value": 4619.94789978}, {"date": "2024-09-03", "value": 4588.10591238}, {"date": "2024-09-04", "value": 4625.19633736}, {"date": "2024-09-05", "value": 4634.37168211}, {"date": "2024-09-06", "value": 4617.32172608}, {"date": "2024-09-07", "value": 4630.631603}, {"date": "2024-09-08", "value": 4628.27853811}, {"date": "2024-09-09", "value": 4632.47658182}, {"date": "2024-09-10", "value": 4674.49984459}, {"date": "2024-09-11", "value": 4720.74386597}, {"date": "2024-09-12", "value": 4683.38514163}, {"date": "2024-09-13", "value": 4659.7764042}, {"date": "2024-09-14", "value": 4632.82001627}, {"date": "2024-09-15", "value": 4636.44383051}, {"date": "2024-09-16", "value": 4639.44346413}, {"date": "2024-09-17", "value": 4699.26711088}, {"date": "2024-09-18", "value": 4677.4379237}, {"date": "2024-09-19", "value": 4624.38854151}, {"date": "2024-09-20", "value": 4652.35221325}, {"date": "2024-09-21", "value": 4642.15437557}, {"date": "2024-09-22", "value": 4644.5225013}, {"date": "2024-09-23", "value": 4632.01950281}, {"date": "2024-09-24", "value": 4616.90688054}, {"date": "2024-09-25", "value": 4647.1236625}, {"date": "2024-09-26", "value": 4687.29993521}, {"date": "2024-09-27", "value": 4651.7596864}, {"date": "2024-09-28", "value": 4664.10172915}, {"date": "2024-09-29", "value": 4653.23611274}, {"date": "2024-09-30", "value": 4672.81825301}, {"date": "2024-10-01", "value": 4690.18004084}, {"date": "2024-10-02", "value": 4672.32548143}, {"date": "2024-10-03", "value": 4613.11459821}, {"date": "2024-10-04", "value": 4618.00625845}, {"date": "2024-10-05", "value": 4579.25470948}, {"date": "2024-10-06", "value": 4579.13525703}, {"date": "2024-10-07", "value": 4573.57129684}, {"date": "2024-10-08", "value": 4630.40829692}, {"date": "2024-10-09", "value": 4638.41384289}, {"date": "2024-10-10", "value": 4635.7981871}, {"date": "2024-10-11", "value": 4599.99897359}, {"date": "2024-10-12", "value": 4608.65595563}, {"date": "2024-10-13", "value": 4586.71584385}, {"date": "2024-10-14", "value": 4593.98611085}, {"date": "2024-10-15", "value": 4592.29192039}, {"date": "2024-10-16", "value": 4623.08709988}, {"date": "2024-10-17", "value": 4623.43159982}, {"date": "2024-10-18", "value": 4605.73657749}, {"date": "2024-10-19", "value": 4641.27337803}, {"date": "2024-10-20", "value": 4640.39145271}, {"date": "2024-10-21", "value": 4628.90882883}, {"date": "2024-10-22", "value": 4620.36438468}, {"date": "2024-10-23", "value": 4605.76066657}, {"date": "2024-10-24", "value": 4655.36450323}, {"date": "2024-10-25", "value": 4650.98427484}, {"date": "2024-10-26", "value": 4673.5719943}, {"date": "2024-10-27", "value": 4673.74817355}, {"date": "2024-10-28", "value": 4671.9314831}, {"date": "2024-10-29", "value": 4699.05391308}, {"date": "2024-10-30", "value": 4758.67300971}, {"date": "2024-10-31", "value": 4791.16962684}, {"date": "2024-11-01", "value": 4813.56310931}, {"date": "2024-11-02", "value": 4816.1625969}, {"date": "2024-11-03", "value": 4788.11061358}, {"date": "2024-11-04", "value": 4823.89973558}, {"date": "2024-11-05", "value": 4814.69659012}, {"date": "2024-11-06", "value": 4783.09446924}, {"date": "2024-11-07", "value": 4727.118722}, {"date": "2024-11-08", "value": 4650.02846117}, {"date": "2024-11-09", "value": 4673.52291062}, {"date": "2024-11-10", "value": 4671.64025022}, {"date": "2024-11-11", "value": 4676.94717123}, {"date": "2024-11-12", "value": 4646.47170855}, {"date": "2024-11-13", "value": 4724.06321976}, {"date": "2024-11-14", "value": 4727.42512938}, {"date": "2024-11-15", "value": 4721.55159741}, {"date": "2024-11-16", "value": 4680.69286521}, {"date": "2024-11-17", "value": 4692.71729362}, {"date": "2024-11-18", "value": 4681.43507547}, {"date": "2024-11-19", "value": 4655.40566669}, {"date": "2024-11-20", "value": 4658.50373915}, {"date": "2024-11-21", "value": 4634.65692955}, {"date": "2024-11-22", "value": 4596.69601304}, {"date": "2024-11-23", "value": 4606.05200165}, {"date": "2024-11-24", "value": 4604.95767085}, {"date": "2024-11-25", "value": 4625.84011342}, {"date": "2024-11-26", "value": 4579.78656256}, {"date": "2024-11-27", "value": 4618.54766853}, {"date": "2024-11-28", "value": 4630.67298012}, {"date": "2024-11-29", "value": 4666.55346389}, {"date": "2024-11-30", "value": 4683.81233016}, {"date": "2024-12-01", "value": 4684.20612412}, {"date": "2024-12-02", "value": 4666.26145311}, {"date": "2024-12-03", "value": 4666.45454669}, {"date": "2024-12-04", "value": 4662.1445112}, {"date": "2024-12-05", "value": 4662.00234306}, {"date": "2024-12-06", "value": 4679.368219}, {"date": "2024-12-07", "value": 4659.7144336}, {"date": "2024-12-08", "value": 4658.74997515}, {"date": "2024-12-09", "value": 4679.1890642}, {"date": "2024-12-10", "value": 4658.24724614}, {"date": "2024-12-11", "value": 4634.32508915}, {"date": "2024-12-12", "value": 4608.46638931}, {"date": "2024-12-13", "value": 4592.06651477}, {"date": "2024-12-14", "value": 4557.38162995}, {"date": "2024-12-15", "value": 4537.37431573}, {"date": "2024-12-16", "value": 4618.38298296}, {"date": "2024-12-17", "value": 4631.94107332}, {"date": "2024-12-18", "value": 4581.03087315}, {"date": "2024-12-19", "value": 4579.03879679}, {"date": "2024-12-20", "value": 4570.34407262}, {"date": "2024-12-21", "value": 4567.38754086}, {"date": "2024-12-22", "value": 4563.72605857}, {"date": "2024-12-23", "value": 4602.61417478}, {"date": "2024-12-24", "value": 4612.09350624}, {"date": "2024-12-25", "value": 4612.26817645}, {"date": "2024-12-26", "value": 4595.05655855}, {"date": "2024-12-27", "value": 4599.48832178}, {"date": "2024-12-28", "value": 4595.1018163}, {"date": "2024-12-29", "value": 4590.24259994}, {"date": "2024-12-30", "value": 4596.41889905}, {"date": "2024-12-31", "value": 4595.97133093}, {"date": "2025-01-01", "value": 4563.76538552}, {"date": "2025-01-02", "value": 4561.57859674}, {"date": "2025-01-03", "value": 4503.16618298}, {"date": "2025-01-04", "value": 4482.96738337}, {"date": "2025-01-05", "value": 4490.50376161}, {"date": "2025-01-06", "value": 4484.47923558}, {"date": "2025-01-07", "value": 4507.03000006}, {"date": "2025-01-08", "value": 4489.72298069}, {"date": "2025-01-09", "value": 4463.23395493}, {"date": "2025-01-10", "value": 4461.75527147}, {"date": "2025-01-11", "value": 4447.71663424}, {"date": "2025-01-12", "value": 4454.75332279}, {"date": "2025-01-13", "value": 4450.22247014}, {"date": "2025-01-14", "value": 4411.8543264}, {"date": "2025-01-15", "value": 4414.43865311}, {"date": "2025-01-16", "value": 4428.27988079}, {"date": "2025-01-17", "value": 4474.74382995}, {"date": "2025-01-18", "value": 4461.66505726}, {"date": "2025-01-19", "value": 4455.73252284}, {"date": "2025-01-20", "value": 4465.31795336}, {"date": "2025-01-21", "value": 4484.67407339}, {"date": "2025-01-22", "value": 4487.20048536}, {"date": "2025-01-23", "value": 4432.96980735}, {"date": "2025-01-24", "value": 4398.31794884}, {"date": "2025-01-25", "value": 4386.98596344}, {"date": "2025-01-26", "value": 4395.78974871}, {"date": "2025-01-27", "value": 4405.69250666}, {"date": "2025-01-28", "value": 4384.17769295}, {"date": "2025-01-29", "value": 4400.20302626}, {"date": "2025-01-30", "value": 4344.0716982}, {"date": "2025-01-31", "value": 4327.22219652}, {"date": "2025-02-01", "value": 4356.35476744}, {"date": "2025-02-02", "value": 4341.19401883}, {"date": "2025-02-03", "value": 4284.24383186}, {"date": "2025-02-04", "value": 4293.31235323}, {"date": "2025-02-05", "value": 4321.64627236}, {"date": "2025-02-06", "value": 4344.72178465}, {"date": "2025-02-07", "value": 4294.86777913}, {"date": "2025-02-08", "value": 4256.50661773}, {"date": "2025-02-09", "value": 4257.53943824}, {"date": "2025-02-10", "value": 4253.63455965}, {"date": "2025-02-11", "value": 4256.09194388}, {"date": "2025-02-12", "value": 4289.71530428}, {"date": "2025-02-13", "value": 4332.60438879}, {"date": "2025-02-14", "value": 4332.83761261}, {"date": "2025-02-15", "value": 4323.39201974}, {"date": "2025-02-16", "value": 4308.73833916}, {"date": "2025-02-17", "value": 4331.33023098}, {"date": "2025-02-18", "value": 4327.64548853}, {"date": "2025-02-19", "value": 4274.61351513}, {"date": "2025-02-20", "value": 4271.19412024}, {"date": "2025-02-21", "value": 4270.01226481}, {"date": "2025-02-22", "value": 4277.50225953}, {"date": "2025-02-23", "value": 4282.07706108}, {"date": "2025-02-24", "value": 4293.63144222}, {"date": "2025-02-25", "value": 4310.5917509}, {"date": "2025-02-26", "value": 4341.319484}, {"date": "2025-02-27", "value": 4302.66323983}, {"date": "2025-02-28", "value": 4294.15921341}, {"date": "2025-03-01", "value": 4319.10363787}, {"date": "2025-03-02", "value": 4308.01183331}, {"date": "2025-03-03", "value": 4324.32274449}, {"date": "2025-03-04", "value": 4328.55439493}, {"date": "2025-03-05", "value": 4401.44884363}, {"date": "2025-03-06", "value": 4449.48229812}, {"date": "2025-03-07", "value": 4428.62422233}, {"date": "2025-03-08", "value": 4478.3150092}, {"date": "2025-03-09", "value": 4450.014837}, {"date": "2025-03-10", "value": 4489.91911279}, {"date": "2025-03-11", "value": 4538.46490327}, {"date": "2025-03-12", "value": 4501.11605873}, {"date": "2025-03-13", "value": 4473.3798327}, {"date": "2025-03-14", "value": 4476.54095673}, {"date": "2025-03-15", "value": 4463.47011844}, {"date": "2025-03-16", "value": 4469.778928}, {"date": "2025-03-17", "value": 4474.8088229}, {"date": "2025-03-18", "value": 4445.6593715}, {"date": "2025-03-19", "value": 4504.13095907}, {"date": "2025-03-20", "value": 4532.03695914}, {"date": "2025-03-21", "value": 4532.14033809}, {"date": "2025-03-22", "value": 4491.89489402}, {"date": "2025-03-23", "value": 4527.093988}, {"date": "2025-03-24", "value": 4493.40249478}, {"date": "2025-03-25", "value": 4477.43132234}, {"date": "2025-03-26", "value": 4430.30253419}, {"date": "2025-03-27", "value": 4449.11097006}, {"date": "2025-03-28", "value": 4501.31450444}, {"date": "2025-03-29", "value": 4566.94273794}, {"date": "2025-03-30", "value": 4565.37785936}, {"date": "2025-03-31", "value": 4475.044858}, {"date": "2025-04-01", "value": 4521.99822838}, {"date": "2025-04-02", "value": 4476.61836526}, {"date": "2025-04-03", "value": 4531.96318891}, {"date": "2025-04-04", "value": 4602.0516756}, {"date": "2025-04-05", "value": 4623.25226426}, {"date": "2025-04-06", "value": 4684.26361136}, {"date": "2025-04-07", "value": 4648.83271419}, {"date": "2025-04-08", "value": 4808.86818958}, {"date": "2025-04-09", "value": 4884.14925823}, {"date": "2025-04-10", "value": 4720.51265928}, {"date": "2025-04-11", "value": 4919.29704279}, {"date": "2025-04-12", "value": 4859.71834844}, {"date": "2025-04-13", "value": 4916.70056096}, {"date": "2025-04-14", "value": 4875.22380173}, {"date": "2025-04-15", "value": 4879.44120782}, {"date": "2025-04-16", "value": 4926.93314985}, {"date": "2025-04-17", "value": 4898.98374878}, {"date": "2025-04-18", "value": 4902.11235792}, {"date": "2025-04-19", "value": 4909.94558318}, {"date": "2025-04-20", "value": 4908.15025719}, {"date": "2025-04-21", "value": 4944.0633084}, {"date": "2025-04-22", "value": 4919.94040844}, {"date": "2025-04-23", "value": 4901.43618905}, {"date": "2025-04-24", "value": 4886.37259946}, {"date": "2025-04-25", "value": 4830.74087134}, {"date": "2025-04-26", "value": 4811.77000744}, {"date": "2025-04-27", "value": 4822.75077107}, {"date": "2025-04-28", "value": 4792.56177675}, {"date": "2025-04-29", "value": 4804.70475417}, {"date": "2025-04-30", "value": 4770.53559991}, {"date": "2025-05-01", "value": 4800.27874376}, {"date": "2025-05-02", "value": 4795.30524183}, {"date": "2025-05-03", "value": 4802.22370453}, {"date": "2025-05-04", "value": 4797.32345606}, {"date": "2025-05-05", "value": 4831.03667705}, {"date": "2025-05-06", "value": 4854.64606678}, {"date": "2025-05-07", "value": 4879.02986509}, {"date": "2025-05-08", "value": 4863.06806195}, {"date": "2025-05-09", "value": 4771.18262761}, {"date": "2025-05-10", "value": 4767.29815897}, {"date": "2025-05-11", "value": 4764.64843321}, {"date": "2025-05-12", "value": 4763.07061488}, {"date": "2025-05-13", "value": 4694.53197035}, {"date": "2025-05-14", "value": 4713.4053169}, {"date": "2025-05-15", "value": 4700.80341826}, {"date": "2025-05-16", "value": 4706.58488738}, {"date": "2025-05-17", "value": 4672.36180745}, {"date": "2025-05-18", "value": 4681.084121}, {"date": "2025-05-19", "value": 4691.33277943}, {"date": "2025-05-20", "value": 4688.77421234}, {"date": "2025-05-21", "value": 4712.10349692}, {"date": "2025-05-22", "value": 4731.87688827}, {"date": "2025-05-23", "value": 4727.92097048}, {"date": "2025-05-24", "value": 4716.16834565}, {"date": "2025-05-25", "value": 4731.98368589}, {"date": "2025-05-26", "value": 4742.59809687}, {"date": "2025-05-27", "value": 4729.6382336}, {"date": "2025-05-28", "value": 4654.87915397}, {"date": "2025-05-29", "value": 4642.26025038}, {"date": "2025-05-30", "value": 4690.15756956}, {"date": "2025-05-31", "value": 4712.88100551}, {"date": "2025-06-01", "value": 4708.30896512}, {"date": "2025-06-02", "value": 4709.53125201}, {"date": "2025-06-03", "value": 4739.06137885}, {"date": "2025-06-04", "value": 4682.35148939}, {"date": "2025-06-05", "value": 4692.5016401}, {"date": "2025-06-06", "value": 4701.09989213}, {"date": "2025-06-07", "value": 4702.53783522}, {"date": "2025-06-08", "value": 4687.63539619}, {"date": "2025-06-09", "value": 4706.48042646}, {"date": "2025-06-10", "value": 4715.78311885}, {"date": "2025-06-11", "value": 4795.14416712}, {"date": "2025-06-12", "value": 4816.02522685}, {"date": "2025-06-13", "value": 4804.19863873}, {"date": "2025-06-14", "value": 4771.25848895}, {"date": "2025-06-15", "value": 4783.18187629}, {"date": "2025-06-16", "value": 4755.29659363}, {"date": "2025-06-17", "value": 4737.95380324}, {"date": "2025-06-18", "value": 4715.08179917}, {"date": "2025-06-19", "value": 4662.95203484}, {"date": "2025-06-20", "value": 4699.95251892}, {"date": "2025-06-21", "value": 4702.35233954}, {"date": "2025-06-22", "value": 4701.89014457}, {"date": "2025-06-23", "value": 4698.73138703}, {"date": "2025-06-24", "value": 4734.88127641}, {"date": "2025-06-25", "value": 4744.84468357}, {"date": "2025-06-26", "value": 4744.47800516}, {"date": "2025-06-27", "value": 4733.33595401}, {"date": "2025-06-28", "value": 4787.8050502}, {"date": "2025-06-29", "value": 4789.20299178}, {"date": "2025-06-30", "value": 4759.00350756}, {"date": "2025-07-01", "value": 4816.80740383}, {"date": "2025-07-02", "value": 4753.53456717}, {"date": "2025-07-03", "value": 4712.22407117}, {"date": "2025-07-04", "value": 4690.56976895}, {"date": "2025-07-05", "value": 4709.93153486}, {"date": "2025-07-06", "value": 4696.11625806}, {"date": "2025-07-07", "value": 4707.37827804}, {"date": "2025-07-08", "value": 4739.33916944}, {"date": "2025-07-09", "value": 4748.18508005}, {"date": "2025-07-10", "value": 4719.29592922}, {"date": "2025-07-11", "value": 4685.76825199}, {"date": "2025-07-12", "value": 4672.77376806}, {"date": "2025-07-13", "value": 4678.28769515}, {"date": "2025-07-14", "value": 4673.48214178}, {"date": "2025-07-15", "value": 4677.27870587}, {"date": "2025-07-16", "value": 4682.82169224}, {"date": "2025-07-17", "value": 4667.49084867}, {"date": "2025-07-18", "value": 4670.40790811}, {"date": "2025-07-19", "value": 4666.25298048}, {"date": "2025-07-20", "value": 4667.82927379}, {"date": "2025-07-21", "value": 4674.6688632}, {"date": "2025-07-22", "value": 4719.9303442}, {"date": "2025-07-23", "value": 4747.39016437}, {"date": "2025-07-24", "value": 4752.94902924}, {"date": "2025-07-25", "value": 4783.27125534}, {"date": "2025-07-26", "value": 4826.69445455}, {"date": "2025-07-27", "value": 4858.68598888}, {"date": "2025-07-28", "value": 4849.00414588}, {"date": "2025-07-29", "value": 4842.68319114}, {"date": "2025-07-30", "value": 4785.80679261}, {"date": "2025-07-31", "value": 4783.25625534}, {"date": "2025-08-01", "value": 4777.18674268}, {"date": "2025-08-02", "value": 4775.82970825}, {"date": "2025-08-03", "value": 4783.06585805}, {"date": "2025-08-04", "value": 4776.17345322}, {"date": "2025-08-05", "value": 4737.28768187}, {"date": "2025-08-06", "value": 4732.20328437}, {"date": "2025-08-07", "value": 4719.48792789}, {"date": "2025-08-08", "value": 4721.80728459}, {"date": "2025-08-09", "value": 4713.09268488}, {"date": "2025-08-10", "value": 4709.96933451}, {"date": "2025-08-11", "value": 4721.71023614}, {"date": "2025-08-12", "value": 4686.81178459}, {"date": "2025-08-13", "value": 4692.72060275}, {"date": "2025-08-14", "value": 4714.09952483}, {"date": "2025-08-15", "value": 4722.17110137}, {"date": "2025-08-16", "value": 4700.41787672}, {"date": "2025-08-17", "value": 4702.94144312}, {"date": "2025-08-18", "value": 4711.59842156}, {"date": "2025-08-19", "value": 4679.3900522}, {"date": "2025-08-20", "value": 4691.24779063}, {"date": "2025-08-21", "value": 4688.35375096}, {"date": "2025-08-22", "value": 4679.39793902}, {"date": "2025-08-23", "value": 4703.08073094}, {"date": "2025-08-24", "value": 4705.61800045}, {"date": "2025-08-25", "value": 4675.41504238}, {"date": "2025-08-26", "value": 4684.63634506}, {"date": "2025-08-27", "value": 4714.67322422}, {"date": "2025-08-28", "value": 4692.40373836}, {"date": "2025-08-29", "value": 4691.81544059}, {"date": "2025-08-30", "value": 4695.96220846}, {"date": "2025-08-31", "value": 4687.87531629}, {"date": "2025-09-01", "value": 4697.29082992}, {"date": "2025-09-02", "value": 4699.47674555}, {"date": "2025-09-03", "value": 4656.8246351}, {"date": "2025-09-04", "value": 4667.38440835}, {"date": "2025-09-05", "value": 4649.26467108}, {"date": "2025-09-06", "value": 4639.77507074}, {"date": "2025-09-07", "value": 4639.82423577}, {"date": "2025-09-08", "value": 4647.11866684}, {"date": "2025-09-09", "value": 4635.20280145}, {"date": "2025-09-10", "value": 4587.92757694}, {"date": "2025-09-11", "value": 4590.09827714}, {"date": "2025-09-12", "value": 4564.55387626}, {"date": "2025-09-13", "value": 4569.93065819}, {"date": "2025-09-14", "value": 4573.01159306}, {"date": "2025-09-15", "value": 4569.91819595}, {"date": "2025-09-16", "value": 4598.38287186}, {"date": "2025-09-17", "value": 4591.99741517}, {"date": "2025-09-18", "value": 4577.81072342}, {"date": "2025-09-19", "value": 4584.51632238}, {"date": "2025-09-20", "value": 4571.97554072}, {"date": "2025-09-21", "value": 4564.95846497}, {"date": "2025-09-22", "value": 4572.90088949}, {"date": "2025-09-23", "value": 4550.10018924}, {"date": "2025-09-24", "value": 4558.02406103}, {"date": "2025-09-25", "value": 4561.68044531}, {"date": "2025-09-26", "value": 4554.02657557}, {"date": "2025-09-27", "value": 4567.73222826}, {"date": "2025-09-28", "value": 4566.95345779}, {"date": "2025-09-29", "value": 4574.02963815}, {"date": "2025-09-30", "value": 4597.92781786}, {"date": "2025-10-01", "value": 4606.31316428}, {"date": "2025-10-02", "value": 4556.71514378}, {"date": "2025-10-03", "value": 4557.1091078}, {"date": "2025-10-04", "value": 4547.04813076}, {"date": "2025-10-05", "value": 4544.73446362}, {"date": "2025-10-06", "value": 4549.06929482}, {"date": "2025-10-07", "value": 4518.98492418}, {"date": "2025-10-08", "value": 4508.71878464}, {"date": "2025-10-09", "value": 4526.85634386}, {"date": "2025-10-10", "value": 4499.15687777}, {"date": "2025-10-11", "value": 4550.24737324}, {"date": "2025-10-12", "value": 4560.24690012}, {"date": "2025-10-13", "value": 4560.87815088}, {"date": "2025-10-14", "value": 4541.34647647}, {"date": "2025-10-15", "value": 4559.78355371}, {"date": "2025-10-16", "value": 4545.03697887}, {"date": "2025-10-17", "value": 4519.68062194}, {"date": "2025-10-18", "value": 4466.44739251}, {"date": "2025-10-19", "value": 4455.38652645}, {"date": "2025-10-20", "value": 4495.25989377}, {"date": "2025-10-21", "value": 4520.99086802}, {"date": "2025-10-22", "value": 4509.1773805}, {"date": "2025-10-23", "value": 4534.59530055}, {"date": "2025-10-24", "value": 4504.7059108}, {"date": "2025-10-25", "value": 4490.5683485}, {"date": "2025-10-26", "value": 4486.94361158}, {"date": "2025-10-27", "value": 4502.21865657}, {"date": "2025-10-28", "value": 4483.18753393}, {"date": "2025-10-29", "value": 4532.38129358}, {"date": "2025-10-30", "value": 4503.8804407}, {"date": "2025-10-31", "value": 4463.38192897}, {"date": "2025-11-01", "value": 4455.96927898}, {"date": "2025-11-02", "value": 4470.03149407}, {"date": "2025-11-03", "value": 4444.13312202}, {"date": "2025-11-04", "value": 4447.91758453}, {"date": "2025-11-05", "value": 4438.55307028}, {"date": "2025-11-06", "value": 4411.78495207}, {"date": "2025-11-07", "value": 4369.49876431}, {"date": "2025-11-08", "value": 4372.25281817}, {"date": "2025-11-09", "value": 4373.57928523}, {"date": "2025-11-10", "value": 4369.75474156}, {"date": "2025-11-11", "value": 4336.92422226}, {"date": "2025-11-12", "value": 4337.71209621}, {"date": "2025-11-13", "value": 4296.4443343}, {"date": "2025-11-14", "value": 4361.97663382}, {"date": "2025-11-15", "value": 4366.21992664}, {"date": "2025-11-16", "value": 4365.56777622}, {"date": "2025-11-17", "value": 4359.33025208}, {"date": "2025-11-18", "value": 4353.4206904}, {"date": "2025-11-19", "value": 4307.16218711}, {"date": "2025-11-20", "value": 4280.1792046}, {"date": "2025-11-21", "value": 4340.8953682}, {"date": "2025-11-22", "value": 4381.41312575}, {"date": "2025-11-23", "value": 4379.95072551}, {"date": "2025-11-24", "value": 4332.2948666}, {"date": "2025-11-25", "value": 4373.18336904}, {"date": "2025-11-26", "value": 4408.32327002}, {"date": "2025-11-27", "value": 4336.089971}, {"date": "2025-11-28", "value": 4338.8725712}, {"date": "2025-11-29", "value": 4346.83862444}, {"date": "2025-11-30", "value": 4345.30553044}, {"date": "2025-12-01", "value": 4340.60075759}, {"date": "2025-12-02", "value": 4424.05355676}, {"date": "2025-12-03", "value": 4443.42990736}, {"date": "2025-12-04", "value": 4395.81457045}, {"date": "2025-12-05", "value": 4428.88940259}, {"date": "2025-12-06", "value": 4471.49621255}, {"date": "2025-12-07", "value": 4469.63001002}, {"date": "2025-12-08", "value": 4469.32998959}, {"date": "2025-12-09", "value": 4466.94133192}, {"date": "2025-12-11", "value": 4487.83211086}, {"date": "2025-12-12", "value": 4461.70337078}, {"date": "2025-12-13", "value": 4465.86944046}, {"date": "2025-12-14", "value": 4460.57854305}, {"date": "2025-12-15", "value": 4466.56626179}, {"date": "2025-12-16", "value": 4489.7414582}, {"date": "2025-12-17", "value": 4512.28073069}, {"date": "2025-12-18", "value": 4537.64211236}, {"date": "2025-12-19", "value": 4529.3220525}, {"date": "2025-12-20", "value": 4463.32462039}, {"date": "2025-12-21", "value": 4465.59065746}, {"date": "2025-12-22", "value": 4459.47305106}, {"date": "2025-12-23", "value": 4477.12919424}, {"date": "2025-12-24", "value": 4435.82856648}, {"date": "2025-12-25", "value": 4395.96656541}, {"date": "2025-12-26", "value": 4399.32361557}, {"date": "2025-12-27", "value": 4353.9115466}, {"date": "2025-12-28", "value": 4367.73797198}, {"date": "2025-12-29", "value": 4354.73269126}, {"date": "2025-12-30", "value": 4394.94883708}, {"date": "2025-12-31", "value": 4399.59189553}, {"date": "2026-01-01", "value": 4424.46085664}, {"date": "2026-01-02", "value": 4437.43601492}, {"date": "2026-01-03", "value": 4429.74922679}, {"date": "2026-01-04", "value": 4436.75671848}, {"date": "2026-01-05", "value": 4416.13986478}, {"date": "2026-01-06", "value": 4392.83131078}, {"date": "2026-01-07", "value": 4348.35750907}, {"date": "2026-01-08", "value": 4378.17040013}, {"date": "2026-01-09", "value": 4327.62641734}, {"date": "2026-01-10", "value": 4322.60114564}, {"date": "2026-01-11", "value": 4322.25749914}, {"date": "2026-01-12", "value": 4330.54716242}, {"date": "2026-01-13", "value": 4332.33331148}, {"date": "2026-01-14", "value": 4255.06677775}, {"date": "2026-01-15", "value": 4276.88581497}, {"date": "2026-01-16", "value": 4278.24044828}, {"date": "2026-01-17", "value": 4279.82256224}, {"date": "2026-01-18", "value": 4285.68296463}, {"date": "2026-01-19", "value": 4288.7269792}, {"date": "2026-01-20", "value": 4272.59362772}, {"date": "2026-01-21", "value": 4308.82333211}, {"date": "2026-01-22", "value": 4295.27644289}, {"date": "2026-01-23", "value": 4229.19787493}, {"date": "2026-01-24", "value": 4305.17607365}, {"date": "2026-01-25", "value": 4304.60457479}, {"date": "2026-01-26", "value": 4289.02443415}, {"date": "2026-01-27", "value": 4375.78222897}, {"date": "2026-01-28", "value": 4368.95565811}, {"date": "2026-01-29", "value": 4393.19015441}, {"date": "2026-01-30", "value": 4347.32144741}, {"date": "2026-01-31", "value": 4357.25319291}, {"date": "2026-02-01", "value": 4356.85228975}, {"date": "2026-02-02", "value": 4360.44929726}, {"date": "2026-02-03", "value": 4272.15732917}, {"date": "2026-02-04", "value": 4310.03891373}, {"date": "2026-02-05", "value": 4299.19430939}, {"date": "2026-02-06", "value": 4360.63653716}, {"date": "2026-02-07", "value": 4340.1599447}, {"date": "2026-02-08", "value": 4335.14364549}, {"date": "2026-02-09", "value": 4357.99736262}, {"date": "2026-02-10", "value": 4372.82036969}, {"date": "2026-02-11", "value": 4366.74257432}, {"date": "2026-02-12", "value": 4363.095344}, {"date": "2026-02-13", "value": 4352.30122213}, {"date": "2026-02-14", "value": 4343.8924967}, {"date": "2026-02-15", "value": 4344.75356586}, {"date": "2026-02-16", "value": 4346.53718813}, {"date": "2026-02-17", "value": 4337.33245889}, {"date": "2026-02-18", "value": 4327.30033653}, {"date": "2026-02-19", "value": 4336.2150563}, {"date": "2026-02-20", "value": 4347.35090603}, {"date": "2026-02-21", "value": 4359.52821873}, {"date": "2026-02-22", "value": 4354.99625693}, {"date": "2026-02-23", "value": 4372.44904631}, {"date": "2026-02-24", "value": 4350.22256259}, {"date": "2026-02-25", "value": 4372.05064271}, {"date": "2026-02-26", "value": 4372.36501408}, {"date": "2026-02-27", "value": 4436.83536928}, {"date": "2026-02-28", "value": 4431.79452828}, {"date": "2026-03-01", "value": 4439.10832631}, {"date": "2026-03-02", "value": 4428.7112033}, {"date": "2026-03-03", "value": 4402.80536238}, {"date": "2026-03-04", "value": 4401.79157729}, {"date": "2026-03-05", "value": 4372.20656676}, {"date": "2026-03-06", "value": 4401.08956122}, {"date": "2026-03-07", "value": 4386.44430851}, {"date": "2026-03-08", "value": 4394.70137617}, {"date": "2026-03-09", "value": 4349.83059313}, {"date": "2026-03-10", "value": 4364.31635497}, {"date": "2026-03-11", "value": 4309.25672874}, {"date": "2026-03-12", "value": 4271.01029904}, {"date": "2026-03-13", "value": 4262.27134366}, {"date": "2026-03-14", "value": 4240.6540892}, {"date": "2026-03-15", "value": 4234.59202859}, {"date": "2026-03-16", "value": 4229.18809155}, {"date": "2026-03-17", "value": 4257.24418802}, {"date": "2026-03-18", "value": 4267.0730541}, {"date": "2026-03-19", "value": 4255.79900553}, {"date": "2026-03-20", "value": 4266.51484796}, {"date": "2026-03-21", "value": 4286.49244388}, {"date": "2026-03-22", "value": 4299.99387331}, {"date": "2026-03-23", "value": 4278.09370691}, {"date": "2026-03-24", "value": 4304.39227999}, {"date": "2026-03-25", "value": 4299.18498268}, {"date": "2026-03-26", "value": 4276.65801776}, {"date": "2026-03-27", "value": 4254.64561972}, {"date": "2026-03-28", "value": 4249.2467}, {"date": "2026-03-29", "value": 4236.0122018}, {"date": "2026-03-30", "value": 4239.25281002}, {"date": "2026-03-31", "value": 4216.96657229}, {"date": "2026-04-01", "value": 4256.27132574}, {"date": "2026-04-02", "value": 4234.1902001}, {"date": "2026-04-03", "value": 4225.21735795}, {"date": "2026-04-04", "value": 4221.07644988}, {"date": "2026-04-05", "value": 4228.55053285}, {"date": "2026-04-06", "value": 4227.27850488}, {"date": "2026-04-07", "value": 4238.3207763}, {"date": "2026-04-08", "value": 4297.82731818}, {"date": "2026-04-09", "value": 4256.205632}, {"date": "2026-04-10", "value": 4272.497345}, {"date": "2026-04-11", "value": 4278.764449}, {"date": "2026-04-12", "value": 4264.671791}, {"date": "2026-04-13", "value": 4261.087581}, {"date": "2026-04-14", "value": 4233.888246}, {"date": "2026-04-15", "value": 4234.394876}, {"date": "2026-04-16", "value": 4275.17235}, {"date": "2026-04-17", "value": 4257.577414}, {"date": "2026-04-18", "value": 4245.599931}, {"date": "2026-04-19", "value": 4245.599931}, {"date": "2026-04-20", "value": 4239.528121}, {"date": "2026-04-21", "value": 4216.946346}, {"date": "2026-04-22", "value": 4212.675265}, {"date": "2026-04-23", "value": 4178.085078}, {"date": "2026-04-24", "value": 4164.907982}, {"date": "2026-04-25", "value": 4178.1617}, {"date": "2026-04-26", "value": 4166.49831}, {"date": "2026-04-27", "value": 4168.46412}, {"date": "2026-04-28", "value": 4244.779693}, {"date": "2026-04-29", "value": 4232.431598}, {"date": "2026-04-30", "value": 4242.243256}, {"date": "2026-05-01", "value": 4290.809447}, {"date": "2026-05-02", "value": 4288.442525}, {"date": "2026-05-03", "value": 4288.442525}, {"date": "2026-05-04", "value": 4288.469611}, {"date": "2026-05-05", "value": 4357.601853}, {"date": "2026-05-06", "value": 4354.494837}, {"date": "2026-05-07", "value": 4381.411467}, {"date": "2026-05-08", "value": 4384.826576}, {"date": "2026-05-09", "value": 4422.526062}, {"date": "2026-05-10", "value": 4394.855841}, {"date": "2026-05-11", "value": 4409.36652}, {"date": "2026-05-12", "value": 4419.58600055}, {"date": "2026-05-13", "value": 4443.06478249}, {"date": "2026-05-14", "value": 4434.84823555}, {"date": "2026-05-15", "value": 4415.740813}, {"date": "2026-05-16", "value": 4415.27318907}, {"date": "2026-05-17", "value": 4409.77317263}, {"date": "2026-05-18", "value": 4414.36862}, {"date": "2026-05-19", "value": 4422.66918573}, {"date": "2026-05-20", "value": 4403.78086116}, {"date": "2026-05-21", "value": 4329.47918543}, {"date": "2026-05-22", "value": 4285.52732872}, {"date": "2026-05-23", "value": 4276.89825321}, {"date": "2026-05-24", "value": 4260.56201287}, {"date": "2026-05-25", "value": 4290.08147764}, {"date": "2026-05-26", "value": 4228.36450171}, {"date": "2026-05-27", "value": 4270.39469963}, {"date": "2026-05-28", "value": 4214.82006996}, {"date": "2026-05-29", "value": 4246.60107933}, {"date": "2026-05-30", "value": 4279.38839662}, {"date": "2026-05-31", "value": 4283.6241845}, {"date": "2026-06-01", "value": 4294.15830324}, {"date": "2026-06-02", "value": 4148.10628279}, {"date": "2026-06-03", "value": 4169.30229338}, {"date": "2026-06-04", "value": 4150.13436762}, {"date": "2026-06-05", "value": 4148.22259236}, {"date": "2026-06-06", "value": 4142.48984005}, {"date": "2026-06-07", "value": 4143.16111461}, {"date": "2026-06-08", "value": 4153.92505351}, {"date": "2026-06-09", "value": 4144.1090104}, {"date": "2026-06-10", "value": 4129.45416409}, {"date": "2026-06-11", "value": 4107.46995006}, {"date": "2026-06-12", "value": 4048.43189815}, {"date": "2026-06-13", "value": 4037.92963309}, {"date": "2026-06-14", "value": 4034.04440264}, {"date": "2026-06-15", "value": 4048.63518907}, {"date": "2026-06-16", "value": 4041.89020996}, {"date": "2026-06-17", "value": 3984.18621454}, {"date": "2026-06-18", "value": 3986.47754061}, {"date": "2026-06-19", "value": 3931.82571171}, {"date": "2026-06-20", "value": 3953.94250626}, {"date": "2026-06-21", "value": 3963.08612471}, {"date": "2026-06-22", "value": 3949.93370129}, {"date": "2026-06-23", "value": 3927.99577192}, {"date": "2026-06-24", "value": 3896.05436721}, {"date": "2026-06-25", "value": 3910.26080659}, {"date": "2026-06-26", "value": 3917.14949647}, {"date": "2026-06-27", "value": 3930.9012142}, {"date": "2026-06-28", "value": 3917.3997042}, {"date": "2026-06-29", "value": 3932.98886336}, {"date": "2026-06-30", "value": 3927.76377781}, {"date": "2026-07-01", "value": 3909.35473597}, {"date": "2026-07-02", "value": 3856.999272}, {"date": "2026-07-03", "value": 3848.98094027}, {"date": "2026-07-04", "value": 3832.47594668}, {"date": "2026-07-05", "value": 3829.162752}, {"date": "2026-07-06", "value": 3821.40124665}, {"date": "2026-07-07", "value": 3838.00053545}, {"date": "2026-07-08", "value": 3809.52243225}, {"date": "2026-07-09", "value": 3821.8151087}, {"date": "2026-07-10", "value": 3774.09233271}, {"date": "2026-07-11", "value": 3711.3602157}, {"date": "2026-07-12", "value": 3704.73521437}, {"date": "2026-07-13", "value": 3698.63722009}, {"date": "2026-07-14", "value": 3687.14898966}, {"date": "2026-07-15", "value": 3726.55902087}, {"date": "2026-07-16", "value": 3703.66460909}, {"date": "2026-07-17", "value": 3700.98682103}, {"date": "2026-07-18", "value": 3741.17309745}, {"date": "2026-07-19", "value": 3699.78518434}, {"date": "2026-07-20", "value": 3714.45768534}, {"date": "2026-07-21", "value": 3714.21230019}, {"date": "2026-07-22", "value": 3677.94880621}, {"date": "2026-07-23", "value": 3678.04928171}, {"date": "2026-07-24", "value": 3645.11247305}, {"date": "2026-07-25", "value": 3660.16382436}, {"date": "2026-07-26", "value": 3656.29580406}, {"date": "2026-07-27", "value": 3669.55552812}, {"date": "2026-07-28", "value": 3644.35020799}, {"date": "2026-07-29", "value": 3654.29131978}, {"date": "2026-07-30", "value": 3661.47521314}, {"date": "2026-07-31", "value": 3592.51456697}, {"date": "2026-08-01", "value": 3645.68248393}, {"date": "2026-08-02", "value": 3632.45071702}, {"date": "2026-08-03", "value": 3639.98359793}, {"date": "2026-08-04", "value": 3727.18701497}, {"date": "2026-08-05", "value": 3697.09037488}, {"date": "2026-08-06", "value": 3671.69321834}, {"date": "2026-08-07", "value": 3638.93005786}, {"date": "2026-08-08", "value": 3648.43247336}, {"date": "2026-08-09", "value": 3648.96532746}, {"date": "2026-08-10", "value": 3647.26922395}, {"date": "2026-08-11", "value": 3624.22031925}, {"date": "2026-08-12", "value": 3613.72146841}, {"date": "2026-08-13", "value": 3617.7855516}, {"date": "2026-08-14", "value": 3599.42779106}, {"date": "2026-08-15", "value": 3642.10843811}, {"date": "2026-08-16", "value": 3629.75482142}, {"date": "2026-08-17", "value": 3641.88307717}, {"date": "2026-08-18", "value": 3628.34774053}, {"date": "2026-08-20", "value": 3566.07719267}, {"date": "2026-08-21", "value": 3589.98401403}, {"date": "2026-08-22", "value": 3550.62391568}, {"date": "2026-08-23", "value": 3556.14796755}, {"date": "2026-08-24", "value": 3559.65552677}, {"date": "2026-08-25", "value": 3571.37804519}, {"date": "2026-08-26", "value": 3609.0717477}, {"date": "2026-08-27", "value": 3642.83039332}, {"date": "2026-08-28", "value": 3676.58985054}, {"date": "2026-08-29", "value": 3712.65579793}, {"date": "2026-08-30", "value": 3710.75082824}, {"date": "2026-08-31", "value": 3713.33858261}, {"date": "2026-09-01", "value": 3739.3596231}, {"date": "2026-09-02", "value": 3666.06608849}, {"date": "2026-09-03", "value": 3666.58339171}, {"date": "2026-09-04", "value": 3657.23840305}, {"date": "2026-09-05", "value": 3639.16880968}, {"date": "2026-09-06", "value": 3637.88281266}, {"date": "2026-09-07", "value": 3636.27093749}, {"date": "2026-09-08", "value": 3638.52591331}, {"date": "2026-09-09", "value": 3621.51659718}, {"date": "2026-09-10", "value": 3613.53891138}, {"date": "2026-09-11", "value": 3599.5765208}, {"date": "2026-09-12", "value": 3573.3584642}, {"date": "2026-09-13", "value": 3568.25773973}, {"date": "2026-09-14", "value": 3576.59794377}, {"date": "2026-09-15", "value": 3585.02474142}, {"date": "2026-09-16", "value": 3601.98230375}, {"date": "2026-09-17", "value": 3594.64387556}, {"date": "2026-09-18", "value": 3641.603137}, {"date": "2026-09-19", "value": 3654.97788776}, {"date": "2026-09-20", "value": 3650.00531776}, {"date": "2026-09-21", "value": 3646.58818705}]}