{"base": "EUR", "currency": "IDR", "name": "Indonesian Rupiah", "range": "max", "rates": [{"date": "1999-01-04", "value": 9433.61}, {"date": "1999-01-05", "value": 9314.51}, {"date": "1999-01-06", "value": 9337.68}, {"date": "1999-01-07", "value": 9218.77}, {"date": "1999-01-08", "value": 9321.63}, {"date": "1999-01-11", "value": 9255.61}, {"date": "1999-01-12", "value": 9301.2}, {"date": "1999-01-13", "value": 10215.59}, {"date": "1999-01-14", "value": 10081.16}, {"date": "1999-01-15", "value": 10414.7}, {"date": "1999-01-18", "value": 9809.19}, {"date": "1999-01-19", "value": 9955.16}, {"date": "1999-01-20", "value": 9802.62}, {"date": "1999-01-21", "value": 10008.5}, {"date": "1999-01-22", "value": 10303.55}, {"date": "1999-01-25", "value": 10829.65}, {"date": "1999-01-26", "value": 10618.7}, {"date": "1999-01-27", "value": 10579.24}, {"date": "1999-01-28", "value": 10440.63}, {"date": "1999-01-29", "value": 10158.0}, {"date": "1999-02-01", "value": 10089.07}, {"date": "1999-02-02", "value": 9975.71}, {"date": "1999-02-03", "value": 9554.39}, {"date": "1999-02-04", "value": 9771.98}, {"date": "1999-02-05", "value": 9880.95}, {"date": "1999-02-08", "value": 10008.5}, {"date": "1999-02-09", "value": 9916.83}, {"date": "1999-02-10", "value": 9756.28}, {"date": "1999-02-11", "value": 9844.5}, {"date": "1999-02-12", "value": 9841.58}, {"date": "1999-02-15", "value": 9663.4}, {"date": "1999-02-16", "value": 9778.57}, {"date": "1999-02-17", "value": 9852.95}, {"date": "1999-02-18", "value": 9911.38}, {"date": "1999-02-19", "value": 9854.45}, {"date": "1999-02-22", "value": 9785.12}, {"date": "1999-02-23", "value": 9687.67}, {"date": "1999-02-24", "value": 9710.38}, {"date": "1999-02-25", "value": 9752.19}, {"date": "1999-02-26", "value": 9726.93}, {"date": "1999-03-01", "value": 9738.13}, {"date": "1999-03-02", "value": 9652.66}, {"date": "1999-03-03", "value": 9660.64}, {"date": "1999-03-04", "value": 9664.97}, {"date": "1999-03-05", "value": 9490.6}, {"date": "1999-03-08", "value": 9759.54}, {"date": "1999-03-09", "value": 9753.61}, {"date": "1999-03-10", "value": 9937.59}, {"date": "1999-03-11", "value": 10308.46}, {"date": "1999-03-12", "value": 10057.92}, {"date": "1999-03-15", "value": 9579.95}, {"date": "1999-03-16", "value": 9584.1}, {"date": "1999-03-17", "value": 9870.33}, {"date": "1999-03-18", "value": 9936.54}, {"date": "1999-03-19", "value": 9688.85}, {"date": "1999-03-22", "value": 9658.56}, {"date": "1999-03-23", "value": 9696.12}, {"date": "1999-03-24", "value": 9671.74}, {"date": "1999-03-25", "value": 9640.76}, {"date": "1999-03-26", "value": 9590.78}, {"date": "1999-03-29", "value": 9435.27}, {"date": "1999-03-30", "value": 9351.47}, {"date": "1999-03-31", "value": 9344.25}, {"date": "1999-04-01", "value": 9312.86}, {"date": "1999-04-02", "value": 9292.17}, {"date": "1999-04-05", "value": 9300.93}, {"date": "1999-04-06", "value": 9413.92}, {"date": "1999-04-07", "value": 9459.21}, {"date": "1999-04-08", "value": 9468.83}, {"date": "1999-04-09", "value": 9428.59}, {"date": "1999-04-12", "value": 9488.01}, {"date": "1999-04-13", "value": 9392.03}, {"date": "1999-04-14", "value": 9332.5}, {"date": "1999-04-15", "value": 9341.65}, {"date": "1999-04-16", "value": 9233.01}, {"date": "1999-04-19", "value": 9183.33}, {"date": "1999-04-20", "value": 9183.33}, {"date": "1999-04-21", "value": 9146.31}, {"date": "1999-04-22", "value": 9095.67}, {"date": "1999-04-23", "value": 9117.38}, {"date": "1999-04-26", "value": 9151.57}, {"date": "1999-04-27", "value": 9127.58}, {"date": "1999-04-28", "value": 9111.54}, {"date": "1999-04-29", "value": 8753.2}, {"date": "1999-04-30", "value": 8718.05}, {"date": "1999-05-03", "value": 8416.28}, {"date": "1999-05-04", "value": 8397.61}, {"date": "1999-05-05", "value": 8545.74}, {"date": "1999-05-06", "value": 8678.9}, {"date": "1999-05-07", "value": 8467.42}, {"date": "1999-05-10", "value": 8284.36}, {"date": "1999-05-11", "value": 8241.04}, {"date": "1999-05-12", "value": 8332.4}, {"date": "1999-05-13", "value": 8316.34}, {"date": "1999-05-14", "value": 8342.52}, {"date": "1999-05-17", "value": 8506.06}, {"date": "1999-05-18", "value": 8418.39}, {"date": "1999-05-19", "value": 8599.68}, {"date": "1999-05-20", "value": 8537.8}, {"date": "1999-05-21", "value": 8499.09}, {"date": "1999-05-24", "value": 8526.63}, {"date": "1999-05-25", "value": 8484.87}, {"date": "1999-05-26", "value": 8522.82}, {"date": "1999-05-27", "value": 8481.14}, {"date": "1999-05-28", "value": 8492.83}, {"date": "1999-05-31", "value": 8468.58}, {"date": "1999-06-01", "value": 8477.63}, {"date": "1999-06-02", "value": 8464.49}, {"date": "1999-06-03", "value": 8486.89}, {"date": "1999-06-04", "value": 8330.19}, {"date": "1999-06-07", "value": 7971.82}, {"date": "1999-06-08", "value": 7899.7}, {"date": "1999-06-09", "value": 8110.38}, {"date": "1999-06-10", "value": 8081.86}, {"date": "1999-06-11", "value": 8037.27}, {"date": "1999-06-14", "value": 7774.83}, {"date": "1999-06-15", "value": 7571.31}, {"date": "1999-06-16", "value": 7519.74}, {"date": "1999-06-17", "value": 7516.83}, {"date": "1999-06-18", "value": 7569.22}, {"date": "1999-06-21", "value": 7241.51}, {"date": "1999-06-22", "value": 7102.26}, {"date": "1999-06-23", "value": 6885.55}, {"date": "1999-06-24", "value": 6970.73}, {"date": "1999-06-25", "value": 7202.18}, {"date": "1999-06-28", "value": 6870.68}, {"date": "1999-06-29", "value": 6921.15}, {"date": "1999-06-30", "value": 6883.62}, {"date": "1999-07-01", "value": 7029.82}, {"date": "1999-07-02", "value": 6993.93}, {"date": "1999-07-05", "value": 6856.79}, {"date": "1999-07-06", "value": 6866.09}, {"date": "1999-07-07", "value": 6874.64}, {"date": "1999-07-08", "value": 6739.83}, {"date": "1999-07-09", "value": 6778.24}, {"date": "1999-07-12", "value": 6707.81}, {"date": "1999-07-13", "value": 6755.76}, {"date": "1999-07-14", "value": 6755.76}, {"date": "1999-07-15", "value": 6839.44}, {"date": "1999-07-16", "value": 6905.38}, {"date": "1999-07-19", "value": 6817.78}, {"date": "1999-07-20", "value": 6956.75}, {"date": "1999-07-21", "value": 7021.01}, {"date": "1999-07-22", "value": 7113.76}, {"date": "1999-07-23", "value": 7247.84}, {"date": "1999-07-26", "value": 7517.46}, {"date": "1999-07-27", "value": 7428.98}, {"date": "1999-07-28", "value": 7290.94}, {"date": "1999-07-29", "value": 7278.08}, {"date": "1999-07-30", "value": 7310.38}, {"date": "1999-08-02", "value": 7313.79}, {"date": "1999-08-03", "value": 7337.51}, {"date": "1999-08-04", "value": 7437.16}, {"date": "1999-08-05", "value": 7569.54}, {"date": "1999-08-06", "value": 7551.28}, {"date": "1999-08-09", "value": 7552.03}, {"date": "1999-08-10", "value": 7880.37}, {"date": "1999-08-11", "value": 8412.12}, {"date": "1999-08-12", "value": 8591.41}, {"date": "1999-08-13", "value": 8444.63}, {"date": "1999-08-16", "value": 7939.63}, {"date": "1999-08-17", "value": 8090.72}, {"date": "1999-08-18", "value": 7759.62}, {"date": "1999-08-19", "value": 7651.49}, {"date": "1999-08-20", "value": 7651.49}, {"date": "1999-08-23", "value": 7996.56}, {"date": "1999-08-24", "value": 8144.26}, {"date": "1999-08-25", "value": 7902.63}, {"date": "1999-08-26", "value": 7836.01}, {"date": "1999-08-27", "value": 7900.21}, {"date": "1999-08-30", "value": 8059.27}, {"date": "1999-08-31", "value": 8147.27}, {"date": "1999-09-01", "value": 8154.57}, {"date": "1999-09-02", "value": 8226.13}, {"date": "1999-09-03", "value": 8395.67}, {"date": "1999-09-06", "value": 8542.06}, {"date": "1999-09-07", "value": 8813.3}, {"date": "1999-09-08", "value": 9168.29}, {"date": "1999-09-09", "value": 9199.6}, {"date": "1999-09-10", "value": 8679.43}, {"date": "1999-09-13", "value": 8171.38}, {"date": "1999-09-14", "value": 8470.53}, {"date": "1999-09-15", "value": 8441.86}, {"date": "1999-09-16", "value": 8454.0}, {"date": "1999-09-17", "value": 8510.77}, {"date": "1999-09-20", "value": 8729.8}, {"date": "1999-09-21", "value": 8647.61}, {"date": "1999-09-22", "value": 8827.99}, {"date": "1999-09-23", "value": 9181.49}, {"date": "1999-09-24", "value": 9096.69}, {"date": "1999-09-27", "value": 8774.64}, {"date": "1999-09-28", "value": 8876.41}, {"date": "1999-09-29", "value": 8867.64}, {"date": "1999-09-30", "value": 8959.03}, {"date": "1999-10-01", "value": 8565.52}, {"date": "1999-10-04", "value": 8565.52}, {"date": "1999-10-05", "value": 8287.77}, {"date": "1999-10-06", "value": 8348.81}, {"date": "1999-10-07", "value": 8329.91}, {"date": "1999-10-08", "value": 8380.95}, {"date": "1999-10-11", "value": 8294.38}, {"date": "1999-10-12", "value": 8302.19}, {"date": "1999-10-13", "value": 8781.54}, {"date": "1999-10-14", "value": 8831.46}, {"date": "1999-10-15", "value": 8690.18}, {"date": "1999-10-18", "value": 8556.2}, {"date": "1999-10-19", "value": 8217.04}, {"date": "1999-10-20", "value": 8056.2}, {"date": "1999-10-21", "value": 7494.2}, {"date": "1999-10-22", "value": 7343.37}, {"date": "1999-10-25", "value": 7322.86}, {"date": "1999-10-26", "value": 7287.64}, {"date": "1999-10-27", "value": 7249.21}, {"date": "1999-10-28", "value": 7345.73}, {"date": "1999-10-29", "value": 7221.26}, {"date": "1999-11-01", "value": 7153.53}, {"date": "1999-11-02", "value": 7052.66}, {"date": "1999-11-03", "value": 7081.43}, {"date": "1999-11-04", "value": 7118.16}, {"date": "1999-11-05", "value": 7112.17}, {"date": "1999-11-08", "value": 7061.83}, {"date": "1999-11-09", "value": 7138.32}, {"date": "1999-11-10", "value": 7177.04}, {"date": "1999-11-11", "value": 7418.2}, {"date": "1999-11-12", "value": 7281.9}, {"date": "1999-11-15", "value": 7159.56}, {"date": "1999-11-16", "value": 7265.62}, {"date": "1999-11-17", "value": 7262.73}, {"date": "1999-11-18", "value": 7250.73}, {"date": "1999-11-19", "value": 7249.22}, {"date": "1999-11-22", "value": 7275.34}, {"date": "1999-11-23", "value": 7353.53}, {"date": "1999-11-24", "value": 7243.51}, {"date": "1999-11-25", "value": 7345.86}, {"date": "1999-11-26", "value": 7292.57}, {"date": "1999-11-29", "value": 7399.36}, {"date": "1999-11-30", "value": 7401.19}, {"date": "1999-12-01", "value": 7362.59}, {"date": "1999-12-02", "value": 7321.99}, {"date": "1999-12-03", "value": 7264.57}, {"date": "1999-12-06", "value": 7307.15}, {"date": "1999-12-07", "value": 7368.85}, {"date": "1999-12-08", "value": 7377.56}, {"date": "1999-12-09", "value": 7358.38}, {"date": "1999-12-10", "value": 7329.41}, {"date": "1999-12-13", "value": 7326.53}, {"date": "1999-12-14", "value": 7255.67}, {"date": "1999-12-15", "value": 7118.51}, {"date": "1999-12-16", "value": 7160.48}, {"date": "1999-12-17", "value": 7191.12}, {"date": "1999-12-20", "value": 7145.23}, {"date": "1999-12-21", "value": 7168.88}, {"date": "1999-12-22", "value": 7146.09}, {"date": "1999-12-23", "value": 7138.23}, {"date": "1999-12-24", "value": 7071.62}, {"date": "1999-12-27", "value": 7090.31}, {"date": "1999-12-28", "value": 7098.13}, {"date": "1999-12-29", "value": 7132.67}, {"date": "1999-12-30", "value": 7052.77}, {"date": "2000-01-03", "value": 7133.32}, {"date": "2000-01-04", "value": 7265.16}, {"date": "2000-01-05", "value": 7437.97}, {"date": "2000-01-06", "value": 7495.52}, {"date": "2000-01-07", "value": 7398.88}, {"date": "2000-01-10", "value": 7320.49}, {"date": "2000-01-11", "value": 7452.81}, {"date": "2000-01-12", "value": 7432.54}, {"date": "2000-01-13", "value": 7415.9}, {"date": "2000-01-14", "value": 7327.3}, {"date": "2000-01-17", "value": 7334.45}, {"date": "2000-01-18", "value": 7319.94}, {"date": "2000-01-19", "value": 7425.07}, {"date": "2000-01-20", "value": 7391.67}, {"date": "2000-01-21", "value": 7370.08}, {"date": "2000-01-24", "value": 7324.92}, {"date": "2000-01-25", "value": 7354.19}, {"date": "2000-01-26", "value": 7412.02}, {"date": "2000-01-27", "value": 7377.98}, {"date": "2000-01-28", "value": 7336.02}, {"date": "2000-01-31", "value": 7271.31}, {"date": "2000-02-01", "value": 7212.68}, {"date": "2000-02-02", "value": 7373.76}, {"date": "2000-02-03", "value": 7466.1}, {"date": "2000-02-04", "value": 7411.01}, {"date": "2000-02-07", "value": 7333.14}, {"date": "2000-02-08", "value": 7265.33}, {"date": "2000-02-09", "value": 7190.92}, {"date": "2000-02-10", "value": 7203.28}, {"date": "2000-02-11", "value": 7170.17}, {"date": "2000-02-14", "value": 7155.61}, {"date": "2000-02-15", "value": 7219.95}, {"date": "2000-02-16", "value": 7286.68}, {"date": "2000-02-17", "value": 7366.58}, {"date": "2000-02-18", "value": 7306.15}, {"date": "2000-02-21", "value": 7324.02}, {"date": "2000-02-22", "value": 7466.77}, {"date": "2000-02-23", "value": 7491.91}, {"date": "2000-02-24", "value": 7409.61}, {"date": "2000-02-25", "value": 7244.22}, {"date": "2000-02-28", "value": 7173.98}, {"date": "2000-02-29", "value": 7201.82}, {"date": "2000-03-01", "value": 7136.87}, {"date": "2000-03-02", "value": 7226.79}, {"date": "2000-03-03", "value": 7195.59}, {"date": "2000-03-06", "value": 7178.86}, {"date": "2000-03-07", "value": 7161.93}, {"date": "2000-03-08", "value": 7112.08}, {"date": "2000-03-09", "value": 7092.18}, {"date": "2000-03-10", "value": 7079.63}, {"date": "2000-03-13", "value": 7207.08}, {"date": "2000-03-14", "value": 7155.42}, {"date": "2000-03-15", "value": 7209.27}, {"date": "2000-03-16", "value": 7217.94}, {"date": "2000-03-17", "value": 7200.44}, {"date": "2000-03-20", "value": 7226.48}, {"date": "2000-03-21", "value": 7247.77}, {"date": "2000-03-22", "value": 7138.35}, {"date": "2000-03-23", "value": 7162.09}, {"date": "2000-03-24", "value": 7236.17}, {"date": "2000-03-27", "value": 7266.45}, {"date": "2000-03-28", "value": 7328.04}, {"date": "2000-03-29", "value": 7236.94}, {"date": "2000-03-30", "value": 7237.39}, {"date": "2000-03-31", "value": 7262.4}, {"date": "2000-04-03", "value": 7365.13}, {"date": "2000-04-04", "value": 7339.73}, {"date": "2000-04-05", "value": 7523.43}, {"date": "2000-04-06", "value": 7481.64}, {"date": "2000-04-07", "value": 7318.18}, {"date": "2000-04-10", "value": 7304.38}, {"date": "2000-04-11", "value": 7299.29}, {"date": "2000-04-12", "value": 7289.09}, {"date": "2000-04-13", "value": 7266.62}, {"date": "2000-04-14", "value": 7257.08}, {"date": "2000-04-17", "value": 7350.74}, {"date": "2000-04-18", "value": 7375.21}, {"date": "2000-04-19", "value": 7448.51}, {"date": "2000-04-20", "value": 7477.46}, {"date": "2000-04-25", "value": 7372.24}, {"date": "2000-04-26", "value": 7356.41}, {"date": "2000-04-27", "value": 7252.29}, {"date": "2000-04-28", "value": 7199.83}, {"date": "2000-05-02", "value": 7304.22}, {"date": "2000-05-03", "value": 7121.83}, {"date": "2000-05-04", "value": 7147.86}, {"date": "2000-05-05", "value": 7151.38}, {"date": "2000-05-08", "value": 7165.95}, {"date": "2000-05-09", "value": 7242.95}, {"date": "2000-05-10", "value": 7444.26}, {"date": "2000-05-11", "value": 7627.42}, {"date": "2000-05-12", "value": 7581.4}, {"date": "2000-05-15", "value": 7869.44}, {"date": "2000-05-16", "value": 7750.49}, {"date": "2000-05-17", "value": 7580.94}, {"date": "2000-05-18", "value": 7711.19}, {"date": "2000-05-19", "value": 7390.23}, {"date": "2000-05-22", "value": 7531.64}, {"date": "2000-05-23", "value": 7682.6}, {"date": "2000-05-24", "value": 7732.28}, {"date": "2000-05-25", "value": 7608.53}, {"date": "2000-05-26", "value": 7779.74}, {"date": "2000-05-29", "value": 7983.96}, {"date": "2000-05-30", "value": 8097.34}, {"date": "2000-05-31", "value": 8034.24}, {"date": "2000-06-01", "value": 7862.64}, {"date": "2000-06-02", "value": 7868.83}, {"date": "2000-06-05", "value": 8007.35}, {"date": "2000-06-06", "value": 8115.77}, {"date": "2000-06-07", "value": 8254.17}, {"date": "2000-06-08", "value": 8347.71}, {"date": "2000-06-09", "value": 8186.37}, {"date": "2000-06-12", "value": 8181.55}, {"date": "2000-06-13", "value": 8214.0}, {"date": "2000-06-14", "value": 8217.25}, {"date": "2000-06-15", "value": 8133.07}, {"date": "2000-06-16", "value": 8199.35}, {"date": "2000-06-19", "value": 8335.95}, {"date": "2000-06-20", "value": 8234.32}, {"date": "2000-06-21", "value": 8202.33}, {"date": "2000-06-22", "value": 8186.27}, {"date": "2000-06-23", "value": 8166.22}, {"date": "2000-06-26", "value": 8117.54}, {"date": "2000-06-27", "value": 8166.08}, {"date": "2000-06-28", "value": 8173.9}, {"date": "2000-06-29", "value": 8290.55}, {"date": "2000-06-30", "value": 8359.72}, {"date": "2000-07-03", "value": 8494.62}, {"date": "2000-07-04", "value": 8500.54}, {"date": "2000-07-05", "value": 8947.51}, {"date": "2000-07-06", "value": 8893.13}, {"date": "2000-07-07", "value": 8839.48}, {"date": "2000-07-10", "value": 8848.84}, {"date": "2000-07-11", "value": 8892.06}, {"date": "2000-07-12", "value": 8952.3}, {"date": "2000-07-13", "value": 8839.52}, {"date": "2000-07-14", "value": 8876.48}, {"date": "2000-07-17", "value": 8890.77}, {"date": "2000-07-18", "value": 8715.59}, {"date": "2000-07-19", "value": 8283.05}, {"date": "2000-07-20", "value": 8206.71}, {"date": "2000-07-21", "value": 8404.58}, {"date": "2000-07-24", "value": 8306.15}, {"date": "2000-07-25", "value": 8506.65}, {"date": "2000-07-26", "value": 8517.03}, {"date": "2000-07-27", "value": 8408.31}, {"date": "2000-07-28", "value": 8298.73}, {"date": "2000-07-31", "value": 8223.52}, {"date": "2000-08-01", "value": 8288.0}, {"date": "2000-08-02", "value": 8059.12}, {"date": "2000-08-03", "value": 7797.44}, {"date": "2000-08-04", "value": 7783.23}, {"date": "2000-08-07", "value": 7811.82}, {"date": "2000-08-08", "value": 7792.28}, {"date": "2000-08-09", "value": 7748.63}, {"date": "2000-08-10", "value": 7650.25}, {"date": "2000-08-11", "value": 7592.85}, {"date": "2000-08-14", "value": 7421.8}, {"date": "2000-08-15", "value": 7610.68}, {"date": "2000-08-16", "value": 7567.77}, {"date": "2000-08-17", "value": 7596.99}, {"date": "2000-08-18", "value": 7618.58}, {"date": "2000-08-21", "value": 7439.08}, {"date": "2000-08-22", "value": 7308.92}, {"date": "2000-08-23", "value": 7530.83}, {"date": "2000-08-24", "value": 7563.06}, {"date": "2000-08-25", "value": 7551.42}, {"date": "2000-08-28", "value": 7408.68}, {"date": "2000-08-29", "value": 7502.16}, {"date": "2000-08-30", "value": 7463.68}, {"date": "2000-08-31", "value": 7376.34}, {"date": "2000-09-01", "value": 7407.72}, {"date": "2000-09-04", "value": 7458.58}, {"date": "2000-09-05", "value": 7409.68}, {"date": "2000-09-06", "value": 7392.84}, {"date": "2000-09-07", "value": 7285.74}, {"date": "2000-09-08", "value": 7341.35}, {"date": "2000-09-11", "value": 7292.01}, {"date": "2000-09-12", "value": 7455.86}, {"date": "2000-09-13", "value": 7612.85}, {"date": "2000-09-14", "value": 7488.83}, {"date": "2000-09-15", "value": 7523.57}, {"date": "2000-09-18", "value": 7407.01}, {"date": "2000-09-19", "value": 7434.15}, {"date": "2000-09-20", "value": 7456.52}, {"date": "2000-09-21", "value": 7477.36}, {"date": "2000-09-22", "value": 7784.14}, {"date": "2000-09-25", "value": 7756.22}, {"date": "2000-09-26", "value": 7662.82}, {"date": "2000-09-27", "value": 7851.3}, {"date": "2000-09-28", "value": 7790.28}, {"date": "2000-09-29", "value": 7686.9}, {"date": "2000-10-02", "value": 7742.63}, {"date": "2000-10-03", "value": 7689.98}, {"date": "2000-10-04", "value": 7703.87}, {"date": "2000-10-05", "value": 7711.92}, {"date": "2000-10-06", "value": 7651.3}, {"date": "2000-10-09", "value": 7669.88}, {"date": "2000-10-10", "value": 7695.01}, {"date": "2000-10-11", "value": 7723.85}, {"date": "2000-10-12", "value": 7741.46}, {"date": "2000-10-13", "value": 7707.64}, {"date": "2000-10-16", "value": 7575.44}, {"date": "2000-10-17", "value": 7554.53}, {"date": "2000-10-18", "value": 7594.99}, {"date": "2000-10-19", "value": 7478.72}, {"date": "2000-10-20", "value": 7555.23}, {"date": "2000-10-23", "value": 7510.73}, {"date": "2000-10-24", "value": 7476.08}, {"date": "2000-10-25", "value": 7431.19}, {"date": "2000-10-26", "value": 7507.46}, {"date": "2000-10-27", "value": 7610.43}, {"date": "2000-10-30", "value": 7929.2}, {"date": "2000-10-31", "value": 7916.64}, {"date": "2000-11-01", "value": 7830.74}, {"date": "2000-11-02", "value": 7913.9}, {"date": "2000-11-03", "value": 8011.59}, {"date": "2000-11-06", "value": 7937.85}, {"date": "2000-11-07", "value": 7967.74}, {"date": "2000-11-08", "value": 7877.36}, {"date": "2000-11-09", "value": 7914.83}, {"date": "2000-11-10", "value": 7978.25}, {"date": "2000-11-13", "value": 7984.9}, {"date": "2000-11-14", "value": 8053.21}, {"date": "2000-11-15", "value": 8055.48}, {"date": "2000-11-16", "value": 8031.51}, {"date": "2000-11-17", "value": 8030.38}, {"date": "2000-11-20", "value": 8030.59}, {"date": "2000-11-21", "value": 8018.28}, {"date": "2000-11-22", "value": 7967.3}, {"date": "2000-11-23", "value": 7933.38}, {"date": "2000-11-24", "value": 7976.72}, {"date": "2000-11-27", "value": 7936.64}, {"date": "2000-11-28", "value": 8079.48}, {"date": "2000-11-29", "value": 8174.98}, {"date": "2000-11-30", "value": 8266.37}, {"date": "2000-12-01", "value": 8309.45}, {"date": "2000-12-04", "value": 8489.47}, {"date": "2000-12-05", "value": 8386.7}, {"date": "2000-12-06", "value": 8436.01}, {"date": "2000-12-07", "value": 8586.72}, {"date": "2000-12-08", "value": 8493.59}, {"date": "2000-12-11", "value": 8227.07}, {"date": "2000-12-12", "value": 8328.9}, {"date": "2000-12-13", "value": 8296.31}, {"date": "2000-12-14", "value": 8316.38}, {"date": "2000-12-15", "value": 8405.56}, {"date": "2000-12-18", "value": 8385.47}, {"date": "2000-12-19", "value": 8236.96}, {"date": "2000-12-20", "value": 8379.21}, {"date": "2000-12-21", "value": 8508.04}, {"date": "2000-12-22", "value": 8579.8}, {"date": "2000-12-27", "value": 8759.28}, {"date": "2000-12-28", "value": 8868.62}, {"date": "2000-12-29", "value": 9077.75}, {"date": "2001-01-02", "value": 8909.92}, {"date": "2001-01-03", "value": 9099.72}, {"date": "2001-01-04", "value": 8960.99}, {"date": "2001-01-05", "value": 9049.21}, {"date": "2001-01-08", "value": 9022.63}, {"date": "2001-01-09", "value": 8932.43}, {"date": "2001-01-10", "value": 8982.39}, {"date": "2001-01-11", "value": 9167.82}, {"date": "2001-01-12", "value": 9177.58}, {"date": "2001-01-15", "value": 8931.17}, {"date": "2001-01-16", "value": 8933.45}, {"date": "2001-01-17", "value": 8868.84}, {"date": "2001-01-18", "value": 8917.4}, {"date": "2001-01-19", "value": 8890.09}, {"date": "2001-01-22", "value": 8720.63}, {"date": "2001-01-23", "value": 8819.07}, {"date": "2001-01-24", "value": 8762.43}, {"date": "2001-01-25", "value": 8651.18}, {"date": "2001-01-26", "value": 8713.61}, {"date": "2001-01-29", "value": 8692.94}, {"date": "2001-01-30", "value": 8677.85}, {"date": "2001-01-31", "value": 8787.49}, {"date": "2001-02-01", "value": 8977.62}, {"date": "2001-02-02", "value": 8958.74}, {"date": "2001-02-05", "value": 9048.01}, {"date": "2001-02-06", "value": 8982.54}, {"date": "2001-02-07", "value": 8996.71}, {"date": "2001-02-08", "value": 8899.24}, {"date": "2001-02-09", "value": 8850.52}, {"date": "2001-02-12", "value": 8918.03}, {"date": "2001-02-13", "value": 8915.69}, {"date": "2001-02-14", "value": 8824.8}, {"date": "2001-02-15", "value": 8714.88}, {"date": "2001-02-16", "value": 8766.86}, {"date": "2001-02-19", "value": 8858.98}, {"date": "2001-02-20", "value": 8722.33}, {"date": "2001-02-21", "value": 8785.44}, {"date": "2001-02-22", "value": 8727.44}, {"date": "2001-02-23", "value": 8765.41}, {"date": "2001-02-26", "value": 8968.44}, {"date": "2001-02-27", "value": 9038.32}, {"date": "2001-02-28", "value": 9088.62}, {"date": "2001-03-01", "value": 9154.63}, {"date": "2001-03-02", "value": 9233.06}, {"date": "2001-03-05", "value": 9164.95}, {"date": "2001-03-06", "value": 9175.56}, {"date": "2001-03-07", "value": 9200.77}, {"date": "2001-03-08", "value": 9246.63}, {"date": "2001-03-09", "value": 9497.47}, {"date": "2001-03-12", "value": 9735.62}, {"date": "2001-03-13", "value": 9478.41}, {"date": "2001-03-14", "value": 9337.05}, {"date": "2001-03-15", "value": 8997.02}, {"date": "2001-03-16", "value": 9228.85}, {"date": "2001-03-19", "value": 9374.78}, {"date": "2001-03-20", "value": 9392.77}, {"date": "2001-03-21", "value": 9376.9}, {"date": "2001-03-22", "value": 9248.96}, {"date": "2001-03-23", "value": 9276.92}, {"date": "2001-03-26", "value": 9290.35}, {"date": "2001-03-27", "value": 9315.08}, {"date": "2001-03-28", "value": 9207.1}, {"date": "2001-03-29", "value": 9191.39}, {"date": "2001-03-30", "value": 9188.24}, {"date": "2001-04-02", "value": 9153.48}, {"date": "2001-04-03", "value": 9231.3}, {"date": "2001-04-04", "value": 9572.88}, {"date": "2001-04-05", "value": 9650.56}, {"date": "2001-04-06", "value": 9692.18}, {"date": "2001-04-09", "value": 9748.37}, {"date": "2001-04-10", "value": 9529.74}, {"date": "2001-04-11", "value": 9365.75}, {"date": "2001-04-12", "value": 9380.93}, {"date": "2001-04-17", "value": 9547.52}, {"date": "2001-04-18", "value": 9622.3}, {"date": "2001-04-19", "value": 9801.89}, {"date": "2001-04-20", "value": 10589.86}, {"date": "2001-04-23", "value": 10752.63}, {"date": "2001-04-24", "value": 10619.89}, {"date": "2001-04-25", "value": 10736.77}, {"date": "2001-04-26", "value": 10818.92}, {"date": "2001-04-27", "value": 10695.25}, {"date": "2001-04-30", "value": 10297.93}, {"date": "2001-05-02", "value": 9889.57}, {"date": "2001-05-03", "value": 9860.64}, {"date": "2001-05-04", "value": 9788.77}, {"date": "2001-05-07", "value": 9767.41}, {"date": "2001-05-08", "value": 9707.67}, {"date": "2001-05-09", "value": 9770.93}, {"date": "2001-05-10", "value": 9938.32}, {"date": "2001-05-11", "value": 9890.37}, {"date": "2001-05-14", "value": 9969.88}, {"date": "2001-05-15", "value": 10044.14}, {"date": "2001-05-16", "value": 10093.79}, {"date": "2001-05-17", "value": 9951.92}, {"date": "2001-05-18", "value": 9974.18}, {"date": "2001-05-21", "value": 10035.9}, {"date": "2001-05-22", "value": 9917.48}, {"date": "2001-05-23", "value": 9802.07}, {"date": "2001-05-24", "value": 9823.79}, {"date": "2001-05-25", "value": 9847.3}, {"date": "2001-05-28", "value": 9961.03}, {"date": "2001-05-29", "value": 9579.93}, {"date": "2001-05-30", "value": 9744.45}, {"date": "2001-05-31", "value": 9434.57}, {"date": "2001-06-01", "value": 9698.74}, {"date": "2001-06-04", "value": 9758.28}, {"date": "2001-06-05", "value": 9501.41}, {"date": "2001-06-06", "value": 9568.93}, {"date": "2001-06-07", "value": 9470.67}, {"date": "2001-06-08", "value": 9514.37}, {"date": "2001-06-11", "value": 9580.33}, {"date": "2001-06-12", "value": 9524.35}, {"date": "2001-06-13", "value": 9589.52}, {"date": "2001-06-14", "value": 9550.94}, {"date": "2001-06-15", "value": 9757.36}, {"date": "2001-06-18", "value": 9691.68}, {"date": "2001-06-19", "value": 9744.72}, {"date": "2001-06-20", "value": 9615.7}, {"date": "2001-06-21", "value": 9710.76}, {"date": "2001-06-22", "value": 9681.85}, {"date": "2001-06-25", "value": 9789.25}, {"date": "2001-06-26", "value": 9798.12}, {"date": "2001-06-27", "value": 9833.32}, {"date": "2001-06-28", "value": 9750.41}, {"date": "2001-06-29", "value": 9659.29}, {"date": "2001-07-02", "value": 9579.56}, {"date": "2001-07-03", "value": 9617.48}, {"date": "2001-07-04", "value": 9600.59}, {"date": "2001-07-05", "value": 9545.81}, {"date": "2001-07-06", "value": 9514.94}, {"date": "2001-07-09", "value": 9582.49}, {"date": "2001-07-10", "value": 9708.23}, {"date": "2001-07-11", "value": 9762.05}, {"date": "2001-07-12", "value": 9698.03}, {"date": "2001-07-13", "value": 9672.99}, {"date": "2001-07-16", "value": 9733.69}, {"date": "2001-07-17", "value": 9648.92}, {"date": "2001-07-18", "value": 9732.58}, {"date": "2001-07-19", "value": 9811.94}, {"date": "2001-07-20", "value": 9761.43}, {"date": "2001-07-23", "value": 8836.65}, {"date": "2001-07-24", "value": 8870.8}, {"date": "2001-07-25", "value": 8808.7}, {"date": "2001-07-26", "value": 8807.33}, {"date": "2001-07-27", "value": 8734.63}, {"date": "2001-07-30", "value": 8486.54}, {"date": "2001-07-31", "value": 8314.89}, {"date": "2001-08-01", "value": 8489.74}, {"date": "2001-08-02", "value": 8460.87}, {"date": "2001-08-03", "value": 8377.49}, {"date": "2001-08-06", "value": 8265.56}, {"date": "2001-08-07", "value": 8204.81}, {"date": "2001-08-08", "value": 8173.55}, {"date": "2001-08-09", "value": 8147.53}, {"date": "2001-08-10", "value": 8140.24}, {"date": "2001-08-13", "value": 7685.6}, {"date": "2001-08-14", "value": 7613.17}, {"date": "2001-08-15", "value": 7991.4}, {"date": "2001-08-16", "value": 8009.32}, {"date": "2001-08-17", "value": 8004.07}, {"date": "2001-08-20", "value": 7798.25}, {"date": "2001-08-21", "value": 7801.44}, {"date": "2001-08-22", "value": 7940.03}, {"date": "2001-08-23", "value": 7950.66}, {"date": "2001-08-24", "value": 7919.41}, {"date": "2001-08-27", "value": 7938.81}, {"date": "2001-08-28", "value": 8166.3}, {"date": "2001-08-29", "value": 8346.63}, {"date": "2001-08-30", "value": 8111.41}, {"date": "2001-08-31", "value": 8113.62}, {"date": "2001-09-03", "value": 8157.06}, {"date": "2001-09-04", "value": 8071.68}, {"date": "2001-09-05", "value": 8044.92}, {"date": "2001-09-06", "value": 7971.77}, {"date": "2001-09-07", "value": 8187.89}, {"date": "2001-09-10", "value": 8211.52}, {"date": "2001-09-11", "value": 8149.19}, {"date": "2001-09-12", "value": 8197.03}, {"date": "2001-09-13", "value": 8247.78}, {"date": "2001-09-14", "value": 8402.61}, {"date": "2001-09-17", "value": 8638.74}, {"date": "2001-09-18", "value": 8856.41}, {"date": "2001-09-19", "value": 8889.91}, {"date": "2001-09-20", "value": 8740.41}, {"date": "2001-09-21", "value": 8658.04}, {"date": "2001-09-24", "value": 8668.82}, {"date": "2001-09-25", "value": 8737.08}, {"date": "2001-09-26", "value": 8878.18}, {"date": "2001-09-27", "value": 8902.09}, {"date": "2001-09-28", "value": 8874.74}, {"date": "2001-10-01", "value": 9168.12}, {"date": "2001-10-02", "value": 9233.45}, {"date": "2001-10-03", "value": 9120.03}, {"date": "2001-10-04", "value": 8874.28}, {"date": "2001-10-05", "value": 9046.71}, {"date": "2001-10-08", "value": 9366.28}, {"date": "2001-10-09", "value": 9237.47}, {"date": "2001-10-10", "value": 9122.3}, {"date": "2001-10-11", "value": 9010.83}, {"date": "2001-10-12", "value": 9015.38}, {"date": "2001-10-15", "value": 9065.66}, {"date": "2001-10-16", "value": 9053.51}, {"date": "2001-10-17", "value": 9032.78}, {"date": "2001-10-18", "value": 9058.1}, {"date": "2001-10-19", "value": 9088.57}, {"date": "2001-10-22", "value": 9074.46}, {"date": "2001-10-23", "value": 9038.59}, {"date": "2001-10-24", "value": 9122.1}, {"date": "2001-10-25", "value": 9126.62}, {"date": "2001-10-26", "value": 9144.23}, {"date": "2001-10-29", "value": 9245.06}, {"date": "2001-10-30", "value": 9425.01}, {"date": "2001-10-31", "value": 9468.89}, {"date": "2001-11-01", "value": 9573.02}, {"date": "2001-11-02", "value": 9668.36}, {"date": "2001-11-05", "value": 9787.17}, {"date": "2001-11-06", "value": 9707.62}, {"date": "2001-11-07", "value": 9589.18}, {"date": "2001-11-08", "value": 9390.03}, {"date": "2001-11-09", "value": 9295.61}, {"date": "2001-11-12", "value": 9560.01}, {"date": "2001-11-13", "value": 9434.64}, {"date": "2001-11-14", "value": 9371.86}, {"date": "2001-11-15", "value": 9375.5}, {"date": "2001-11-16", "value": 9406.13}, {"date": "2001-11-19", "value": 9292.18}, {"date": "2001-11-20", "value": 9296.62}, {"date": "2001-11-21", "value": 9177.29}, {"date": "2001-11-22", "value": 9262.38}, {"date": "2001-11-23", "value": 9229.31}, {"date": "2001-11-26", "value": 9125.6}, {"date": "2001-11-27", "value": 9164.33}, {"date": "2001-11-28", "value": 9184.25}, {"date": "2001-11-29", "value": 9253.15}, {"date": "2001-11-30", "value": 9314.38}, {"date": "2001-12-03", "value": 9336.33}, {"date": "2001-12-04", "value": 9324.06}, {"date": "2001-12-05", "value": 9337.67}, {"date": "2001-12-06", "value": 9246.65}, {"date": "2001-12-07", "value": 9235.23}, {"date": "2001-12-10", "value": 9070.09}, {"date": "2001-12-11", "value": 9051.43}, {"date": "2001-12-12", "value": 8959.85}, {"date": "2001-12-13", "value": 9073.23}, {"date": "2001-12-14", "value": 9194.88}, {"date": "2001-12-17", "value": 9225.97}, {"date": "2001-12-18", "value": 9150.67}, {"date": "2001-12-19", "value": 9067.34}, {"date": "2001-12-20", "value": 9090.07}, {"date": "2001-12-21", "value": 9111.39}, {"date": "2001-12-24", "value": 8966.7}, {"date": "2001-12-27", "value": 9183.31}, {"date": "2001-12-28", "value": 9227.43}, {"date": "2002-01-02", "value": 9421.94}, {"date": "2002-01-03", "value": 9371.74}, {"date": "2002-01-04", "value": 9328.73}, {"date": "2002-01-07", "value": 9239.46}, {"date": "2002-01-08", "value": 9286.6}, {"date": "2002-01-09", "value": 9299.33}, {"date": "2002-01-10", "value": 9293.13}, {"date": "2002-01-11", "value": 9311.24}, {"date": "2002-01-14", "value": 9285.43}, {"date": "2002-01-15", "value": 9266.69}, {"date": "2002-01-16", "value": 9158.98}, {"date": "2002-01-17", "value": 9163.12}, {"date": "2002-01-18", "value": 9158.44}, {"date": "2002-01-21", "value": 9180.87}, {"date": "2002-01-22", "value": 9180.79}, {"date": "2002-01-23", "value": 9209.72}, {"date": "2002-01-24", "value": 9105.05}, {"date": "2002-01-25", "value": 9043.5}, {"date": "2002-01-28", "value": 8912.41}, {"date": "2002-01-29", "value": 8873.78}, {"date": "2002-01-30", "value": 8924.42}, {"date": "2002-01-31", "value": 8910.1}, {"date": "2002-02-01", "value": 8910.48}, {"date": "2002-02-04", "value": 8915.77}, {"date": "2002-02-05", "value": 8945.69}, {"date": "2002-02-06", "value": 8947.65}, {"date": "2002-02-07", "value": 8901.53}, {"date": "2002-02-08", "value": 8960.04}, {"date": "2002-02-11", "value": 8977.66}, {"date": "2002-02-12", "value": 8907.71}, {"date": "2002-02-13", "value": 8894.71}, {"date": "2002-02-14", "value": 8890.9}, {"date": "2002-02-15", "value": 8921.05}, {"date": "2002-02-18", "value": 8917.76}, {"date": "2002-02-19", "value": 8852.81}, {"date": "2002-02-20", "value": 8904.97}, {"date": "2002-02-21", "value": 8878.35}, {"date": "2002-02-22", "value": 8925.87}, {"date": "2002-02-25", "value": 8879.87}, {"date": "2002-02-26", "value": 8833.94}, {"date": "2002-02-27", "value": 8809.39}, {"date": "2002-02-28", "value": 8780.26}, {"date": "2002-03-01", "value": 8766.8}, {"date": "2002-03-04", "value": 8711.93}, {"date": "2002-03-05", "value": 8666.49}, {"date": "2002-03-06", "value": 8673.3}, {"date": "2002-03-07", "value": 8709.63}, {"date": "2002-03-08", "value": 8808.2}, {"date": "2002-03-11", "value": 8692.93}, {"date": "2002-03-12", "value": 8706.31}, {"date": "2002-03-13", "value": 8711.17}, {"date": "2002-03-14", "value": 8786.98}, {"date": "2002-03-15", "value": 8856.08}, {"date": "2002-03-18", "value": 8765.57}, {"date": "2002-03-19", "value": 8798.1}, {"date": "2002-03-20", "value": 8718.32}, {"date": "2002-03-21", "value": 8702.38}, {"date": "2002-03-22", "value": 8642.07}, {"date": "2002-03-25", "value": 8502.07}, {"date": "2002-03-26", "value": 8366.64}, {"date": "2002-03-27", "value": 8448.16}, {"date": "2002-03-28", "value": 8570.35}, {"date": "2002-04-02", "value": 8581.98}, {"date": "2002-04-03", "value": 8629.64}, {"date": "2002-04-04", "value": 8514.27}, {"date": "2002-04-05", "value": 8425.22}, {"date": "2002-04-08", "value": 8382.27}, {"date": "2002-04-09", "value": 8473.8}, {"date": "2002-04-10", "value": 8429.93}, {"date": "2002-04-11", "value": 8397.8}, {"date": "2002-04-12", "value": 8401.99}, {"date": "2002-04-15", "value": 8265.73}, {"date": "2002-04-16", "value": 8316.48}, {"date": "2002-04-17", "value": 8374.79}, {"date": "2002-04-18", "value": 8355.23}, {"date": "2002-04-19", "value": 8308.82}, {"date": "2002-04-22", "value": 8305.54}, {"date": "2002-04-23", "value": 8366.3}, {"date": "2002-04-24", "value": 8291.79}, {"date": "2002-04-25", "value": 8407.24}, {"date": "2002-04-26", "value": 8348.92}, {"date": "2002-04-29", "value": 8423.75}, {"date": "2002-04-30", "value": 8405.87}, {"date": "2002-05-02", "value": 8436.36}, {"date": "2002-05-03", "value": 8454.42}, {"date": "2002-05-06", "value": 8493.87}, {"date": "2002-05-07", "value": 8480.84}, {"date": "2002-05-08", "value": 8436.72}, {"date": "2002-05-09", "value": 8414.54}, {"date": "2002-05-10", "value": 8465.6}, {"date": "2002-05-13", "value": 8458.31}, {"date": "2002-05-14", "value": 8400.48}, {"date": "2002-05-15", "value": 8343.26}, {"date": "2002-05-16", "value": 8352.12}, {"date": "2002-05-17", "value": 8317.35}, {"date": "2002-05-20", "value": 8311.38}, {"date": "2002-05-21", "value": 8321.24}, {"date": "2002-05-22", "value": 8394.65}, {"date": "2002-05-23", "value": 8245.5}, {"date": "2002-05-24", "value": 8233.29}, {"date": "2002-05-27", "value": 8183.7}, {"date": "2002-05-28", "value": 8206.88}, {"date": "2002-05-29", "value": 8247.76}, {"date": "2002-05-30", "value": 8287.22}, {"date": "2002-05-31", "value": 8159.13}, {"date": "2002-06-03", "value": 7959.25}, {"date": "2002-06-04", "value": 8165.18}, {"date": "2002-06-05", "value": 8365.86}, {"date": "2002-06-06", "value": 8493.27}, {"date": "2002-06-07", "value": 8407.56}, {"date": "2002-06-10", "value": 8257.71}, {"date": "2002-06-11", "value": 8266.93}, {"date": "2002-06-12", "value": 8260.7}, {"date": "2002-06-13", "value": 8238.13}, {"date": "2002-06-14", "value": 8274.73}, {"date": "2002-06-17", "value": 8188.44}, {"date": "2002-06-18", "value": 8211.87}, {"date": "2002-06-19", "value": 8245.94}, {"date": "2002-06-20", "value": 8249.98}, {"date": "2002-06-21", "value": 8318.89}, {"date": "2002-06-24", "value": 8405.15}, {"date": "2002-06-25", "value": 8405.57}, {"date": "2002-06-26", "value": 8604.92}, {"date": "2002-06-27", "value": 8493.12}, {"date": "2002-06-28", "value": 8692.09}, {"date": "2002-07-01", "value": 8625.52}, {"date": "2002-07-02", "value": 8657.52}, {"date": "2002-07-03", "value": 8770.91}, {"date": "2002-07-04", "value": 8665.51}, {"date": "2002-07-05", "value": 8626.1}, {"date": "2002-07-08", "value": 8747.37}, {"date": "2002-07-09", "value": 8848.08}, {"date": "2002-07-10", "value": 8800.17}, {"date": "2002-07-11", "value": 8986.66}, {"date": "2002-07-12", "value": 8964.74}, {"date": "2002-07-15", "value": 9065.6}, {"date": "2002-07-16", "value": 9151.65}, {"date": "2002-07-17", "value": 8995.65}, {"date": "2002-07-18", "value": 9017.45}, {"date": "2002-07-19", "value": 9098.14}, {"date": "2002-07-22", "value": 8895.54}, {"date": "2002-07-23", "value": 8921.26}, {"date": "2002-07-24", "value": 8986.83}, {"date": "2002-07-25", "value": 9015.36}, {"date": "2002-07-26", "value": 9155.95}, {"date": "2002-07-29", "value": 9092.76}, {"date": "2002-07-30", "value": 8968.26}, {"date": "2002-07-31", "value": 8867.35}, {"date": "2002-08-01", "value": 8927.5}, {"date": "2002-08-02", "value": 8962.47}, {"date": "2002-08-05", "value": 8938.47}, {"date": "2002-08-06", "value": 8803.37}, {"date": "2002-08-07", "value": 8782.32}, {"date": "2002-08-08", "value": 8710.87}, {"date": "2002-08-09", "value": 8744.14}, {"date": "2002-08-12", "value": 8661.05}, {"date": "2002-08-13", "value": 8705.95}, {"date": "2002-08-14", "value": 8654.35}, {"date": "2002-08-15", "value": 8666.63}, {"date": "2002-08-16", "value": 8662.94}, {"date": "2002-08-19", "value": 8669.23}, {"date": "2002-08-20", "value": 8658.82}, {"date": "2002-08-21", "value": 8671.78}, {"date": "2002-08-22", "value": 8641.13}, {"date": "2002-08-23", "value": 8618.66}, {"date": "2002-08-26", "value": 8657.64}, {"date": "2002-08-27", "value": 8687.54}, {"date": "2002-08-28", "value": 8730.94}, {"date": "2002-08-29", "value": 8726.27}, {"date": "2002-08-30", "value": 8706.68}, {"date": "2002-09-02", "value": 8691.35}, {"date": "2002-09-03", "value": 8762.04}, {"date": "2002-09-04", "value": 8822.55}, {"date": "2002-09-05", "value": 8838.63}, {"date": "2002-09-06", "value": 8801.26}, {"date": "2002-09-09", "value": 8676.88}, {"date": "2002-09-10", "value": 8659.43}, {"date": "2002-09-11", "value": 8667.57}, {"date": "2002-09-12", "value": 8702.76}, {"date": "2002-09-13", "value": 8811.21}, {"date": "2002-09-16", "value": 8762.68}, {"date": "2002-09-17", "value": 8745.62}, {"date": "2002-09-18", "value": 8754.76}, {"date": "2002-09-19", "value": 8829.16}, {"date": "2002-09-20", "value": 8842.37}, {"date": "2002-09-23", "value": 8921.64}, {"date": "2002-09-24", "value": 8871.21}, {"date": "2002-09-25", "value": 8785.35}, {"date": "2002-09-26", "value": 8822.15}, {"date": "2002-09-27", "value": 8816.86}, {"date": "2002-09-30", "value": 8868.54}, {"date": "2002-10-01", "value": 8873.55}, {"date": "2002-10-02", "value": 8857.04}, {"date": "2002-10-03", "value": 8915.8}, {"date": "2002-10-04", "value": 8891.45}, {"date": "2002-10-07", "value": 8835.16}, {"date": "2002-10-08", "value": 8818.15}, {"date": "2002-10-09", "value": 8831.42}, {"date": "2002-10-10", "value": 8895.13}, {"date": "2002-10-11", "value": 8879.55}, {"date": "2002-10-14", "value": 9227.99}, {"date": "2002-10-15", "value": 9108.39}, {"date": "2002-10-16", "value": 9031.73}, {"date": "2002-10-17", "value": 8933.62}, {"date": "2002-10-18", "value": 8973.06}, {"date": "2002-10-21", "value": 8964.56}, {"date": "2002-10-22", "value": 9117.97}, {"date": "2002-10-23", "value": 9003.06}, {"date": "2002-10-24", "value": 8974.49}, {"date": "2002-10-25", "value": 9022.2}, {"date": "2002-10-28", "value": 8988.79}, {"date": "2002-10-29", "value": 9044.07}, {"date": "2002-10-30", "value": 9067.38}, {"date": "2002-10-31", "value": 9104.94}, {"date": "2002-11-01", "value": 9193.18}, {"date": "2002-11-04", "value": 9158.54}, {"date": "2002-11-05", "value": 9223.87}, {"date": "2002-11-06", "value": 9170.94}, {"date": "2002-11-07", "value": 9214.21}, {"date": "2002-11-08", "value": 9284.93}, {"date": "2002-11-11", "value": 9265.46}, {"date": "2002-11-12", "value": 9148.51}, {"date": "2002-11-13", "value": 9108.07}, {"date": "2002-11-14", "value": 9114.17}, {"date": "2002-11-15", "value": 9056.34}, {"date": "2002-11-18", "value": 9056.62}, {"date": "2002-11-19", "value": 9076.4}, {"date": "2002-11-20", "value": 8981.85}, {"date": "2002-11-21", "value": 9038.95}, {"date": "2002-11-22", "value": 9010.61}, {"date": "2002-11-25", "value": 8890.19}, {"date": "2002-11-26", "value": 8913.15}, {"date": "2002-11-27", "value": 8910.38}, {"date": "2002-11-28", "value": 8928.16}, {"date": "2002-11-29", "value": 8912.42}, {"date": "2002-12-02", "value": 8867.53}, {"date": "2002-12-03", "value": 8950.37}, {"date": "2002-12-04", "value": 9008.43}, {"date": "2002-12-05", "value": 8997.64}, {"date": "2002-12-06", "value": 8993.15}, {"date": "2002-12-09", "value": 9062.34}, {"date": "2002-12-10", "value": 9079.4}, {"date": "2002-12-11", "value": 8950.31}, {"date": "2002-12-12", "value": 9003.18}, {"date": "2002-12-13", "value": 9071.59}, {"date": "2002-12-16", "value": 9003.2}, {"date": "2002-12-17", "value": 9153.95}, {"date": "2002-12-18", "value": 9119.81}, {"date": "2002-12-19", "value": 9139.17}, {"date": "2002-12-20", "value": 9119.98}, {"date": "2002-12-23", "value": 9133.53}, {"date": "2002-12-24", "value": 9152.7}, {"date": "2002-12-27", "value": 9255.03}, {"date": "2002-12-30", "value": 9329.93}, {"date": "2002-12-31", "value": 9387.21}, {"date": "2003-01-02", "value": 9327.2}, {"date": "2003-01-03", "value": 9280.59}, {"date": "2003-01-06", "value": 9368.72}, {"date": "2003-01-07", "value": 9307.44}, {"date": "2003-01-08", "value": 9266.22}, {"date": "2003-01-09", "value": 9386.72}, {"date": "2003-01-10", "value": 9365.16}, {"date": "2003-01-13", "value": 9359.08}, {"date": "2003-01-14", "value": 9386.67}, {"date": "2003-01-15", "value": 9331.74}, {"date": "2003-01-16", "value": 9364.14}, {"date": "2003-01-17", "value": 9447.0}, {"date": "2003-01-20", "value": 9452.32}, {"date": "2003-01-21", "value": 9465.64}, {"date": "2003-01-22", "value": 9477.95}, {"date": "2003-01-23", "value": 9560.54}, {"date": "2003-01-24", "value": 9591.9}, {"date": "2003-01-27", "value": 9666.59}, {"date": "2003-01-28", "value": 9573.59}, {"date": "2003-01-29", "value": 9616.85}, {"date": "2003-01-30", "value": 9533.04}, {"date": "2003-01-31", "value": 9596.46}, {"date": "2003-02-03", "value": 9522.17}, {"date": "2003-02-04", "value": 9599.12}, {"date": "2003-02-05", "value": 9669.91}, {"date": "2003-02-06", "value": 9591.82}, {"date": "2003-02-07", "value": 9570.0}, {"date": "2003-02-10", "value": 9597.95}, {"date": "2003-02-11", "value": 9595.69}, {"date": "2003-02-12", "value": 9623.49}, {"date": "2003-02-13", "value": 9623.48}, {"date": "2003-02-14", "value": 9637.62}, {"date": "2003-02-17", "value": 9543.94}, {"date": "2003-02-18", "value": 9512.69}, {"date": "2003-02-19", "value": 9517.14}, {"date": "2003-02-20", "value": 9523.86}, {"date": "2003-02-21", "value": 9663.07}, {"date": "2003-02-24", "value": 9533.22}, {"date": "2003-02-25", "value": 9570.06}, {"date": "2003-02-26", "value": 9556.29}, {"date": "2003-02-27", "value": 9629.77}, {"date": "2003-02-28", "value": 9579.52}, {"date": "2003-03-03", "value": 9596.4}, {"date": "2003-03-04", "value": 9665.68}, {"date": "2003-03-05", "value": 9726.17}, {"date": "2003-03-06", "value": 9716.7}, {"date": "2003-03-07", "value": 9812.16}, {"date": "2003-03-10", "value": 9808.17}, {"date": "2003-03-11", "value": 9839.15}, {"date": "2003-03-12", "value": 9816.88}, {"date": "2003-03-13", "value": 9673.95}, {"date": "2003-03-14", "value": 9609.06}, {"date": "2003-03-17", "value": 9688.05}, {"date": "2003-03-18", "value": 9572.46}, {"date": "2003-03-19", "value": 9604.58}, {"date": "2003-03-20", "value": 9570.68}, {"date": "2003-03-21", "value": 9492.01}, {"date": "2003-03-24", "value": 9518.33}, {"date": "2003-03-25", "value": 9514.55}, {"date": "2003-03-26", "value": 9510.08}, {"date": "2003-03-27", "value": 9543.03}, {"date": "2003-03-28", "value": 9563.56}, {"date": "2003-03-31", "value": 9698.19}, {"date": "2003-04-01", "value": 9687.99}, {"date": "2003-04-02", "value": 9620.93}, {"date": "2003-04-03", "value": 9509.11}, {"date": "2003-04-04", "value": 9538.55}, {"date": "2003-04-07", "value": 9403.19}, {"date": "2003-04-08", "value": 9459.42}, {"date": "2003-04-09", "value": 9523.58}, {"date": "2003-04-10", "value": 9563.02}, {"date": "2003-04-11", "value": 9535.77}, {"date": "2003-04-14", "value": 9506.19}, {"date": "2003-04-15", "value": 9534.87}, {"date": "2003-04-16", "value": 9543.37}, {"date": "2003-04-17", "value": 9530.76}, {"date": "2003-04-22", "value": 9601.33}, {"date": "2003-04-23", "value": 9553.68}, {"date": "2003-04-24", "value": 9613.75}, {"date": "2003-04-25", "value": 9594.34}, {"date": "2003-04-28", "value": 9629.28}, {"date": "2003-04-29", "value": 9550.82}, {"date": "2003-04-30", "value": 9653.18}, {"date": "2003-05-02", "value": 9723.15}, {"date": "2003-05-05", "value": 9627.85}, {"date": "2003-05-06", "value": 9758.0}, {"date": "2003-05-07", "value": 9710.28}, {"date": "2003-05-08", "value": 9773.35}, {"date": "2003-05-09", "value": 9814.9}, {"date": "2003-05-12", "value": 9758.88}, {"date": "2003-05-13", "value": 9718.46}, {"date": "2003-05-14", "value": 9717.08}, {"date": "2003-05-15", "value": 9685.82}, {"date": "2003-05-16", "value": 9725.2}, {"date": "2003-05-19", "value": 9797.23}, {"date": "2003-05-20", "value": 9768.48}, {"date": "2003-05-21", "value": 9719.83}, {"date": "2003-05-22", "value": 9773.21}, {"date": "2003-05-23", "value": 9751.99}, {"date": "2003-05-26", "value": 9657.54}, {"date": "2003-05-27", "value": 9733.39}, {"date": "2003-05-28", "value": 9672.53}, {"date": "2003-05-29", "value": 9822.53}, {"date": "2003-05-30", "value": 9829.49}, {"date": "2003-06-02", "value": 9648.51}, {"date": "2003-06-03", "value": 9631.68}, {"date": "2003-06-04", "value": 9529.47}, {"date": "2003-06-05", "value": 9675.77}, {"date": "2003-06-06", "value": 9675.77}, {"date": "2003-06-09", "value": 9602.71}, {"date": "2003-06-10", "value": 9604.88}, {"date": "2003-06-11", "value": 9665.84}, {"date": "2003-06-12", "value": 9691.88}, {"date": "2003-06-13", "value": 9652.22}, {"date": "2003-06-16", "value": 9719.87}, {"date": "2003-06-17", "value": 9653.8}, {"date": "2003-06-18", "value": 9631.44}, {"date": "2003-06-19", "value": 9606.71}, {"date": "2003-06-20", "value": 9587.06}, {"date": "2003-06-23", "value": 9501.55}, {"date": "2003-06-24", "value": 9506.02}, {"date": "2003-06-25", "value": 9498.8}, {"date": "2003-06-26", "value": 9447.72}, {"date": "2003-06-27", "value": 9446.74}, {"date": "2003-06-30", "value": 9451.79}, {"date": "2003-07-01", "value": 9508.13}, {"date": "2003-07-02", "value": 9481.77}, {"date": "2003-07-03", "value": 9422.56}, {"date": "2003-07-04", "value": 9380.99}, {"date": "2003-07-07", "value": 9286.87}, {"date": "2003-07-08", "value": 9312.03}, {"date": "2003-07-09", "value": 9305.99}, {"date": "2003-07-10", "value": 9320.86}, {"date": "2003-07-11", "value": 9294.86}, {"date": "2003-07-14", "value": 9294.67}, {"date": "2003-07-15", "value": 9305.82}, {"date": "2003-07-16", "value": 9171.3}, {"date": "2003-07-17", "value": 9277.19}, {"date": "2003-07-18", "value": 9333.35}, {"date": "2003-07-21", "value": 9375.76}, {"date": "2003-07-22", "value": 9546.4}, {"date": "2003-07-23", "value": 9811.0}, {"date": "2003-07-24", "value": 9850.59}, {"date": "2003-07-25", "value": 9761.62}, {"date": "2003-07-28", "value": 9798.41}, {"date": "2003-07-29", "value": 9873.8}, {"date": "2003-07-30", "value": 9717.15}, {"date": "2003-07-31", "value": 9632.05}, {"date": "2003-08-01", "value": 9542.18}, {"date": "2003-08-04", "value": 9607.57}, {"date": "2003-08-05", "value": 9777.74}, {"date": "2003-08-06", "value": 9797.72}, {"date": "2003-08-07", "value": 9747.41}, {"date": "2003-08-08", "value": 9698.89}, {"date": "2003-08-11", "value": 9641.66}, {"date": "2003-08-12", "value": 9652.66}, {"date": "2003-08-13", "value": 9636.2}, {"date": "2003-08-14", "value": 9638.42}, {"date": "2003-08-15", "value": 9605.84}, {"date": "2003-08-18", "value": 9550.77}, {"date": "2003-08-19", "value": 9377.72}, {"date": "2003-08-20", "value": 9349.04}, {"date": "2003-08-21", "value": 9240.33}, {"date": "2003-08-22", "value": 9182.8}, {"date": "2003-08-25", "value": 9191.59}, {"date": "2003-08-26", "value": 9155.33}, {"date": "2003-08-27", "value": 9234.0}, {"date": "2003-08-28", "value": 9225.58}, {"date": "2003-08-29", "value": 9274.96}, {"date": "2003-09-01", "value": 9288.63}, {"date": "2003-09-02", "value": 9189.53}, {"date": "2003-09-03", "value": 9128.24}, {"date": "2003-09-04", "value": 9180.47}, {"date": "2003-09-05", "value": 9267.75}, {"date": "2003-09-08", "value": 9391.2}, {"date": "2003-09-09", "value": 9421.01}, {"date": "2003-09-10", "value": 9409.9}, {"date": "2003-09-11", "value": 9495.2}, {"date": "2003-09-12", "value": 9444.83}, {"date": "2003-09-15", "value": 9548.81}, {"date": "2003-09-16", "value": 9506.5}, {"date": "2003-09-17", "value": 9501.91}, {"date": "2003-09-18", "value": 9585.35}, {"date": "2003-09-19", "value": 9577.7}, {"date": "2003-09-22", "value": 9683.5}, {"date": "2003-09-23", "value": 9648.22}, {"date": "2003-09-24", "value": 9676.28}, {"date": "2003-09-25", "value": 9700.44}, {"date": "2003-09-26", "value": 9692.58}, {"date": "2003-09-29", "value": 9605.06}, {"date": "2003-09-30", "value": 9784.38}, {"date": "2003-10-01", "value": 9784.97}, {"date": "2003-10-02", "value": 9793.73}, {"date": "2003-10-03", "value": 9782.44}, {"date": "2003-10-06", "value": 9712.87}, {"date": "2003-10-07", "value": 9868.73}, {"date": "2003-10-08", "value": 9854.2}, {"date": "2003-10-09", "value": 9874.21}, {"date": "2003-10-10", "value": 9879.6}, {"date": "2003-10-13", "value": 9789.37}, {"date": "2003-10-14", "value": 9814.04}, {"date": "2003-10-15", "value": 9831.56}, {"date": "2003-10-16", "value": 9809.3}, {"date": "2003-10-17", "value": 9773.1}, {"date": "2003-10-20", "value": 9802.41}, {"date": "2003-10-21", "value": 9820.7}, {"date": "2003-10-22", "value": 9900.24}, {"date": "2003-10-23", "value": 9995.38}, {"date": "2003-10-24", "value": 10006.49}, {"date": "2003-10-27", "value": 10045.72}, {"date": "2003-10-28", "value": 10018.44}, {"date": "2003-10-29", "value": 9966.03}, {"date": "2003-10-30", "value": 9955.95}, {"date": "2003-10-31", "value": 9876.76}, {"date": "2003-11-03", "value": 9872.79}, {"date": "2003-11-04", "value": 9753.96}, {"date": "2003-11-05", "value": 9724.22}, {"date": "2003-11-06", "value": 9722.81}, {"date": "2003-11-07", "value": 9695.15}, {"date": "2003-11-10", "value": 9735.89}, {"date": "2003-11-11", "value": 9750.21}, {"date": "2003-11-12", "value": 9836.18}, {"date": "2003-11-13", "value": 9960.19}, {"date": "2003-11-14", "value": 9998.19}, {"date": "2003-11-17", "value": 10016.79}, {"date": "2003-11-18", "value": 9989.02}, {"date": "2003-11-19", "value": 10096.6}, {"date": "2003-11-20", "value": 10185.62}, {"date": "2003-11-21", "value": 10136.26}, {"date": "2003-11-24", "value": 10069.39}, {"date": "2003-11-25", "value": 10022.98}, {"date": "2003-11-26", "value": 10075.36}, {"date": "2003-11-27", "value": 10136.26}, {"date": "2003-11-28", "value": 10202.18}, {"date": "2003-12-01", "value": 10219.36}, {"date": "2003-12-02", "value": 10170.2}, {"date": "2003-12-03", "value": 10276.24}, {"date": "2003-12-04", "value": 10260.73}, {"date": "2003-12-05", "value": 10264.94}, {"date": "2003-12-08", "value": 10377.73}, {"date": "2003-12-09", "value": 10411.34}, {"date": "2003-12-10", "value": 10393.07}, {"date": "2003-12-11", "value": 10343.79}, {"date": "2003-12-12", "value": 10381.88}, {"date": "2003-12-15", "value": 10371.33}, {"date": "2003-12-16", "value": 10469.14}, {"date": "2003-12-17", "value": 10477.2}, {"date": "2003-12-18", "value": 10535.7}, {"date": "2003-12-19", "value": 10548.96}, {"date": "2003-12-22", "value": 10557.94}, {"date": "2003-12-23", "value": 10531.77}, {"date": "2003-12-24", "value": 10539.33}, {"date": "2003-12-29", "value": 10539.33}, {"date": "2003-12-30", "value": 10594.53}, {"date": "2003-12-31", "value": 10643.1}, {"date": "2004-01-02", "value": 10638.13}, {"date": "2004-01-05", "value": 10617.93}, {"date": "2004-01-06", "value": 10631.66}, {"date": "2004-01-07", "value": 10604.7}, {"date": "2004-01-08", "value": 10538.91}, {"date": "2004-01-09", "value": 10614.51}, {"date": "2004-01-12", "value": 10649.92}, {"date": "2004-01-13", "value": 10624.09}, {"date": "2004-01-14", "value": 10587.69}, {"date": "2004-01-15", "value": 10573.78}, {"date": "2004-01-16", "value": 10429.57}, {"date": "2004-01-19", "value": 10364.65}, {"date": "2004-01-20", "value": 10531.5}, {"date": "2004-01-21", "value": 10594.09}, {"date": "2004-01-22", "value": 10594.09}, {"date": "2004-01-23", "value": 10667.21}, {"date": "2004-01-26", "value": 10635.93}, {"date": "2004-01-27", "value": 10549.14}, {"date": "2004-01-28", "value": 10577.44}, {"date": "2004-01-29", "value": 10512.84}, {"date": "2004-01-30", "value": 10474.16}, {"date": "2004-02-02", "value": 10542.25}, {"date": "2004-02-03", "value": 10633.09}, {"date": "2004-02-04", "value": 10590.81}, {"date": "2004-02-05", "value": 10636.87}, {"date": "2004-02-06", "value": 10602.72}, {"date": "2004-02-09", "value": 10732.31}, {"date": "2004-02-10", "value": 10709.51}, {"date": "2004-02-11", "value": 10672.33}, {"date": "2004-02-12", "value": 10765.2}, {"date": "2004-02-13", "value": 10769.07}, {"date": "2004-02-16", "value": 10687.97}, {"date": "2004-02-17", "value": 10806.66}, {"date": "2004-02-18", "value": 10774.31}, {"date": "2004-02-19", "value": 10774.31}, {"date": "2004-02-20", "value": 10686.73}, {"date": "2004-02-23", "value": 10613.73}, {"date": "2004-02-24", "value": 10650.16}, {"date": "2004-02-25", "value": 10659.3}, {"date": "2004-02-26", "value": 10540.5}, {"date": "2004-02-27", "value": 10495.62}, {"date": "2004-03-01", "value": 10565.01}, {"date": "2004-03-02", "value": 10531.42}, {"date": "2004-03-03", "value": 10403.48}, {"date": "2004-03-04", "value": 10398.61}, {"date": "2004-03-05", "value": 10479.93}, {"date": "2004-03-08", "value": 10607.01}, {"date": "2004-03-09", "value": 10574.22}, {"date": "2004-03-10", "value": 10562.56}, {"date": "2004-03-11", "value": 10583.4}, {"date": "2004-03-12", "value": 10594.21}, {"date": "2004-03-15", "value": 10606.85}, {"date": "2004-03-16", "value": 10631.63}, {"date": "2004-03-17", "value": 10489.49}, {"date": "2004-03-18", "value": 10469.36}, {"date": "2004-03-19", "value": 10566.13}, {"date": "2004-03-22", "value": 10575.55}, {"date": "2004-03-23", "value": 10541.65}, {"date": "2004-03-24", "value": 10453.79}, {"date": "2004-03-25", "value": 10451.39}, {"date": "2004-03-26", "value": 10483.95}, {"date": "2004-03-29", "value": 10432.72}, {"date": "2004-03-30", "value": 10494.7}, {"date": "2004-03-31", "value": 10470.16}, {"date": "2004-04-01", "value": 10573.29}, {"date": "2004-04-02", "value": 10559.79}, {"date": "2004-04-05", "value": 10358.27}, {"date": "2004-04-06", "value": 10370.71}, {"date": "2004-04-07", "value": 10389.7}, {"date": "2004-04-08", "value": 10392.32}, {"date": "2004-04-13", "value": 10293.39}, {"date": "2004-04-14", "value": 10258.82}, {"date": "2004-04-15", "value": 10286.92}, {"date": "2004-04-16", "value": 10286.95}, {"date": "2004-04-19", "value": 10362.14}, {"date": "2004-04-20", "value": 10273.69}, {"date": "2004-04-21", "value": 10239.17}, {"date": "2004-04-22", "value": 10271.55}, {"date": "2004-04-23", "value": 10244.61}, {"date": "2004-04-26", "value": 10224.56}, {"date": "2004-04-27", "value": 10249.09}, {"date": "2004-04-28", "value": 10291.27}, {"date": "2004-04-29", "value": 10293.6}, {"date": "2004-04-30", "value": 10496.49}, {"date": "2004-05-03", "value": 10405.53}, {"date": "2004-05-04", "value": 10518.17}, {"date": "2004-05-05", "value": 10543.55}, {"date": "2004-05-06", "value": 10547.85}, {"date": "2004-05-07", "value": 10543.42}, {"date": "2004-05-10", "value": 10629.54}, {"date": "2004-05-11", "value": 10614.05}, {"date": "2004-05-12", "value": 10616.94}, {"date": "2004-05-13", "value": 10635.53}, {"date": "2004-05-14", "value": 10663.56}, {"date": "2004-05-17", "value": 10832.73}, {"date": "2004-05-18", "value": 10869.95}, {"date": "2004-05-19", "value": 10848.69}, {"date": "2004-05-20", "value": 10792.3}, {"date": "2004-05-21", "value": 10792.3}, {"date": "2004-05-24", "value": 10917.56}, {"date": "2004-05-25", "value": 11176.84}, {"date": "2004-05-26", "value": 11207.13}, {"date": "2004-05-27", "value": 11300.57}, {"date": "2004-05-28", "value": 11352.51}, {"date": "2004-05-31", "value": 11310.53}, {"date": "2004-06-01", "value": 11454.81}, {"date": "2004-06-02", "value": 11595.63}, {"date": "2004-06-03", "value": 11546.99}, {"date": "2004-06-04", "value": 11532.31}, {"date": "2004-06-07", "value": 11476.55}, {"date": "2004-06-08", "value": 11370.11}, {"date": "2004-06-09", "value": 11285.46}, {"date": "2004-06-10", "value": 11290.39}, {"date": "2004-06-11", "value": 11263.51}, {"date": "2004-06-14", "value": 11267.16}, {"date": "2004-06-15", "value": 11345.55}, {"date": "2004-06-16", "value": 11336.79}, {"date": "2004-06-17", "value": 11316.28}, {"date": "2004-06-18", "value": 11328.33}, {"date": "2004-06-21", "value": 11385.55}, {"date": "2004-06-22", "value": 11378.11}, {"date": "2004-06-23", "value": 11389.11}, {"date": "2004-06-24", "value": 11419.4}, {"date": "2004-06-25", "value": 11430.49}, {"date": "2004-06-28", "value": 11500.41}, {"date": "2004-06-29", "value": 11445.89}, {"date": "2004-06-30", "value": 11426.17}, {"date": "2004-07-01", "value": 11311.55}, {"date": "2004-07-02", "value": 11113.3}, {"date": "2004-07-05", "value": 11236.79}, {"date": "2004-07-06", "value": 11066.24}, {"date": "2004-07-07", "value": 11126.58}, {"date": "2004-07-08", "value": 11105.01}, {"date": "2004-07-09", "value": 11038.06}, {"date": "2004-07-12", "value": 10928.84}, {"date": "2004-07-13", "value": 11056.62}, {"date": "2004-07-14", "value": 11091.67}, {"date": "2004-07-15", "value": 11099.53}, {"date": "2004-07-16", "value": 11010.47}, {"date": "2004-07-19", "value": 11120.26}, {"date": "2004-07-20", "value": 11116.89}, {"date": "2004-07-21", "value": 11087.1}, {"date": "2004-07-22", "value": 11114.46}, {"date": "2004-07-23", "value": 11072.61}, {"date": "2004-07-26", "value": 11112.27}, {"date": "2004-07-27", "value": 11034.7}, {"date": "2004-07-28", "value": 10983.31}, {"date": "2004-07-29", "value": 11048.64}, {"date": "2004-07-30", "value": 10991.15}, {"date": "2004-08-02", "value": 11013.16}, {"date": "2004-08-03", "value": 11035.28}, {"date": "2004-08-04", "value": 11057.55}, {"date": "2004-08-05", "value": 11056.85}, {"date": "2004-08-06", "value": 11088.66}, {"date": "2004-08-09", "value": 11248.88}, {"date": "2004-08-10", "value": 11313.26}, {"date": "2004-08-11", "value": 11329.15}, {"date": "2004-08-12", "value": 11326.86}, {"date": "2004-08-13", "value": 11308.23}, {"date": "2004-08-16", "value": 11458.16}, {"date": "2004-08-17", "value": 11456.77}, {"date": "2004-08-18", "value": 11434.22}, {"date": "2004-08-19", "value": 11439.19}, {"date": "2004-08-20", "value": 11347.98}, {"date": "2004-08-23", "value": 11362.34}, {"date": "2004-08-24", "value": 11246.53}, {"date": "2004-08-25", "value": 11207.63}, {"date": "2004-08-26", "value": 11261.38}, {"date": "2004-08-27", "value": 11254.87}, {"date": "2004-08-30", "value": 11247.49}, {"date": "2004-08-31", "value": 11354.07}, {"date": "2004-09-01", "value": 11336.82}, {"date": "2004-09-02", "value": 11283.91}, {"date": "2004-09-03", "value": 11279.68}, {"date": "2004-09-06", "value": 11198.55}, {"date": "2004-09-07", "value": 11205.13}, {"date": "2004-09-08", "value": 11200.9}, {"date": "2004-09-09", "value": 11341.47}, {"date": "2004-09-10", "value": 11332.66}, {"date": "2004-09-13", "value": 11318.77}, {"date": "2004-09-14", "value": 11151.1}, {"date": "2004-09-15", "value": 11143.16}, {"date": "2004-09-16", "value": 10946.93}, {"date": "2004-09-17", "value": 11035.35}, {"date": "2004-09-20", "value": 10966.11}, {"date": "2004-09-21", "value": 11079.5}, {"date": "2004-09-22", "value": 11223.31}, {"date": "2004-09-23", "value": 11238.81}, {"date": "2004-09-24", "value": 11217.09}, {"date": "2004-09-27", "value": 11266.18}, {"date": "2004-09-28", "value": 11385.36}, {"date": "2004-09-29", "value": 11320.69}, {"date": "2004-09-30", "value": 11367.1}, {"date": "2004-10-01", "value": 11356.46}, {"date": "2004-10-04", "value": 11178.64}, {"date": "2004-10-05", "value": 11198.92}, {"date": "2004-10-06", "value": 11185.04}, {"date": "2004-10-07", "value": 11189.88}, {"date": "2004-10-08", "value": 11194.5}, {"date": "2004-10-11", "value": 11257.68}, {"date": "2004-10-12", "value": 11252.38}, {"date": "2004-10-13", "value": 11214.33}, {"date": "2004-10-14", "value": 11261.34}, {"date": "2004-10-15", "value": 11293.72}, {"date": "2004-10-18", "value": 11364.73}, {"date": "2004-10-19", "value": 11359.54}, {"date": "2004-10-20", "value": 11433.54}, {"date": "2004-10-21", "value": 11484.07}, {"date": "2004-10-22", "value": 11463.05}, {"date": "2004-10-25", "value": 11603.71}, {"date": "2004-10-26", "value": 11622.02}, {"date": "2004-10-27", "value": 11640.27}, {"date": "2004-10-28", "value": 11640.27}, {"date": "2004-10-29", "value": 11584.31}, {"date": "2004-11-01", "value": 11583.66}, {"date": "2004-11-02", "value": 11558.84}, {"date": "2004-11-03", "value": 11640.31}, {"date": "2004-11-04", "value": 11678.58}, {"date": "2004-11-05", "value": 11662.28}, {"date": "2004-11-08", "value": 11564.59}, {"date": "2004-11-09", "value": 11623.84}, {"date": "2004-11-10", "value": 11737.37}, {"date": "2004-11-11", "value": 11688.41}, {"date": "2004-11-12", "value": 11679.68}, {"date": "2004-11-15", "value": 11646.1}, {"date": "2004-11-16", "value": 11664.43}, {"date": "2004-11-17", "value": 11722.2}, {"date": "2004-11-18", "value": 11718.6}, {"date": "2004-11-19", "value": 11721.71}, {"date": "2004-11-22", "value": 11735.32}, {"date": "2004-11-23", "value": 11783.5}, {"date": "2004-11-24", "value": 11801.68}, {"date": "2004-11-25", "value": 11843.78}, {"date": "2004-11-26", "value": 11917.35}, {"date": "2004-11-29", "value": 11942.92}, {"date": "2004-11-30", "value": 11999.9}, {"date": "2004-12-01", "value": 11977.9}, {"date": "2004-12-02", "value": 12023.45}, {"date": "2004-12-03", "value": 12031.21}, {"date": "2004-12-06", "value": 12174.83}, {"date": "2004-12-07", "value": 12237.42}, {"date": "2004-12-08", "value": 12215.37}, {"date": "2004-12-09", "value": 12195.41}, {"date": "2004-12-10", "value": 12217.65}, {"date": "2004-12-13", "value": 12317.35}, {"date": "2004-12-14", "value": 12412.38}, {"date": "2004-12-15", "value": 12388.28}, {"date": "2004-12-16", "value": 12427.36}, {"date": "2004-12-17", "value": 12341.11}, {"date": "2004-12-20", "value": 12456.32}, {"date": "2004-12-21", "value": 12486.3}, {"date": "2004-12-22", "value": 12490.54}, {"date": "2004-12-23", "value": 12499.59}, {"date": "2004-12-24", "value": 12549.27}, {"date": "2004-12-27", "value": 12585.48}, {"date": "2004-12-28", "value": 12711.09}, {"date": "2004-12-29", "value": 12699.61}, {"date": "2004-12-30", "value": 12700.27}, {"date": "2004-12-31", "value": 12653.91}, {"date": "2005-01-03", "value": 12548.93}, {"date": "2005-01-04", "value": 12416.55}, {"date": "2005-01-05", "value": 12313.87}, {"date": "2005-01-06", "value": 12279.97}, {"date": "2005-01-07", "value": 12262.1}, {"date": "2005-01-10", "value": 12173.2}, {"date": "2005-01-11", "value": 12202.59}, {"date": "2005-01-12", "value": 12084.53}, {"date": "2005-01-13", "value": 12095.42}, {"date": "2005-01-14", "value": 11996.92}, {"date": "2005-01-17", "value": 11952.56}, {"date": "2005-01-18", "value": 11959.64}, {"date": "2005-01-19", "value": 11987.04}, {"date": "2005-01-20", "value": 11847.49}, {"date": "2005-01-21", "value": 11868.24}, {"date": "2005-01-24", "value": 11939.13}, {"date": "2005-01-25", "value": 11912.28}, {"date": "2005-01-26", "value": 11895.37}, {"date": "2005-01-27", "value": 11922.19}, {"date": "2005-01-28", "value": 11927.89}, {"date": "2005-01-31", "value": 11952.66}, {"date": "2005-02-01", "value": 12030.44}, {"date": "2005-02-02", "value": 12001.58}, {"date": "2005-02-03", "value": 11962.79}, {"date": "2005-02-04", "value": 11913.0}, {"date": "2005-02-07", "value": 11829.96}, {"date": "2005-02-08", "value": 11857.76}, {"date": "2005-02-09", "value": 11858.22}, {"date": "2005-02-10", "value": 11868.04}, {"date": "2005-02-11", "value": 11917.05}, {"date": "2005-02-14", "value": 11989.85}, {"date": "2005-02-15", "value": 12067.7}, {"date": "2005-02-16", "value": 12115.09}, {"date": "2005-02-17", "value": 12122.08}, {"date": "2005-02-18", "value": 12071.3}, {"date": "2005-02-21", "value": 12102.45}, {"date": "2005-02-22", "value": 12142.78}, {"date": "2005-02-23", "value": 12208.03}, {"date": "2005-02-24", "value": 12257.49}, {"date": "2005-02-25", "value": 12206.28}, {"date": "2005-02-28", "value": 12271.74}, {"date": "2005-03-01", "value": 12255.93}, {"date": "2005-03-02", "value": 12167.99}, {"date": "2005-03-03", "value": 12213.1}, {"date": "2005-03-04", "value": 12270.49}, {"date": "2005-03-07", "value": 12313.27}, {"date": "2005-03-08", "value": 12433.25}, {"date": "2005-03-09", "value": 12465.64}, {"date": "2005-03-10", "value": 12557.07}, {"date": "2005-03-11", "value": 12564.09}, {"date": "2005-03-14", "value": 12541.88}, {"date": "2005-03-15", "value": 12523.08}, {"date": "2005-03-16", "value": 12488.64}, {"date": "2005-03-17", "value": 12527.03}, {"date": "2005-03-18", "value": 12435.75}, {"date": "2005-03-21", "value": 12414.6}, {"date": "2005-03-22", "value": 12378.39}, {"date": "2005-03-23", "value": 12272.12}, {"date": "2005-03-24", "value": 12217.01}, {"date": "2005-03-29", "value": 12300.32}, {"date": "2005-03-30", "value": 12305.18}, {"date": "2005-03-31", "value": 12274.89}, {"date": "2005-04-01", "value": 12272.17}, {"date": "2005-04-04", "value": 12219.53}, {"date": "2005-04-05", "value": 12163.1}, {"date": "2005-04-06", "value": 12191.28}, {"date": "2005-04-07", "value": 12263.93}, {"date": "2005-04-08", "value": 12178.05}, {"date": "2005-04-11", "value": 12309.48}, {"date": "2005-04-12", "value": 12318.87}, {"date": "2005-04-13", "value": 12253.29}, {"date": "2005-04-14", "value": 12204.64}, {"date": "2005-04-15", "value": 12272.21}, {"date": "2005-04-18", "value": 12422.39}, {"date": "2005-04-19", "value": 12443.67}, {"date": "2005-04-20", "value": 12508.12}, {"date": "2005-04-21", "value": 12633.62}, {"date": "2005-04-22", "value": 12652.0}, {"date": "2005-04-25", "value": 12641.85}, {"date": "2005-04-26", "value": 12572.1}, {"date": "2005-04-27", "value": 12351.52}, {"date": "2005-04-28", "value": 12362.99}, {"date": "2005-04-29", "value": 12386.89}, {"date": "2005-05-02", "value": 12264.87}, {"date": "2005-05-03", "value": 12258.2}, {"date": "2005-05-04", "value": 12318.3}, {"date": "2005-05-05", "value": 12319.25}, {"date": "2005-05-06", "value": 12283.47}, {"date": "2005-05-09", "value": 12160.36}, {"date": "2005-05-10", "value": 12153.46}, {"date": "2005-05-11", "value": 12181.22}, {"date": "2005-05-12", "value": 12094.14}, {"date": "2005-05-13", "value": 11971.66}, {"date": "2005-05-16", "value": 11953.66}, {"date": "2005-05-17", "value": 11909.43}, {"date": "2005-05-18", "value": 11926.85}, {"date": "2005-05-19", "value": 11946.69}, {"date": "2005-05-20", "value": 11913.62}, {"date": "2005-05-23", "value": 11882.96}, {"date": "2005-05-24", "value": 11948.3}, {"date": "2005-05-25", "value": 11906.27}, {"date": "2005-05-26", "value": 11884.33}, {"date": "2005-05-27", "value": 11907.76}, {"date": "2005-05-30", "value": 11830.94}, {"date": "2005-05-31", "value": 11723.7}, {"date": "2005-06-01", "value": 11708.31}, {"date": "2005-06-02", "value": 11741.82}, {"date": "2005-06-03", "value": 11772.86}, {"date": "2005-06-06", "value": 11772.53}, {"date": "2005-06-07", "value": 11738.32}, {"date": "2005-06-08", "value": 11812.55}, {"date": "2005-06-09", "value": 11780.04}, {"date": "2005-06-10", "value": 11739.84}, {"date": "2005-06-13", "value": 11615.71}, {"date": "2005-06-14", "value": 11631.66}, {"date": "2005-06-15", "value": 11595.29}, {"date": "2005-06-16", "value": 11663.72}, {"date": "2005-06-17", "value": 11714.27}, {"date": "2005-06-20", "value": 11773.49}, {"date": "2005-06-21", "value": 11686.31}, {"date": "2005-06-22", "value": 11704.68}, {"date": "2005-06-23", "value": 11643.69}, {"date": "2005-06-24", "value": 11659.13}, {"date": "2005-06-27", "value": 11754.07}, {"date": "2005-06-28", "value": 11732.15}, {"date": "2005-06-29", "value": 11713.47}, {"date": "2005-06-30", "value": 11804.82}, {"date": "2005-07-01", "value": 11815.04}, {"date": "2005-07-04", "value": 11733.43}, {"date": "2005-07-05", "value": 11734.46}, {"date": "2005-07-06", "value": 11650.91}, {"date": "2005-07-07", "value": 11717.86}, {"date": "2005-07-08", "value": 11669.49}, {"date": "2005-07-11", "value": 11720.86}, {"date": "2005-07-12", "value": 11900.78}, {"date": "2005-07-13", "value": 11922.04}, {"date": "2005-07-14", "value": 11834.71}, {"date": "2005-07-15", "value": 11795.32}, {"date": "2005-07-18", "value": 11818.95}, {"date": "2005-07-19", "value": 11748.43}, {"date": "2005-07-20", "value": 11876.02}, {"date": "2005-07-21", "value": 11900.61}, {"date": "2005-07-22", "value": 11882.53}, {"date": "2005-07-25", "value": 11841.8}, {"date": "2005-07-26", "value": 11780.82}, {"date": "2005-07-27", "value": 11787.37}, {"date": "2005-07-28", "value": 11893.09}, {"date": "2005-07-29", "value": 11857.19}, {"date": "2005-08-01", "value": 11952.63}, {"date": "2005-08-02", "value": 11911.58}, {"date": "2005-08-03", "value": 12012.61}, {"date": "2005-08-04", "value": 11998.71}, {"date": "2005-08-05", "value": 12070.16}, {"date": "2005-08-08", "value": 12085.49}, {"date": "2005-08-09", "value": 12113.48}, {"date": "2005-08-10", "value": 12086.14}, {"date": "2005-08-11", "value": 12172.41}, {"date": "2005-08-12", "value": 12207.86}, {"date": "2005-08-15", "value": 12223.04}, {"date": "2005-08-16", "value": 12202.18}, {"date": "2005-08-17", "value": 12173.04}, {"date": "2005-08-18", "value": 12170.25}, {"date": "2005-08-19", "value": 12164.73}, {"date": "2005-08-22", "value": 12235.89}, {"date": "2005-08-23", "value": 12321.69}, {"date": "2005-08-24", "value": 12540.7}, {"date": "2005-08-25", "value": 12670.84}, {"date": "2005-08-26", "value": 12780.82}, {"date": "2005-08-29", "value": 13129.57}, {"date": "2005-08-30", "value": 12729.15}, {"date": "2005-08-31", "value": 12557.84}, {"date": "2005-09-01", "value": 12821.58}, {"date": "2005-09-02", "value": 12979.94}, {"date": "2005-09-05", "value": 12914.14}, {"date": "2005-09-06", "value": 12913.66}, {"date": "2005-09-07", "value": 12899.24}, {"date": "2005-09-08", "value": 12852.63}, {"date": "2005-09-09", "value": 12675.72}, {"date": "2005-09-12", "value": 12436.13}, {"date": "2005-09-13", "value": 12368.07}, {"date": "2005-09-14", "value": 12314.0}, {"date": "2005-09-15", "value": 12302.45}, {"date": "2005-09-16", "value": 12426.65}, {"date": "2005-09-19", "value": 12321.09}, {"date": "2005-09-20", "value": 12378.85}, {"date": "2005-09-21", "value": 12487.84}, {"date": "2005-09-22", "value": 12499.04}, {"date": "2005-09-23", "value": 12390.66}, {"date": "2005-09-26", "value": 12307.71}, {"date": "2005-09-27", "value": 12335.14}, {"date": "2005-09-28", "value": 12482.37}, {"date": "2005-09-29", "value": 12430.92}, {"date": "2005-09-30", "value": 12391.22}, {"date": "2005-10-03", "value": 12290.99}, {"date": "2005-10-04", "value": 12170.79}, {"date": "2005-10-05", "value": 11982.84}, {"date": "2005-10-06", "value": 12151.46}, {"date": "2005-10-07", "value": 12177.4}, {"date": "2005-10-10", "value": 12208.88}, {"date": "2005-10-11", "value": 12106.15}, {"date": "2005-10-12", "value": 12140.09}, {"date": "2005-10-13", "value": 12153.71}, {"date": "2005-10-14", "value": 12130.99}, {"date": "2005-10-17", "value": 12154.24}, {"date": "2005-10-18", "value": 12062.34}, {"date": "2005-10-19", "value": 12075.48}, {"date": "2005-10-20", "value": 12054.6}, {"date": "2005-10-21", "value": 12084.07}, {"date": "2005-10-24", "value": 12015.66}, {"date": "2005-10-25", "value": 11986.96}, {"date": "2005-10-26", "value": 12049.35}, {"date": "2005-10-27", "value": 12154.26}, {"date": "2005-10-28", "value": 12168.35}, {"date": "2005-10-31", "value": 12161.26}, {"date": "2005-11-01", "value": 12139.0}, {"date": "2005-11-02", "value": 12063.95}, {"date": "2005-11-03", "value": 12102.41}, {"date": "2005-11-04", "value": 11998.63}, {"date": "2005-11-07", "value": 11906.77}, {"date": "2005-11-08", "value": 11864.28}, {"date": "2005-11-09", "value": 11667.57}, {"date": "2005-11-10", "value": 11735.54}, {"date": "2005-11-11", "value": 11681.79}, {"date": "2005-11-14", "value": 11715.93}, {"date": "2005-11-15", "value": 11678.67}, {"date": "2005-11-16", "value": 11688.68}, {"date": "2005-11-17", "value": 11750.46}, {"date": "2005-11-18", "value": 11789.95}, {"date": "2005-11-21", "value": 11852.34}, {"date": "2005-11-22", "value": 11771.21}, {"date": "2005-11-23", "value": 11840.77}, {"date": "2005-11-24", "value": 11847.81}, {"date": "2005-11-25", "value": 11823.58}, {"date": "2005-11-28", "value": 11790.49}, {"date": "2005-11-29", "value": 11840.17}, {"date": "2005-11-30", "value": 11810.19}, {"date": "2005-12-01", "value": 11783.17}, {"date": "2005-12-02", "value": 11691.15}, {"date": "2005-12-05", "value": 11719.93}, {"date": "2005-12-06", "value": 11694.63}, {"date": "2005-12-07", "value": 11516.79}, {"date": "2005-12-08", "value": 11499.31}, {"date": "2005-12-09", "value": 11407.88}, {"date": "2005-12-12", "value": 11631.65}, {"date": "2005-12-13", "value": 11665.63}, {"date": "2005-12-14", "value": 11779.6}, {"date": "2005-12-15", "value": 11801.02}, {"date": "2005-12-16", "value": 11839.2}, {"date": "2005-12-19", "value": 11803.33}, {"date": "2005-12-20", "value": 11781.65}, {"date": "2005-12-21", "value": 11664.24}, {"date": "2005-12-22", "value": 11626.94}, {"date": "2005-12-23", "value": 11692.97}, {"date": "2005-12-27", "value": 11644.59}, {"date": "2005-12-28", "value": 11713.43}, {"date": "2005-12-29", "value": 11629.89}, {"date": "2005-12-30", "value": 11596.45}, {"date": "2006-01-02", "value": 11624.96}, {"date": "2006-01-03", "value": 11548.44}, {"date": "2006-01-04", "value": 11666.14}, {"date": "2006-01-05", "value": 11595.41}, {"date": "2006-01-06", "value": 11573.0}, {"date": "2006-01-09", "value": 11425.79}, {"date": "2006-01-10", "value": 11406.51}, {"date": "2006-01-11", "value": 11441.29}, {"date": "2006-01-12", "value": 11349.88}, {"date": "2006-01-13", "value": 11282.95}, {"date": "2006-01-16", "value": 11476.12}, {"date": "2006-01-17", "value": 11435.03}, {"date": "2006-01-18", "value": 11522.99}, {"date": "2006-01-19", "value": 11345.0}, {"date": "2006-01-20", "value": 11386.16}, {"date": "2006-01-23", "value": 11601.77}, {"date": "2006-01-24", "value": 11648.58}, {"date": "2006-01-25", "value": 11491.2}, {"date": "2006-01-26", "value": 11469.74}, {"date": "2006-01-27", "value": 11411.25}, {"date": "2006-01-30", "value": 11341.98}, {"date": "2006-01-31", "value": 11359.41}, {"date": "2006-02-01", "value": 11281.84}, {"date": "2006-02-02", "value": 11281.71}, {"date": "2006-02-03", "value": 11228.79}, {"date": "2006-02-06", "value": 11046.48}, {"date": "2006-02-07", "value": 11003.19}, {"date": "2006-02-08", "value": 11069.82}, {"date": "2006-02-09", "value": 11056.14}, {"date": "2006-02-10", "value": 11048.31}, {"date": "2006-02-13", "value": 10978.57}, {"date": "2006-02-14", "value": 10978.88}, {"date": "2006-02-15", "value": 10971.92}, {"date": "2006-02-16", "value": 10936.04}, {"date": "2006-02-17", "value": 10964.38}, {"date": "2006-02-20", "value": 11014.43}, {"date": "2006-02-21", "value": 11027.93}, {"date": "2006-02-22", "value": 11109.06}, {"date": "2006-02-23", "value": 11078.16}, {"date": "2006-02-24", "value": 11054.36}, {"date": "2006-02-27", "value": 10945.32}, {"date": "2006-02-28", "value": 10904.22}, {"date": "2006-03-01", "value": 10976.76}, {"date": "2006-03-02", "value": 10955.4}, {"date": "2006-03-03", "value": 11040.37}, {"date": "2006-03-06", "value": 11037.61}, {"date": "2006-03-07", "value": 11021.91}, {"date": "2006-03-08", "value": 11097.89}, {"date": "2006-03-09", "value": 11089.77}, {"date": "2006-03-10", "value": 11013.16}, {"date": "2006-03-13", "value": 11021.89}, {"date": "2006-03-14", "value": 10953.93}, {"date": "2006-03-15", "value": 10997.78}, {"date": "2006-03-16", "value": 11067.27}, {"date": "2006-03-17", "value": 11148.67}, {"date": "2006-03-20", "value": 11136.78}, {"date": "2006-03-21", "value": 11069.26}, {"date": "2006-03-22", "value": 10969.51}, {"date": "2006-03-23", "value": 10867.58}, {"date": "2006-03-24", "value": 10915.73}, {"date": "2006-03-27", "value": 10876.61}, {"date": "2006-03-28", "value": 10939.65}, {"date": "2006-03-29", "value": 10990.98}, {"date": "2006-03-30", "value": 11049.7}, {"date": "2006-03-31", "value": 10972.28}, {"date": "2006-04-03", "value": 10889.87}, {"date": "2006-04-04", "value": 10983.08}, {"date": "2006-04-05", "value": 11054.19}, {"date": "2006-04-06", "value": 11086.96}, {"date": "2006-04-07", "value": 10948.92}, {"date": "2006-04-10", "value": 10867.93}, {"date": "2006-04-11", "value": 10888.45}, {"date": "2006-04-12", "value": 10921.59}, {"date": "2006-04-13", "value": 10869.48}, {"date": "2006-04-18", "value": 11005.36}, {"date": "2006-04-19", "value": 10994.11}, {"date": "2006-04-20", "value": 10969.42}, {"date": "2006-04-21", "value": 10941.88}, {"date": "2006-04-24", "value": 10926.95}, {"date": "2006-04-25", "value": 10950.15}, {"date": "2006-04-26", "value": 10949.53}, {"date": "2006-04-27", "value": 10928.04}, {"date": "2006-04-28", "value": 11041.34}, {"date": "2006-05-02", "value": 11103.71}, {"date": "2006-05-03", "value": 11075.81}, {"date": "2006-05-04", "value": 11075.92}, {"date": "2006-05-05", "value": 11152.75}, {"date": "2006-05-08", "value": 11142.37}, {"date": "2006-05-09", "value": 11097.18}, {"date": "2006-05-10", "value": 11145.84}, {"date": "2006-05-11", "value": 11101.07}, {"date": "2006-05-12", "value": 11280.38}, {"date": "2006-05-15", "value": 11710.14}, {"date": "2006-05-16", "value": 11810.87}, {"date": "2006-05-17", "value": 11503.63}, {"date": "2006-05-18", "value": 11729.25}, {"date": "2006-05-19", "value": 11758.41}, {"date": "2006-05-22", "value": 11892.17}, {"date": "2006-05-23", "value": 11891.41}, {"date": "2006-05-24", "value": 12054.24}, {"date": "2006-05-25", "value": 11957.81}, {"date": "2006-05-26", "value": 11850.02}, {"date": "2006-05-29", "value": 11759.69}, {"date": "2006-05-30", "value": 11799.04}, {"date": "2006-05-31", "value": 11909.33}, {"date": "2006-06-01", "value": 11895.42}, {"date": "2006-06-02", "value": 11873.1}, {"date": "2006-06-05", "value": 12025.02}, {"date": "2006-06-06", "value": 12005.52}, {"date": "2006-06-07", "value": 11986.49}, {"date": "2006-06-08", "value": 12002.74}, {"date": "2006-06-09", "value": 11899.46}, {"date": "2006-06-12", "value": 11842.82}, {"date": "2006-06-13", "value": 11936.16}, {"date": "2006-06-14", "value": 11908.47}, {"date": "2006-06-15", "value": 11831.33}, {"date": "2006-06-16", "value": 11765.43}, {"date": "2006-06-19", "value": 11810.36}, {"date": "2006-06-20", "value": 11768.15}, {"date": "2006-06-21", "value": 11826.71}, {"date": "2006-06-22", "value": 11773.61}, {"date": "2006-06-23", "value": 11755.01}, {"date": "2006-06-26", "value": 11807.34}, {"date": "2006-06-27", "value": 11756.43}, {"date": "2006-06-28", "value": 11741.01}, {"date": "2006-06-29", "value": 11734.66}, {"date": "2006-06-30", "value": 11776.05}, {"date": "2006-07-03", "value": 11702.85}, {"date": "2006-07-04", "value": 11593.76}, {"date": "2006-07-05", "value": 11668.13}, {"date": "2006-07-06", "value": 11614.32}, {"date": "2006-07-07", "value": 11589.65}, {"date": "2006-07-10", "value": 11540.56}, {"date": "2006-07-11", "value": 11519.71}, {"date": "2006-07-12", "value": 11589.74}, {"date": "2006-07-13", "value": 11556.07}, {"date": "2006-07-14", "value": 11621.06}, {"date": "2006-07-17", "value": 11655.61}, {"date": "2006-07-18", "value": 11578.64}, {"date": "2006-07-19", "value": 11552.09}, {"date": "2006-07-20", "value": 11587.31}, {"date": "2006-07-21", "value": 11597.13}, {"date": "2006-07-24", "value": 11603.41}, {"date": "2006-07-25", "value": 11524.03}, {"date": "2006-07-26", "value": 11454.17}, {"date": "2006-07-27", "value": 11552.46}, {"date": "2006-07-28", "value": 11517.91}, {"date": "2006-07-31", "value": 11611.59}, {"date": "2006-08-01", "value": 11610.69}, {"date": "2006-08-02", "value": 11658.98}, {"date": "2006-08-03", "value": 11640.3}, {"date": "2006-08-04", "value": 11620.89}, {"date": "2006-08-07", "value": 11654.95}, {"date": "2006-08-08", "value": 11670.65}, {"date": "2006-08-09", "value": 11707.01}, {"date": "2006-08-10", "value": 11633.01}, {"date": "2006-08-11", "value": 11592.04}, {"date": "2006-08-14", "value": 11560.66}, {"date": "2006-08-15", "value": 11574.02}, {"date": "2006-08-16", "value": 11632.04}, {"date": "2006-08-17", "value": 11710.23}, {"date": "2006-08-18", "value": 11605.65}, {"date": "2006-08-21", "value": 11711.72}, {"date": "2006-08-22", "value": 11621.12}, {"date": "2006-08-23", "value": 11658.28}, {"date": "2006-08-24", "value": 11727.53}, {"date": "2006-08-25", "value": 11654.9}, {"date": "2006-08-28", "value": 11678.08}, {"date": "2006-08-29", "value": 11645.67}, {"date": "2006-08-30", "value": 11690.02}, {"date": "2006-08-31", "value": 11690.55}, {"date": "2006-09-01", "value": 11658.34}, {"date": "2006-09-04", "value": 11672.83}, {"date": "2006-09-05", "value": 11631.48}, {"date": "2006-09-06", "value": 11625.64}, {"date": "2006-09-07", "value": 11610.67}, {"date": "2006-09-08", "value": 11602.52}, {"date": "2006-09-11", "value": 11613.33}, {"date": "2006-09-12", "value": 11631.28}, {"date": "2006-09-13", "value": 11551.92}, {"date": "2006-09-14", "value": 11619.28}, {"date": "2006-09-15", "value": 11559.6}, {"date": "2006-09-18", "value": 11587.84}, {"date": "2006-09-19", "value": 11588.53}, {"date": "2006-09-20", "value": 11620.72}, {"date": "2006-09-21", "value": 11636.13}, {"date": "2006-09-22", "value": 11778.82}, {"date": "2006-09-25", "value": 11807.21}, {"date": "2006-09-26", "value": 11684.48}, {"date": "2006-09-27", "value": 11681.96}, {"date": "2006-09-28", "value": 11727.74}, {"date": "2006-09-29", "value": 11678.85}, {"date": "2006-10-02", "value": 11676.54}, {"date": "2006-10-03", "value": 11724.41}, {"date": "2006-10-04", "value": 11694.65}, {"date": "2006-10-05", "value": 11716.04}, {"date": "2006-10-06", "value": 11660.38}, {"date": "2006-10-09", "value": 11630.05}, {"date": "2006-10-10", "value": 11565.68}, {"date": "2006-10-11", "value": 11567.78}, {"date": "2006-10-12", "value": 11552.96}, {"date": "2006-10-13", "value": 11552.9}, {"date": "2006-10-16", "value": 11470.62}, {"date": "2006-10-17", "value": 11465.72}, {"date": "2006-10-18", "value": 11486.25}, {"date": "2006-10-19", "value": 11505.88}, {"date": "2006-10-20", "value": 11554.93}, {"date": "2006-10-23", "value": 11507.57}, {"date": "2006-10-24", "value": 11493.83}, {"date": "2006-10-25", "value": 11485.54}, {"date": "2006-10-26", "value": 11526.88}, {"date": "2006-10-27", "value": 11547.87}, {"date": "2006-10-30", "value": 11572.47}, {"date": "2006-10-31", "value": 11569.23}, {"date": "2006-11-01", "value": 11612.06}, {"date": "2006-11-02", "value": 11633.29}, {"date": "2006-11-03", "value": 11631.38}, {"date": "2006-11-06", "value": 11601.37}, {"date": "2006-11-07", "value": 11640.85}, {"date": "2006-11-08", "value": 11635.74}, {"date": "2006-11-09", "value": 11671.87}, {"date": "2006-11-10", "value": 11727.47}, {"date": "2006-11-13", "value": 11710.58}, {"date": "2006-11-14", "value": 11706.39}, {"date": "2006-11-15", "value": 11746.25}, {"date": "2006-11-16", "value": 11722.7}, {"date": "2006-11-17", "value": 11704.82}, {"date": "2006-11-20", "value": 11754.01}, {"date": "2006-11-21", "value": 11712.0}, {"date": "2006-11-22", "value": 11770.07}, {"date": "2006-11-23", "value": 11826.74}, {"date": "2006-11-24", "value": 11954.6}, {"date": "2006-11-27", "value": 11988.16}, {"date": "2006-11-28", "value": 12076.18}, {"date": "2006-11-29", "value": 12060.36}, {"date": "2006-11-30", "value": 12097.8}, {"date": "2006-12-01", "value": 12144.75}, {"date": "2006-12-04", "value": 12177.74}, {"date": "2006-12-05", "value": 12151.87}, {"date": "2006-12-06", "value": 12105.89}, {"date": "2006-12-07", "value": 12063.7}, {"date": "2006-12-08", "value": 12040.67}, {"date": "2006-12-11", "value": 11974.6}, {"date": "2006-12-12", "value": 12008.33}, {"date": "2006-12-13", "value": 12031.36}, {"date": "2006-12-14", "value": 11963.17}, {"date": "2006-12-15", "value": 11908.11}, {"date": "2006-12-18", "value": 11899.43}, {"date": "2006-12-19", "value": 12026.41}, {"date": "2006-12-20", "value": 12001.53}, {"date": "2006-12-21", "value": 11952.45}, {"date": "2006-12-22", "value": 11975.04}, {"date": "2006-12-27", "value": 11885.87}, {"date": "2006-12-28", "value": 11905.1}, {"date": "2006-12-29", "value": 11844.44}, {"date": "2007-01-02", "value": 11926.41}, {"date": "2007-01-03", "value": 11868.21}, {"date": "2007-01-04", "value": 11808.51}, {"date": "2007-01-05", "value": 11791.96}, {"date": "2007-01-08", "value": 11757.42}, {"date": "2007-01-09", "value": 11761.76}, {"date": "2007-01-10", "value": 11793.1}, {"date": "2007-01-11", "value": 11842.06}, {"date": "2007-01-12", "value": 11771.31}, {"date": "2007-01-15", "value": 11795.72}, {"date": "2007-01-16", "value": 11751.61}, {"date": "2007-01-17", "value": 11757.52}, {"date": "2007-01-18", "value": 11762.9}, {"date": "2007-01-19", "value": 11762.62}, {"date": "2007-01-22", "value": 11758.82}, {"date": "2007-01-23", "value": 11846.84}, {"date": "2007-01-24", "value": 11807.0}, {"date": "2007-01-25", "value": 11803.49}, {"date": "2007-01-26", "value": 11765.71}, {"date": "2007-01-29", "value": 11787.18}, {"date": "2007-01-30", "value": 11804.52}, {"date": "2007-01-31", "value": 11788.14}, {"date": "2007-02-01", "value": 11824.11}, {"date": "2007-02-02", "value": 11818.25}, {"date": "2007-02-05", "value": 11716.51}, {"date": "2007-02-06", "value": 11729.46}, {"date": "2007-02-07", "value": 11738.3}, {"date": "2007-02-08", "value": 11760.1}, {"date": "2007-02-09", "value": 11774.59}, {"date": "2007-02-12", "value": 11716.76}, {"date": "2007-02-13", "value": 11816.81}, {"date": "2007-02-14", "value": 11862.76}, {"date": "2007-02-15", "value": 11877.16}, {"date": "2007-02-16", "value": 11872.7}, {"date": "2007-02-19", "value": 11915.98}, {"date": "2007-02-20", "value": 11912.66}, {"date": "2007-02-21", "value": 11921.2}, {"date": "2007-02-22", "value": 11900.9}, {"date": "2007-02-23", "value": 11925.02}, {"date": "2007-02-26", "value": 11932.83}, {"date": "2007-02-27", "value": 12029.38}, {"date": "2007-02-28", "value": 12063.62}, {"date": "2007-03-01", "value": 12104.18}, {"date": "2007-03-02", "value": 12067.18}, {"date": "2007-03-05", "value": 12108.32}, {"date": "2007-03-06", "value": 12078.2}, {"date": "2007-03-07", "value": 12097.34}, {"date": "2007-03-08", "value": 12063.67}, {"date": "2007-03-09", "value": 12071.03}, {"date": "2007-03-12", "value": 12067.34}, {"date": "2007-03-13", "value": 12179.73}, {"date": "2007-03-14", "value": 12154.07}, {"date": "2007-03-15", "value": 12201.65}, {"date": "2007-03-16", "value": 12294.31}, {"date": "2007-03-19", "value": 12272.02}, {"date": "2007-03-20", "value": 12172.49}, {"date": "2007-03-21", "value": 12143.16}, {"date": "2007-03-22", "value": 12158.09}, {"date": "2007-03-23", "value": 12140.9}, {"date": "2007-03-26", "value": 12075.79}, {"date": "2007-03-27", "value": 12173.13}, {"date": "2007-03-28", "value": 12212.75}, {"date": "2007-03-29", "value": 12187.04}, {"date": "2007-03-30", "value": 12152.68}, {"date": "2007-04-02", "value": 12182.44}, {"date": "2007-04-03", "value": 12145.76}, {"date": "2007-04-04", "value": 12171.68}, {"date": "2007-04-05", "value": 12169.43}, {"date": "2007-04-10", "value": 12217.66}, {"date": "2007-04-11", "value": 12190.25}, {"date": "2007-04-12", "value": 12269.78}, {"date": "2007-04-13", "value": 12308.71}, {"date": "2007-04-16", "value": 12320.34}, {"date": "2007-04-17", "value": 12312.65}, {"date": "2007-04-18", "value": 12341.49}, {"date": "2007-04-19", "value": 12380.31}, {"date": "2007-04-20", "value": 12368.53}, {"date": "2007-04-23", "value": 12322.64}, {"date": "2007-04-24", "value": 12344.0}, {"date": "2007-04-25", "value": 12396.02}, {"date": "2007-04-26", "value": 12345.17}, {"date": "2007-04-27", "value": 12384.43}, {"date": "2007-04-30", "value": 12357.42}, {"date": "2007-05-02", "value": 12327.71}, {"date": "2007-05-03", "value": 12315.0}, {"date": "2007-05-04", "value": 12170.32}, {"date": "2007-05-07", "value": 12096.93}, {"date": "2007-05-08", "value": 12052.38}, {"date": "2007-05-09", "value": 11931.1}, {"date": "2007-05-10", "value": 11856.42}, {"date": "2007-05-11", "value": 11962.08}, {"date": "2007-05-14", "value": 11923.12}, {"date": "2007-05-15", "value": 11920.21}, {"date": "2007-05-16", "value": 11951.91}, {"date": "2007-05-17", "value": 11887.32}, {"date": "2007-05-18", "value": 11886.71}, {"date": "2007-05-21", "value": 11776.94}, {"date": "2007-05-22", "value": 11676.73}, {"date": "2007-05-23", "value": 11749.79}, {"date": "2007-05-24", "value": 11753.55}, {"date": "2007-05-25", "value": 11760.88}, {"date": "2007-05-28", "value": 11761.96}, {"date": "2007-05-29", "value": 11908.18}, {"date": "2007-05-30", "value": 11863.28}, {"date": "2007-05-31", "value": 11879.0}, {"date": "2007-06-01", "value": 11859.96}, {"date": "2007-06-04", "value": 11830.46}, {"date": "2007-06-05", "value": 11901.39}, {"date": "2007-06-06", "value": 12033.33}, {"date": "2007-06-07", "value": 11954.63}, {"date": "2007-06-08", "value": 12154.26}, {"date": "2007-06-11", "value": 12119.66}, {"date": "2007-06-12", "value": 11983.81}, {"date": "2007-06-13", "value": 12068.58}, {"date": "2007-06-14", "value": 12066.73}, {"date": "2007-06-15", "value": 12043.18}, {"date": "2007-06-18", "value": 11929.56}, {"date": "2007-06-19", "value": 11962.18}, {"date": "2007-06-20", "value": 12010.45}, {"date": "2007-06-21", "value": 12077.4}, {"date": "2007-06-22", "value": 12103.62}, {"date": "2007-06-25", "value": 12162.01}, {"date": "2007-06-26", "value": 12221.68}, {"date": "2007-06-27", "value": 12272.93}, {"date": "2007-06-28", "value": 12224.67}, {"date": "2007-06-29", "value": 12201.77}, {"date": "2007-07-02", "value": 12246.86}, {"date": "2007-07-03", "value": 12261.3}, {"date": "2007-07-04", "value": 12266.41}, {"date": "2007-07-05", "value": 12289.64}, {"date": "2007-07-06", "value": 12297.58}, {"date": "2007-07-09", "value": 12286.14}, {"date": "2007-07-10", "value": 12296.67}, {"date": "2007-07-11", "value": 12422.4}, {"date": "2007-07-12", "value": 12491.93}, {"date": "2007-07-13", "value": 12434.81}, {"date": "2007-07-16", "value": 12464.91}, {"date": "2007-07-17", "value": 12469.64}, {"date": "2007-07-18", "value": 12538.89}, {"date": "2007-07-19", "value": 12562.38}, {"date": "2007-07-20", "value": 12502.07}, {"date": "2007-07-23", "value": 12539.1}, {"date": "2007-07-24", "value": 12508.49}, {"date": "2007-07-25", "value": 12513.0}, {"date": "2007-07-26", "value": 12539.16}, {"date": "2007-07-27", "value": 12552.09}, {"date": "2007-07-30", "value": 12579.94}, {"date": "2007-07-31", "value": 12644.71}, {"date": "2007-08-01", "value": 12713.42}, {"date": "2007-08-02", "value": 12707.52}, {"date": "2007-08-03", "value": 12698.45}, {"date": "2007-08-06", "value": 12850.74}, {"date": "2007-08-07", "value": 12876.7}, {"date": "2007-08-08", "value": 12820.83}, {"date": "2007-08-09", "value": 12809.16}, {"date": "2007-08-10", "value": 12759.34}, {"date": "2007-08-13", "value": 12753.45}, {"date": "2007-08-14", "value": 12714.38}, {"date": "2007-08-15", "value": 12702.48}, {"date": "2007-08-16", "value": 12701.24}, {"date": "2007-08-17", "value": 12747.67}, {"date": "2007-08-20", "value": 12653.96}, {"date": "2007-08-21", "value": 12751.55}, {"date": "2007-08-22", "value": 12676.67}, {"date": "2007-08-23", "value": 12695.76}, {"date": "2007-08-24", "value": 12804.91}, {"date": "2007-08-27", "value": 12811.2}, {"date": "2007-08-28", "value": 12837.33}, {"date": "2007-08-29", "value": 12833.59}, {"date": "2007-08-30", "value": 12820.62}, {"date": "2007-08-31", "value": 12869.0}, {"date": "2007-09-03", "value": 12799.08}, {"date": "2007-09-04", "value": 12771.99}, {"date": "2007-09-05", "value": 12770.68}, {"date": "2007-09-06", "value": 12845.44}, {"date": "2007-09-07", "value": 12870.82}, {"date": "2007-09-10", "value": 12987.99}, {"date": "2007-09-11", "value": 13049.86}, {"date": "2007-09-12", "value": 13062.31}, {"date": "2007-09-13", "value": 13066.65}, {"date": "2007-09-14", "value": 13000.68}, {"date": "2007-09-17", "value": 13027.03}, {"date": "2007-09-18", "value": 13003.78}, {"date": "2007-09-19", "value": 12891.94}, {"date": "2007-09-20", "value": 12851.48}, {"date": "2007-09-21", "value": 12868.88}, {"date": "2007-09-24", "value": 12878.11}, {"date": "2007-09-25", "value": 12931.68}, {"date": "2007-09-26", "value": 12941.74}, {"date": "2007-09-27", "value": 12960.52}, {"date": "2007-09-28", "value": 12966.7}, {"date": "2007-10-01", "value": 12929.77}, {"date": "2007-10-02", "value": 12876.69}, {"date": "2007-10-03", "value": 12951.52}, {"date": "2007-10-04", "value": 12874.46}, {"date": "2007-10-05", "value": 12849.62}, {"date": "2007-10-08", "value": 12778.72}, {"date": "2007-10-09", "value": 12738.58}, {"date": "2007-10-10", "value": 12837.5}, {"date": "2007-10-11", "value": 12864.29}, {"date": "2007-10-12", "value": 12840.74}, {"date": "2007-10-15", "value": 12888.76}, {"date": "2007-10-16", "value": 12819.9}, {"date": "2007-10-17", "value": 12914.9}, {"date": "2007-10-18", "value": 13001.37}, {"date": "2007-10-19", "value": 12987.79}, {"date": "2007-10-22", "value": 12940.64}, {"date": "2007-10-23", "value": 13028.16}, {"date": "2007-10-24", "value": 13059.58}, {"date": "2007-10-25", "value": 13099.89}, {"date": "2007-10-26", "value": 13121.8}, {"date": "2007-10-29", "value": 13088.61}, {"date": "2007-10-30", "value": 13117.57}, {"date": "2007-10-31", "value": 13142.44}, {"date": "2007-11-01", "value": 13135.03}, {"date": "2007-11-02", "value": 13222.95}, {"date": "2007-11-05", "value": 13271.01}, {"date": "2007-11-06", "value": 13263.23}, {"date": "2007-11-07", "value": 13426.46}, {"date": "2007-11-08", "value": 13396.66}, {"date": "2007-11-09", "value": 13398.24}, {"date": "2007-11-12", "value": 13368.94}, {"date": "2007-11-13", "value": 13415.07}, {"date": "2007-11-14", "value": 13553.4}, {"date": "2007-11-15", "value": 13631.84}, {"date": "2007-11-16", "value": 13654.73}, {"date": "2007-11-19", "value": 13672.18}, {"date": "2007-11-20", "value": 13823.98}, {"date": "2007-11-21", "value": 13932.57}, {"date": "2007-11-22", "value": 13910.34}, {"date": "2007-11-23", "value": 13870.11}, {"date": "2007-11-26", "value": 13924.61}, {"date": "2007-11-27", "value": 13981.56}, {"date": "2007-11-28", "value": 13887.99}, {"date": "2007-11-29", "value": 13824.24}, {"date": "2007-11-30", "value": 13831.06}, {"date": "2007-12-03", "value": 13683.38}, {"date": "2007-12-04", "value": 13698.81}, {"date": "2007-12-05", "value": 13638.08}, {"date": "2007-12-06", "value": 13484.28}, {"date": "2007-12-07", "value": 13583.29}, {"date": "2007-12-10", "value": 13637.7}, {"date": "2007-12-11", "value": 13608.28}, {"date": "2007-12-12", "value": 13648.48}, {"date": "2007-12-13", "value": 13669.87}, {"date": "2007-12-14", "value": 13533.27}, {"date": "2007-12-17", "value": 13551.01}, {"date": "2007-12-18", "value": 13543.83}, {"date": "2007-12-19", "value": 13565.06}, {"date": "2007-12-20", "value": 13531.11}, {"date": "2007-12-21", "value": 13556.75}, {"date": "2007-12-24", "value": 13555.72}, {"date": "2007-12-27", "value": 13670.44}, {"date": "2007-12-28", "value": 13802.4}, {"date": "2007-12-31", "value": 13826.7}, {"date": "2008-01-02", "value": 13777.34}, {"date": "2008-01-03", "value": 13893.64}, {"date": "2008-01-04", "value": 13894.92}, {"date": "2008-01-07", "value": 13899.25}, {"date": "2008-01-08", "value": 13896.96}, {"date": "2008-01-09", "value": 13857.19}, {"date": "2008-01-10", "value": 13837.26}, {"date": "2008-01-11", "value": 13956.99}, {"date": "2008-01-14", "value": 14045.99}, {"date": "2008-01-15", "value": 14037.5}, {"date": "2008-01-16", "value": 13971.04}, {"date": "2008-01-17", "value": 13863.9}, {"date": "2008-01-18", "value": 13863.26}, {"date": "2008-01-21", "value": 13699.97}, {"date": "2008-01-22", "value": 13740.31}, {"date": "2008-01-23", "value": 13684.99}, {"date": "2008-01-24", "value": 13748.76}, {"date": "2008-01-25", "value": 13719.77}, {"date": "2008-01-28", "value": 13795.93}, {"date": "2008-01-29", "value": 13772.87}, {"date": "2008-01-30", "value": 13754.79}, {"date": "2008-01-31", "value": 13749.55}, {"date": "2008-02-01", "value": 13709.05}, {"date": "2008-02-04", "value": 13664.18}, {"date": "2008-02-05", "value": 13527.65}, {"date": "2008-02-06", "value": 13512.73}, {"date": "2008-02-07", "value": 13464.67}, {"date": "2008-02-08", "value": 13406.38}, {"date": "2008-02-11", "value": 13487.71}, {"date": "2008-02-12", "value": 13469.46}, {"date": "2008-02-13", "value": 13506.64}, {"date": "2008-02-14", "value": 13477.86}, {"date": "2008-02-15", "value": 13456.06}, {"date": "2008-02-18", "value": 13408.04}, {"date": "2008-02-19", "value": 13518.41}, {"date": "2008-02-20", "value": 13468.86}, {"date": "2008-02-21", "value": 13505.54}, {"date": "2008-02-22", "value": 13618.59}, {"date": "2008-02-25", "value": 13527.92}, {"date": "2008-02-26", "value": 13516.0}, {"date": "2008-02-27", "value": 13619.33}, {"date": "2008-02-28", "value": 13722.31}, {"date": "2008-02-29", "value": 13800.0}, {"date": "2008-03-03", "value": 13849.93}, {"date": "2008-03-04", "value": 13814.65}, {"date": "2008-03-05", "value": 13811.64}, {"date": "2008-03-06", "value": 13879.01}, {"date": "2008-03-07", "value": 13967.8}, {"date": "2008-03-10", "value": 14082.12}, {"date": "2008-03-11", "value": 14128.69}, {"date": "2008-03-12", "value": 14176.93}, {"date": "2008-03-13", "value": 14354.21}, {"date": "2008-03-14", "value": 14367.47}, {"date": "2008-03-17", "value": 14610.91}, {"date": "2008-03-18", "value": 14509.32}, {"date": "2008-03-19", "value": 14413.1}, {"date": "2008-03-20", "value": 14243.14}, {"date": "2008-03-25", "value": 14300.13}, {"date": "2008-03-26", "value": 14437.49}, {"date": "2008-03-27", "value": 14523.12}, {"date": "2008-03-28", "value": 14540.22}, {"date": "2008-03-31", "value": 14570.76}, {"date": "2008-04-01", "value": 14443.22}, {"date": "2008-04-02", "value": 14350.18}, {"date": "2008-04-03", "value": 14361.55}, {"date": "2008-04-04", "value": 14519.27}, {"date": "2008-04-07", "value": 14429.71}, {"date": "2008-04-08", "value": 14430.63}, {"date": "2008-04-09", "value": 14483.65}, {"date": "2008-04-10", "value": 14593.09}, {"date": "2008-04-11", "value": 14539.44}, {"date": "2008-04-14", "value": 14583.61}, {"date": "2008-04-15", "value": 14553.85}, {"date": "2008-04-16", "value": 14639.42}, {"date": "2008-04-17", "value": 14586.37}, {"date": "2008-04-18", "value": 14493.93}, {"date": "2008-04-21", "value": 14602.31}, {"date": "2008-04-22", "value": 14632.62}, {"date": "2008-04-23", "value": 14680.74}, {"date": "2008-04-24", "value": 14539.02}, {"date": "2008-04-25", "value": 14387.31}, {"date": "2008-04-28", "value": 14401.2}, {"date": "2008-04-29", "value": 14356.46}, {"date": "2008-04-30", "value": 14330.99}, {"date": "2008-05-02", "value": 14260.01}, {"date": "2008-05-05", "value": 14243.3}, {"date": "2008-05-06", "value": 14301.29}, {"date": "2008-05-07", "value": 14234.18}, {"date": "2008-05-08", "value": 14242.02}, {"date": "2008-05-09", "value": 14283.19}, {"date": "2008-05-12", "value": 14263.49}, {"date": "2008-05-13", "value": 14328.0}, {"date": "2008-05-14", "value": 14350.55}, {"date": "2008-05-15", "value": 14406.29}, {"date": "2008-05-16", "value": 14389.89}, {"date": "2008-05-19", "value": 14455.46}, {"date": "2008-05-20", "value": 14520.81}, {"date": "2008-05-21", "value": 14637.69}, {"date": "2008-05-22", "value": 14667.91}, {"date": "2008-05-23", "value": 14660.52}, {"date": "2008-05-26", "value": 14736.54}, {"date": "2008-05-27", "value": 14711.96}, {"date": "2008-05-28", "value": 14560.08}, {"date": "2008-05-29", "value": 14477.98}, {"date": "2008-05-30", "value": 14445.7}, {"date": "2008-06-02", "value": 14442.29}, {"date": "2008-06-03", "value": 14517.08}, {"date": "2008-06-04", "value": 14407.35}, {"date": "2008-06-05", "value": 14331.56}, {"date": "2008-06-06", "value": 14544.2}, {"date": "2008-06-09", "value": 14734.36}, {"date": "2008-06-10", "value": 14493.52}, {"date": "2008-06-11", "value": 14436.71}, {"date": "2008-06-12", "value": 14376.35}, {"date": "2008-06-13", "value": 14277.82}, {"date": "2008-06-16", "value": 14400.06}, {"date": "2008-06-17", "value": 14398.25}, {"date": "2008-06-18", "value": 14385.25}, {"date": "2008-06-19", "value": 14377.2}, {"date": "2008-06-20", "value": 14454.86}, {"date": "2008-06-23", "value": 14392.62}, {"date": "2008-06-24", "value": 14420.64}, {"date": "2008-06-25", "value": 14436.87}, {"date": "2008-06-26", "value": 14464.65}, {"date": "2008-06-27", "value": 14511.78}, {"date": "2008-06-30", "value": 14550.17}, {"date": "2008-07-01", "value": 14544.55}, {"date": "2008-07-02", "value": 14565.23}, {"date": "2008-07-03", "value": 14630.09}, {"date": "2008-07-04", "value": 14436.13}, {"date": "2008-07-07", "value": 14415.35}, {"date": "2008-07-08", "value": 14439.88}, {"date": "2008-07-09", "value": 14415.37}, {"date": "2008-07-10", "value": 14386.96}, {"date": "2008-07-11", "value": 14501.69}, {"date": "2008-07-14", "value": 14502.38}, {"date": "2008-07-15", "value": 14614.86}, {"date": "2008-07-16", "value": 14523.22}, {"date": "2008-07-17", "value": 14498.67}, {"date": "2008-07-18", "value": 14468.48}, {"date": "2008-07-21", "value": 14513.24}, {"date": "2008-07-22", "value": 14562.7}, {"date": "2008-07-23", "value": 14390.42}, {"date": "2008-07-24", "value": 14316.24}, {"date": "2008-07-25", "value": 14352.55}, {"date": "2008-07-28", "value": 14357.99}, {"date": "2008-07-29", "value": 14327.67}, {"date": "2008-07-30", "value": 14221.84}, {"date": "2008-07-31", "value": 14198.2}, {"date": "2008-08-01", "value": 14166.11}, {"date": "2008-08-04", "value": 14144.82}, {"date": "2008-08-05", "value": 14059.1}, {"date": "2008-08-06", "value": 14042.42}, {"date": "2008-08-07", "value": 14078.61}, {"date": "2008-08-08", "value": 13822.86}, {"date": "2008-08-11", "value": 13773.51}, {"date": "2008-08-12", "value": 13669.72}, {"date": "2008-08-13", "value": 13680.95}, {"date": "2008-08-14", "value": 13685.37}, {"date": "2008-08-15", "value": 13535.95}, {"date": "2008-08-18", "value": 13512.98}, {"date": "2008-08-19", "value": 13485.23}, {"date": "2008-08-20", "value": 13496.34}, {"date": "2008-08-21", "value": 13556.29}, {"date": "2008-08-22", "value": 13534.51}, {"date": "2008-08-25", "value": 13526.57}, {"date": "2008-08-26", "value": 13393.67}, {"date": "2008-08-27", "value": 13526.57}, {"date": "2008-08-28", "value": 13530.24}, {"date": "2008-08-29", "value": 13482.53}, {"date": "2008-09-01", "value": 13392.84}, {"date": "2008-09-02", "value": 13369.24}, {"date": "2008-09-03", "value": 13295.83}, {"date": "2008-09-04", "value": 13344.9}, {"date": "2008-09-05", "value": 13356.56}, {"date": "2008-09-08", "value": 13217.6}, {"date": "2008-09-09", "value": 13182.21}, {"date": "2008-09-10", "value": 13149.7}, {"date": "2008-09-11", "value": 13132.8}, {"date": "2008-09-12", "value": 13264.24}, {"date": "2008-09-15", "value": 13372.7}, {"date": "2008-09-16", "value": 13489.45}, {"date": "2008-09-17", "value": 13370.56}, {"date": "2008-09-18", "value": 13631.88}, {"date": "2008-09-19", "value": 13346.25}, {"date": "2008-09-22", "value": 13536.46}, {"date": "2008-09-23", "value": 13744.02}, {"date": "2008-09-24", "value": 13713.12}, {"date": "2008-09-25", "value": 13777.58}, {"date": "2008-09-26", "value": 13739.64}, {"date": "2008-09-29", "value": 13549.76}, {"date": "2008-09-30", "value": 13487.73}, {"date": "2008-10-01", "value": 13370.85}, {"date": "2008-10-02", "value": 13110.53}, {"date": "2008-10-03", "value": 13045.46}, {"date": "2008-10-06", "value": 13075.01}, {"date": "2008-10-07", "value": 13018.56}, {"date": "2008-10-08", "value": 13279.25}, {"date": "2008-10-09", "value": 13168.93}, {"date": "2008-10-10", "value": 13388.89}, {"date": "2008-10-13", "value": 13393.5}, {"date": "2008-10-14", "value": 13366.94}, {"date": "2008-10-15", "value": 13325.25}, {"date": "2008-10-16", "value": 13473.23}, {"date": "2008-10-17", "value": 13139.27}, {"date": "2008-10-20", "value": 13215.93}, {"date": "2008-10-21", "value": 12979.65}, {"date": "2008-10-22", "value": 12714.57}, {"date": "2008-10-23", "value": 12810.0}, {"date": "2008-10-24", "value": 12864.29}, {"date": "2008-10-27", "value": 13643.7}, {"date": "2008-10-28", "value": 13528.08}, {"date": "2008-10-29", "value": 13791.6}, {"date": "2008-10-30", "value": 13914.86}, {"date": "2008-10-31", "value": 13905.13}, {"date": "2008-11-03", "value": 14104.2}, {"date": "2008-11-04", "value": 13973.8}, {"date": "2008-11-05", "value": 14141.56}, {"date": "2008-11-06", "value": 14047.0}, {"date": "2008-11-07", "value": 14159.16}, {"date": "2008-11-10", "value": 14180.1}, {"date": "2008-11-11", "value": 14499.71}, {"date": "2008-11-12", "value": 14472.15}, {"date": "2008-11-13", "value": 14842.13}, {"date": "2008-11-14", "value": 14956.5}, {"date": "2008-11-17", "value": 15065.4}, {"date": "2008-11-18", "value": 15278.5}, {"date": "2008-11-19", "value": 15413.48}, {"date": "2008-11-20", "value": 15363.95}, {"date": "2008-11-21", "value": 15626.48}, {"date": "2008-11-24", "value": 16030.12}, {"date": "2008-11-25", "value": 16013.75}, {"date": "2008-11-26", "value": 15974.73}, {"date": "2008-11-27", "value": 15963.75}, {"date": "2008-11-28", "value": 15590.58}, {"date": "2008-12-01", "value": 15633.92}, {"date": "2008-12-02", "value": 15871.25}, {"date": "2008-12-03", "value": 15274.0}, {"date": "2008-12-04", "value": 15049.35}, {"date": "2008-12-05", "value": 14754.73}, {"date": "2008-12-08", "value": 14974.91}, {"date": "2008-12-09", "value": 14185.99}, {"date": "2008-12-10", "value": 14185.19}, {"date": "2008-12-11", "value": 14602.58}, {"date": "2008-12-12", "value": 15074.2}, {"date": "2008-12-15", "value": 15117.69}, {"date": "2008-12-16", "value": 15282.15}, {"date": "2008-12-17", "value": 15500.05}, {"date": "2008-12-18", "value": 16150.68}, {"date": "2008-12-19", "value": 15438.55}, {"date": "2008-12-22", "value": 15786.1}, {"date": "2008-12-23", "value": 15620.42}, {"date": "2008-12-24", "value": 15720.61}, {"date": "2008-12-29", "value": 15839.7}, {"date": "2008-12-30", "value": 15507.8}, {"date": "2008-12-31", "value": 15239.12}, {"date": "2009-01-02", "value": 15391.26}, {"date": "2009-01-05", "value": 15076.02}, {"date": "2009-01-06", "value": 14665.2}, {"date": "2009-01-07", "value": 14750.58}, {"date": "2009-01-08", "value": 15019.55}, {"date": "2009-01-09", "value": 15035.98}, {"date": "2009-01-12", "value": 14967.8}, {"date": "2009-01-13", "value": 14935.66}, {"date": "2009-01-14", "value": 14657.6}, {"date": "2009-01-15", "value": 14727.17}, {"date": "2009-01-16", "value": 14634.16}, {"date": "2009-01-19", "value": 14618.84}, {"date": "2009-01-20", "value": 14622.54}, {"date": "2009-01-21", "value": 14459.2}, {"date": "2009-01-22", "value": 14607.0}, {"date": "2009-01-23", "value": 14496.74}, {"date": "2009-01-26", "value": 14717.67}, {"date": "2009-01-27", "value": 14919.56}, {"date": "2009-01-28", "value": 15016.95}, {"date": "2009-01-29", "value": 14913.76}, {"date": "2009-01-30", "value": 14610.24}, {"date": "2009-02-02", "value": 15009.59}, {"date": "2009-02-03", "value": 15001.21}, {"date": "2009-02-04", "value": 15061.15}, {"date": "2009-02-05", "value": 14962.46}, {"date": "2009-02-06", "value": 15067.29}, {"date": "2009-02-09", "value": 15303.91}, {"date": "2009-02-10", "value": 15326.99}, {"date": "2009-02-11", "value": 15331.53}, {"date": "2009-02-12", "value": 15348.27}, {"date": "2009-02-13", "value": 15195.26}, {"date": "2009-02-16", "value": 15266.94}, {"date": "2009-02-17", "value": 15539.82}, {"date": "2009-02-18", "value": 15178.18}, {"date": "2009-02-19", "value": 15347.64}, {"date": "2009-02-20", "value": 15235.11}, {"date": "2009-02-23", "value": 15255.22}, {"date": "2009-02-24", "value": 15315.6}, {"date": "2009-02-25", "value": 15385.99}, {"date": "2009-02-26", "value": 15386.97}, {"date": "2009-02-27", "value": 15147.51}, {"date": "2009-03-02", "value": 15215.97}, {"date": "2009-03-03", "value": 15131.69}, {"date": "2009-03-04", "value": 15153.89}, {"date": "2009-03-05", "value": 15222.94}, {"date": "2009-03-06", "value": 15303.52}, {"date": "2009-03-09", "value": 15090.57}, {"date": "2009-03-10", "value": 15269.29}, {"date": "2009-03-11", "value": 15375.17}, {"date": "2009-03-12", "value": 15427.87}, {"date": "2009-03-13", "value": 15453.74}, {"date": "2009-03-16", "value": 15585.19}, {"date": "2009-03-17", "value": 15530.4}, {"date": "2009-03-18", "value": 15677.22}, {"date": "2009-03-19", "value": 16357.35}, {"date": "2009-03-20", "value": 15974.27}, {"date": "2009-03-23", "value": 15693.39}, {"date": "2009-03-24", "value": 15397.98}, {"date": "2009-03-25", "value": 15754.25}, {"date": "2009-03-26", "value": 15797.73}, {"date": "2009-03-27", "value": 15285.26}, {"date": "2009-03-30", "value": 15244.51}, {"date": "2009-03-31", "value": 15570.36}, {"date": "2009-04-01", "value": 15471.33}, {"date": "2009-04-02", "value": 15374.02}, {"date": "2009-04-03", "value": 15382.37}, {"date": "2009-04-06", "value": 15284.22}, {"date": "2009-04-07", "value": 15077.56}, {"date": "2009-04-08", "value": 14988.08}, {"date": "2009-04-09", "value": 15098.04}, {"date": "2009-04-14", "value": 14470.84}, {"date": "2009-04-15", "value": 14351.98}, {"date": "2009-04-16", "value": 14119.72}, {"date": "2009-04-17", "value": 14037.35}, {"date": "2009-04-20", "value": 13925.48}, {"date": "2009-04-21", "value": 14063.55}, {"date": "2009-04-22", "value": 14112.23}, {"date": "2009-04-23", "value": 14257.13}, {"date": "2009-04-24", "value": 14290.56}, {"date": "2009-04-27", "value": 14207.81}, {"date": "2009-04-28", "value": 14135.3}, {"date": "2009-04-29", "value": 14333.91}, {"date": "2009-04-30", "value": 14071.5}, {"date": "2009-05-04", "value": 13897.63}, {"date": "2009-05-05", "value": 14106.66}, {"date": "2009-05-06", "value": 13885.52}, {"date": "2009-05-07", "value": 13891.45}, {"date": "2009-05-08", "value": 13915.01}, {"date": "2009-05-11", "value": 14114.82}, {"date": "2009-05-12", "value": 14171.36}, {"date": "2009-05-13", "value": 14094.96}, {"date": "2009-05-14", "value": 14092.17}, {"date": "2009-05-15", "value": 14106.1}, {"date": "2009-05-18", "value": 14006.04}, {"date": "2009-05-19", "value": 13946.3}, {"date": "2009-05-20", "value": 14093.38}, {"date": "2009-05-21", "value": 14284.74}, {"date": "2009-05-22", "value": 14289.74}, {"date": "2009-05-25", "value": 14286.69}, {"date": "2009-05-26", "value": 14279.65}, {"date": "2009-05-27", "value": 14441.13}, {"date": "2009-05-28", "value": 14306.32}, {"date": "2009-05-29", "value": 14539.26}, {"date": "2009-06-01", "value": 14548.56}, {"date": "2009-06-02", "value": 14609.18}, {"date": "2009-06-03", "value": 14378.47}, {"date": "2009-06-04", "value": 14218.04}, {"date": "2009-06-05", "value": 14078.75}, {"date": "2009-06-08", "value": 13973.65}, {"date": "2009-06-09", "value": 14066.46}, {"date": "2009-06-10", "value": 14109.8}, {"date": "2009-06-11", "value": 14150.14}, {"date": "2009-06-12", "value": 14138.5}, {"date": "2009-06-15", "value": 14090.25}, {"date": "2009-06-16", "value": 14202.52}, {"date": "2009-06-17", "value": 14223.55}, {"date": "2009-06-18", "value": 14310.78}, {"date": "2009-06-19", "value": 14491.0}, {"date": "2009-06-22", "value": 14494.01}, {"date": "2009-06-23", "value": 14691.82}, {"date": "2009-06-24", "value": 14564.2}, {"date": "2009-06-25", "value": 14328.78}, {"date": "2009-06-26", "value": 14407.13}, {"date": "2009-06-29", "value": 14435.59}, {"date": "2009-06-30", "value": 14427.58}, {"date": "2009-07-01", "value": 14421.33}, {"date": "2009-07-02", "value": 14374.42}, {"date": "2009-07-03", "value": 14274.83}, {"date": "2009-07-06", "value": 14217.14}, {"date": "2009-07-07", "value": 14374.43}, {"date": "2009-07-08", "value": 14248.39}, {"date": "2009-07-09", "value": 14193.23}, {"date": "2009-07-10", "value": 14174.11}, {"date": "2009-07-13", "value": 14310.09}, {"date": "2009-07-14", "value": 14284.31}, {"date": "2009-07-15", "value": 14275.68}, {"date": "2009-07-16", "value": 14305.53}, {"date": "2009-07-17", "value": 14340.05}, {"date": "2009-07-20", "value": 14202.88}, {"date": "2009-07-21", "value": 14301.78}, {"date": "2009-07-22", "value": 14316.74}, {"date": "2009-07-23", "value": 14268.07}, {"date": "2009-07-24", "value": 14226.34}, {"date": "2009-07-27", "value": 14222.2}, {"date": "2009-07-28", "value": 14121.19}, {"date": "2009-07-29", "value": 14043.96}, {"date": "2009-07-30", "value": 13989.56}, {"date": "2009-07-31", "value": 14068.37}, {"date": "2009-08-03", "value": 14163.96}, {"date": "2009-08-04", "value": 14208.64}, {"date": "2009-08-05", "value": 14279.88}, {"date": "2009-08-06", "value": 14275.85}, {"date": "2009-08-07", "value": 14308.44}, {"date": "2009-08-10", "value": 14103.4}, {"date": "2009-08-11", "value": 14054.16}, {"date": "2009-08-12", "value": 14162.71}, {"date": "2009-08-13", "value": 14225.1}, {"date": "2009-08-14", "value": 14246.96}, {"date": "2009-08-17", "value": 14119.06}, {"date": "2009-08-18", "value": 14133.0}, {"date": "2009-08-19", "value": 14296.39}, {"date": "2009-08-20", "value": 14326.89}, {"date": "2009-08-21", "value": 14352.49}, {"date": "2009-08-24", "value": 14331.16}, {"date": "2009-08-25", "value": 14359.3}, {"date": "2009-08-26", "value": 14406.62}, {"date": "2009-08-27", "value": 14506.97}, {"date": "2009-08-28", "value": 14435.32}, {"date": "2009-08-31", "value": 14390.15}, {"date": "2009-09-01", "value": 14477.49}, {"date": "2009-09-02", "value": 14450.56}, {"date": "2009-09-03", "value": 14493.04}, {"date": "2009-09-04", "value": 14426.36}, {"date": "2009-09-07", "value": 14417.23}, {"date": "2009-09-08", "value": 14458.52}, {"date": "2009-09-09", "value": 14411.86}, {"date": "2009-09-10", "value": 14451.39}, {"date": "2009-09-11", "value": 14468.46}, {"date": "2009-09-14", "value": 14495.38}, {"date": "2009-09-15", "value": 14502.11}, {"date": "2009-09-16", "value": 14215.86}, {"date": "2009-09-17", "value": 14265.77}, {"date": "2009-09-18", "value": 14263.53}, {"date": "2009-09-21", "value": 14218.74}, {"date": "2009-09-22", "value": 14316.85}, {"date": "2009-09-23", "value": 14341.48}, {"date": "2009-09-24", "value": 14257.22}, {"date": "2009-09-25", "value": 14164.36}, {"date": "2009-09-28", "value": 14255.42}, {"date": "2009-09-29", "value": 14148.9}, {"date": "2009-09-30", "value": 14130.03}, {"date": "2009-10-01", "value": 13994.67}, {"date": "2009-10-02", "value": 14021.41}, {"date": "2009-10-05", "value": 13957.02}, {"date": "2009-10-06", "value": 13861.21}, {"date": "2009-10-07", "value": 13853.11}, {"date": "2009-10-08", "value": 13927.08}, {"date": "2009-10-09", "value": 13945.55}, {"date": "2009-10-12", "value": 14012.1}, {"date": "2009-10-13", "value": 14039.86}, {"date": "2009-10-14", "value": 13941.08}, {"date": "2009-10-15", "value": 13884.77}, {"date": "2009-10-16", "value": 13974.08}, {"date": "2009-10-19", "value": 14022.02}, {"date": "2009-10-20", "value": 14065.91}, {"date": "2009-10-21", "value": 14067.93}, {"date": "2009-10-22", "value": 14352.61}, {"date": "2009-10-23", "value": 14171.37}, {"date": "2009-10-26", "value": 14258.99}, {"date": "2009-10-27", "value": 14257.68}, {"date": "2009-10-28", "value": 14282.26}, {"date": "2009-10-29", "value": 14188.12}, {"date": "2009-10-30", "value": 14180.74}, {"date": "2009-11-02", "value": 14121.69}, {"date": "2009-11-03", "value": 14137.59}, {"date": "2009-11-04", "value": 14037.18}, {"date": "2009-11-05", "value": 14136.56}, {"date": "2009-11-06", "value": 14059.59}, {"date": "2009-11-09", "value": 14100.1}, {"date": "2009-11-10", "value": 14089.57}, {"date": "2009-11-11", "value": 14126.32}, {"date": "2009-11-12", "value": 14066.34}, {"date": "2009-11-13", "value": 13935.33}, {"date": "2009-11-16", "value": 14060.07}, {"date": "2009-11-17", "value": 13987.41}, {"date": "2009-11-18", "value": 14079.05}, {"date": "2009-11-19", "value": 14208.07}, {"date": "2009-11-20", "value": 14026.59}, {"date": "2009-11-23", "value": 14159.25}, {"date": "2009-11-24", "value": 14245.62}, {"date": "2009-11-25", "value": 14168.09}, {"date": "2009-11-26", "value": 14233.28}, {"date": "2009-11-27", "value": 14224.11}, {"date": "2009-11-30", "value": 14222.64}, {"date": "2009-12-01", "value": 14250.6}, {"date": "2009-12-02", "value": 14238.3}, {"date": "2009-12-03", "value": 14248.95}, {"date": "2009-12-04", "value": 14186.89}, {"date": "2009-12-07", "value": 13966.6}, {"date": "2009-12-08", "value": 14045.58}, {"date": "2009-12-09", "value": 13975.37}, {"date": "2009-12-10", "value": 13905.61}, {"date": "2009-12-11", "value": 13936.05}, {"date": "2009-12-14", "value": 13870.61}, {"date": "2009-12-15", "value": 13777.64}, {"date": "2009-12-16", "value": 13808.21}, {"date": "2009-12-17", "value": 13643.99}, {"date": "2009-12-18", "value": 13627.79}, {"date": "2009-12-21", "value": 13654.58}, {"date": "2009-12-22", "value": 13543.2}, {"date": "2009-12-23", "value": 13574.46}, {"date": "2009-12-24", "value": 13646.65}, {"date": "2009-12-28", "value": 13615.3}, {"date": "2009-12-29", "value": 13624.39}, {"date": "2009-12-30", "value": 13511.53}, {"date": "2009-12-31", "value": 13626.13}, {"date": "2010-01-04", "value": 13542.61}, {"date": "2010-01-05", "value": 13485.1}, {"date": "2010-01-06", "value": 13376.56}, {"date": "2010-01-07", "value": 13265.41}, {"date": "2010-01-08", "value": 13271.75}, {"date": "2010-01-11", "value": 13296.15}, {"date": "2010-01-12", "value": 13281.14}, {"date": "2010-01-13", "value": 13324.06}, {"date": "2010-01-14", "value": 13277.04}, {"date": "2010-01-15", "value": 13245.61}, {"date": "2010-01-18", "value": 13268.3}, {"date": "2010-01-19", "value": 13264.32}, {"date": "2010-01-20", "value": 13193.21}, {"date": "2010-01-21", "value": 13127.0}, {"date": "2010-01-22", "value": 13214.02}, {"date": "2010-01-25", "value": 13211.91}, {"date": "2010-01-26", "value": 13244.97}, {"date": "2010-01-27", "value": 13261.49}, {"date": "2010-01-28", "value": 13050.19}, {"date": "2010-01-29", "value": 13071.23}, {"date": "2010-02-01", "value": 13074.66}, {"date": "2010-02-02", "value": 13037.03}, {"date": "2010-02-03", "value": 12987.4}, {"date": "2010-02-04", "value": 12942.49}, {"date": "2010-02-05", "value": 12938.22}, {"date": "2010-02-08", "value": 12861.76}, {"date": "2010-02-09", "value": 12878.09}, {"date": "2010-02-10", "value": 12871.34}, {"date": "2010-02-11", "value": 12850.95}, {"date": "2010-02-12", "value": 12674.61}, {"date": "2010-02-15", "value": 12722.54}, {"date": "2010-02-16", "value": 12712.64}, {"date": "2010-02-17", "value": 12739.58}, {"date": "2010-02-18", "value": 12638.17}, {"date": "2010-02-19", "value": 12620.45}, {"date": "2010-02-22", "value": 12667.32}, {"date": "2010-02-23", "value": 12625.71}, {"date": "2010-02-24", "value": 12616.76}, {"date": "2010-02-25", "value": 12609.31}, {"date": "2010-02-26", "value": 12652.04}, {"date": "2010-03-01", "value": 12519.7}, {"date": "2010-03-02", "value": 12600.11}, {"date": "2010-03-03", "value": 12644.45}, {"date": "2010-03-04", "value": 12667.29}, {"date": "2010-03-05", "value": 12542.52}, {"date": "2010-03-08", "value": 12550.47}, {"date": "2010-03-09", "value": 12487.33}, {"date": "2010-03-10", "value": 12484.0}, {"date": "2010-03-11", "value": 12542.26}, {"date": "2010-03-12", "value": 12568.35}, {"date": "2010-03-15", "value": 12566.08}, {"date": "2010-03-16", "value": 12581.48}, {"date": "2010-03-17", "value": 12562.44}, {"date": "2010-03-18", "value": 12483.42}, {"date": "2010-03-19", "value": 12336.82}, {"date": "2010-03-22", "value": 12296.59}, {"date": "2010-03-23", "value": 12328.89}, {"date": "2010-03-24", "value": 12180.34}, {"date": "2010-03-25", "value": 12173.12}, {"date": "2010-03-26", "value": 12169.47}, {"date": "2010-03-29", "value": 12240.18}, {"date": "2010-03-30", "value": 12241.67}, {"date": "2010-03-31", "value": 12227.26}, {"date": "2010-04-01", "value": 12249.89}, {"date": "2010-04-06", "value": 12125.98}, {"date": "2010-04-07", "value": 12075.67}, {"date": "2010-04-08", "value": 12060.75}, {"date": "2010-04-09", "value": 12091.56}, {"date": "2010-04-12", "value": 12247.8}, {"date": "2010-04-13", "value": 12269.52}, {"date": "2010-04-14", "value": 12257.63}, {"date": "2010-04-15", "value": 12200.43}, {"date": "2010-04-16", "value": 12194.89}, {"date": "2010-04-19", "value": 12155.27}, {"date": "2010-04-20", "value": 12141.23}, {"date": "2010-04-21", "value": 12049.52}, {"date": "2010-04-22", "value": 12024.89}, {"date": "2010-04-23", "value": 11993.66}, {"date": "2010-04-26", "value": 12000.7}, {"date": "2010-04-27", "value": 11970.34}, {"date": "2010-04-28", "value": 11979.43}, {"date": "2010-04-29", "value": 11948.32}, {"date": "2010-04-30", "value": 11996.54}, {"date": "2010-05-03", "value": 11950.29}, {"date": "2010-05-04", "value": 11814.18}, {"date": "2010-05-05", "value": 11819.16}, {"date": "2010-05-06", "value": 11688.58}, {"date": "2010-05-07", "value": 11757.5}, {"date": "2010-05-10", "value": 11772.16}, {"date": "2010-05-11", "value": 11548.38}, {"date": "2010-05-12", "value": 11575.72}, {"date": "2010-05-13", "value": 11459.1}, {"date": "2010-05-14", "value": 11403.86}, {"date": "2010-05-17", "value": 11273.27}, {"date": "2010-05-18", "value": 11347.23}, {"date": "2010-05-19", "value": 11279.05}, {"date": "2010-05-20", "value": 11297.49}, {"date": "2010-05-21", "value": 11578.94}, {"date": "2010-05-24", "value": 11446.75}, {"date": "2010-05-25", "value": 11428.04}, {"date": "2010-05-26", "value": 11397.23}, {"date": "2010-05-27", "value": 11356.57}, {"date": "2010-05-28", "value": 11387.55}, {"date": "2010-05-31", "value": 11276.14}, {"date": "2010-06-01", "value": 11249.9}, {"date": "2010-06-02", "value": 11314.93}, {"date": "2010-06-03", "value": 11276.7}, {"date": "2010-06-04", "value": 11075.21}, {"date": "2010-06-07", "value": 11126.46}, {"date": "2010-06-08", "value": 11119.4}, {"date": "2010-06-09", "value": 11111.88}, {"date": "2010-06-10", "value": 11128.38}, {"date": "2010-06-11", "value": 11138.19}, {"date": "2010-06-14", "value": 11142.46}, {"date": "2010-06-15", "value": 11263.11}, {"date": "2010-06-16", "value": 11254.79}, {"date": "2010-06-17", "value": 11281.05}, {"date": "2010-06-18", "value": 11328.86}, {"date": "2010-06-21", "value": 11163.58}, {"date": "2010-06-22", "value": 11061.54}, {"date": "2010-06-23", "value": 11109.73}, {"date": "2010-06-24", "value": 11111.19}, {"date": "2010-06-25", "value": 11152.12}, {"date": "2010-06-28", "value": 11142.6}, {"date": "2010-06-29", "value": 11052.67}, {"date": "2010-06-30", "value": 11121.85}, {"date": "2010-07-01", "value": 11160.96}, {"date": "2010-07-02", "value": 11374.57}, {"date": "2010-07-05", "value": 11356.67}, {"date": "2010-07-06", "value": 11405.1}, {"date": "2010-07-07", "value": 11408.78}, {"date": "2010-07-08", "value": 11474.25}, {"date": "2010-07-09", "value": 11429.32}, {"date": "2010-07-12", "value": 11382.66}, {"date": "2010-07-13", "value": 11382.54}, {"date": "2010-07-14", "value": 11489.46}, {"date": "2010-07-15", "value": 11591.5}, {"date": "2010-07-16", "value": 11757.68}, {"date": "2010-07-19", "value": 11740.88}, {"date": "2010-07-20", "value": 11666.48}, {"date": "2010-07-21", "value": 11613.14}, {"date": "2010-07-22", "value": 11634.64}, {"date": "2010-07-23", "value": 11668.2}, {"date": "2010-07-26", "value": 11679.47}, {"date": "2010-07-27", "value": 11750.25}, {"date": "2010-07-28", "value": 11694.93}, {"date": "2010-07-29", "value": 11720.52}, {"date": "2010-07-30", "value": 11647.09}, {"date": "2010-08-02", "value": 11687.4}, {"date": "2010-08-03", "value": 11815.96}, {"date": "2010-08-04", "value": 11828.98}, {"date": "2010-08-05", "value": 11776.61}, {"date": "2010-08-06", "value": 11783.16}, {"date": "2010-08-09", "value": 11838.69}, {"date": "2010-08-10", "value": 11765.68}, {"date": "2010-08-11", "value": 11693.98}, {"date": "2010-08-12", "value": 11534.29}, {"date": "2010-08-13", "value": 11492.1}, {"date": "2010-08-16", "value": 11513.77}, {"date": "2010-08-17", "value": 11526.27}, {"date": "2010-08-18", "value": 11547.73}, {"date": "2010-08-19", "value": 11511.58}, {"date": "2010-08-20", "value": 11400.52}, {"date": "2010-08-23", "value": 11405.42}, {"date": "2010-08-24", "value": 11331.57}, {"date": "2010-08-25", "value": 11329.59}, {"date": "2010-08-26", "value": 11402.04}, {"date": "2010-08-27", "value": 11501.8}, {"date": "2010-08-30", "value": 11452.86}, {"date": "2010-08-31", "value": 11471.82}, {"date": "2010-09-01", "value": 11511.57}, {"date": "2010-09-02", "value": 11545.73}, {"date": "2010-09-03", "value": 11553.45}, {"date": "2010-09-06", "value": 11572.66}, {"date": "2010-09-07", "value": 11493.73}, {"date": "2010-09-08", "value": 11419.08}, {"date": "2010-09-09", "value": 11390.0}, {"date": "2010-09-10", "value": 11383.9}, {"date": "2010-09-13", "value": 11435.39}, {"date": "2010-09-14", "value": 11519.41}, {"date": "2010-09-15", "value": 11654.04}, {"date": "2010-09-16", "value": 11719.23}, {"date": "2010-09-17", "value": 11713.52}, {"date": "2010-09-20", "value": 11737.59}, {"date": "2010-09-21", "value": 11760.82}, {"date": "2010-09-22", "value": 11956.81}, {"date": "2010-09-23", "value": 11940.92}, {"date": "2010-09-24", "value": 12010.22}, {"date": "2010-09-27", "value": 12058.01}, {"date": "2010-09-28", "value": 12054.77}, {"date": "2010-09-29", "value": 12151.22}, {"date": "2010-09-30", "value": 12173.44}, {"date": "2010-10-01", "value": 12232.0}, {"date": "2010-10-04", "value": 12248.04}, {"date": "2010-10-05", "value": 12310.68}, {"date": "2010-10-06", "value": 12357.62}, {"date": "2010-10-07", "value": 12467.7}, {"date": "2010-10-08", "value": 12393.04}, {"date": "2010-10-11", "value": 12439.09}, {"date": "2010-10-12", "value": 12365.2}, {"date": "2010-10-13", "value": 12461.72}, {"date": "2010-10-14", "value": 12574.79}, {"date": "2010-10-15", "value": 12530.82}, {"date": "2010-10-18", "value": 12412.48}, {"date": "2010-10-19", "value": 12386.04}, {"date": "2010-10-20", "value": 12389.96}, {"date": "2010-10-21", "value": 12520.42}, {"date": "2010-10-22", "value": 12457.54}, {"date": "2010-10-25", "value": 12485.42}, {"date": "2010-10-26", "value": 12410.75}, {"date": "2010-10-27", "value": 12340.46}, {"date": "2010-10-28", "value": 12382.71}, {"date": "2010-10-29", "value": 12383.89}, {"date": "2010-11-01", "value": 12424.86}, {"date": "2010-11-02", "value": 12511.26}, {"date": "2010-11-03", "value": 12497.56}, {"date": "2010-11-04", "value": 12661.75}, {"date": "2010-11-05", "value": 12541.46}, {"date": "2010-11-08", "value": 12396.12}, {"date": "2010-11-09", "value": 12421.33}, {"date": "2010-11-10", "value": 12243.64}, {"date": "2010-11-11", "value": 12206.66}, {"date": "2010-11-12", "value": 12235.68}, {"date": "2010-11-15", "value": 12212.3}, {"date": "2010-11-16", "value": 12197.34}, {"date": "2010-11-17", "value": 12140.18}, {"date": "2010-11-18", "value": 12203.7}, {"date": "2010-11-19", "value": 12255.28}, {"date": "2010-11-22", "value": 12192.05}, {"date": "2010-11-23", "value": 12129.3}, {"date": "2010-11-24", "value": 11959.96}, {"date": "2010-11-25", "value": 11944.66}, {"date": "2010-11-26", "value": 11919.98}, {"date": "2010-11-29", "value": 11867.78}, {"date": "2010-11-30", "value": 11765.09}, {"date": "2010-12-01", "value": 11812.03}, {"date": "2010-12-02", "value": 11857.07}, {"date": "2010-12-03", "value": 11924.57}, {"date": "2010-12-06", "value": 11983.86}, {"date": "2010-12-07", "value": 12030.63}, {"date": "2010-12-08", "value": 11911.96}, {"date": "2010-12-09", "value": 11919.04}, {"date": "2010-12-10", "value": 11947.46}, {"date": "2010-12-13", "value": 11961.04}, {"date": "2010-12-14", "value": 12104.46}, {"date": "2010-12-15", "value": 12061.15}, {"date": "2010-12-16", "value": 11964.29}, {"date": "2010-12-17", "value": 11976.33}, {"date": "2010-12-20", "value": 11886.0}, {"date": "2010-12-21", "value": 11894.14}, {"date": "2010-12-22", "value": 11856.37}, {"date": "2010-12-23", "value": 11824.28}, {"date": "2010-12-24", "value": 11842.02}, {"date": "2010-12-27", "value": 11866.25}, {"date": "2010-12-28", "value": 11898.93}, {"date": "2010-12-29", "value": 11822.75}, {"date": "2010-12-30", "value": 11933.16}, {"date": "2010-12-31", "value": 12002.14}, {"date": "2011-01-03", "value": 11979.69}, {"date": "2011-01-04", "value": 12053.57}, {"date": "2011-01-05", "value": 11862.2}, {"date": "2011-01-06", "value": 11778.06}, {"date": "2011-01-07", "value": 11703.25}, {"date": "2011-01-10", "value": 11738.82}, {"date": "2011-01-11", "value": 11756.42}, {"date": "2011-01-12", "value": 11715.84}, {"date": "2011-01-13", "value": 11967.43}, {"date": "2011-01-14", "value": 12030.62}, {"date": "2011-01-17", "value": 12085.48}, {"date": "2011-01-18", "value": 12103.98}, {"date": "2011-01-19", "value": 12228.87}, {"date": "2011-01-20", "value": 12209.23}, {"date": "2011-01-21", "value": 12251.25}, {"date": "2011-01-24", "value": 12319.03}, {"date": "2011-01-25", "value": 12305.86}, {"date": "2011-01-26", "value": 12365.11}, {"date": "2011-01-27", "value": 12391.33}, {"date": "2011-01-28", "value": 12379.37}, {"date": "2011-01-31", "value": 12401.38}, {"date": "2011-02-01", "value": 12418.7}, {"date": "2011-02-02", "value": 12462.41}, {"date": "2011-02-03", "value": 12436.82}, {"date": "2011-02-04", "value": 12210.64}, {"date": "2011-02-07", "value": 12114.61}, {"date": "2011-02-08", "value": 12155.4}, {"date": "2011-02-09", "value": 12180.12}, {"date": "2011-02-10", "value": 12165.92}, {"date": "2011-02-11", "value": 12107.49}, {"date": "2011-02-14", "value": 11978.93}, {"date": "2011-02-15", "value": 12015.55}, {"date": "2011-02-16", "value": 12008.79}, {"date": "2011-02-17", "value": 12035.99}, {"date": "2011-02-18", "value": 12065.48}, {"date": "2011-02-21", "value": 12095.94}, {"date": "2011-02-22", "value": 12131.37}, {"date": "2011-02-23", "value": 12156.39}, {"date": "2011-02-24", "value": 12219.39}, {"date": "2011-02-25", "value": 12162.05}, {"date": "2011-02-28", "value": 12196.5}, {"date": "2011-03-01", "value": 12163.51}, {"date": "2011-03-02", "value": 12171.77}, {"date": "2011-03-03", "value": 12196.03}, {"date": "2011-03-04", "value": 12285.63}, {"date": "2011-03-07", "value": 12321.23}, {"date": "2011-03-08", "value": 12212.12}, {"date": "2011-03-09", "value": 12217.55}, {"date": "2011-03-10", "value": 12134.82}, {"date": "2011-03-11", "value": 12093.52}, {"date": "2011-03-14", "value": 12221.5}, {"date": "2011-03-15", "value": 12254.64}, {"date": "2011-03-16", "value": 12242.84}, {"date": "2011-03-17", "value": 12298.92}, {"date": "2011-03-18", "value": 12393.86}, {"date": "2011-03-21", "value": 12387.1}, {"date": "2011-03-22", "value": 12382.64}, {"date": "2011-03-23", "value": 12312.12}, {"date": "2011-03-24", "value": 12295.38}, {"date": "2011-03-25", "value": 12303.36}, {"date": "2011-03-28", "value": 12231.91}, {"date": "2011-03-29", "value": 12257.24}, {"date": "2011-03-30", "value": 12308.75}, {"date": "2011-03-31", "value": 12366.75}, {"date": "2011-04-01", "value": 12304.27}, {"date": "2011-04-04", "value": 12343.23}, {"date": "2011-04-05", "value": 12261.98}, {"date": "2011-04-06", "value": 12371.78}, {"date": "2011-04-07", "value": 12387.16}, {"date": "2011-04-08", "value": 12454.48}, {"date": "2011-04-11", "value": 12489.76}, {"date": "2011-04-12", "value": 12520.26}, {"date": "2011-04-13", "value": 12546.36}, {"date": "2011-04-14", "value": 12513.34}, {"date": "2011-04-15", "value": 12520.27}, {"date": "2011-04-18", "value": 12383.47}, {"date": "2011-04-19", "value": 12422.61}, {"date": "2011-04-20", "value": 12554.66}, {"date": "2011-04-21", "value": 12584.5}, {"date": "2011-04-26", "value": 12639.62}, {"date": "2011-04-27", "value": 12651.8}, {"date": "2011-04-28", "value": 12698.33}, {"date": "2011-04-29", "value": 12728.25}, {"date": "2011-05-02", "value": 12674.04}, {"date": "2011-05-03", "value": 12640.85}, {"date": "2011-05-04", "value": 12727.06}, {"date": "2011-05-05", "value": 12732.19}, {"date": "2011-05-06", "value": 12439.65}, {"date": "2011-05-09", "value": 12323.02}, {"date": "2011-05-10", "value": 12281.91}, {"date": "2011-05-11", "value": 12236.29}, {"date": "2011-05-12", "value": 12167.45}, {"date": "2011-05-13", "value": 12217.61}, {"date": "2011-05-16", "value": 12163.55}, {"date": "2011-05-17", "value": 12153.35}, {"date": "2011-05-18", "value": 12180.88}, {"date": "2011-05-19", "value": 12201.08}, {"date": "2011-05-20", "value": 12166.5}, {"date": "2011-05-23", "value": 12043.97}, {"date": "2011-05-24", "value": 12072.47}, {"date": "2011-05-25", "value": 12091.88}, {"date": "2011-05-26", "value": 12161.57}, {"date": "2011-05-27", "value": 12224.56}, {"date": "2011-05-30", "value": 12198.39}, {"date": "2011-05-31", "value": 12288.98}, {"date": "2011-06-01", "value": 12307.4}, {"date": "2011-06-02", "value": 12352.75}, {"date": "2011-06-03", "value": 12351.57}, {"date": "2011-06-06", "value": 12432.61}, {"date": "2011-06-07", "value": 12471.67}, {"date": "2011-06-08", "value": 12434.21}, {"date": "2011-06-09", "value": 12454.78}, {"date": "2011-06-10", "value": 12342.93}, {"date": "2011-06-13", "value": 12270.32}, {"date": "2011-06-14", "value": 12333.84}, {"date": "2011-06-15", "value": 12217.93}, {"date": "2011-06-16", "value": 12126.46}, {"date": "2011-06-17", "value": 12267.05}, {"date": "2011-06-20", "value": 12267.45}, {"date": "2011-06-21", "value": 12361.23}, {"date": "2011-06-22", "value": 12377.65}, {"date": "2011-06-23", "value": 12226.0}, {"date": "2011-06-24", "value": 12232.84}, {"date": "2011-06-27", "value": 12249.99}, {"date": "2011-06-28", "value": 12305.45}, {"date": "2011-06-29", "value": 12412.97}, {"date": "2011-06-30", "value": 12397.41}, {"date": "2011-07-01", "value": 12371.01}, {"date": "2011-07-04", "value": 12358.75}, {"date": "2011-07-05", "value": 12338.42}, {"date": "2011-07-06", "value": 12240.27}, {"date": "2011-07-07", "value": 12174.76}, {"date": "2011-07-08", "value": 12133.26}, {"date": "2011-07-11", "value": 12001.35}, {"date": "2011-07-12", "value": 11992.66}, {"date": "2011-07-13", "value": 12022.32}, {"date": "2011-07-14", "value": 12124.96}, {"date": "2011-07-15", "value": 12082.89}, {"date": "2011-07-18", "value": 12024.36}, {"date": "2011-07-19", "value": 12101.51}, {"date": "2011-07-20", "value": 12130.21}, {"date": "2011-07-21", "value": 12154.1}, {"date": "2011-07-22", "value": 12271.33}, {"date": "2011-07-25", "value": 12258.05}, {"date": "2011-07-26", "value": 12310.31}, {"date": "2011-07-27", "value": 12252.42}, {"date": "2011-07-28", "value": 12125.04}, {"date": "2011-07-29", "value": 12128.59}, {"date": "2011-08-01", "value": 12193.12}, {"date": "2011-08-02", "value": 12022.32}, {"date": "2011-08-03", "value": 12123.47}, {"date": "2011-08-04", "value": 12110.12}, {"date": "2011-08-05", "value": 12141.66}, {"date": "2011-08-08", "value": 12161.5}, {"date": "2011-08-09", "value": 12251.94}, {"date": "2011-08-10", "value": 12258.65}, {"date": "2011-08-11", "value": 12104.71}, {"date": "2011-08-12", "value": 12200.31}, {"date": "2011-08-15", "value": 12219.68}, {"date": "2011-08-16", "value": 12248.05}, {"date": "2011-08-17", "value": 12329.46}, {"date": "2011-08-18", "value": 12288.87}, {"date": "2011-08-19", "value": 12320.66}, {"date": "2011-08-22", "value": 12315.0}, {"date": "2011-08-23", "value": 12355.53}, {"date": "2011-08-24", "value": 12351.89}, {"date": "2011-08-25", "value": 12398.41}, {"date": "2011-08-26", "value": 12339.77}, {"date": "2011-08-29", "value": 12382.59}, {"date": "2011-08-30", "value": 12305.47}, {"date": "2011-08-31", "value": 12325.63}, {"date": "2011-09-01", "value": 12160.7}, {"date": "2011-09-02", "value": 12161.81}, {"date": "2011-09-05", "value": 12060.21}, {"date": "2011-09-06", "value": 12067.58}, {"date": "2011-09-07", "value": 12016.44}, {"date": "2011-09-08", "value": 12023.98}, {"date": "2011-09-09", "value": 11883.87}, {"date": "2011-09-12", "value": 11773.44}, {"date": "2011-09-13", "value": 11881.56}, {"date": "2011-09-14", "value": 12058.95}, {"date": "2011-09-15", "value": 12121.04}, {"date": "2011-09-16", "value": 12077.4}, {"date": "2011-09-19", "value": 12222.38}, {"date": "2011-09-20", "value": 12204.88}, {"date": "2011-09-21", "value": 12378.35}, {"date": "2011-09-22", "value": 12246.5}, {"date": "2011-09-23", "value": 12184.38}, {"date": "2011-09-26", "value": 12269.23}, {"date": "2011-09-27", "value": 12156.12}, {"date": "2011-09-28", "value": 12224.27}, {"date": "2011-09-29", "value": 12179.8}, {"date": "2011-09-30", "value": 12253.97}, {"date": "2011-10-03", "value": 11857.04}, {"date": "2011-10-04", "value": 11732.79}, {"date": "2011-10-05", "value": 11883.71}, {"date": "2011-10-06", "value": 11839.07}, {"date": "2011-10-07", "value": 11948.17}, {"date": "2011-10-10", "value": 12124.42}, {"date": "2011-10-11", "value": 12159.79}, {"date": "2011-10-12", "value": 12260.14}, {"date": "2011-10-13", "value": 12179.44}, {"date": "2011-10-14", "value": 12229.36}, {"date": "2011-10-17", "value": 12147.13}, {"date": "2011-10-18", "value": 12061.31}, {"date": "2011-10-19", "value": 12167.82}, {"date": "2011-10-20", "value": 12181.59}, {"date": "2011-10-21", "value": 12228.04}, {"date": "2011-10-24", "value": 12261.46}, {"date": "2011-10-25", "value": 12313.19}, {"date": "2011-10-26", "value": 12359.71}, {"date": "2011-10-27", "value": 12381.61}, {"date": "2011-10-28", "value": 12448.3}, {"date": "2011-10-31", "value": 12397.32}, {"date": "2011-11-01", "value": 12121.45}, {"date": "2011-11-02", "value": 12331.89}, {"date": "2011-11-03", "value": 12351.18}, {"date": "2011-11-04", "value": 12328.18}, {"date": "2011-11-07", "value": 12312.98}, {"date": "2011-11-08", "value": 12306.11}, {"date": "2011-11-09", "value": 12145.7}, {"date": "2011-11-10", "value": 12213.11}, {"date": "2011-11-11", "value": 12235.32}, {"date": "2011-11-14", "value": 12245.16}, {"date": "2011-11-15", "value": 12170.68}, {"date": "2011-11-16", "value": 12167.91}, {"date": "2011-11-17", "value": 12152.23}, {"date": "2011-11-18", "value": 12244.66}, {"date": "2011-11-21", "value": 12143.28}, {"date": "2011-11-22", "value": 12251.89}, {"date": "2011-11-23", "value": 12112.3}, {"date": "2011-11-24", "value": 12280.94}, {"date": "2011-11-25", "value": 11994.71}, {"date": "2011-11-28", "value": 12183.43}, {"date": "2011-11-29", "value": 12211.39}, {"date": "2011-11-30", "value": 12225.17}, {"date": "2011-12-01", "value": 12136.5}, {"date": "2011-12-02", "value": 12167.3}, {"date": "2011-12-05", "value": 12142.16}, {"date": "2011-12-06", "value": 12124.79}, {"date": "2011-12-07", "value": 12081.19}, {"date": "2011-12-08", "value": 12064.99}, {"date": "2011-12-09", "value": 12105.19}, {"date": "2011-12-12", "value": 11987.73}, {"date": "2011-12-13", "value": 12005.28}, {"date": "2011-12-14", "value": 11953.84}, {"date": "2011-12-15", "value": 11860.77}, {"date": "2011-12-16", "value": 11805.04}, {"date": "2011-12-19", "value": 11825.13}, {"date": "2011-12-20", "value": 11878.68}, {"date": "2011-12-21", "value": 11841.23}, {"date": "2011-12-22", "value": 11820.58}, {"date": "2011-12-23", "value": 11824.07}, {"date": "2011-12-27", "value": 12029.6}, {"date": "2011-12-28", "value": 12026.24}, {"date": "2011-12-29", "value": 11861.52}, {"date": "2011-12-30", "value": 11731.47}, {"date": "2012-01-02", "value": 11744.0}, {"date": "2012-01-03", "value": 12017.7}, {"date": "2012-01-04", "value": 11844.15}, {"date": "2012-01-05", "value": 11800.87}, {"date": "2012-01-06", "value": 11632.55}, {"date": "2012-01-09", "value": 11644.03}, {"date": "2012-01-10", "value": 11722.29}, {"date": "2012-01-11", "value": 11649.95}, {"date": "2012-01-12", "value": 11681.89}, {"date": "2012-01-13", "value": 11700.55}, {"date": "2012-01-16", "value": 11655.62}, {"date": "2012-01-17", "value": 11645.75}, {"date": "2012-01-18", "value": 11614.78}, {"date": "2012-01-19", "value": 11590.53}, {"date": "2012-01-20", "value": 11541.85}, {"date": "2012-01-23", "value": 11644.38}, {"date": "2012-01-24", "value": 11706.35}, {"date": "2012-01-25", "value": 11507.66}, {"date": "2012-01-26", "value": 11775.79}, {"date": "2012-01-27", "value": 11809.33}, {"date": "2012-01-30", "value": 11837.85}, {"date": "2012-01-31", "value": 11835.56}, {"date": "2012-02-01", "value": 11828.48}, {"date": "2012-02-02", "value": 11726.06}, {"date": "2012-02-03", "value": 11805.66}, {"date": "2012-02-06", "value": 11718.28}, {"date": "2012-02-07", "value": 11791.87}, {"date": "2012-02-08", "value": 11791.74}, {"date": "2012-02-09", "value": 11855.69}, {"date": "2012-02-10", "value": 11848.61}, {"date": "2012-02-13", "value": 11926.83}, {"date": "2012-02-14", "value": 11856.43}, {"date": "2012-02-15", "value": 11779.18}, {"date": "2012-02-16", "value": 11701.24}, {"date": "2012-02-17", "value": 11888.19}, {"date": "2012-02-20", "value": 11934.57}, {"date": "2012-02-21", "value": 11888.2}, {"date": "2012-02-22", "value": 11976.74}, {"date": "2012-02-23", "value": 12051.58}, {"date": "2012-02-24", "value": 12270.39}, {"date": "2012-02-27", "value": 12246.01}, {"date": "2012-02-28", "value": 12146.01}, {"date": "2012-02-29", "value": 12158.52}, {"date": "2012-03-01", "value": 12097.04}, {"date": "2012-03-02", "value": 12020.0}, {"date": "2012-03-05", "value": 12069.54}, {"date": "2012-03-06", "value": 12080.27}, {"date": "2012-03-07", "value": 12037.6}, {"date": "2012-03-08", "value": 12097.94}, {"date": "2012-03-09", "value": 12047.8}, {"date": "2012-03-12", "value": 12010.83}, {"date": "2012-03-13", "value": 11978.56}, {"date": "2012-03-14", "value": 11977.4}, {"date": "2012-03-15", "value": 11975.03}, {"date": "2012-03-16", "value": 11997.04}, {"date": "2012-03-19", "value": 11998.52}, {"date": "2012-03-20", "value": 12083.74}, {"date": "2012-03-21", "value": 12107.49}, {"date": "2012-03-22", "value": 12073.29}, {"date": "2012-03-23", "value": 12127.58}, {"date": "2012-03-26", "value": 12184.35}, {"date": "2012-03-27", "value": 12208.57}, {"date": "2012-03-28", "value": 12232.74}, {"date": "2012-03-29", "value": 12164.39}, {"date": "2012-03-30", "value": 12245.24}, {"date": "2012-04-02", "value": 12174.94}, {"date": "2012-04-03", "value": 12167.71}, {"date": "2012-04-04", "value": 12029.85}, {"date": "2012-04-05", "value": 11945.92}, {"date": "2012-04-10", "value": 12014.32}, {"date": "2012-04-11", "value": 12021.89}, {"date": "2012-04-12", "value": 12055.3}, {"date": "2012-04-13", "value": 12015.39}, {"date": "2012-04-16", "value": 11947.71}, {"date": "2012-04-17", "value": 12051.8}, {"date": "2012-04-18", "value": 12018.8}, {"date": "2012-04-19", "value": 12014.26}, {"date": "2012-04-20", "value": 12108.96}, {"date": "2012-04-23", "value": 12061.21}, {"date": "2012-04-24", "value": 12095.57}, {"date": "2012-04-25", "value": 12149.96}, {"date": "2012-04-26", "value": 12140.68}, {"date": "2012-04-27", "value": 12151.76}, {"date": "2012-04-30", "value": 12139.14}, {"date": "2012-05-02", "value": 12085.32}, {"date": "2012-05-03", "value": 12139.98}, {"date": "2012-05-04", "value": 12110.53}, {"date": "2012-05-07", "value": 12000.71}, {"date": "2012-05-08", "value": 12002.59}, {"date": "2012-05-09", "value": 11951.56}, {"date": "2012-05-10", "value": 11954.38}, {"date": "2012-05-11", "value": 11893.41}, {"date": "2012-05-14", "value": 11895.8}, {"date": "2012-05-15", "value": 11897.19}, {"date": "2012-05-16", "value": 11772.46}, {"date": "2012-05-17", "value": 11723.02}, {"date": "2012-05-18", "value": 11909.1}, {"date": "2012-05-21", "value": 11861.21}, {"date": "2012-05-22", "value": 11843.07}, {"date": "2012-05-23", "value": 11787.6}, {"date": "2012-05-24", "value": 11828.69}, {"date": "2012-05-25", "value": 11947.18}, {"date": "2012-05-28", "value": 11814.52}, {"date": "2012-05-29", "value": 11886.57}, {"date": "2012-05-30", "value": 11976.3}, {"date": "2012-05-31", "value": 11816.1}, {"date": "2012-06-01", "value": 11722.21}, {"date": "2012-06-04", "value": 11730.51}, {"date": "2012-06-05", "value": 11734.95}, {"date": "2012-06-06", "value": 11711.99}, {"date": "2012-06-07", "value": 11864.11}, {"date": "2012-06-08", "value": 11806.72}, {"date": "2012-06-11", "value": 11837.27}, {"date": "2012-06-12", "value": 11770.3}, {"date": "2012-06-13", "value": 11825.17}, {"date": "2012-06-14", "value": 11844.46}, {"date": "2012-06-15", "value": 11863.63}, {"date": "2012-06-18", "value": 11874.3}, {"date": "2012-06-19", "value": 11895.61}, {"date": "2012-06-20", "value": 11997.41}, {"date": "2012-06-21", "value": 11983.57}, {"date": "2012-06-22", "value": 11852.41}, {"date": "2012-06-25", "value": 11836.6}, {"date": "2012-06-26", "value": 11821.5}, {"date": "2012-06-27", "value": 11820.88}, {"date": "2012-06-28", "value": 11762.51}, {"date": "2012-06-29", "value": 11878.51}, {"date": "2012-07-02", "value": 11821.43}, {"date": "2012-07-03", "value": 11794.09}, {"date": "2012-07-04", "value": 11748.77}, {"date": "2012-07-05", "value": 11639.91}, {"date": "2012-07-06", "value": 11679.41}, {"date": "2012-07-09", "value": 11582.42}, {"date": "2012-07-10", "value": 11587.96}, {"date": "2012-07-11", "value": 11558.92}, {"date": "2012-07-12", "value": 11533.79}, {"date": "2012-07-13", "value": 11547.93}, {"date": "2012-07-16", "value": 11530.61}, {"date": "2012-07-17", "value": 11605.97}, {"date": "2012-07-18", "value": 11587.05}, {"date": "2012-07-19", "value": 11607.5}, {"date": "2012-07-20", "value": 11539.91}, {"date": "2012-07-23", "value": 11476.02}, {"date": "2012-07-24", "value": 11470.25}, {"date": "2012-07-25", "value": 11521.26}, {"date": "2012-07-26", "value": 11622.38}, {"date": "2012-07-27", "value": 11660.03}, {"date": "2012-07-30", "value": 11591.31}, {"date": "2012-07-31", "value": 11606.59}, {"date": "2012-08-01", "value": 11618.25}, {"date": "2012-08-02", "value": 11686.68}, {"date": "2012-08-03", "value": 11597.39}, {"date": "2012-08-06", "value": 11720.81}, {"date": "2012-08-07", "value": 11770.39}, {"date": "2012-08-08", "value": 11685.79}, {"date": "2012-08-09", "value": 11652.07}, {"date": "2012-08-10", "value": 11632.35}, {"date": "2012-08-13", "value": 11710.0}, {"date": "2012-08-14", "value": 11721.86}, {"date": "2012-08-15", "value": 11668.81}, {"date": "2012-08-16", "value": 11660.38}, {"date": "2012-08-17", "value": 11728.32}, {"date": "2012-08-20", "value": 11686.5}, {"date": "2012-08-21", "value": 11794.58}, {"date": "2012-08-22", "value": 11826.61}, {"date": "2012-08-23", "value": 11904.63}, {"date": "2012-08-24", "value": 11898.61}, {"date": "2012-08-27", "value": 11929.82}, {"date": "2012-08-28", "value": 11967.2}, {"date": "2012-08-29", "value": 11986.13}, {"date": "2012-08-30", "value": 11993.96}, {"date": "2012-08-31", "value": 12042.49}, {"date": "2012-09-03", "value": 12007.25}, {"date": "2012-09-04", "value": 12042.66}, {"date": "2012-09-05", "value": 12048.55}, {"date": "2012-09-06", "value": 12093.06}, {"date": "2012-09-07", "value": 12168.59}, {"date": "2012-09-10", "value": 12228.05}, {"date": "2012-09-11", "value": 12239.56}, {"date": "2012-09-12", "value": 12343.39}, {"date": "2012-09-13", "value": 12375.34}, {"date": "2012-09-14", "value": 12447.27}, {"date": "2012-09-17", "value": 12388.75}, {"date": "2012-09-18", "value": 12409.61}, {"date": "2012-09-19", "value": 12407.35}, {"date": "2012-09-20", "value": 12370.3}, {"date": "2012-09-21", "value": 12410.27}, {"date": "2012-09-24", "value": 12351.43}, {"date": "2012-09-25", "value": 12386.15}, {"date": "2012-09-26", "value": 12324.62}, {"date": "2012-09-27", "value": 12335.52}, {"date": "2012-09-28", "value": 12380.86}, {"date": "2012-10-01", "value": 12334.98}, {"date": "2012-10-02", "value": 12388.38}, {"date": "2012-10-03", "value": 12374.75}, {"date": "2012-10-04", "value": 12418.81}, {"date": "2012-10-05", "value": 12467.96}, {"date": "2012-10-08", "value": 12438.19}, {"date": "2012-10-09", "value": 12445.44}, {"date": "2012-10-10", "value": 12385.19}, {"date": "2012-10-11", "value": 12389.32}, {"date": "2012-10-12", "value": 12438.76}, {"date": "2012-10-15", "value": 12455.29}, {"date": "2012-10-16", "value": 12515.85}, {"date": "2012-10-17", "value": 12577.46}, {"date": "2012-10-18", "value": 12599.42}, {"date": "2012-10-19", "value": 12526.16}, {"date": "2012-10-22", "value": 12552.67}, {"date": "2012-10-23", "value": 12505.13}, {"date": "2012-10-24", "value": 12437.74}, {"date": "2012-10-25", "value": 12482.86}, {"date": "2012-10-26", "value": 12448.82}, {"date": "2012-10-29", "value": 12389.97}, {"date": "2012-10-30", "value": 12463.11}, {"date": "2012-10-31", "value": 12481.56}, {"date": "2012-11-01", "value": 12485.32}, {"date": "2012-11-02", "value": 12368.1}, {"date": "2012-11-05", "value": 12297.67}, {"date": "2012-11-06", "value": 12312.93}, {"date": "2012-11-07", "value": 12251.94}, {"date": "2012-11-08", "value": 12263.02}, {"date": "2012-11-09", "value": 12221.96}, {"date": "2012-11-12", "value": 12243.86}, {"date": "2012-11-13", "value": 12223.9}, {"date": "2012-11-14", "value": 12249.52}, {"date": "2012-11-15", "value": 12276.21}, {"date": "2012-11-16", "value": 12272.52}, {"date": "2012-11-19", "value": 12288.36}, {"date": "2012-11-20", "value": 12343.73}, {"date": "2012-11-21", "value": 12337.14}, {"date": "2012-11-22", "value": 12423.85}, {"date": "2012-11-23", "value": 12422.81}, {"date": "2012-11-26", "value": 12472.66}, {"date": "2012-11-27", "value": 12444.34}, {"date": "2012-11-28", "value": 12403.25}, {"date": "2012-11-29", "value": 12490.31}, {"date": "2012-11-30", "value": 12470.89}, {"date": "2012-12-03", "value": 12534.89}, {"date": "2012-12-04", "value": 12580.93}, {"date": "2012-12-05", "value": 12582.01}, {"date": "2012-12-06", "value": 12591.79}, {"date": "2012-12-07", "value": 12417.98}, {"date": "2012-12-10", "value": 12452.8}, {"date": "2012-12-11", "value": 12519.24}, {"date": "2012-12-12", "value": 12558.82}, {"date": "2012-12-13", "value": 12598.62}, {"date": "2012-12-14", "value": 12609.02}, {"date": "2012-12-17", "value": 12686.72}, {"date": "2012-12-18", "value": 12707.71}, {"date": "2012-12-19", "value": 12836.19}, {"date": "2012-12-20", "value": 12786.61}, {"date": "2012-12-21", "value": 12758.09}, {"date": "2012-12-24", "value": 12762.86}, {"date": "2012-12-27", "value": 12820.43}, {"date": "2012-12-28", "value": 12705.29}, {"date": "2012-12-31", "value": 12713.97}, {"date": "2013-01-02", "value": 12953.91}, {"date": "2013-01-03", "value": 12648.62}, {"date": "2013-01-04", "value": 12569.59}, {"date": "2013-01-07", "value": 12605.28}, {"date": "2013-01-08", "value": 12655.08}, {"date": "2013-01-09", "value": 12612.58}, {"date": "2013-01-10", "value": 12668.61}, {"date": "2013-01-11", "value": 12789.62}, {"date": "2013-01-14", "value": 12855.87}, {"date": "2013-01-15", "value": 12854.28}, {"date": "2013-01-16", "value": 12820.16}, {"date": "2013-01-17", "value": 12899.64}, {"date": "2013-01-18", "value": 12831.19}, {"date": "2013-01-21", "value": 12812.25}, {"date": "2013-01-22", "value": 12823.79}, {"date": "2013-01-23", "value": 12832.9}, {"date": "2013-01-24", "value": 12847.94}, {"date": "2013-01-25", "value": 12999.31}, {"date": "2013-01-28", "value": 13011.59}, {"date": "2013-01-29", "value": 13003.25}, {"date": "2013-01-30", "value": 13199.01}, {"date": "2013-01-31", "value": 13141.28}, {"date": "2013-02-01", "value": 13251.54}, {"date": "2013-02-04", "value": 13112.82}, {"date": "2013-02-05", "value": 13094.58}, {"date": "2013-02-06", "value": 13117.76}, {"date": "2013-02-07", "value": 13144.55}, {"date": "2013-02-08", "value": 12932.08}, {"date": "2013-02-11", "value": 12869.99}, {"date": "2013-02-12", "value": 12960.47}, {"date": "2013-02-13", "value": 13001.89}, {"date": "2013-02-14", "value": 12873.4}, {"date": "2013-02-15", "value": 12885.3}, {"date": "2013-02-18", "value": 12923.07}, {"date": "2013-02-19", "value": 12956.12}, {"date": "2013-02-20", "value": 12940.94}, {"date": "2013-02-21", "value": 12807.01}, {"date": "2013-02-22", "value": 12799.65}, {"date": "2013-02-25", "value": 12911.54}, {"date": "2013-02-26", "value": 12694.71}, {"date": "2013-02-27", "value": 12695.41}, {"date": "2013-02-28", "value": 12702.12}, {"date": "2013-03-01", "value": 12601.05}, {"date": "2013-03-04", "value": 12636.45}, {"date": "2013-03-05", "value": 12642.74}, {"date": "2013-03-06", "value": 12638.96}, {"date": "2013-03-07", "value": 12612.44}, {"date": "2013-03-08", "value": 12676.07}, {"date": "2013-03-11", "value": 12597.2}, {"date": "2013-03-12", "value": 12646.57}, {"date": "2013-03-13", "value": 12580.03}, {"date": "2013-03-14", "value": 12553.58}, {"date": "2013-03-15", "value": 12701.42}, {"date": "2013-03-18", "value": 12557.23}, {"date": "2013-03-19", "value": 12580.16}, {"date": "2013-03-20", "value": 12588.63}, {"date": "2013-03-21", "value": 12573.22}, {"date": "2013-03-22", "value": 12629.65}, {"date": "2013-03-25", "value": 12599.18}, {"date": "2013-03-26", "value": 12521.64}, {"date": "2013-03-27", "value": 12428.01}, {"date": "2013-03-28", "value": 12447.96}, {"date": "2013-04-02", "value": 12505.14}, {"date": "2013-04-03", "value": 12504.21}, {"date": "2013-04-04", "value": 12507.32}, {"date": "2013-04-05", "value": 12615.11}, {"date": "2013-04-08", "value": 12693.68}, {"date": "2013-04-09", "value": 12677.64}, {"date": "2013-04-10", "value": 12678.54}, {"date": "2013-04-11", "value": 12737.87}, {"date": "2013-04-12", "value": 12670.52}, {"date": "2013-04-15", "value": 12712.6}, {"date": "2013-04-16", "value": 12760.76}, {"date": "2013-04-17", "value": 12750.79}, {"date": "2013-04-18", "value": 12675.98}, {"date": "2013-04-19", "value": 12732.68}, {"date": "2013-04-22", "value": 12667.88}, {"date": "2013-04-23", "value": 12632.5}, {"date": "2013-04-24", "value": 12637.76}, {"date": "2013-04-25", "value": 12709.69}, {"date": "2013-04-26", "value": 12635.02}, {"date": "2013-04-29", "value": 12743.73}, {"date": "2013-04-30", "value": 12705.3}, {"date": "2013-05-02", "value": 12844.32}, {"date": "2013-05-03", "value": 12774.64}, {"date": "2013-05-06", "value": 12758.36}, {"date": "2013-05-07", "value": 12761.02}, {"date": "2013-05-08", "value": 12779.48}, {"date": "2013-05-09", "value": 12780.74}, {"date": "2013-05-10", "value": 12645.9}, {"date": "2013-05-13", "value": 12634.69}, {"date": "2013-05-14", "value": 12642.0}, {"date": "2013-05-15", "value": 12549.23}, {"date": "2013-05-16", "value": 12578.24}, {"date": "2013-05-17", "value": 12554.93}, {"date": "2013-05-20", "value": 12548.08}, {"date": "2013-05-21", "value": 12560.14}, {"date": "2013-05-22", "value": 12619.13}, {"date": "2013-05-23", "value": 12608.68}, {"date": "2013-05-24", "value": 12675.22}, {"date": "2013-05-27", "value": 12676.25}, {"date": "2013-05-28", "value": 12679.69}, {"date": "2013-05-29", "value": 12695.06}, {"date": "2013-05-30", "value": 12700.66}, {"date": "2013-05-31", "value": 12742.47}, {"date": "2013-06-03", "value": 12753.98}, {"date": "2013-06-04", "value": 12836.54}, {"date": "2013-06-05", "value": 12813.67}, {"date": "2013-06-06", "value": 12847.93}, {"date": "2013-06-07", "value": 12998.0}, {"date": "2013-06-10", "value": 13158.79}, {"date": "2013-06-11", "value": 13038.61}, {"date": "2013-06-12", "value": 13090.63}, {"date": "2013-06-13", "value": 13155.71}, {"date": "2013-06-14", "value": 13139.52}, {"date": "2013-06-17", "value": 13185.8}, {"date": "2013-06-18", "value": 13246.45}, {"date": "2013-06-19", "value": 13282.17}, {"date": "2013-06-20", "value": 13100.18}, {"date": "2013-06-21", "value": 13088.24}, {"date": "2013-06-24", "value": 12997.2}, {"date": "2013-06-25", "value": 13039.26}, {"date": "2013-06-26", "value": 12977.0}, {"date": "2013-06-27", "value": 12936.06}, {"date": "2013-06-28", "value": 12980.41}, {"date": "2013-07-01", "value": 12976.37}, {"date": "2013-07-02", "value": 12931.59}, {"date": "2013-07-03", "value": 12881.45}, {"date": "2013-07-04", "value": 12906.59}, {"date": "2013-07-05", "value": 12851.2}, {"date": "2013-07-08", "value": 12793.67}, {"date": "2013-07-09", "value": 12802.21}, {"date": "2013-07-10", "value": 12768.65}, {"date": "2013-07-11", "value": 13001.45}, {"date": "2013-07-12", "value": 13021.77}, {"date": "2013-07-15", "value": 13034.32}, {"date": "2013-07-16", "value": 13278.42}, {"date": "2013-07-17", "value": 13192.75}, {"date": "2013-07-18", "value": 13257.46}, {"date": "2013-07-19", "value": 13224.81}, {"date": "2013-07-22", "value": 13251.38}, {"date": "2013-07-23", "value": 13475.3}, {"date": "2013-07-24", "value": 13617.35}, {"date": "2013-07-25", "value": 13562.29}, {"date": "2013-07-26", "value": 13625.16}, {"date": "2013-07-29", "value": 13627.27}, {"date": "2013-07-30", "value": 13647.83}, {"date": "2013-07-31", "value": 13621.57}, {"date": "2013-08-01", "value": 13606.09}, {"date": "2013-08-02", "value": 13581.57}, {"date": "2013-08-05", "value": 13635.34}, {"date": "2013-08-06", "value": 13656.94}, {"date": "2013-08-07", "value": 13683.68}, {"date": "2013-08-08", "value": 13743.95}, {"date": "2013-08-09", "value": 13746.62}, {"date": "2013-08-12", "value": 13677.29}, {"date": "2013-08-13", "value": 13690.22}, {"date": "2013-08-14", "value": 13667.59}, {"date": "2013-08-15", "value": 13833.39}, {"date": "2013-08-16", "value": 14014.2}, {"date": "2013-08-19", "value": 14090.74}, {"date": "2013-08-20", "value": 14367.74}, {"date": "2013-08-21", "value": 14504.51}, {"date": "2013-08-22", "value": 14838.6}, {"date": "2013-08-23", "value": 14723.8}, {"date": "2013-08-26", "value": 14864.11}, {"date": "2013-08-27", "value": 15113.86}, {"date": "2013-08-28", "value": 14961.99}, {"date": "2013-08-29", "value": 14791.09}, {"date": "2013-08-30", "value": 14918.52}, {"date": "2013-09-02", "value": 15038.0}, {"date": "2013-09-03", "value": 15090.59}, {"date": "2013-09-04", "value": 15083.43}, {"date": "2013-09-05", "value": 15320.53}, {"date": "2013-09-06", "value": 15161.44}, {"date": "2013-09-09", "value": 15117.97}, {"date": "2013-09-10", "value": 14974.81}, {"date": "2013-09-11", "value": 15048.94}, {"date": "2013-09-12", "value": 14839.9}, {"date": "2013-09-13", "value": 14921.54}, {"date": "2013-09-16", "value": 14855.82}, {"date": "2013-09-17", "value": 14935.24}, {"date": "2013-09-18", "value": 14803.24}, {"date": "2013-09-19", "value": 14707.55}, {"date": "2013-09-20", "value": 14974.07}, {"date": "2013-09-23", "value": 15081.11}, {"date": "2013-09-24", "value": 15149.99}, {"date": "2013-09-25", "value": 15497.56}, {"date": "2013-09-26", "value": 15174.79}, {"date": "2013-09-27", "value": 15334.6}, {"date": "2013-09-30", "value": 15425.27}, {"date": "2013-10-01", "value": 15390.11}, {"date": "2013-10-02", "value": 15305.17}, {"date": "2013-10-03", "value": 15362.7}, {"date": "2013-10-04", "value": 15281.81}, {"date": "2013-10-07", "value": 15225.87}, {"date": "2013-10-08", "value": 15153.04}, {"date": "2013-10-09", "value": 15068.43}, {"date": "2013-10-10", "value": 15057.06}, {"date": "2013-10-11", "value": 14790.73}, {"date": "2013-10-14", "value": 14812.7}, {"date": "2013-10-15", "value": 14760.61}, {"date": "2013-10-16", "value": 14900.12}, {"date": "2013-10-17", "value": 14835.57}, {"date": "2013-10-18", "value": 15502.27}, {"date": "2013-10-21", "value": 14864.23}, {"date": "2013-10-22", "value": 14817.95}, {"date": "2013-10-23", "value": 15081.82}, {"date": "2013-10-24", "value": 14961.56}, {"date": "2013-10-25", "value": 15175.04}, {"date": "2013-10-28", "value": 15234.68}, {"date": "2013-10-29", "value": 15286.09}, {"date": "2013-10-30", "value": 15276.59}, {"date": "2013-10-31", "value": 15375.34}, {"date": "2013-11-01", "value": 15308.2}, {"date": "2013-11-04", "value": 15335.55}, {"date": "2013-11-05", "value": 15321.19}, {"date": "2013-11-06", "value": 15250.44}, {"date": "2013-11-07", "value": 15228.6}, {"date": "2013-11-08", "value": 15323.63}, {"date": "2013-11-11", "value": 15483.47}, {"date": "2013-11-12", "value": 15468.68}, {"date": "2013-11-13", "value": 15319.84}, {"date": "2013-11-14", "value": 15309.83}, {"date": "2013-11-15", "value": 15640.52}, {"date": "2013-11-18", "value": 15723.75}, {"date": "2013-11-19", "value": 15658.94}, {"date": "2013-11-20", "value": 15571.02}, {"date": "2013-11-21", "value": 15765.61}, {"date": "2013-11-22", "value": 15509.47}, {"date": "2013-11-25", "value": 15878.01}, {"date": "2013-11-26", "value": 15935.3}, {"date": "2013-11-27", "value": 16038.43}, {"date": "2013-11-28", "value": 16025.14}, {"date": "2013-11-29", "value": 15980.55}, {"date": "2013-12-02", "value": 15931.87}, {"date": "2013-12-03", "value": 15945.05}, {"date": "2013-12-04", "value": 16174.91}, {"date": "2013-12-05", "value": 16245.79}, {"date": "2013-12-06", "value": 16298.17}, {"date": "2013-12-09", "value": 16240.3}, {"date": "2013-12-10", "value": 16371.02}, {"date": "2013-12-11", "value": 16399.75}, {"date": "2013-12-12", "value": 16596.36}, {"date": "2013-12-13", "value": 16496.17}, {"date": "2013-12-16", "value": 16507.61}, {"date": "2013-12-17", "value": 16471.3}, {"date": "2013-12-18", "value": 16594.88}, {"date": "2013-12-19", "value": 16525.38}, {"date": "2013-12-20", "value": 16651.42}, {"date": "2013-12-23", "value": 16607.59}, {"date": "2013-12-24", "value": 16622.42}, {"date": "2013-12-27", "value": 16830.69}, {"date": "2013-12-30", "value": 16839.12}, {"date": "2013-12-31", "value": 16764.78}, {"date": "2014-01-02", "value": 16597.95}, {"date": "2014-01-03", "value": 16533.2}, {"date": "2014-01-06", "value": 16546.23}, {"date": "2014-01-07", "value": 16431.21}, {"date": "2014-01-08", "value": 16371.55}, {"date": "2014-01-09", "value": 16593.03}, {"date": "2014-01-10", "value": 16325.8}, {"date": "2014-01-13", "value": 16157.79}, {"date": "2014-01-14", "value": 16189.21}, {"date": "2014-01-15", "value": 16442.91}, {"date": "2014-01-16", "value": 16481.01}, {"date": "2014-01-17", "value": 16426.99}, {"date": "2014-01-20", "value": 16406.48}, {"date": "2014-01-21", "value": 16413.82}, {"date": "2014-01-22", "value": 16472.27}, {"date": "2014-01-23", "value": 16592.15}, {"date": "2014-01-24", "value": 16646.74}, {"date": "2014-01-27", "value": 16616.78}, {"date": "2014-01-28", "value": 16573.22}, {"date": "2014-01-29", "value": 16548.36}, {"date": "2014-01-30", "value": 16551.39}, {"date": "2014-01-31", "value": 16464.58}, {"date": "2014-02-03", "value": 16521.49}, {"date": "2014-02-04", "value": 16496.93}, {"date": "2014-02-05", "value": 16456.78}, {"date": "2014-02-06", "value": 16453.65}, {"date": "2014-02-07", "value": 16507.53}, {"date": "2014-02-10", "value": 16601.28}, {"date": "2014-02-11", "value": 16609.27}, {"date": "2014-02-12", "value": 16401.46}, {"date": "2014-02-13", "value": 16389.37}, {"date": "2014-02-14", "value": 16208.53}, {"date": "2014-02-17", "value": 16144.27}, {"date": "2014-02-18", "value": 16263.96}, {"date": "2014-02-19", "value": 16153.51}, {"date": "2014-02-20", "value": 16178.08}, {"date": "2014-02-21", "value": 16097.5}, {"date": "2014-02-24", "value": 15994.06}, {"date": "2014-02-25", "value": 16013.75}, {"date": "2014-02-26", "value": 15942.91}, {"date": "2014-02-27", "value": 15930.48}, {"date": "2014-02-28", "value": 16038.85}, {"date": "2014-03-03", "value": 15969.5}, {"date": "2014-03-04", "value": 15957.11}, {"date": "2014-03-05", "value": 15910.53}, {"date": "2014-03-06", "value": 15742.26}, {"date": "2014-03-07", "value": 15821.42}, {"date": "2014-03-10", "value": 15856.59}, {"date": "2014-03-11", "value": 15850.27}, {"date": "2014-03-12", "value": 15927.57}, {"date": "2014-03-13", "value": 15887.41}, {"date": "2014-03-14", "value": 15731.14}, {"date": "2014-03-17", "value": 15702.84}, {"date": "2014-03-18", "value": 15718.74}, {"date": "2014-03-19", "value": 15740.61}, {"date": "2014-03-20", "value": 15819.99}, {"date": "2014-03-21", "value": 15741.7}, {"date": "2014-03-24", "value": 15676.58}, {"date": "2014-03-25", "value": 15736.58}, {"date": "2014-03-26", "value": 15736.96}, {"date": "2014-03-27", "value": 15705.09}, {"date": "2014-03-28", "value": 15607.64}, {"date": "2014-03-31", "value": 15663.17}, {"date": "2014-04-01", "value": 15595.18}, {"date": "2014-04-02", "value": 15578.0}, {"date": "2014-04-03", "value": 15582.21}, {"date": "2014-04-04", "value": 15510.85}, {"date": "2014-04-07", "value": 15510.31}, {"date": "2014-04-08", "value": 15547.28}, {"date": "2014-04-09", "value": 15656.76}, {"date": "2014-04-10", "value": 15830.0}, {"date": "2014-04-11", "value": 15868.51}, {"date": "2014-04-14", "value": 15814.51}, {"date": "2014-04-15", "value": 15770.39}, {"date": "2014-04-16", "value": 15829.21}, {"date": "2014-04-17", "value": 15822.52}, {"date": "2014-04-22", "value": 15933.19}, {"date": "2014-04-23", "value": 16090.61}, {"date": "2014-04-24", "value": 16044.0}, {"date": "2014-04-25", "value": 16008.8}, {"date": "2014-04-28", "value": 16062.02}, {"date": "2014-04-29", "value": 15967.87}, {"date": "2014-04-30", "value": 16011.07}, {"date": "2014-05-02", "value": 15952.49}, {"date": "2014-05-05", "value": 15980.13}, {"date": "2014-05-06", "value": 16059.02}, {"date": "2014-05-07", "value": 16120.38}, {"date": "2014-05-08", "value": 16100.46}, {"date": "2014-05-09", "value": 15841.14}, {"date": "2014-05-12", "value": 15858.49}, {"date": "2014-05-13", "value": 15783.63}, {"date": "2014-05-14", "value": 15667.67}, {"date": "2014-05-15", "value": 15599.43}, {"date": "2014-05-16", "value": 15600.08}, {"date": "2014-05-19", "value": 15656.47}, {"date": "2014-05-20", "value": 15708.55}, {"date": "2014-05-21", "value": 15739.09}, {"date": "2014-05-22", "value": 15756.7}, {"date": "2014-05-23", "value": 15827.76}, {"date": "2014-05-26", "value": 15787.45}, {"date": "2014-05-27", "value": 15813.84}, {"date": "2014-05-28", "value": 15836.99}, {"date": "2014-05-29", "value": 15815.45}, {"date": "2014-05-30", "value": 15927.2}, {"date": "2014-06-02", "value": 16025.65}, {"date": "2014-06-03", "value": 16104.42}, {"date": "2014-06-04", "value": 16198.63}, {"date": "2014-06-05", "value": 16046.28}, {"date": "2014-06-06", "value": 16140.56}, {"date": "2014-06-09", "value": 16027.08}, {"date": "2014-06-10", "value": 15994.24}, {"date": "2014-06-11", "value": 16000.89}, {"date": "2014-06-12", "value": 15945.61}, {"date": "2014-06-13", "value": 15962.62}, {"date": "2014-06-16", "value": 15999.04}, {"date": "2014-06-17", "value": 16137.22}, {"date": "2014-06-18", "value": 16251.79}, {"date": "2014-06-19", "value": 16254.03}, {"date": "2014-06-20", "value": 16266.76}, {"date": "2014-06-23", "value": 16297.11}, {"date": "2014-06-24", "value": 16328.71}, {"date": "2014-06-25", "value": 16458.09}, {"date": "2014-06-26", "value": 16469.46}, {"date": "2014-06-27", "value": 16368.96}, {"date": "2014-06-30", "value": 16248.15}, {"date": "2014-07-01", "value": 16251.94}, {"date": "2014-07-02", "value": 16272.8}, {"date": "2014-07-03", "value": 16278.74}, {"date": "2014-07-04", "value": 16091.5}, {"date": "2014-07-07", "value": 15916.64}, {"date": "2014-07-08", "value": 15801.68}, {"date": "2014-07-09", "value": 15816.01}, {"date": "2014-07-10", "value": 15753.59}, {"date": "2014-07-11", "value": 15756.32}, {"date": "2014-07-14", "value": 15903.49}, {"date": "2014-07-15", "value": 15991.34}, {"date": "2014-07-16", "value": 15832.67}, {"date": "2014-07-17", "value": 15799.64}, {"date": "2014-07-18", "value": 15716.88}, {"date": "2014-07-21", "value": 15605.95}, {"date": "2014-07-22", "value": 15631.21}, {"date": "2014-07-23", "value": 15473.21}, {"date": "2014-07-24", "value": 15585.25}, {"date": "2014-07-25", "value": 15561.78}, {"date": "2014-07-28", "value": 15550.26}, {"date": "2014-07-29", "value": 15568.64}, {"date": "2014-07-30", "value": 15511.94}, {"date": "2014-07-31", "value": 15490.58}, {"date": "2014-08-01", "value": 15822.45}, {"date": "2014-08-04", "value": 15782.86}, {"date": "2014-08-05", "value": 15669.57}, {"date": "2014-08-06", "value": 15749.29}, {"date": "2014-08-07", "value": 15769.21}, {"date": "2014-08-08", "value": 15766.43}, {"date": "2014-08-11", "value": 15674.42}, {"date": "2014-08-12", "value": 15596.35}, {"date": "2014-08-13", "value": 15621.81}, {"date": "2014-08-14", "value": 15612.96}, {"date": "2014-08-15", "value": 15643.29}, {"date": "2014-08-18", "value": 15638.88}, {"date": "2014-08-19", "value": 15596.14}, {"date": "2014-08-20", "value": 15565.29}, {"date": "2014-08-21", "value": 15499.54}, {"date": "2014-08-22", "value": 15494.08}, {"date": "2014-08-25", "value": 15462.78}, {"date": "2014-08-26", "value": 15432.59}, {"date": "2014-08-27", "value": 15389.55}, {"date": "2014-08-28", "value": 15439.93}, {"date": "2014-08-29", "value": 15437.61}, {"date": "2014-09-01", "value": 15390.36}, {"date": "2014-09-02", "value": 15407.39}, {"date": "2014-09-03", "value": 15472.66}, {"date": "2014-09-04", "value": 15320.8}, {"date": "2014-09-05", "value": 15224.67}, {"date": "2014-09-08", "value": 15180.23}, {"date": "2014-09-09", "value": 15220.97}, {"date": "2014-09-10", "value": 15275.61}, {"date": "2014-09-11", "value": 15325.23}, {"date": "2014-09-12", "value": 15304.21}, {"date": "2014-09-15", "value": 15438.38}, {"date": "2014-09-16", "value": 15483.02}, {"date": "2014-09-17", "value": 15505.64}, {"date": "2014-09-18", "value": 15477.89}, {"date": "2014-09-19", "value": 15376.27}, {"date": "2014-09-22", "value": 15398.32}, {"date": "2014-09-23", "value": 15421.92}, {"date": "2014-09-24", "value": 15339.21}, {"date": "2014-09-25", "value": 15244.83}, {"date": "2014-09-26", "value": 15343.94}, {"date": "2014-09-29", "value": 15464.08}, {"date": "2014-09-30", "value": 15366.97}, {"date": "2014-10-01", "value": 15308.17}, {"date": "2014-10-02", "value": 15347.27}, {"date": "2014-10-03", "value": 15388.82}, {"date": "2014-10-06", "value": 15316.16}, {"date": "2014-10-07", "value": 15425.28}, {"date": "2014-10-08", "value": 15490.74}, {"date": "2014-10-09", "value": 15525.58}, {"date": "2014-10-10", "value": 15464.2}, {"date": "2014-10-13", "value": 15460.12}, {"date": "2014-10-14", "value": 15448.97}, {"date": "2014-10-15", "value": 15483.49}, {"date": "2014-10-16", "value": 15653.93}, {"date": "2014-10-17", "value": 15502.4}, {"date": "2014-10-20", "value": 15347.29}, {"date": "2014-10-21", "value": 15308.47}, {"date": "2014-10-22", "value": 15235.87}, {"date": "2014-10-23", "value": 15257.82}, {"date": "2014-10-24", "value": 15286.41}, {"date": "2014-10-27", "value": 15375.22}, {"date": "2014-10-28", "value": 15457.56}, {"date": "2014-10-29", "value": 15405.88}, {"date": "2014-10-30", "value": 15305.96}, {"date": "2014-10-31", "value": 15169.68}, {"date": "2014-11-03", "value": 15149.62}, {"date": "2014-11-04", "value": 15160.11}, {"date": "2014-11-05", "value": 15223.74}, {"date": "2014-11-06", "value": 15211.3}, {"date": "2014-11-07", "value": 15115.13}, {"date": "2014-11-10", "value": 15201.7}, {"date": "2014-11-11", "value": 15186.49}, {"date": "2014-11-12", "value": 15190.5}, {"date": "2014-11-13", "value": 15183.2}, {"date": "2014-11-14", "value": 15207.35}, {"date": "2014-11-17", "value": 15240.7}, {"date": "2014-11-18", "value": 15158.81}, {"date": "2014-11-19", "value": 15241.84}, {"date": "2014-11-20", "value": 15234.24}, {"date": "2014-11-21", "value": 15003.9}, {"date": "2014-11-24", "value": 15067.59}, {"date": "2014-11-25", "value": 15103.21}, {"date": "2014-11-26", "value": 15193.91}, {"date": "2014-11-27", "value": 15184.96}, {"date": "2014-11-28", "value": 15284.73}, {"date": "2014-12-01", "value": 15317.53}, {"date": "2014-12-02", "value": 15272.2}, {"date": "2014-12-03", "value": 15167.74}, {"date": "2014-12-04", "value": 15157.92}, {"date": "2014-12-05", "value": 15220.71}, {"date": "2014-12-08", "value": 15153.97}, {"date": "2014-12-09", "value": 15271.39}, {"date": "2014-12-10", "value": 15298.55}, {"date": "2014-12-11", "value": 15384.0}, {"date": "2014-12-12", "value": 15579.32}, {"date": "2014-12-15", "value": 15972.98}, {"date": "2014-12-16", "value": 16144.54}, {"date": "2014-12-17", "value": 15758.64}, {"date": "2014-12-18", "value": 15440.5}, {"date": "2014-12-19", "value": 15254.85}, {"date": "2014-12-22", "value": 15255.54}, {"date": "2014-12-23", "value": 15205.81}, {"date": "2014-12-24", "value": 15214.5}, {"date": "2014-12-29", "value": 15128.58}, {"date": "2014-12-30", "value": 15099.67}, {"date": "2014-12-31", "value": 15076.1}, {"date": "2015-01-02", "value": 15073.02}, {"date": "2015-01-05", "value": 15027.69}, {"date": "2015-01-06", "value": 15093.06}, {"date": "2015-01-07", "value": 15041.65}, {"date": "2015-01-08", "value": 14877.39}, {"date": "2015-01-09", "value": 14925.34}, {"date": "2015-01-12", "value": 14878.94}, {"date": "2015-01-13", "value": 14842.5}, {"date": "2015-01-14", "value": 14863.25}, {"date": "2015-01-15", "value": 14674.67}, {"date": "2015-01-16", "value": 14581.91}, {"date": "2015-01-19", "value": 14643.19}, {"date": "2015-01-20", "value": 14535.84}, {"date": "2015-01-21", "value": 14485.19}, {"date": "2015-01-22", "value": 14481.47}, {"date": "2015-01-23", "value": 13975.38}, {"date": "2015-01-26", "value": 14047.63}, {"date": "2015-01-27", "value": 14114.02}, {"date": "2015-01-28", "value": 14188.57}, {"date": "2015-01-29", "value": 14278.77}, {"date": "2015-01-30", "value": 14342.1}, {"date": "2015-02-02", "value": 14370.84}, {"date": "2015-02-03", "value": 14358.41}, {"date": "2015-02-04", "value": 14468.38}, {"date": "2015-02-05", "value": 14389.78}, {"date": "2015-02-06", "value": 14430.56}, {"date": "2015-02-09", "value": 14281.55}, {"date": "2015-02-10", "value": 14344.72}, {"date": "2015-02-11", "value": 14510.21}, {"date": "2015-02-12", "value": 14518.77}, {"date": "2015-02-13", "value": 14566.04}, {"date": "2015-02-16", "value": 14524.29}, {"date": "2015-02-17", "value": 14574.79}, {"date": "2015-02-18", "value": 14646.88}, {"date": "2015-02-19", "value": 14637.08}, {"date": "2015-02-20", "value": 14510.22}, {"date": "2015-02-23", "value": 14607.09}, {"date": "2015-02-24", "value": 14635.14}, {"date": "2015-02-25", "value": 14617.03}, {"date": "2015-02-26", "value": 14537.82}, {"date": "2015-02-27", "value": 14555.96}, {"date": "2015-03-02", "value": 14561.42}, {"date": "2015-03-03", "value": 14513.01}, {"date": "2015-03-04", "value": 14455.64}, {"date": "2015-03-05", "value": 14363.07}, {"date": "2015-03-06", "value": 14182.39}, {"date": "2015-03-09", "value": 14192.5}, {"date": "2015-03-10", "value": 14060.34}, {"date": "2015-03-11", "value": 13937.63}, {"date": "2015-03-12", "value": 13941.23}, {"date": "2015-03-13", "value": 13969.84}, {"date": "2015-03-16", "value": 13978.2}, {"date": "2015-03-17", "value": 13997.8}, {"date": "2015-03-18", "value": 13956.88}, {"date": "2015-03-19", "value": 13932.02}, {"date": "2015-03-20", "value": 14074.33}, {"date": "2015-03-23", "value": 14168.69}, {"date": "2015-03-24", "value": 14150.43}, {"date": "2015-03-25", "value": 14242.59}, {"date": "2015-03-26", "value": 14304.58}, {"date": "2015-03-27", "value": 14138.51}, {"date": "2015-03-30", "value": 14172.71}, {"date": "2015-03-31", "value": 14053.78}, {"date": "2015-04-01", "value": 14021.81}, {"date": "2015-04-02", "value": 14080.56}, {"date": "2015-04-07", "value": 14091.77}, {"date": "2015-04-08", "value": 14056.95}, {"date": "2015-04-09", "value": 13889.01}, {"date": "2015-04-10", "value": 13665.33}, {"date": "2015-04-13", "value": 13723.03}, {"date": "2015-04-14", "value": 13710.09}, {"date": "2015-04-15", "value": 13686.9}, {"date": "2015-04-16", "value": 13758.43}, {"date": "2015-04-17", "value": 13838.67}, {"date": "2015-04-20", "value": 13840.5}, {"date": "2015-04-21", "value": 13865.38}, {"date": "2015-04-22", "value": 13845.22}, {"date": "2015-04-23", "value": 13947.48}, {"date": "2015-04-24", "value": 14021.41}, {"date": "2015-04-27", "value": 14057.78}, {"date": "2015-04-28", "value": 14149.02}, {"date": "2015-04-29", "value": 14212.78}, {"date": "2015-04-30", "value": 14547.71}, {"date": "2015-05-04", "value": 14521.99}, {"date": "2015-05-05", "value": 14526.52}, {"date": "2015-05-06", "value": 14662.18}, {"date": "2015-05-07", "value": 14853.95}, {"date": "2015-05-08", "value": 14727.17}, {"date": "2015-05-11", "value": 14647.3}, {"date": "2015-05-12", "value": 14844.94}, {"date": "2015-05-13", "value": 14723.46}, {"date": "2015-05-14", "value": 14891.45}, {"date": "2015-05-15", "value": 14878.12}, {"date": "2015-05-18", "value": 14967.91}, {"date": "2015-05-19", "value": 14690.46}, {"date": "2015-05-20", "value": 14609.91}, {"date": "2015-05-21", "value": 14620.12}, {"date": "2015-05-22", "value": 14679.48}, {"date": "2015-05-25", "value": 14471.4}, {"date": "2015-05-26", "value": 14436.2}, {"date": "2015-05-27", "value": 14361.48}, {"date": "2015-05-28", "value": 14380.97}, {"date": "2015-05-29", "value": 14512.24}, {"date": "2015-06-01", "value": 14444.1}, {"date": "2015-06-02", "value": 14570.85}, {"date": "2015-06-03", "value": 14746.95}, {"date": "2015-06-04", "value": 15047.75}, {"date": "2015-06-05", "value": 14912.5}, {"date": "2015-06-08", "value": 14900.68}, {"date": "2015-06-09", "value": 14997.17}, {"date": "2015-06-10", "value": 14984.62}, {"date": "2015-06-11", "value": 14946.03}, {"date": "2015-06-12", "value": 14951.03}, {"date": "2015-06-15", "value": 14953.21}, {"date": "2015-06-16", "value": 14965.3}, {"date": "2015-06-17", "value": 15051.87}, {"date": "2015-06-18", "value": 15177.38}, {"date": "2015-06-19", "value": 15050.27}, {"date": "2015-06-22", "value": 15080.9}, {"date": "2015-06-23", "value": 14878.91}, {"date": "2015-06-24", "value": 14917.43}, {"date": "2015-06-25", "value": 14918.16}, {"date": "2015-06-26", "value": 14925.51}, {"date": "2015-06-29", "value": 14868.34}, {"date": "2015-06-30", "value": 14938.43}, {"date": "2015-07-01", "value": 14810.69}, {"date": "2015-07-02", "value": 14752.2}, {"date": "2015-07-03", "value": 14792.54}, {"date": "2015-07-06", "value": 14700.08}, {"date": "2015-07-07", "value": 14576.82}, {"date": "2015-07-08", "value": 14725.56}, {"date": "2015-07-09", "value": 14728.14}, {"date": "2015-07-10", "value": 14861.47}, {"date": "2015-07-13", "value": 14694.28}, {"date": "2015-07-14", "value": 14706.09}, {"date": "2015-07-15", "value": 14681.95}, {"date": "2015-07-16", "value": 14548.21}, {"date": "2015-07-17", "value": 14529.02}, {"date": "2015-07-20", "value": 14561.06}, {"date": "2015-07-21", "value": 14535.28}, {"date": "2015-07-22", "value": 14621.13}, {"date": "2015-07-23", "value": 14758.12}, {"date": "2015-07-24", "value": 14742.32}, {"date": "2015-07-27", "value": 14924.55}, {"date": "2015-07-28", "value": 14823.65}, {"date": "2015-07-29", "value": 14850.85}, {"date": "2015-07-30", "value": 14778.97}, {"date": "2015-07-31", "value": 14866.29}, {"date": "2015-08-03", "value": 14790.19}, {"date": "2015-08-04", "value": 14790.33}, {"date": "2015-08-05", "value": 14707.43}, {"date": "2015-08-06", "value": 14724.55}, {"date": "2015-08-07", "value": 14809.32}, {"date": "2015-08-10", "value": 14823.56}, {"date": "2015-08-11", "value": 15073.49}, {"date": "2015-08-12", "value": 15334.84}, {"date": "2015-08-13", "value": 15368.89}, {"date": "2015-08-14", "value": 15387.8}, {"date": "2015-08-17", "value": 15393.34}, {"date": "2015-08-18", "value": 15277.87}, {"date": "2015-08-19", "value": 15283.36}, {"date": "2015-08-20", "value": 15554.86}, {"date": "2015-08-21", "value": 15725.28}, {"date": "2015-08-24", "value": 16151.96}, {"date": "2015-08-25", "value": 16146.48}, {"date": "2015-08-26", "value": 16085.51}, {"date": "2015-08-27", "value": 15796.18}, {"date": "2015-08-28", "value": 15794.75}, {"date": "2015-08-31", "value": 15769.29}, {"date": "2015-09-01", "value": 15856.11}, {"date": "2015-09-02", "value": 15920.1}, {"date": "2015-09-03", "value": 15951.04}, {"date": "2015-09-04", "value": 15787.71}, {"date": "2015-09-07", "value": 15948.73}, {"date": "2015-09-08", "value": 15934.91}, {"date": "2015-09-09", "value": 15869.33}, {"date": "2015-09-10", "value": 15992.53}, {"date": "2015-09-11", "value": 16114.26}, {"date": "2015-09-14", "value": 16212.39}, {"date": "2015-09-15", "value": 16325.95}, {"date": "2015-09-16", "value": 16204.0}, {"date": "2015-09-17", "value": 16379.05}, {"date": "2015-09-18", "value": 16399.84}, {"date": "2015-09-21", "value": 16280.28}, {"date": "2015-09-22", "value": 16257.25}, {"date": "2015-09-23", "value": 16297.4}, {"date": "2015-09-24", "value": 16584.1}, {"date": "2015-09-25", "value": 16341.76}, {"date": "2015-09-28", "value": 16419.85}, {"date": "2015-09-29", "value": 16442.26}, {"date": "2015-09-30", "value": 16347.81}, {"date": "2015-10-01", "value": 16360.31}, {"date": "2015-10-02", "value": 16350.64}, {"date": "2015-10-05", "value": 16204.96}, {"date": "2015-10-06", "value": 15970.48}, {"date": "2015-10-07", "value": 15492.07}, {"date": "2015-10-08", "value": 15619.12}, {"date": "2015-10-09", "value": 15346.5}, {"date": "2015-10-12", "value": 15285.16}, {"date": "2015-10-13", "value": 15511.63}, {"date": "2015-10-14", "value": 15534.04}, {"date": "2015-10-15", "value": 15389.36}, {"date": "2015-10-16", "value": 15359.84}, {"date": "2015-10-19", "value": 15439.68}, {"date": "2015-10-20", "value": 15565.42}, {"date": "2015-10-21", "value": 15610.11}, {"date": "2015-10-22", "value": 15402.12}, {"date": "2015-10-23", "value": 15057.7}, {"date": "2015-10-26", "value": 14989.96}, {"date": "2015-10-27", "value": 15099.05}, {"date": "2015-10-28", "value": 15003.98}, {"date": "2015-10-29", "value": 14953.22}, {"date": "2015-10-30", "value": 15070.66}, {"date": "2015-11-02", "value": 15062.24}, {"date": "2015-11-03", "value": 14936.68}, {"date": "2015-11-04", "value": 14744.32}, {"date": "2015-11-05", "value": 14751.76}, {"date": "2015-11-06", "value": 14719.76}, {"date": "2015-11-09", "value": 14710.03}, {"date": "2015-11-10", "value": 14601.38}, {"date": "2015-11-11", "value": 14551.32}, {"date": "2015-11-12", "value": 14615.93}, {"date": "2015-11-13", "value": 14764.07}, {"date": "2015-11-16", "value": 14776.33}, {"date": "2015-11-17", "value": 14646.25}, {"date": "2015-11-18", "value": 14746.47}, {"date": "2015-11-19", "value": 14714.18}, {"date": "2015-11-20", "value": 14529.52}, {"date": "2015-11-23", "value": 14542.92}, {"date": "2015-11-24", "value": 14618.17}, {"date": "2015-11-25", "value": 14490.93}, {"date": "2015-11-26", "value": 14609.48}, {"date": "2015-11-27", "value": 14628.6}, {"date": "2015-11-30", "value": 14645.43}, {"date": "2015-12-01", "value": 14641.99}, {"date": "2015-12-02", "value": 14646.1}, {"date": "2015-12-03", "value": 14733.44}, {"date": "2015-12-04", "value": 15094.88}, {"date": "2015-12-07", "value": 14965.26}, {"date": "2015-12-08", "value": 15299.16}, {"date": "2015-12-09", "value": 15361.85}, {"date": "2015-12-10", "value": 15262.1}, {"date": "2015-12-11", "value": 15441.3}, {"date": "2015-12-14", "value": 15526.48}, {"date": "2015-12-15", "value": 15423.14}, {"date": "2015-12-16", "value": 15293.02}, {"date": "2015-12-17", "value": 15204.89}, {"date": "2015-12-18", "value": 15096.1}, {"date": "2015-12-21", "value": 15015.75}, {"date": "2015-12-22", "value": 14963.04}, {"date": "2015-12-23", "value": 14913.86}, {"date": "2015-12-24", "value": 14922.54}, {"date": "2015-12-28", "value": 14967.37}, {"date": "2015-12-29", "value": 15029.86}, {"date": "2015-12-30", "value": 15081.33}, {"date": "2015-12-31", "value": 15039.99}, {"date": "2016-01-04", "value": 15194.63}, {"date": "2016-01-05", "value": 14879.48}, {"date": "2016-01-06", "value": 14988.9}, {"date": "2016-01-07", "value": 15139.18}, {"date": "2016-01-08", "value": 15111.3}, {"date": "2016-01-11", "value": 15076.42}, {"date": "2016-01-12", "value": 14965.6}, {"date": "2016-01-13", "value": 14947.98}, {"date": "2016-01-14", "value": 15155.06}, {"date": "2016-01-15", "value": 15268.11}, {"date": "2016-01-18", "value": 15163.45}, {"date": "2016-01-19", "value": 15009.55}, {"date": "2016-01-20", "value": 15228.2}, {"date": "2016-01-21", "value": 15149.99}, {"date": "2016-01-22", "value": 14952.6}, {"date": "2016-01-25", "value": 14985.15}, {"date": "2016-01-26", "value": 15004.76}, {"date": "2016-01-27", "value": 15090.93}, {"date": "2016-01-28", "value": 15116.22}, {"date": "2016-01-29", "value": 14967.64}, {"date": "2016-02-01", "value": 14846.05}, {"date": "2016-02-02", "value": 14945.11}, {"date": "2016-02-03", "value": 15038.7}, {"date": "2016-02-04", "value": 15269.96}, {"date": "2016-02-05", "value": 15177.38}, {"date": "2016-02-08", "value": 15178.82}, {"date": "2016-02-09", "value": 15307.42}, {"date": "2016-02-10", "value": 15136.73}, {"date": "2016-02-11", "value": 15286.39}, {"date": "2016-02-12", "value": 15211.54}, {"date": "2016-02-15", "value": 14947.9}, {"date": "2016-02-16", "value": 14997.87}, {"date": "2016-02-17", "value": 15019.19}, {"date": "2016-02-18", "value": 14951.15}, {"date": "2016-02-19", "value": 14988.04}, {"date": "2016-02-22", "value": 14824.67}, {"date": "2016-02-23", "value": 14736.51}, {"date": "2016-02-24", "value": 14766.34}, {"date": "2016-02-25", "value": 14787.76}, {"date": "2016-02-26", "value": 14715.02}, {"date": "2016-02-29", "value": 14559.43}, {"date": "2016-03-01", "value": 14500.0}, {"date": "2016-03-02", "value": 14445.17}, {"date": "2016-03-03", "value": 14427.47}, {"date": "2016-03-04", "value": 14409.1}, {"date": "2016-03-07", "value": 14337.48}, {"date": "2016-03-08", "value": 14494.1}, {"date": "2016-03-09", "value": 14452.27}, {"date": "2016-03-10", "value": 14168.19}, {"date": "2016-03-11", "value": 14484.63}, {"date": "2016-03-14", "value": 14504.47}, {"date": "2016-03-15", "value": 14638.88}, {"date": "2016-03-16", "value": 14679.16}, {"date": "2016-03-17", "value": 14749.54}, {"date": "2016-03-18", "value": 14754.09}, {"date": "2016-03-21", "value": 14874.81}, {"date": "2016-03-22", "value": 14772.93}, {"date": "2016-03-23", "value": 14760.87}, {"date": "2016-03-24", "value": 14781.84}, {"date": "2016-03-29", "value": 14957.16}, {"date": "2016-03-30", "value": 15004.12}, {"date": "2016-03-31", "value": 15024.84}, {"date": "2016-04-01", "value": 15007.54}, {"date": "2016-04-04", "value": 14961.75}, {"date": "2016-04-05", "value": 15035.79}, {"date": "2016-04-06", "value": 15025.07}, {"date": "2016-04-07", "value": 14955.02}, {"date": "2016-04-08", "value": 14936.66}, {"date": "2016-04-11", "value": 14956.0}, {"date": "2016-04-12", "value": 14917.84}, {"date": "2016-04-13", "value": 14867.17}, {"date": "2016-04-14", "value": 14844.32}, {"date": "2016-04-15", "value": 14862.67}, {"date": "2016-04-18", "value": 14890.95}, {"date": "2016-04-19", "value": 14858.2}, {"date": "2016-04-20", "value": 14973.62}, {"date": "2016-04-21", "value": 14903.44}, {"date": "2016-04-22", "value": 14871.07}, {"date": "2016-04-25", "value": 14864.34}, {"date": "2016-04-26", "value": 14917.56}, {"date": "2016-04-27", "value": 14915.43}, {"date": "2016-04-28", "value": 14977.23}, {"date": "2016-04-29", "value": 15034.86}, {"date": "2016-05-02", "value": 15125.45}, {"date": "2016-05-03", "value": 15276.83}, {"date": "2016-05-04", "value": 15320.06}, {"date": "2016-05-05", "value": 15260.95}, {"date": "2016-05-06", "value": 15276.76}, {"date": "2016-05-09", "value": 15135.96}, {"date": "2016-05-10", "value": 15138.32}, {"date": "2016-05-11", "value": 15155.05}, {"date": "2016-05-12", "value": 15131.14}, {"date": "2016-05-13", "value": 15112.7}, {"date": "2016-05-16", "value": 15069.75}, {"date": "2016-05-17", "value": 15074.64}, {"date": "2016-05-18", "value": 15101.45}, {"date": "2016-05-19", "value": 15245.16}, {"date": "2016-05-20", "value": 15285.95}, {"date": "2016-05-23", "value": 15232.77}, {"date": "2016-05-24", "value": 15278.26}, {"date": "2016-05-25", "value": 15203.7}, {"date": "2016-05-26", "value": 15192.39}, {"date": "2016-05-27", "value": 15157.25}, {"date": "2016-05-30", "value": 15199.17}, {"date": "2016-05-31", "value": 15180.41}, {"date": "2016-06-01", "value": 15273.74}, {"date": "2016-06-02", "value": 15268.82}, {"date": "2016-06-03", "value": 15146.02}, {"date": "2016-06-06", "value": 15162.26}, {"date": "2016-06-07", "value": 15032.7}, {"date": "2016-06-08", "value": 15025.79}, {"date": "2016-06-09", "value": 15073.44}, {"date": "2016-06-10", "value": 15029.37}, {"date": "2016-06-13", "value": 15011.14}, {"date": "2016-06-14", "value": 14992.0}, {"date": "2016-06-15", "value": 15010.63}, {"date": "2016-06-16", "value": 14970.82}, {"date": "2016-06-17", "value": 14996.53}, {"date": "2016-06-20", "value": 15024.25}, {"date": "2016-06-21", "value": 15005.19}, {"date": "2016-06-22", "value": 14988.34}, {"date": "2016-06-23", "value": 14961.77}, {"date": "2016-06-24", "value": 14837.95}, {"date": "2016-06-27", "value": 14733.5}, {"date": "2016-06-28", "value": 14595.53}, {"date": "2016-06-29", "value": 14577.25}, {"date": "2016-06-30", "value": 14601.7}, {"date": "2016-07-01", "value": 14597.99}, {"date": "2016-07-04", "value": 14586.69}, {"date": "2016-07-05", "value": 14633.23}, {"date": "2016-07-06", "value": 14617.72}, {"date": "2016-07-07", "value": 14603.44}, {"date": "2016-07-08", "value": 14605.2}, {"date": "2016-07-11", "value": 14476.95}, {"date": "2016-07-12", "value": 14555.48}, {"date": "2016-07-13", "value": 14443.98}, {"date": "2016-07-14", "value": 14562.12}, {"date": "2016-07-15", "value": 14563.77}, {"date": "2016-07-18", "value": 14468.93}, {"date": "2016-07-19", "value": 14443.16}, {"date": "2016-07-20", "value": 14433.83}, {"date": "2016-07-21", "value": 14448.38}, {"date": "2016-07-22", "value": 14445.45}, {"date": "2016-07-25", "value": 14426.5}, {"date": "2016-07-26", "value": 14488.8}, {"date": "2016-07-27", "value": 14447.16}, {"date": "2016-07-28", "value": 14530.67}, {"date": "2016-07-29", "value": 14559.7}, {"date": "2016-08-01", "value": 14549.55}, {"date": "2016-08-02", "value": 14627.57}, {"date": "2016-08-03", "value": 14738.64}, {"date": "2016-08-04", "value": 14649.41}, {"date": "2016-08-05", "value": 14617.71}, {"date": "2016-08-08", "value": 14552.8}, {"date": "2016-08-09", "value": 14547.53}, {"date": "2016-08-10", "value": 14627.55}, {"date": "2016-08-11", "value": 14610.43}, {"date": "2016-08-12", "value": 14623.67}, {"date": "2016-08-15", "value": 14641.33}, {"date": "2016-08-16", "value": 14774.99}, {"date": "2016-08-17", "value": 14827.94}, {"date": "2016-08-18", "value": 14871.27}, {"date": "2016-08-19", "value": 14941.26}, {"date": "2016-08-22", "value": 14955.58}, {"date": "2016-08-23", "value": 14991.29}, {"date": "2016-08-24", "value": 14969.54}, {"date": "2016-08-25", "value": 14973.93}, {"date": "2016-08-26", "value": 14906.0}, {"date": "2016-08-29", "value": 14819.24}, {"date": "2016-08-30", "value": 14814.35}, {"date": "2016-08-31", "value": 14786.64}, {"date": "2016-09-01", "value": 14804.78}, {"date": "2016-09-02", "value": 14827.37}, {"date": "2016-09-05", "value": 14658.43}, {"date": "2016-09-06", "value": 14637.26}, {"date": "2016-09-07", "value": 14675.52}, {"date": "2016-09-08", "value": 14720.3}, {"date": "2016-09-09", "value": 14796.65}, {"date": "2016-09-12", "value": 14705.5}, {"date": "2016-09-13", "value": 14830.3}, {"date": "2016-09-14", "value": 14845.9}, {"date": "2016-09-15", "value": 14827.15}, {"date": "2016-09-16", "value": 14770.61}, {"date": "2016-09-19", "value": 14701.1}, {"date": "2016-09-20", "value": 14698.01}, {"date": "2016-09-21", "value": 14646.08}, {"date": "2016-09-22", "value": 14691.06}, {"date": "2016-09-23", "value": 14663.99}, {"date": "2016-09-26", "value": 14674.39}, {"date": "2016-09-27", "value": 14511.95}, {"date": "2016-09-28", "value": 14533.57}, {"date": "2016-09-29", "value": 14559.25}, {"date": "2016-09-30", "value": 14566.22}, {"date": "2016-10-03", "value": 14587.14}, {"date": "2016-10-04", "value": 14507.07}, {"date": "2016-10-05", "value": 14612.32}, {"date": "2016-10-06", "value": 14560.63}, {"date": "2016-10-07", "value": 14466.31}, {"date": "2016-10-10", "value": 14482.89}, {"date": "2016-10-11", "value": 14451.84}, {"date": "2016-10-12", "value": 14359.41}, {"date": "2016-10-13", "value": 14434.94}, {"date": "2016-10-14", "value": 14358.56}, {"date": "2016-10-17", "value": 14355.97}, {"date": "2016-10-18", "value": 14323.88}, {"date": "2016-10-19", "value": 14267.21}, {"date": "2016-10-20", "value": 14282.24}, {"date": "2016-10-21", "value": 14231.9}, {"date": "2016-10-24", "value": 14178.99}, {"date": "2016-10-25", "value": 14140.12}, {"date": "2016-10-26", "value": 14213.5}, {"date": "2016-10-27", "value": 14240.57}, {"date": "2016-10-28", "value": 14253.76}, {"date": "2016-10-31", "value": 14273.82}, {"date": "2016-11-01", "value": 14385.42}, {"date": "2016-11-02", "value": 14480.74}, {"date": "2016-11-03", "value": 14458.44}, {"date": "2016-11-04", "value": 14519.46}, {"date": "2016-11-07", "value": 14477.95}, {"date": "2016-11-08", "value": 14456.3}, {"date": "2016-11-09", "value": 14539.12}, {"date": "2016-11-10", "value": 14473.88}, {"date": "2016-11-11", "value": 14616.81}, {"date": "2016-11-14", "value": 14395.38}, {"date": "2016-11-15", "value": 14391.32}, {"date": "2016-11-16", "value": 14416.66}, {"date": "2016-11-17", "value": 14331.31}, {"date": "2016-11-18", "value": 14272.09}, {"date": "2016-11-21", "value": 14235.97}, {"date": "2016-11-22", "value": 14254.41}, {"date": "2016-11-23", "value": 14351.42}, {"date": "2016-11-24", "value": 14292.54}, {"date": "2016-11-25", "value": 14317.74}, {"date": "2016-11-28", "value": 14325.56}, {"date": "2016-11-29", "value": 14354.28}, {"date": "2016-11-30", "value": 14413.08}, {"date": "2016-12-01", "value": 14394.27}, {"date": "2016-12-02", "value": 14388.31}, {"date": "2016-12-05", "value": 14375.46}, {"date": "2016-12-06", "value": 14364.78}, {"date": "2016-12-07", "value": 14297.73}, {"date": "2016-12-08", "value": 14298.93}, {"date": "2016-12-09", "value": 14072.51}, {"date": "2016-12-12", "value": 14121.82}, {"date": "2016-12-13", "value": 14124.95}, {"date": "2016-12-14", "value": 14143.75}, {"date": "2016-12-15", "value": 13987.51}, {"date": "2016-12-16", "value": 13977.82}, {"date": "2016-12-19", "value": 13963.3}, {"date": "2016-12-20", "value": 13959.27}, {"date": "2016-12-21", "value": 14000.6}, {"date": "2016-12-22", "value": 14070.92}, {"date": "2016-12-23", "value": 14034.13}, {"date": "2016-12-27", "value": 14046.52}, {"date": "2016-12-28", "value": 13981.54}, {"date": "2016-12-29", "value": 14072.35}, {"date": "2016-12-30", "value": 14173.43}, {"date": "2017-01-02", "value": 14157.05}, {"date": "2017-01-03", "value": 13998.46}, {"date": "2017-01-04", "value": 13969.26}, {"date": "2017-01-05", "value": 14029.62}, {"date": "2017-01-06", "value": 14152.2}, {"date": "2017-01-09", "value": 14033.73}, {"date": "2017-01-10", "value": 14043.54}, {"date": "2017-01-11", "value": 13999.45}, {"date": "2017-01-12", "value": 14150.74}, {"date": "2017-01-13", "value": 14212.71}, {"date": "2017-01-16", "value": 14160.47}, {"date": "2017-01-17", "value": 14240.74}, {"date": "2017-01-18", "value": 14228.44}, {"date": "2017-01-19", "value": 14266.32}, {"date": "2017-01-20", "value": 14257.51}, {"date": "2017-01-23", "value": 14319.05}, {"date": "2017-01-24", "value": 14318.83}, {"date": "2017-01-25", "value": 14319.89}, {"date": "2017-01-26", "value": 14315.67}, {"date": "2017-01-27", "value": 14276.89}, {"date": "2017-01-30", "value": 14173.38}, {"date": "2017-01-31", "value": 14363.56}, {"date": "2017-02-01", "value": 14424.0}, {"date": "2017-02-02", "value": 14431.38}, {"date": "2017-02-03", "value": 14333.86}, {"date": "2017-02-06", "value": 14241.6}, {"date": "2017-02-07", "value": 14228.17}, {"date": "2017-02-08", "value": 14211.11}, {"date": "2017-02-09", "value": 14172.25}, {"date": "2017-02-10", "value": 14134.44}, {"date": "2017-02-13", "value": 14158.89}, {"date": "2017-02-14", "value": 14138.08}, {"date": "2017-02-15", "value": 14060.98}, {"date": "2017-02-16", "value": 14188.46}, {"date": "2017-02-17", "value": 14199.11}, {"date": "2017-02-20", "value": 14181.65}, {"date": "2017-02-21", "value": 14090.6}, {"date": "2017-02-22", "value": 14041.37}, {"date": "2017-02-23", "value": 14091.1}, {"date": "2017-02-24", "value": 14128.33}, {"date": "2017-02-27", "value": 14147.3}, {"date": "2017-02-28", "value": 14132.16}, {"date": "2017-03-01", "value": 14074.19}, {"date": "2017-03-02", "value": 14045.13}, {"date": "2017-03-03", "value": 14138.61}, {"date": "2017-03-06", "value": 14138.32}, {"date": "2017-03-07", "value": 14115.79}, {"date": "2017-03-08", "value": 14144.8}, {"date": "2017-03-09", "value": 14135.85}, {"date": "2017-03-10", "value": 14185.77}, {"date": "2017-03-13", "value": 14241.5}, {"date": "2017-03-14", "value": 14213.91}, {"date": "2017-03-15", "value": 14191.33}, {"date": "2017-03-16", "value": 14283.81}, {"date": "2017-03-17", "value": 14328.53}, {"date": "2017-03-20", "value": 14314.68}, {"date": "2017-03-21", "value": 14387.18}, {"date": "2017-03-22", "value": 14404.65}, {"date": "2017-03-23", "value": 14363.72}, {"date": "2017-03-24", "value": 14399.28}, {"date": "2017-03-27", "value": 14486.06}, {"date": "2017-03-28", "value": 14441.86}, {"date": "2017-03-29", "value": 14305.2}, {"date": "2017-03-30", "value": 14297.39}, {"date": "2017-03-31", "value": 14237.94}, {"date": "2017-04-03", "value": 14203.12}, {"date": "2017-04-04", "value": 14195.65}, {"date": "2017-04-05", "value": 14227.37}, {"date": "2017-04-06", "value": 14207.11}, {"date": "2017-04-07", "value": 14161.42}, {"date": "2017-04-10", "value": 14047.58}, {"date": "2017-04-11", "value": 14099.64}, {"date": "2017-04-12", "value": 14087.68}, {"date": "2017-04-13", "value": 14091.66}, {"date": "2017-04-18", "value": 14203.32}, {"date": "2017-04-19", "value": 14293.2}, {"date": "2017-04-20", "value": 14316.1}, {"date": "2017-04-21", "value": 14249.74}, {"date": "2017-04-24", "value": 14405.06}, {"date": "2017-04-25", "value": 14460.53}, {"date": "2017-04-26", "value": 14482.59}, {"date": "2017-04-27", "value": 14486.96}, {"date": "2017-04-28", "value": 14568.6}, {"date": "2017-05-02", "value": 14529.5}, {"date": "2017-05-03", "value": 14528.28}, {"date": "2017-05-04", "value": 14562.96}, {"date": "2017-05-05", "value": 14611.01}, {"date": "2017-05-08", "value": 14557.93}, {"date": "2017-05-09", "value": 14535.48}, {"date": "2017-05-10", "value": 14535.63}, {"date": "2017-05-11", "value": 14490.5}, {"date": "2017-05-12", "value": 14497.16}, {"date": "2017-05-15", "value": 14591.66}, {"date": "2017-05-16", "value": 14709.02}, {"date": "2017-05-17", "value": 14798.95}, {"date": "2017-05-18", "value": 14986.31}, {"date": "2017-05-19", "value": 14881.48}, {"date": "2017-05-22", "value": 14926.0}, {"date": "2017-05-23", "value": 14916.24}, {"date": "2017-05-24", "value": 14896.2}, {"date": "2017-05-25", "value": 14911.26}, {"date": "2017-05-26", "value": 14891.55}, {"date": "2017-05-29", "value": 14896.82}, {"date": "2017-05-30", "value": 14886.35}, {"date": "2017-05-31", "value": 14932.91}, {"date": "2017-06-01", "value": 14932.49}, {"date": "2017-06-02", "value": 14930.95}, {"date": "2017-06-05", "value": 14945.42}, {"date": "2017-06-06", "value": 14967.28}, {"date": "2017-06-07", "value": 14919.73}, {"date": "2017-06-08", "value": 14932.32}, {"date": "2017-06-09", "value": 14862.96}, {"date": "2017-06-12", "value": 14921.69}, {"date": "2017-06-13", "value": 14904.08}, {"date": "2017-06-14", "value": 14880.38}, {"date": "2017-06-15", "value": 14871.15}, {"date": "2017-06-16", "value": 14849.32}, {"date": "2017-06-19", "value": 14872.95}, {"date": "2017-06-20", "value": 14830.34}, {"date": "2017-06-21", "value": 14833.9}, {"date": "2017-06-22", "value": 14885.48}, {"date": "2017-06-23", "value": 14865.68}, {"date": "2017-06-26", "value": 14882.47}, {"date": "2017-06-27", "value": 15007.64}, {"date": "2017-06-28", "value": 15160.03}, {"date": "2017-06-29", "value": 15216.95}, {"date": "2017-06-30", "value": 15209.34}, {"date": "2017-07-03", "value": 15223.09}, {"date": "2017-07-04", "value": 15174.42}, {"date": "2017-07-05", "value": 15159.27}, {"date": "2017-07-06", "value": 15242.24}, {"date": "2017-07-07", "value": 15300.6}, {"date": "2017-07-10", "value": 15257.44}, {"date": "2017-07-11", "value": 15272.44}, {"date": "2017-07-12", "value": 15307.31}, {"date": "2017-07-13", "value": 15238.84}, {"date": "2017-07-14", "value": 15225.9}, {"date": "2017-07-17", "value": 15259.36}, {"date": "2017-07-18", "value": 15368.15}, {"date": "2017-07-19", "value": 15359.65}, {"date": "2017-07-20", "value": 15314.67}, {"date": "2017-07-21", "value": 15498.41}, {"date": "2017-07-24", "value": 15516.3}, {"date": "2017-07-25", "value": 15574.07}, {"date": "2017-07-26", "value": 15507.48}, {"date": "2017-07-27", "value": 15576.4}, {"date": "2017-07-28", "value": 15639.45}, {"date": "2017-07-31", "value": 15625.05}, {"date": "2017-08-01", "value": 15738.31}, {"date": "2017-08-02", "value": 15752.68}, {"date": "2017-08-03", "value": 15804.04}, {"date": "2017-08-04", "value": 15791.56}, {"date": "2017-08-07", "value": 15714.78}, {"date": "2017-08-08", "value": 15727.98}, {"date": "2017-08-09", "value": 15640.36}, {"date": "2017-08-10", "value": 15670.45}, {"date": "2017-08-11", "value": 15722.96}, {"date": "2017-08-14", "value": 15754.7}, {"date": "2017-08-15", "value": 15694.68}, {"date": "2017-08-16", "value": 15656.22}, {"date": "2017-08-17", "value": 15620.17}, {"date": "2017-08-18", "value": 15689.33}, {"date": "2017-08-21", "value": 15703.29}, {"date": "2017-08-22", "value": 15706.05}, {"date": "2017-08-23", "value": 15751.67}, {"date": "2017-08-24", "value": 15749.2}, {"date": "2017-08-25", "value": 15758.37}, {"date": "2017-08-28", "value": 15903.18}, {"date": "2017-08-29", "value": 16085.28}, {"date": "2017-08-30", "value": 15903.69}, {"date": "2017-08-31", "value": 15782.1}, {"date": "2017-09-01", "value": 15875.38}, {"date": "2017-09-04", "value": 15869.55}, {"date": "2017-09-05", "value": 15854.13}, {"date": "2017-09-06", "value": 15902.83}, {"date": "2017-09-07", "value": 15922.83}, {"date": "2017-09-08", "value": 15874.85}, {"date": "2017-09-11", "value": 15791.05}, {"date": "2017-09-12", "value": 15751.56}, {"date": "2017-09-13", "value": 15815.27}, {"date": "2017-09-14", "value": 15767.83}, {"date": "2017-09-15", "value": 15859.01}, {"date": "2017-09-18", "value": 15837.07}, {"date": "2017-09-19", "value": 15886.84}, {"date": "2017-09-20", "value": 15945.9}, {"date": "2017-09-21", "value": 15889.6}, {"date": "2017-09-22", "value": 15908.13}, {"date": "2017-09-25", "value": 15803.37}, {"date": "2017-09-26", "value": 15785.15}, {"date": "2017-09-27", "value": 15779.9}, {"date": "2017-09-28", "value": 15892.06}, {"date": "2017-09-29", "value": 15888.51}, {"date": "2017-10-02", "value": 15933.08}, {"date": "2017-10-03", "value": 15916.5}, {"date": "2017-10-04", "value": 15857.61}, {"date": "2017-10-05", "value": 15803.15}, {"date": "2017-10-06", "value": 15819.67}, {"date": "2017-10-09", "value": 15897.04}, {"date": "2017-10-10", "value": 15912.97}, {"date": "2017-10-11", "value": 15997.95}, {"date": "2017-10-12", "value": 16016.27}, {"date": "2017-10-13", "value": 15938.78}, {"date": "2017-10-16", "value": 15913.39}, {"date": "2017-10-17", "value": 15880.12}, {"date": "2017-10-18", "value": 15879.95}, {"date": "2017-10-19", "value": 15993.65}, {"date": "2017-10-20", "value": 15966.12}, {"date": "2017-10-23", "value": 15888.92}, {"date": "2017-10-24", "value": 15937.33}, {"date": "2017-10-25", "value": 15994.6}, {"date": "2017-10-26", "value": 15981.73}, {"date": "2017-10-27", "value": 15818.76}, {"date": "2017-10-30", "value": 15762.75}, {"date": "2017-10-31", "value": 15786.95}, {"date": "2017-11-01", "value": 15773.74}, {"date": "2017-11-02", "value": 15753.36}, {"date": "2017-11-03", "value": 15729.04}, {"date": "2017-11-06", "value": 15665.04}, {"date": "2017-11-07", "value": 15640.75}, {"date": "2017-11-08", "value": 15667.36}, {"date": "2017-11-09", "value": 15729.57}, {"date": "2017-11-10", "value": 15785.34}, {"date": "2017-11-13", "value": 15810.86}, {"date": "2017-11-14", "value": 15918.59}, {"date": "2017-11-15", "value": 16025.44}, {"date": "2017-11-16", "value": 15919.1}, {"date": "2017-11-17", "value": 15955.69}, {"date": "2017-11-20", "value": 15932.62}, {"date": "2017-11-21", "value": 15850.94}, {"date": "2017-11-22", "value": 15879.95}, {"date": "2017-11-23", "value": 15973.47}, {"date": "2017-11-24", "value": 16056.52}, {"date": "2017-11-27", "value": 16137.59}, {"date": "2017-11-28", "value": 16053.39}, {"date": "2017-11-29", "value": 15971.18}, {"date": "2017-11-30", "value": 16035.25}, {"date": "2017-12-01", "value": 16082.95}, {"date": "2017-12-04", "value": 16036.73}, {"date": "2017-12-05", "value": 16008.85}, {"date": "2017-12-06", "value": 16007.31}, {"date": "2017-12-07", "value": 15967.83}, {"date": "2017-12-08", "value": 15910.41}, {"date": "2017-12-11", "value": 15978.86}, {"date": "2017-12-12", "value": 16004.41}, {"date": "2017-12-13", "value": 15969.18}, {"date": "2017-12-14", "value": 16077.22}, {"date": "2017-12-15", "value": 16029.01}, {"date": "2017-12-18", "value": 16027.64}, {"date": "2017-12-19", "value": 16057.76}, {"date": "2017-12-20", "value": 16083.14}, {"date": "2017-12-21", "value": 16067.76}, {"date": "2017-12-22", "value": 16070.5}, {"date": "2017-12-27", "value": 16123.38}, {"date": "2017-12-28", "value": 16184.89}, {"date": "2017-12-29", "value": 16239.12}, {"date": "2018-01-02", "value": 16266.03}, {"date": "2018-01-03", "value": 16176.95}, {"date": "2018-01-04", "value": 16191.23}, {"date": "2018-01-05", "value": 16164.39}, {"date": "2018-01-08", "value": 16084.83}, {"date": "2018-01-09", "value": 16038.99}, {"date": "2018-01-10", "value": 16105.86}, {"date": "2018-01-11", "value": 16102.18}, {"date": "2018-01-12", "value": 16179.71}, {"date": "2018-01-15", "value": 16337.05}, {"date": "2018-01-16", "value": 16311.76}, {"date": "2018-01-17", "value": 16302.02}, {"date": "2018-01-18", "value": 16325.38}, {"date": "2018-01-19", "value": 16315.69}, {"date": "2018-01-22", "value": 16341.51}, {"date": "2018-01-23", "value": 16345.06}, {"date": "2018-01-24", "value": 16450.39}, {"date": "2018-01-25", "value": 16492.63}, {"date": "2018-01-26", "value": 16558.53}, {"date": "2018-01-29", "value": 16586.62}, {"date": "2018-01-30", "value": 16630.48}, {"date": "2018-01-31", "value": 16662.48}, {"date": "2018-02-01", "value": 16717.3}, {"date": "2018-02-02", "value": 16821.79}, {"date": "2018-02-05", "value": 16787.78}, {"date": "2018-02-06", "value": 16736.62}, {"date": "2018-02-07", "value": 16729.4}, {"date": "2018-02-08", "value": 16721.53}, {"date": "2018-02-09", "value": 16763.69}, {"date": "2018-02-12", "value": 16722.75}, {"date": "2018-02-13", "value": 16822.21}, {"date": "2018-02-14", "value": 16812.73}, {"date": "2018-02-15", "value": 16896.85}, {"date": "2018-02-16", "value": 16848.21}, {"date": "2018-02-19", "value": 16818.58}, {"date": "2018-02-20", "value": 16819.73}, {"date": "2018-02-21", "value": 16757.86}, {"date": "2018-02-22", "value": 16831.62}, {"date": "2018-02-23", "value": 16820.11}, {"date": "2018-02-26", "value": 16834.05}, {"date": "2018-02-27", "value": 16818.89}, {"date": "2018-02-28", "value": 16793.03}, {"date": "2018-03-01", "value": 16800.16}, {"date": "2018-03-02", "value": 16963.47}, {"date": "2018-03-05", "value": 16937.51}, {"date": "2018-03-06", "value": 17030.37}, {"date": "2018-03-07", "value": 17082.07}, {"date": "2018-03-08", "value": 17114.9}, {"date": "2018-03-09", "value": 16976.78}, {"date": "2018-03-12", "value": 16937.39}, {"date": "2018-03-13", "value": 16973.95}, {"date": "2018-03-14", "value": 16981.4}, {"date": "2018-03-15", "value": 16977.51}, {"date": "2018-03-16", "value": 16926.64}, {"date": "2018-03-19", "value": 16958.11}, {"date": "2018-03-20", "value": 16893.01}, {"date": "2018-03-21", "value": 16909.37}, {"date": "2018-03-22", "value": 16937.58}, {"date": "2018-03-23", "value": 16993.03}, {"date": "2018-03-26", "value": 17045.27}, {"date": "2018-03-27", "value": 17004.62}, {"date": "2018-03-28", "value": 17057.99}, {"date": "2018-03-29", "value": 16933.98}, {"date": "2018-04-03", "value": 16935.95}, {"date": "2018-04-04", "value": 16899.76}, {"date": "2018-04-05", "value": 16884.17}, {"date": "2018-04-06", "value": 16850.5}, {"date": "2018-04-09", "value": 16958.23}, {"date": "2018-04-10", "value": 16997.61}, {"date": "2018-04-11", "value": 17046.58}, {"date": "2018-04-12", "value": 16968.15}, {"date": "2018-04-13", "value": 16939.57}, {"date": "2018-04-16", "value": 17039.98}, {"date": "2018-04-17", "value": 17021.77}, {"date": "2018-04-18", "value": 17055.8}, {"date": "2018-04-19", "value": 17070.75}, {"date": "2018-04-20", "value": 17142.74}, {"date": "2018-04-23", "value": 17059.77}, {"date": "2018-04-24", "value": 16941.1}, {"date": "2018-04-25", "value": 16961.52}, {"date": "2018-04-26", "value": 16886.75}, {"date": "2018-04-27", "value": 16723.29}, {"date": "2018-04-30", "value": 16796.15}, {"date": "2018-05-02", "value": 16762.27}, {"date": "2018-05-03", "value": 16708.75}, {"date": "2018-05-04", "value": 16729.91}, {"date": "2018-05-07", "value": 16735.4}, {"date": "2018-05-08", "value": 16718.9}, {"date": "2018-05-09", "value": 16713.75}, {"date": "2018-05-10", "value": 16664.83}, {"date": "2018-05-11", "value": 16672.69}, {"date": "2018-05-14", "value": 16747.24}, {"date": "2018-05-15", "value": 16715.82}, {"date": "2018-05-16", "value": 16582.15}, {"date": "2018-05-17", "value": 16588.39}, {"date": "2018-05-18", "value": 16666.58}, {"date": "2018-05-21", "value": 16670.14}, {"date": "2018-05-22", "value": 16674.36}, {"date": "2018-05-23", "value": 16642.92}, {"date": "2018-05-24", "value": 16583.53}, {"date": "2018-05-25", "value": 16475.1}, {"date": "2018-05-28", "value": 16324.88}, {"date": "2018-05-29", "value": 16205.24}, {"date": "2018-05-30", "value": 16223.91}, {"date": "2018-05-31", "value": 16269.8}, {"date": "2018-06-01", "value": 16195.41}, {"date": "2018-06-04", "value": 16281.57}, {"date": "2018-06-05", "value": 16208.4}, {"date": "2018-06-06", "value": 16300.41}, {"date": "2018-06-07", "value": 16425.02}, {"date": "2018-06-08", "value": 16373.32}, {"date": "2018-06-11", "value": 16477.11}, {"date": "2018-06-12", "value": 16465.01}, {"date": "2018-06-13", "value": 16426.44}, {"date": "2018-06-14", "value": 16343.04}, {"date": "2018-06-15", "value": 16221.59}, {"date": "2018-06-18", "value": 16348.9}, {"date": "2018-06-19", "value": 16337.37}, {"date": "2018-06-20", "value": 16320.23}, {"date": "2018-06-21", "value": 16261.4}, {"date": "2018-06-22", "value": 16429.21}, {"date": "2018-06-25", "value": 16561.35}, {"date": "2018-06-26", "value": 16548.56}, {"date": "2018-06-27", "value": 16484.27}, {"date": "2018-06-28", "value": 16598.44}, {"date": "2018-06-29", "value": 16654.04}, {"date": "2018-07-02", "value": 16760.16}, {"date": "2018-07-03", "value": 16766.1}, {"date": "2018-07-04", "value": 16709.0}, {"date": "2018-07-05", "value": 16843.4}, {"date": "2018-07-06", "value": 16847.39}, {"date": "2018-07-09", "value": 16887.74}, {"date": "2018-07-10", "value": 16799.96}, {"date": "2018-07-11", "value": 16857.33}, {"date": "2018-07-12", "value": 16766.54}, {"date": "2018-07-13", "value": 16787.23}, {"date": "2018-07-16", "value": 16847.5}, {"date": "2018-07-17", "value": 16822.96}, {"date": "2018-07-18", "value": 16725.65}, {"date": "2018-07-19", "value": 16773.63}, {"date": "2018-07-20", "value": 16941.92}, {"date": "2018-07-23", "value": 16976.63}, {"date": "2018-07-24", "value": 16972.88}, {"date": "2018-07-25", "value": 16884.57}, {"date": "2018-07-26", "value": 16935.48}, {"date": "2018-07-27", "value": 16760.34}, {"date": "2018-07-30", "value": 16814.44}, {"date": "2018-07-31", "value": 16923.31}, {"date": "2018-08-01", "value": 16889.02}, {"date": "2018-08-02", "value": 16815.61}, {"date": "2018-08-03", "value": 16760.07}, {"date": "2018-08-06", "value": 16703.0}, {"date": "2018-08-07", "value": 16741.69}, {"date": "2018-08-08", "value": 16728.72}, {"date": "2018-08-09", "value": 16705.51}, {"date": "2018-08-10", "value": 16583.56}, {"date": "2018-08-13", "value": 16642.68}, {"date": "2018-08-14", "value": 16629.95}, {"date": "2018-08-15", "value": 16528.66}, {"date": "2018-08-16", "value": 16611.57}, {"date": "2018-08-17", "value": 16674.15}, {"date": "2018-08-20", "value": 16661.78}, {"date": "2018-08-21", "value": 16787.17}, {"date": "2018-08-22", "value": 16936.13}, {"date": "2018-08-23", "value": 16940.08}, {"date": "2018-08-24", "value": 16950.93}, {"date": "2018-08-27", "value": 17015.88}, {"date": "2018-08-28", "value": 17122.36}, {"date": "2018-08-29", "value": 17087.73}, {"date": "2018-08-30", "value": 17175.55}, {"date": "2018-08-31", "value": 17230.0}, {"date": "2018-09-03", "value": 17290.44}, {"date": "2018-09-04", "value": 17268.0}, {"date": "2018-09-05", "value": 17297.72}, {"date": "2018-09-06", "value": 17323.54}, {"date": "2018-09-07", "value": 17213.43}, {"date": "2018-09-10", "value": 17187.56}, {"date": "2018-09-11", "value": 17210.54}, {"date": "2018-09-12", "value": 17174.76}, {"date": "2018-09-13", "value": 17199.92}, {"date": "2018-09-14", "value": 17305.56}, {"date": "2018-09-17", "value": 17351.27}, {"date": "2018-09-18", "value": 17379.4}, {"date": "2018-09-19", "value": 17355.0}, {"date": "2018-09-20", "value": 17471.0}, {"date": "2018-09-21", "value": 17424.92}, {"date": "2018-09-24", "value": 17512.34}, {"date": "2018-09-25", "value": 17571.0}, {"date": "2018-09-26", "value": 17532.2}, {"date": "2018-09-27", "value": 17450.33}, {"date": "2018-09-28", "value": 17249.98}, {"date": "2018-10-01", "value": 17304.55}, {"date": "2018-10-02", "value": 17366.44}, {"date": "2018-10-03", "value": 17401.61}, {"date": "2018-10-04", "value": 17448.53}, {"date": "2018-10-05", "value": 17466.11}, {"date": "2018-10-08", "value": 17466.65}, {"date": "2018-10-09", "value": 17486.0}, {"date": "2018-10-10", "value": 17483.45}, {"date": "2018-10-11", "value": 17634.51}, {"date": "2018-10-12", "value": 17598.27}, {"date": "2018-10-15", "value": 17614.7}, {"date": "2018-10-16", "value": 17570.93}, {"date": "2018-10-17", "value": 17489.57}, {"date": "2018-10-18", "value": 17480.12}, {"date": "2018-10-19", "value": 17420.06}, {"date": "2018-10-22", "value": 17467.72}, {"date": "2018-10-23", "value": 17435.02}, {"date": "2018-10-24", "value": 17307.86}, {"date": "2018-10-25", "value": 17338.05}, {"date": "2018-10-26", "value": 17252.4}, {"date": "2018-10-29", "value": 17320.74}, {"date": "2018-10-30", "value": 17301.42}, {"date": "2018-10-31", "value": 17206.19}, {"date": "2018-11-01", "value": 17192.3}, {"date": "2018-11-02", "value": 17031.88}, {"date": "2018-11-05", "value": 17027.71}, {"date": "2018-11-06", "value": 16916.3}, {"date": "2018-11-07", "value": 16748.05}, {"date": "2018-11-08", "value": 16610.5}, {"date": "2018-11-09", "value": 16661.6}, {"date": "2018-11-12", "value": 16680.1}, {"date": "2018-11-13", "value": 16692.18}, {"date": "2018-11-14", "value": 16680.18}, {"date": "2018-11-15", "value": 16599.19}, {"date": "2018-11-16", "value": 16578.0}, {"date": "2018-11-19", "value": 16672.0}, {"date": "2018-11-20", "value": 16672.0}, {"date": "2018-11-21", "value": 16655.14}, {"date": "2018-11-22", "value": 16584.0}, {"date": "2018-11-23", "value": 16495.81}, {"date": "2018-11-26", "value": 16447.94}, {"date": "2018-11-27", "value": 16410.59}, {"date": "2018-11-28", "value": 16401.86}, {"date": "2018-11-29", "value": 16334.14}, {"date": "2018-11-30", "value": 16246.21}, {"date": "2018-12-03", "value": 16188.27}, {"date": "2018-12-04", "value": 16303.46}, {"date": "2018-12-05", "value": 16344.08}, {"date": "2018-12-06", "value": 16481.65}, {"date": "2018-12-07", "value": 16454.01}, {"date": "2018-12-10", "value": 16671.36}, {"date": "2018-12-11", "value": 16625.0}, {"date": "2018-12-12", "value": 16562.32}, {"date": "2018-12-13", "value": 16496.36}, {"date": "2018-12-14", "value": 16499.62}, {"date": "2018-12-17", "value": 16529.51}, {"date": "2018-12-18", "value": 16472.76}, {"date": "2018-12-19", "value": 16471.67}, {"date": "2018-12-20", "value": 16544.4}, {"date": "2018-12-21", "value": 16696.34}, {"date": "2018-12-24", "value": 16642.56}, {"date": "2018-12-27", "value": 16608.2}, {"date": "2018-12-28", "value": 16639.28}, {"date": "2018-12-31", "value": 16500.0}, {"date": "2019-01-02", "value": 16484.11}, {"date": "2019-01-03", "value": 16352.47}, {"date": "2019-01-04", "value": 16241.35}, {"date": "2019-01-07", "value": 16122.63}, {"date": "2019-01-08", "value": 16181.88}, {"date": "2019-01-09", "value": 16180.19}, {"date": "2019-01-10", "value": 16240.13}, {"date": "2019-01-11", "value": 16246.02}, {"date": "2019-01-14", "value": 16195.99}, {"date": "2019-01-15", "value": 16135.26}, {"date": "2019-01-16", "value": 16115.87}, {"date": "2019-01-17", "value": 16159.53}, {"date": "2019-01-18", "value": 16193.18}, {"date": "2019-01-21", "value": 16180.62}, {"date": "2019-01-22", "value": 16160.15}, {"date": "2019-01-23", "value": 16110.41}, {"date": "2019-01-24", "value": 16064.53}, {"date": "2019-01-25", "value": 15980.84}, {"date": "2019-01-28", "value": 16056.62}, {"date": "2019-01-29", "value": 16093.6}, {"date": "2019-01-30", "value": 16149.18}, {"date": "2019-01-31", "value": 15980.38}, {"date": "2019-02-01", "value": 16009.5}, {"date": "2019-02-04", "value": 16037.31}, {"date": "2019-02-05", "value": 15964.21}, {"date": "2019-02-06", "value": 15862.73}, {"date": "2019-02-07", "value": 15883.0}, {"date": "2019-02-08", "value": 15844.69}, {"date": "2019-02-11", "value": 15924.05}, {"date": "2019-02-12", "value": 15891.78}, {"date": "2019-02-13", "value": 15904.4}, {"date": "2019-02-14", "value": 15876.61}, {"date": "2019-02-15", "value": 15924.46}, {"date": "2019-02-18", "value": 15979.84}, {"date": "2019-02-19", "value": 15926.8}, {"date": "2019-02-20", "value": 15924.17}, {"date": "2019-02-21", "value": 15978.5}, {"date": "2019-02-22", "value": 15920.0}, {"date": "2019-02-25", "value": 15917.0}, {"date": "2019-02-26", "value": 15917.9}, {"date": "2019-02-27", "value": 15967.73}, {"date": "2019-02-28", "value": 16069.73}, {"date": "2019-03-01", "value": 16067.0}, {"date": "2019-03-04", "value": 16019.18}, {"date": "2019-03-05", "value": 16007.31}, {"date": "2019-03-06", "value": 15999.4}, {"date": "2019-03-07", "value": 15990.17}, {"date": "2019-03-08", "value": 16068.78}, {"date": "2019-03-11", "value": 16067.68}, {"date": "2019-03-12", "value": 16084.0}, {"date": "2019-03-13", "value": 16091.85}, {"date": "2019-03-14", "value": 16150.44}, {"date": "2019-03-15", "value": 16143.3}, {"date": "2019-03-18", "value": 16158.0}, {"date": "2019-03-19", "value": 16099.97}, {"date": "2019-03-20", "value": 16082.94}, {"date": "2019-03-21", "value": 16075.03}, {"date": "2019-03-22", "value": 16046.58}, {"date": "2019-03-25", "value": 16058.85}, {"date": "2019-03-26", "value": 15999.35}, {"date": "2019-03-27", "value": 16035.66}, {"date": "2019-03-28", "value": 16005.28}, {"date": "2019-03-29", "value": 15998.64}, {"date": "2019-04-01", "value": 15983.21}, {"date": "2019-04-02", "value": 15926.4}, {"date": "2019-04-03", "value": 15939.2}, {"date": "2019-04-04", "value": 15895.08}, {"date": "2019-04-05", "value": 15900.87}, {"date": "2019-04-08", "value": 15927.71}, {"date": "2019-04-09", "value": 15937.78}, {"date": "2019-04-10", "value": 15959.79}, {"date": "2019-04-11", "value": 15966.16}, {"date": "2019-04-12", "value": 15954.12}, {"date": "2019-04-15", "value": 15906.08}, {"date": "2019-04-16", "value": 15923.09}, {"date": "2019-04-17", "value": 15917.46}, {"date": "2019-04-18", "value": 15797.81}, {"date": "2019-04-23", "value": 15827.34}, {"date": "2019-04-24", "value": 15799.09}, {"date": "2019-04-25", "value": 15831.37}, {"date": "2019-04-26", "value": 15804.41}, {"date": "2019-04-29", "value": 15833.0}, {"date": "2019-04-30", "value": 15953.68}, {"date": "2019-05-02", "value": 15977.1}, {"date": "2019-05-03", "value": 15901.45}, {"date": "2019-05-06", "value": 16006.17}, {"date": "2019-05-07", "value": 15972.18}, {"date": "2019-05-08", "value": 16013.26}, {"date": "2019-05-09", "value": 16062.37}, {"date": "2019-05-10", "value": 16177.38}, {"date": "2019-05-13", "value": 16210.88}, {"date": "2019-05-14", "value": 16199.12}, {"date": "2019-05-15", "value": 16170.62}, {"date": "2019-05-16", "value": 16188.34}, {"date": "2019-05-17", "value": 16143.54}, {"date": "2019-05-20", "value": 16166.8}, {"date": "2019-05-21", "value": 16164.48}, {"date": "2019-05-22", "value": 16225.88}, {"date": "2019-05-23", "value": 16129.83}, {"date": "2019-05-24", "value": 16100.89}, {"date": "2019-05-27", "value": 16102.72}, {"date": "2019-05-28", "value": 16088.5}, {"date": "2019-05-29", "value": 16083.61}, {"date": "2019-05-30", "value": 16032.96}, {"date": "2019-05-31", "value": 15982.17}, {"date": "2019-06-03", "value": 15925.2}, {"date": "2019-06-04", "value": 15992.34}, {"date": "2019-06-05", "value": 15990.01}, {"date": "2019-06-06", "value": 15990.96}, {"date": "2019-06-07", "value": 16061.77}, {"date": "2019-06-10", "value": 16098.27}, {"date": "2019-06-11", "value": 16116.85}, {"date": "2019-06-12", "value": 16125.56}, {"date": "2019-06-13", "value": 16135.37}, {"date": "2019-06-14", "value": 16128.1}, {"date": "2019-06-17", "value": 16103.94}, {"date": "2019-06-18", "value": 16022.58}, {"date": "2019-06-19", "value": 15991.83}, {"date": "2019-06-20", "value": 16036.15}, {"date": "2019-06-21", "value": 15987.0}, {"date": "2019-06-24", "value": 16125.0}, {"date": "2019-06-25", "value": 16116.3}, {"date": "2019-06-26", "value": 16097.68}, {"date": "2019-06-27", "value": 16077.18}, {"date": "2019-06-28", "value": 16083.35}, {"date": "2019-07-01", "value": 16016.28}, {"date": "2019-07-02", "value": 15976.79}, {"date": "2019-07-03", "value": 15970.0}, {"date": "2019-07-04", "value": 15961.23}, {"date": "2019-07-05", "value": 15899.68}, {"date": "2019-07-08", "value": 15824.37}, {"date": "2019-07-09", "value": 15832.67}, {"date": "2019-07-10", "value": 15853.86}, {"date": "2019-07-11", "value": 15872.35}, {"date": "2019-07-12", "value": 15794.71}, {"date": "2019-07-15", "value": 15712.0}, {"date": "2019-07-16", "value": 15644.86}, {"date": "2019-07-17", "value": 15678.57}, {"date": "2019-07-18", "value": 15669.87}, {"date": "2019-07-19", "value": 15662.52}, {"date": "2019-07-22", "value": 15639.32}, {"date": "2019-07-23", "value": 15598.63}, {"date": "2019-07-24", "value": 15568.15}, {"date": "2019-07-25", "value": 15535.99}, {"date": "2019-07-26", "value": 15568.7}, {"date": "2019-07-29", "value": 15588.84}, {"date": "2019-07-30", "value": 15637.91}, {"date": "2019-07-31", "value": 15639.3}, {"date": "2019-08-01", "value": 15623.97}, {"date": "2019-08-02", "value": 15772.45}, {"date": "2019-08-05", "value": 16006.7}, {"date": "2019-08-06", "value": 15958.26}, {"date": "2019-08-07", "value": 15941.29}, {"date": "2019-08-08", "value": 15903.01}, {"date": "2019-08-09", "value": 15889.96}, {"date": "2019-08-12", "value": 15951.0}, {"date": "2019-08-13", "value": 16067.1}, {"date": "2019-08-14", "value": 15937.31}, {"date": "2019-08-15", "value": 15911.05}, {"date": "2019-08-16", "value": 15753.39}, {"date": "2019-08-19", "value": 15805.12}, {"date": "2019-08-20", "value": 15794.38}, {"date": "2019-08-21", "value": 15808.76}, {"date": "2019-08-22", "value": 15777.1}, {"date": "2019-08-23", "value": 15726.13}, {"date": "2019-08-26", "value": 15834.46}, {"date": "2019-08-27", "value": 15821.87}, {"date": "2019-08-28", "value": 15792.82}, {"date": "2019-08-29", "value": 15718.92}, {"date": "2019-08-30", "value": 15654.57}, {"date": "2019-09-02", "value": 15567.98}, {"date": "2019-09-03", "value": 15558.0}, {"date": "2019-09-04", "value": 15593.22}, {"date": "2019-09-05", "value": 15605.38}, {"date": "2019-09-06", "value": 15532.63}, {"date": "2019-09-09", "value": 15498.1}, {"date": "2019-09-10", "value": 15505.68}, {"date": "2019-09-11", "value": 15470.22}, {"date": "2019-09-12", "value": 15310.38}, {"date": "2019-09-13", "value": 15495.56}, {"date": "2019-09-16", "value": 15487.52}, {"date": "2019-09-17", "value": 15536.74}, {"date": "2019-09-18", "value": 15541.22}, {"date": "2019-09-19", "value": 15560.2}, {"date": "2019-09-20", "value": 15502.67}, {"date": "2019-09-23", "value": 15472.37}, {"date": "2019-09-24", "value": 15527.98}, {"date": "2019-09-25", "value": 15539.53}, {"date": "2019-09-26", "value": 15496.96}, {"date": "2019-09-27", "value": 15489.43}, {"date": "2019-09-30", "value": 15456.94}, {"date": "2019-10-01", "value": 15505.67}, {"date": "2019-10-02", "value": 15516.78}, {"date": "2019-10-03", "value": 15520.3}, {"date": "2019-10-04", "value": 15531.39}, {"date": "2019-10-07", "value": 15579.88}, {"date": "2019-10-08", "value": 15550.68}, {"date": "2019-10-09", "value": 15560.08}, {"date": "2019-10-10", "value": 15609.1}, {"date": "2019-10-11", "value": 15601.55}, {"date": "2019-10-14", "value": 15586.8}, {"date": "2019-10-15", "value": 15591.42}, {"date": "2019-10-16", "value": 15662.11}, {"date": "2019-10-17", "value": 15732.67}, {"date": "2019-10-18", "value": 15773.15}, {"date": "2019-10-21", "value": 15713.09}, {"date": "2019-10-22", "value": 15626.52}, {"date": "2019-10-23", "value": 15604.46}, {"date": "2019-10-24", "value": 15619.26}, {"date": "2019-10-25", "value": 15588.67}, {"date": "2019-10-28", "value": 15536.21}, {"date": "2019-10-29", "value": 15590.95}, {"date": "2019-10-30", "value": 15600.04}, {"date": "2019-10-31", "value": 15701.5}, {"date": "2019-11-01", "value": 15640.93}, {"date": "2019-11-04", "value": 15643.31}, {"date": "2019-11-05", "value": 15516.5}, {"date": "2019-11-06", "value": 15542.64}, {"date": "2019-11-07", "value": 15501.71}, {"date": "2019-11-08", "value": 15463.05}, {"date": "2019-11-11", "value": 15540.68}, {"date": "2019-11-12", "value": 15499.48}, {"date": "2019-11-13", "value": 15522.75}, {"date": "2019-11-14", "value": 15508.18}, {"date": "2019-11-15", "value": 15528.15}, {"date": "2019-11-18", "value": 15588.27}, {"date": "2019-11-19", "value": 15607.49}, {"date": "2019-11-20", "value": 15602.04}, {"date": "2019-11-21", "value": 15624.45}, {"date": "2019-11-22", "value": 15575.19}, {"date": "2019-11-25", "value": 15512.47}, {"date": "2019-11-26", "value": 15538.08}, {"date": "2019-11-27", "value": 15517.01}, {"date": "2019-11-28", "value": 15517.93}, {"date": "2019-11-29", "value": 15490.11}, {"date": "2019-12-02", "value": 15569.99}, {"date": "2019-12-03", "value": 15615.65}, {"date": "2019-12-04", "value": 15629.75}, {"date": "2019-12-05", "value": 15603.71}, {"date": "2019-12-06", "value": 15554.41}, {"date": "2019-12-09", "value": 15506.11}, {"date": "2019-12-10", "value": 15518.88}, {"date": "2019-12-11", "value": 15554.28}, {"date": "2019-12-12", "value": 15630.78}, {"date": "2019-12-13", "value": 15626.84}, {"date": "2019-12-16", "value": 15609.97}, {"date": "2019-12-17", "value": 15615.64}, {"date": "2019-12-18", "value": 15558.78}, {"date": "2019-12-19", "value": 15551.77}, {"date": "2019-12-20", "value": 15510.83}, {"date": "2019-12-23", "value": 15489.5}, {"date": "2019-12-24", "value": 15495.4}, {"date": "2019-12-27", "value": 15573.91}, {"date": "2019-12-30", "value": 15565.65}, {"date": "2019-12-31", "value": 15595.6}, {"date": "2020-01-02", "value": 15540.92}, {"date": "2020-01-03", "value": 15536.69}, {"date": "2020-01-06", "value": 15604.44}, {"date": "2020-01-07", "value": 15501.15}, {"date": "2020-01-08", "value": 15441.51}, {"date": "2020-01-09", "value": 15387.35}, {"date": "2020-01-10", "value": 15263.99}, {"date": "2020-01-13", "value": 15243.73}, {"date": "2020-01-14", "value": 15219.55}, {"date": "2020-01-15", "value": 15262.3}, {"date": "2020-01-16", "value": 15223.35}, {"date": "2020-01-17", "value": 15184.91}, {"date": "2020-01-20", "value": 15118.3}, {"date": "2020-01-21", "value": 15197.89}, {"date": "2020-01-22", "value": 15137.71}, {"date": "2020-01-23", "value": 15141.43}, {"date": "2020-01-24", "value": 15002.91}, {"date": "2020-01-27", "value": 14999.51}, {"date": "2020-01-28", "value": 15008.07}, {"date": "2020-01-29", "value": 14991.61}, {"date": "2020-01-30", "value": 15094.84}, {"date": "2020-01-31", "value": 15091.51}, {"date": "2020-02-03", "value": 15207.45}, {"date": "2020-02-04", "value": 15146.81}, {"date": "2020-02-05", "value": 15036.47}, {"date": "2020-02-06", "value": 15000.81}, {"date": "2020-02-07", "value": 15063.25}, {"date": "2020-02-10", "value": 15037.15}, {"date": "2020-02-11", "value": 14919.11}, {"date": "2020-02-12", "value": 14912.89}, {"date": "2020-02-13", "value": 14892.14}, {"date": "2020-02-14", "value": 14870.88}, {"date": "2020-02-17", "value": 14792.48}, {"date": "2020-02-18", "value": 14780.06}, {"date": "2020-02-19", "value": 14783.04}, {"date": "2020-02-20", "value": 14790.39}, {"date": "2020-02-21", "value": 14867.58}, {"date": "2020-02-24", "value": 15098.95}, {"date": "2020-02-25", "value": 15094.7}, {"date": "2020-02-26", "value": 15221.86}, {"date": "2020-02-27", "value": 15387.97}, {"date": "2020-02-28", "value": 15749.25}, {"date": "2020-03-02", "value": 15909.41}, {"date": "2020-03-03", "value": 15877.0}, {"date": "2020-03-04", "value": 15702.94}, {"date": "2020-03-05", "value": 15851.98}, {"date": "2020-03-06", "value": 16558.49}, {"date": "2020-03-09", "value": 16488.05}, {"date": "2020-03-10", "value": 16282.0}, {"date": "2020-03-11", "value": 16269.99}, {"date": "2020-03-12", "value": 16434.0}, {"date": "2020-03-13", "value": 16400.61}, {"date": "2020-03-16", "value": 16756.2}, {"date": "2020-03-17", "value": 16681.66}, {"date": "2020-03-18", "value": 16892.54}, {"date": "2020-03-19", "value": 17187.09}, {"date": "2020-03-20", "value": 17050.9}, {"date": "2020-03-23", "value": 17872.82}, {"date": "2020-03-24", "value": 17701.2}, {"date": "2020-03-25", "value": 17447.71}, {"date": "2020-03-26", "value": 17686.0}, {"date": "2020-03-27", "value": 17716.88}, {"date": "2020-03-30", "value": 18088.04}, {"date": "2020-03-31", "value": 17869.24}, {"date": "2020-04-01", "value": 18239.61}, {"date": "2020-04-02", "value": 18166.12}, {"date": "2020-04-03", "value": 17918.68}, {"date": "2020-04-06", "value": 17710.73}, {"date": "2020-04-07", "value": 17562.95}, {"date": "2020-04-08", "value": 17636.02}, {"date": "2020-04-09", "value": 17243.21}, {"date": "2020-04-14", "value": 17229.09}, {"date": "2020-04-15", "value": 17201.21}, {"date": "2020-04-16", "value": 17089.8}, {"date": "2020-04-17", "value": 16925.99}, {"date": "2020-04-20", "value": 16871.01}, {"date": "2020-04-21", "value": 17001.63}, {"date": "2020-04-22", "value": 16935.13}, {"date": "2020-04-23", "value": 16772.0}, {"date": "2020-04-24", "value": 16875.0}, {"date": "2020-04-27", "value": 16695.8}, {"date": "2020-04-28", "value": 16714.69}, {"date": "2020-04-29", "value": 16611.03}, {"date": "2020-04-30", "value": 16178.05}, {"date": "2020-05-04", "value": 16522.42}, {"date": "2020-05-05", "value": 16372.93}, {"date": "2020-05-06", "value": 16259.13}, {"date": "2020-05-07", "value": 16223.02}, {"date": "2020-05-08", "value": 16229.26}, {"date": "2020-05-11", "value": 16202.32}, {"date": "2020-05-12", "value": 16073.64}, {"date": "2020-05-13", "value": 16092.26}, {"date": "2020-05-14", "value": 16134.8}, {"date": "2020-05-15", "value": 16127.82}, {"date": "2020-05-18", "value": 16077.45}, {"date": "2020-05-19", "value": 16177.5}, {"date": "2020-05-20", "value": 16127.44}, {"date": "2020-05-21", "value": 16205.75}, {"date": "2020-05-22", "value": 16249.14}, {"date": "2020-05-25", "value": 16048.61}, {"date": "2020-05-26", "value": 16193.61}, {"date": "2020-05-27", "value": 16167.76}, {"date": "2020-05-28", "value": 16210.04}, {"date": "2020-05-29", "value": 16269.7}, {"date": "2020-06-01", "value": 16240.48}, {"date": "2020-06-02", "value": 16107.32}, {"date": "2020-06-03", "value": 15885.35}, {"date": "2020-06-04", "value": 15856.88}, {"date": "2020-06-05", "value": 15882.4}, {"date": "2020-06-08", "value": 15815.42}, {"date": "2020-06-09", "value": 15917.2}, {"date": "2020-06-10", "value": 16022.03}, {"date": "2020-06-11", "value": 15904.22}, {"date": "2020-06-12", "value": 16058.24}, {"date": "2020-06-15", "value": 16039.58}, {"date": "2020-06-16", "value": 15978.26}, {"date": "2020-06-17", "value": 15948.04}, {"date": "2020-06-18", "value": 15806.19}, {"date": "2020-06-19", "value": 15927.67}, {"date": "2020-06-22", "value": 15988.62}, {"date": "2020-06-23", "value": 16026.29}, {"date": "2020-06-24", "value": 15982.07}, {"date": "2020-06-25", "value": 15988.0}, {"date": "2020-06-26", "value": 15944.89}, {"date": "2020-06-29", "value": 16213.08}, {"date": "2020-06-30", "value": 16184.41}, {"date": "2020-07-01", "value": 15976.8}, {"date": "2020-07-02", "value": 16227.58}, {"date": "2020-07-03", "value": 16286.02}, {"date": "2020-07-06", "value": 16328.0}, {"date": "2020-07-07", "value": 16302.76}, {"date": "2020-07-08", "value": 16268.0}, {"date": "2020-07-09", "value": 16326.81}, {"date": "2020-07-10", "value": 16276.91}, {"date": "2020-07-13", "value": 16342.08}, {"date": "2020-07-14", "value": 16436.88}, {"date": "2020-07-15", "value": 16693.94}, {"date": "2020-07-16", "value": 16692.98}, {"date": "2020-07-17", "value": 16793.45}, {"date": "2020-07-20", "value": 16925.87}, {"date": "2020-07-21", "value": 16830.0}, {"date": "2020-07-22", "value": 16867.99}, {"date": "2020-07-23", "value": 16948.0}, {"date": "2020-07-24", "value": 16982.0}, {"date": "2020-07-27", "value": 17075.52}, {"date": "2020-07-28", "value": 17030.66}, {"date": "2020-07-29", "value": 17042.29}, {"date": "2020-07-30", "value": 17144.78}, {"date": "2020-07-31", "value": 17364.0}, {"date": "2020-08-03", "value": 17254.0}, {"date": "2020-08-04", "value": 17276.9}, {"date": "2020-08-05", "value": 17247.57}, {"date": "2020-08-06", "value": 17304.0}, {"date": "2020-08-07", "value": 17335.54}, {"date": "2020-08-10", "value": 17221.03}, {"date": "2020-08-11", "value": 17348.0}, {"date": "2020-08-12", "value": 17374.0}, {"date": "2020-08-13", "value": 17559.0}, {"date": "2020-08-14", "value": 17612.0}, {"date": "2020-08-17", "value": 17638.45}, {"date": "2020-08-18", "value": 17674.46}, {"date": "2020-08-19", "value": 17626.23}, {"date": "2020-08-20", "value": 17503.64}, {"date": "2020-08-21", "value": 17383.99}, {"date": "2020-08-24", "value": 17380.14}, {"date": "2020-08-25", "value": 17301.6}, {"date": "2020-08-26", "value": 17297.41}, {"date": "2020-08-27", "value": 17380.08}, {"date": "2020-08-28", "value": 17330.67}, {"date": "2020-08-31", "value": 17404.4}, {"date": "2020-09-01", "value": 17465.06}, {"date": "2020-09-02", "value": 17489.04}, {"date": "2020-09-03", "value": 17536.99}, {"date": "2020-09-04", "value": 17453.41}, {"date": "2020-09-07", "value": 17490.0}, {"date": "2020-09-08", "value": 17512.55}, {"date": "2020-09-09", "value": 17406.38}, {"date": "2020-09-10", "value": 17714.0}, {"date": "2020-09-11", "value": 17772.61}, {"date": "2020-09-14", "value": 17671.49}, {"date": "2020-09-15", "value": 17653.67}, {"date": "2020-09-16", "value": 17607.66}, {"date": "2020-09-17", "value": 17501.07}, {"date": "2020-09-18", "value": 17435.93}, {"date": "2020-09-21", "value": 17437.0}, {"date": "2020-09-22", "value": 17357.59}, {"date": "2020-09-23", "value": 17375.0}, {"date": "2020-09-24", "value": 17339.41}, {"date": "2020-09-25", "value": 17299.76}, {"date": "2020-09-28", "value": 17388.3}, {"date": "2020-09-29", "value": 17419.0}, {"date": "2020-09-30", "value": 17497.84}, {"date": "2020-10-01", "value": 17423.28}, {"date": "2020-10-02", "value": 17445.33}, {"date": "2020-10-05", "value": 17324.61}, {"date": "2020-10-06", "value": 17379.93}, {"date": "2020-10-07", "value": 17359.51}, {"date": "2020-10-08", "value": 17362.2}, {"date": "2020-10-09", "value": 17340.01}, {"date": "2020-10-12", "value": 17378.69}, {"date": "2020-10-13", "value": 17403.27}, {"date": "2020-10-14", "value": 17311.28}, {"date": "2020-10-15", "value": 17278.41}, {"date": "2020-10-16", "value": 17317.86}, {"date": "2020-10-19", "value": 17347.64}, {"date": "2020-10-20", "value": 17373.1}, {"date": "2020-10-21", "value": 17342.44}, {"date": "2020-10-22", "value": 17426.16}, {"date": "2020-10-23", "value": 17410.24}, {"date": "2020-10-26", "value": 17390.95}, {"date": "2020-10-27", "value": 17344.17}, {"date": "2020-10-28", "value": 17288.41}, {"date": "2020-10-29", "value": 17306.12}, {"date": "2020-10-30", "value": 17108.33}, {"date": "2020-11-02", "value": 17064.82}, {"date": "2020-11-03", "value": 16946.31}, {"date": "2020-11-04", "value": 16892.54}, {"date": "2020-11-05", "value": 16901.14}, {"date": "2020-11-06", "value": 16943.12}, {"date": "2020-11-09", "value": 16710.47}, {"date": "2020-11-10", "value": 16590.24}, {"date": "2020-11-11", "value": 16674.19}, {"date": "2020-11-12", "value": 16747.23}, {"date": "2020-11-13", "value": 16741.86}, {"date": "2020-11-16", "value": 16680.89}, {"date": "2020-11-17", "value": 16779.76}, {"date": "2020-11-18", "value": 16746.93}, {"date": "2020-11-19", "value": 16820.13}, {"date": "2020-11-20", "value": 16840.24}, {"date": "2020-11-23", "value": 16844.67}, {"date": "2020-11-24", "value": 16895.4}, {"date": "2020-11-25", "value": 16812.46}, {"date": "2020-11-26", "value": 16843.08}, {"date": "2020-11-27", "value": 16868.74}, {"date": "2020-11-30", "value": 16966.44}, {"date": "2020-12-01", "value": 16981.99}, {"date": "2020-12-02", "value": 17145.18}, {"date": "2020-12-03", "value": 17181.51}, {"date": "2020-12-04", "value": 17222.37}, {"date": "2020-12-07", "value": 17214.85}, {"date": "2020-12-08", "value": 17134.16}, {"date": "2020-12-09", "value": 17078.0}, {"date": "2020-12-10", "value": 17088.21}, {"date": "2020-12-11", "value": 17074.82}, {"date": "2020-12-14", "value": 17216.41}, {"date": "2020-12-15", "value": 17196.01}, {"date": "2020-12-16", "value": 17259.87}, {"date": "2020-12-17", "value": 17293.8}, {"date": "2020-12-18", "value": 17337.6}, {"date": "2020-12-21", "value": 17351.52}, {"date": "2020-12-22", "value": 17410.1}, {"date": "2020-12-23", "value": 17351.03}, {"date": "2020-12-24", "value": 17314.06}, {"date": "2020-12-28", "value": 17337.66}, {"date": "2020-12-29", "value": 17305.6}, {"date": "2020-12-30", "value": 17254.81}, {"date": "2020-12-31", "value": 17240.76}, {"date": "2021-01-04", "value": 17062.67}, {"date": "2021-01-05", "value": 17075.1}, {"date": "2021-01-06", "value": 17168.2}, {"date": "2021-01-07", "value": 17259.99}, {"date": "2021-01-08", "value": 17247.33}, {"date": "2021-01-11", "value": 17267.14}, {"date": "2021-01-12", "value": 17201.73}, {"date": "2021-01-13", "value": 17188.25}, {"date": "2021-01-14", "value": 17026.94}, {"date": "2021-01-15", "value": 17032.57}, {"date": "2021-01-18", "value": 17053.67}, {"date": "2021-01-19", "value": 17080.95}, {"date": "2021-01-20", "value": 17004.08}, {"date": "2021-01-21", "value": 17009.04}, {"date": "2021-01-22", "value": 17140.23}, {"date": "2021-01-25", "value": 17108.31}, {"date": "2021-01-26", "value": 17126.85}, {"date": "2021-01-27", "value": 17123.2}, {"date": "2021-01-28", "value": 17069.17}, {"date": "2021-01-29", "value": 16994.16}, {"date": "2021-02-01", "value": 17011.92}, {"date": "2021-02-02", "value": 16878.4}, {"date": "2021-02-03", "value": 16852.88}, {"date": "2021-02-04", "value": 16838.85}, {"date": "2021-02-05", "value": 16820.24}, {"date": "2021-02-08", "value": 16876.31}, {"date": "2021-02-09", "value": 16929.8}, {"date": "2021-02-10", "value": 16956.58}, {"date": "2021-02-11", "value": 16963.1}, {"date": "2021-02-12", "value": 16936.37}, {"date": "2021-02-15", "value": 16857.31}, {"date": "2021-02-16", "value": 16974.4}, {"date": "2021-02-17", "value": 16959.38}, {"date": "2021-02-18", "value": 16998.02}, {"date": "2021-02-19", "value": 17094.81}, {"date": "2021-02-22", "value": 17197.5}, {"date": "2021-02-23", "value": 17129.52}, {"date": "2021-02-24", "value": 17070.23}, {"date": "2021-02-25", "value": 17352.1}, {"date": "2021-02-26", "value": 17353.51}, {"date": "2021-03-01", "value": 17254.29}, {"date": "2021-03-02", "value": 17230.11}, {"date": "2021-03-03", "value": 17175.15}, {"date": "2021-03-04", "value": 17166.5}, {"date": "2021-03-05", "value": 17184.09}, {"date": "2021-03-08", "value": 17039.58}, {"date": "2021-03-09", "value": 17140.98}, {"date": "2021-03-10", "value": 17130.43}, {"date": "2021-03-11", "value": 17241.34}, {"date": "2021-03-12", "value": 17174.63}, {"date": "2021-03-15", "value": 17165.81}, {"date": "2021-03-16", "value": 17206.59}, {"date": "2021-03-17", "value": 17216.3}, {"date": "2021-03-18", "value": 17165.19}, {"date": "2021-03-19", "value": 17128.99}, {"date": "2021-03-22", "value": 17176.42}, {"date": "2021-03-23", "value": 17105.58}, {"date": "2021-03-24", "value": 17082.0}, {"date": "2021-03-25", "value": 17024.39}, {"date": "2021-03-26", "value": 16986.7}, {"date": "2021-03-29", "value": 17021.99}, {"date": "2021-03-30", "value": 17063.2}, {"date": "2021-03-31", "value": 17030.56}, {"date": "2021-04-01", "value": 17068.23}, {"date": "2021-04-06", "value": 17133.31}, {"date": "2021-04-07", "value": 17304.71}, {"date": "2021-04-08", "value": 17257.41}, {"date": "2021-04-09", "value": 17354.52}, {"date": "2021-04-12", "value": 17391.62}, {"date": "2021-04-13", "value": 17431.21}, {"date": "2021-04-14", "value": 17496.57}, {"date": "2021-04-15", "value": 17497.09}, {"date": "2021-04-16", "value": 17420.96}, {"date": "2021-04-19", "value": 17463.33}, {"date": "2021-04-20", "value": 17508.48}, {"date": "2021-04-21", "value": 17464.9}, {"date": "2021-04-22", "value": 17515.06}, {"date": "2021-04-23", "value": 17526.35}, {"date": "2021-04-26", "value": 17502.08}, {"date": "2021-04-27", "value": 17539.51}, {"date": "2021-04-28", "value": 17501.5}, {"date": "2021-04-29", "value": 17486.41}, {"date": "2021-04-30", "value": 17424.24}, {"date": "2021-05-03", "value": 17374.55}, {"date": "2021-05-04", "value": 17395.47}, {"date": "2021-05-05", "value": 17313.31}, {"date": "2021-05-06", "value": 17246.34}, {"date": "2021-05-07", "value": 17208.37}, {"date": "2021-05-10", "value": 17189.26}, {"date": "2021-05-11", "value": 17254.2}, {"date": "2021-05-12", "value": 17284.09}, {"date": "2021-05-13", "value": 17317.81}, {"date": "2021-05-14", "value": 17331.95}, {"date": "2021-05-17", "value": 17422.72}, {"date": "2021-05-18", "value": 17443.85}, {"date": "2021-05-19", "value": 17552.0}, {"date": "2021-05-20", "value": 17589.83}, {"date": "2021-05-21", "value": 17495.87}, {"date": "2021-05-24", "value": 17530.33}, {"date": "2021-05-25", "value": 17575.54}, {"date": "2021-05-26", "value": 17473.28}, {"date": "2021-05-27", "value": 17449.52}, {"date": "2021-05-28", "value": 17404.54}, {"date": "2021-05-31", "value": 17402.96}, {"date": "2021-06-01", "value": 17426.6}, {"date": "2021-06-02", "value": 17391.63}, {"date": "2021-06-03", "value": 17420.91}, {"date": "2021-06-04", "value": 17358.97}, {"date": "2021-06-07", "value": 17325.1}, {"date": "2021-06-08", "value": 17358.22}, {"date": "2021-06-09", "value": 17375.74}, {"date": "2021-06-10", "value": 17375.34}, {"date": "2021-06-11", "value": 17215.96}, {"date": "2021-06-14", "value": 17267.62}, {"date": "2021-06-15", "value": 17254.07}, {"date": "2021-06-16", "value": 17270.58}, {"date": "2021-06-17", "value": 17266.58}, {"date": "2021-06-18", "value": 17174.78}, {"date": "2021-06-21", "value": 17175.29}, {"date": "2021-06-22", "value": 17196.34}, {"date": "2021-06-23", "value": 17265.33}, {"date": "2021-06-24", "value": 17249.38}, {"date": "2021-06-25", "value": 17245.4}, {"date": "2021-06-28", "value": 17274.78}, {"date": "2021-06-29", "value": 17339.93}, {"date": "2021-06-30", "value": 17280.3}, {"date": "2021-07-01", "value": 17259.71}, {"date": "2021-07-02", "value": 17191.94}, {"date": "2021-07-05", "value": 17176.31}, {"date": "2021-07-06", "value": 17151.39}, {"date": "2021-07-07", "value": 17146.47}, {"date": "2021-07-08", "value": 17280.56}, {"date": "2021-07-09", "value": 17190.24}, {"date": "2021-07-12", "value": 17199.18}, {"date": "2021-07-13", "value": 17142.99}, {"date": "2021-07-14", "value": 17107.91}, {"date": "2021-07-15", "value": 17143.25}, {"date": "2021-07-16", "value": 17083.05}, {"date": "2021-07-19", "value": 17144.2}, {"date": "2021-07-20", "value": 17143.51}, {"date": "2021-07-21", "value": 17119.8}, {"date": "2021-07-22", "value": 17063.23}, {"date": "2021-07-23", "value": 17050.24}, {"date": "2021-07-26", "value": 17084.23}, {"date": "2021-07-27", "value": 17109.52}, {"date": "2021-07-28", "value": 17117.84}, {"date": "2021-07-29", "value": 17172.66}, {"date": "2021-07-30", "value": 17184.46}, {"date": "2021-08-02", "value": 17089.57}, {"date": "2021-08-03", "value": 16995.64}, {"date": "2021-08-04", "value": 16965.65}, {"date": "2021-08-05", "value": 16993.36}, {"date": "2021-08-06", "value": 16934.12}, {"date": "2021-08-09", "value": 16916.78}, {"date": "2021-08-10", "value": 16863.01}, {"date": "2021-08-11", "value": 16881.52}, {"date": "2021-08-12", "value": 16844.57}, {"date": "2021-08-13", "value": 16901.56}, {"date": "2021-08-16", "value": 16920.96}, {"date": "2021-08-17", "value": 16932.04}, {"date": "2021-08-18", "value": 16872.12}, {"date": "2021-08-19", "value": 16922.07}, {"date": "2021-08-20", "value": 16887.06}, {"date": "2021-08-23", "value": 16870.3}, {"date": "2021-08-24", "value": 16897.0}, {"date": "2021-08-25", "value": 16943.59}, {"date": "2021-08-26", "value": 16996.28}, {"date": "2021-08-27", "value": 16968.95}, {"date": "2021-08-30", "value": 16916.81}, {"date": "2021-08-31", "value": 16879.69}, {"date": "2021-09-01", "value": 16872.69}, {"date": "2021-09-02", "value": 16874.01}, {"date": "2021-09-03", "value": 16934.44}, {"date": "2021-09-06", "value": 16876.96}, {"date": "2021-09-07", "value": 16911.96}, {"date": "2021-09-08", "value": 16871.1}, {"date": "2021-09-09", "value": 16858.46}, {"date": "2021-09-10", "value": 16812.55}, {"date": "2021-09-13", "value": 16787.94}, {"date": "2021-09-14", "value": 16857.27}, {"date": "2021-09-15", "value": 16826.33}, {"date": "2021-09-16", "value": 16766.34}, {"date": "2021-09-17", "value": 16762.9}, {"date": "2021-09-20", "value": 16742.86}, {"date": "2021-09-21", "value": 16708.12}, {"date": "2021-09-22", "value": 16694.77}, {"date": "2021-09-23", "value": 16671.56}, {"date": "2021-09-24", "value": 16747.11}, {"date": "2021-09-27", "value": 16673.16}, {"date": "2021-09-28", "value": 16697.39}, {"date": "2021-09-29", "value": 16670.71}, {"date": "2021-09-30", "value": 16572.03}, {"date": "2021-10-01", "value": 16563.71}, {"date": "2021-10-04", "value": 16575.85}, {"date": "2021-10-05", "value": 16506.62}, {"date": "2021-10-06", "value": 16487.75}, {"date": "2021-10-07", "value": 16406.7}, {"date": "2021-10-08", "value": 16430.43}, {"date": "2021-10-11", "value": 16444.42}, {"date": "2021-10-12", "value": 16396.85}, {"date": "2021-10-13", "value": 16438.27}, {"date": "2021-10-14", "value": 16353.05}, {"date": "2021-10-15", "value": 16292.6}, {"date": "2021-10-18", "value": 16371.79}, {"date": "2021-10-19", "value": 16422.33}, {"date": "2021-10-20", "value": 16404.06}, {"date": "2021-10-21", "value": 16460.85}, {"date": "2021-10-22", "value": 16500.43}, {"date": "2021-10-25", "value": 16452.15}, {"date": "2021-10-26", "value": 16408.24}, {"date": "2021-10-27", "value": 16509.26}, {"date": "2021-10-28", "value": 16468.73}, {"date": "2021-10-29", "value": 16556.28}, {"date": "2021-11-01", "value": 16532.95}, {"date": "2021-11-02", "value": 16570.39}, {"date": "2021-11-03", "value": 16594.39}, {"date": "2021-11-04", "value": 16618.72}, {"date": "2021-11-05", "value": 16504.97}, {"date": "2021-11-08", "value": 16507.4}, {"date": "2021-11-09", "value": 16500.26}, {"date": "2021-11-10", "value": 16460.52}, {"date": "2021-11-11", "value": 16342.32}, {"date": "2021-11-12", "value": 16239.91}, {"date": "2021-11-15", "value": 16225.69}, {"date": "2021-11-16", "value": 16182.27}, {"date": "2021-11-17", "value": 16117.38}, {"date": "2021-11-18", "value": 16138.1}, {"date": "2021-11-19", "value": 16105.54}, {"date": "2021-11-22", "value": 16075.81}, {"date": "2021-11-23", "value": 16069.18}, {"date": "2021-11-24", "value": 16018.25}, {"date": "2021-11-25", "value": 16034.61}, {"date": "2021-11-26", "value": 16248.69}, {"date": "2021-11-29", "value": 16193.78}, {"date": "2021-11-30", "value": 16277.55}, {"date": "2021-12-01", "value": 16249.4}, {"date": "2021-12-02", "value": 16342.16}, {"date": "2021-12-03", "value": 16288.18}, {"date": "2021-12-06", "value": 16306.04}, {"date": "2021-12-07", "value": 16175.52}, {"date": "2021-12-08", "value": 16205.54}, {"date": "2021-12-09", "value": 16265.76}, {"date": "2021-12-10", "value": 16202.7}, {"date": "2021-12-13", "value": 16155.54}, {"date": "2021-12-14", "value": 16179.72}, {"date": "2021-12-15", "value": 16165.75}, {"date": "2021-12-16", "value": 16265.88}, {"date": "2021-12-17", "value": 16268.73}, {"date": "2021-12-20", "value": 16244.16}, {"date": "2021-12-21", "value": 16135.51}, {"date": "2021-12-22", "value": 16102.79}, {"date": "2021-12-23", "value": 16041.87}, {"date": "2021-12-24", "value": 16056.5}, {"date": "2021-12-27", "value": 16081.55}, {"date": "2021-12-28", "value": 16126.51}, {"date": "2021-12-29", "value": 16112.32}, {"date": "2021-12-30", "value": 16163.41}, {"date": "2021-12-31", "value": 16100.42}, {"date": "2022-01-03", "value": 16202.02}, {"date": "2022-01-04", "value": 16199.73}, {"date": "2022-01-05", "value": 16263.02}, {"date": "2022-01-06", "value": 16291.88}, {"date": "2022-01-07", "value": 16188.43}, {"date": "2022-01-10", "value": 16181.9}, {"date": "2022-01-11", "value": 16221.39}, {"date": "2022-01-12", "value": 16295.93}, {"date": "2022-01-13", "value": 16379.02}, {"date": "2022-01-14", "value": 16388.85}, {"date": "2022-01-17", "value": 16337.73}, {"date": "2022-01-18", "value": 16318.64}, {"date": "2022-01-19", "value": 16283.78}, {"date": "2022-01-20", "value": 16267.5}, {"date": "2022-01-21", "value": 16244.2}, {"date": "2022-01-24", "value": 16213.69}, {"date": "2022-01-25", "value": 16169.54}, {"date": "2022-01-26", "value": 16185.31}, {"date": "2022-01-27", "value": 16052.42}, {"date": "2022-01-28", "value": 16047.76}, {"date": "2022-01-31", "value": 16036.76}, {"date": "2022-02-01", "value": 16126.29}, {"date": "2022-02-02", "value": 16243.98}, {"date": "2022-02-03", "value": 16243.28}, {"date": "2022-02-04", "value": 16493.16}, {"date": "2022-02-07", "value": 16478.97}, {"date": "2022-02-08", "value": 16418.4}, {"date": "2022-02-09", "value": 16390.99}, {"date": "2022-02-10", "value": 16390.21}, {"date": "2022-02-11", "value": 16339.46}, {"date": "2022-02-14", "value": 16190.53}, {"date": "2022-02-15", "value": 16187.89}, {"date": "2022-02-16", "value": 16232.55}, {"date": "2022-02-17", "value": 16291.53}, {"date": "2022-02-18", "value": 16304.49}, {"date": "2022-02-21", "value": 16276.34}, {"date": "2022-02-22", "value": 16293.92}, {"date": "2022-02-23", "value": 16270.12}, {"date": "2022-02-24", "value": 16074.0}, {"date": "2022-02-25", "value": 16088.71}, {"date": "2022-02-28", "value": 16100.72}, {"date": "2022-03-01", "value": 16033.36}, {"date": "2022-03-02", "value": 15980.03}, {"date": "2022-03-03", "value": 15934.42}, {"date": "2022-03-04", "value": 15725.3}, {"date": "2022-03-07", "value": 15685.76}, {"date": "2022-03-08", "value": 15639.76}, {"date": "2022-03-09", "value": 15710.06}, {"date": "2022-03-10", "value": 15824.95}, {"date": "2022-03-11", "value": 15696.64}, {"date": "2022-03-14", "value": 15678.53}, {"date": "2022-03-15", "value": 15710.44}, {"date": "2022-03-16", "value": 15690.36}, {"date": "2022-03-17", "value": 15835.97}, {"date": "2022-03-18", "value": 15782.11}, {"date": "2022-03-21", "value": 15826.61}, {"date": "2022-03-22", "value": 15808.01}, {"date": "2022-03-23", "value": 15792.11}, {"date": "2022-03-24", "value": 15778.31}, {"date": "2022-03-25", "value": 15777.69}, {"date": "2022-03-28", "value": 15737.77}, {"date": "2022-03-29", "value": 15896.31}, {"date": "2022-03-30", "value": 15957.24}, {"date": "2022-03-31", "value": 15947.0}, {"date": "2022-04-01", "value": 15887.5}, {"date": "2022-04-04", "value": 15783.89}, {"date": "2022-04-05", "value": 15732.77}, {"date": "2022-04-06", "value": 15683.36}, {"date": "2022-04-07", "value": 15692.35}, {"date": "2022-04-08", "value": 15601.96}, {"date": "2022-04-11", "value": 15658.28}, {"date": "2022-04-12", "value": 15609.66}, {"date": "2022-04-13", "value": 15549.1}, {"date": "2022-04-14", "value": 15621.3}, {"date": "2022-04-19", "value": 15498.35}, {"date": "2022-04-20", "value": 15537.05}, {"date": "2022-04-21", "value": 15624.02}, {"date": "2022-04-22", "value": 15603.47}, {"date": "2022-04-25", "value": 15533.84}, {"date": "2022-04-26", "value": 15365.76}, {"date": "2022-04-27", "value": 15259.86}, {"date": "2022-04-28", "value": 15222.05}, {"date": "2022-04-29", "value": 15301.52}, {"date": "2022-05-02", "value": 15293.41}, {"date": "2022-05-03", "value": 15288.47}, {"date": "2022-05-04", "value": 15201.44}, {"date": "2022-05-05", "value": 15250.92}, {"date": "2022-05-06", "value": 15312.44}, {"date": "2022-05-09", "value": 15367.67}, {"date": "2022-05-10", "value": 15349.06}, {"date": "2022-05-11", "value": 15308.87}, {"date": "2022-05-12", "value": 15255.73}, {"date": "2022-05-13", "value": 15193.55}, {"date": "2022-05-16", "value": 15294.29}, {"date": "2022-05-17", "value": 15433.23}, {"date": "2022-05-18", "value": 15446.0}, {"date": "2022-05-19", "value": 15416.76}, {"date": "2022-05-20", "value": 15501.99}, {"date": "2022-05-23", "value": 15609.0}, {"date": "2022-05-24", "value": 15711.88}, {"date": "2022-05-25", "value": 15587.59}, {"date": "2022-05-26", "value": 15628.91}, {"date": "2022-05-27", "value": 15583.97}, {"date": "2022-05-30", "value": 15682.41}, {"date": "2022-05-31", "value": 15580.15}, {"date": "2022-06-01", "value": 15574.33}, {"date": "2022-06-02", "value": 15481.86}, {"date": "2022-06-03", "value": 15498.1}, {"date": "2022-06-06", "value": 15464.73}, {"date": "2022-06-07", "value": 15412.37}, {"date": "2022-06-08", "value": 15577.86}, {"date": "2022-06-09", "value": 15646.25}, {"date": "2022-06-10", "value": 15393.27}, {"date": "2022-06-13", "value": 15376.17}, {"date": "2022-06-14", "value": 15400.02}, {"date": "2022-06-15", "value": 15361.97}, {"date": "2022-06-16", "value": 15427.31}, {"date": "2022-06-17", "value": 15537.05}, {"date": "2022-06-20", "value": 15589.89}, {"date": "2022-06-21", "value": 15639.62}, {"date": "2022-06-22", "value": 15618.98}, {"date": "2022-06-23", "value": 15594.75}, {"date": "2022-06-24", "value": 15633.96}, {"date": "2022-06-27", "value": 15635.36}, {"date": "2022-06-28", "value": 15669.91}, {"date": "2022-06-29", "value": 15612.61}, {"date": "2022-06-30", "value": 15552.0}, {"date": "2022-07-01", "value": 15621.64}, {"date": "2022-07-04", "value": 15684.13}, {"date": "2022-07-05", "value": 15487.93}, {"date": "2022-07-06", "value": 15287.49}, {"date": "2022-07-07", "value": 15265.27}, {"date": "2022-07-08", "value": 15210.73}, {"date": "2022-07-11", "value": 15131.92}, {"date": "2022-07-12", "value": 15054.05}, {"date": "2022-07-13", "value": 15117.08}, {"date": "2022-07-14", "value": 15119.56}, {"date": "2022-07-15", "value": 15081.58}, {"date": "2022-07-18", "value": 15157.63}, {"date": "2022-07-19", "value": 15344.49}, {"date": "2022-07-20", "value": 15275.82}, {"date": "2022-07-21", "value": 15342.25}, {"date": "2022-07-22", "value": 15275.69}, {"date": "2022-07-25", "value": 15303.87}, {"date": "2022-07-26", "value": 15185.27}, {"date": "2022-07-27", "value": 15213.07}, {"date": "2022-07-28", "value": 15107.59}, {"date": "2022-07-29", "value": 15155.56}, {"date": "2022-08-01", "value": 15203.21}, {"date": "2022-08-02", "value": 15204.85}, {"date": "2022-08-03", "value": 15184.35}, {"date": "2022-08-04", "value": 15200.94}, {"date": "2022-08-05", "value": 15236.2}, {"date": "2022-08-08", "value": 15147.65}, {"date": "2022-08-09", "value": 15197.09}, {"date": "2022-08-10", "value": 15218.87}, {"date": "2022-08-11", "value": 15215.93}, {"date": "2022-08-12", "value": 15104.2}, {"date": "2022-08-15", "value": 15042.36}, {"date": "2022-08-16", "value": 14968.68}, {"date": "2022-08-17", "value": 15015.81}, {"date": "2022-08-18", "value": 15092.62}, {"date": "2022-08-19", "value": 14951.91}, {"date": "2022-08-22", "value": 14895.47}, {"date": "2022-08-23", "value": 14743.28}, {"date": "2022-08-24", "value": 14757.6}, {"date": "2022-08-25", "value": 14753.15}, {"date": "2022-08-26", "value": 14825.57}, {"date": "2022-08-29", "value": 14871.09}, {"date": "2022-08-30", "value": 14875.0}, {"date": "2022-08-31", "value": 14849.93}, {"date": "2022-09-01", "value": 14878.0}, {"date": "2022-09-02", "value": 14895.92}, {"date": "2022-09-05", "value": 14782.83}, {"date": "2022-09-06", "value": 14783.94}, {"date": "2022-09-07", "value": 14779.47}, {"date": "2022-09-08", "value": 14891.86}, {"date": "2022-09-09", "value": 14905.33}, {"date": "2022-09-12", "value": 15083.83}, {"date": "2022-09-13", "value": 15099.17}, {"date": "2022-09-14", "value": 14903.93}, {"date": "2022-09-15", "value": 14925.35}, {"date": "2022-09-16", "value": 14904.67}, {"date": "2022-09-19", "value": 14975.43}, {"date": "2022-09-20", "value": 14997.82}, {"date": "2022-09-21", "value": 14866.28}, {"date": "2022-09-22", "value": 14824.28}, {"date": "2022-09-23", "value": 14697.3}, {"date": "2022-09-26", "value": 14620.74}, {"date": "2022-09-27", "value": 14604.52}, {"date": "2022-09-28", "value": 14622.96}, {"date": "2022-09-29", "value": 14735.97}, {"date": "2022-09-30", "value": 14863.26}, {"date": "2022-10-03", "value": 14969.79}, {"date": "2022-10-04", "value": 15080.18}, {"date": "2022-10-05", "value": 15061.81}, {"date": "2022-10-06", "value": 15021.24}, {"date": "2022-10-07", "value": 14933.14}, {"date": "2022-10-10", "value": 14872.51}, {"date": "2022-10-11", "value": 14930.83}, {"date": "2022-10-12", "value": 14907.04}, {"date": "2022-10-13", "value": 14952.86}, {"date": "2022-10-14", "value": 15031.5}, {"date": "2022-10-17", "value": 15061.8}, {"date": "2022-10-18", "value": 15214.98}, {"date": "2022-10-19", "value": 15185.1}, {"date": "2022-10-20", "value": 15250.05}, {"date": "2022-10-21", "value": 15199.12}, {"date": "2022-10-24", "value": 15362.63}, {"date": "2022-10-25", "value": 15407.12}, {"date": "2022-10-26", "value": 15589.27}, {"date": "2022-10-27", "value": 15629.06}, {"date": "2022-10-28", "value": 15481.88}, {"date": "2022-10-31", "value": 15489.55}, {"date": "2022-11-01", "value": 15534.6}, {"date": "2022-11-02", "value": 15492.57}, {"date": "2022-11-03", "value": 15400.2}, {"date": "2022-11-04", "value": 15491.81}, {"date": "2022-11-07", "value": 15648.95}, {"date": "2022-11-08", "value": 15652.76}, {"date": "2022-11-09", "value": 15717.07}, {"date": "2022-11-10", "value": 15615.6}, {"date": "2022-11-11", "value": 15979.45}, {"date": "2022-11-14", "value": 16052.12}, {"date": "2022-11-15", "value": 16164.78}, {"date": "2022-11-16", "value": 16248.37}, {"date": "2022-11-17", "value": 16224.01}, {"date": "2022-11-18", "value": 16224.36}, {"date": "2022-11-21", "value": 16116.76}, {"date": "2022-11-22", "value": 16106.79}, {"date": "2022-11-23", "value": 16189.81}, {"date": "2022-11-24", "value": 16295.35}, {"date": "2022-11-25", "value": 16282.44}, {"date": "2022-11-28", "value": 16440.45}, {"date": "2022-11-29", "value": 16301.58}, {"date": "2022-11-30", "value": 16271.81}, {"date": "2022-12-01", "value": 16160.84}, {"date": "2022-12-02", "value": 16179.78}, {"date": "2022-12-05", "value": 16332.36}, {"date": "2022-12-06", "value": 16441.49}, {"date": "2022-12-07", "value": 16465.17}, {"date": "2022-12-08", "value": 16423.92}, {"date": "2022-12-09", "value": 16453.46}, {"date": "2022-12-12", "value": 16524.63}, {"date": "2022-12-13", "value": 16521.81}, {"date": "2022-12-14", "value": 16599.51}, {"date": "2022-12-15", "value": 16591.4}, {"date": "2022-12-16", "value": 16575.47}, {"date": "2022-12-19", "value": 16506.72}, {"date": "2022-12-20", "value": 16537.09}, {"date": "2022-12-21", "value": 16573.77}, {"date": "2022-12-22", "value": 16525.91}, {"date": "2022-12-23", "value": 16569.18}, {"date": "2022-12-27", "value": 16620.58}, {"date": "2022-12-28", "value": 16765.93}, {"date": "2022-12-29", "value": 16680.38}, {"date": "2022-12-30", "value": 16519.82}, {"date": "2023-01-02", "value": 16631.78}, {"date": "2023-01-03", "value": 16471.95}, {"date": "2023-01-04", "value": 16504.76}, {"date": "2023-01-05", "value": 16543.07}, {"date": "2023-01-06", "value": 16468.3}, {"date": "2023-01-09", "value": 16661.92}, {"date": "2023-01-10", "value": 16675.07}, {"date": "2023-01-11", "value": 16612.34}, {"date": "2023-01-12", "value": 16456.12}, {"date": "2023-01-13", "value": 16412.0}, {"date": "2023-01-16", "value": 16335.03}, {"date": "2023-01-17", "value": 16467.83}, {"date": "2023-01-18", "value": 16307.2}, {"date": "2023-01-19", "value": 16429.66}, {"date": "2023-01-20", "value": 16367.67}, {"date": "2023-01-23", "value": 16314.27}, {"date": "2023-01-24", "value": 16259.05}, {"date": "2023-01-25", "value": 16278.93}, {"date": "2023-01-26", "value": 16298.97}, {"date": "2023-01-27", "value": 16281.15}, {"date": "2023-01-30", "value": 16335.28}, {"date": "2023-01-31", "value": 16282.57}, {"date": "2023-02-01", "value": 16299.47}, {"date": "2023-02-02", "value": 16360.69}, {"date": "2023-02-03", "value": 16312.7}, {"date": "2023-02-06", "value": 16338.36}, {"date": "2023-02-07", "value": 16239.13}, {"date": "2023-02-08", "value": 16227.39}, {"date": "2023-02-09", "value": 16279.95}, {"date": "2023-02-10", "value": 16233.33}, {"date": "2023-02-13", "value": 16278.44}, {"date": "2023-02-14", "value": 16303.53}, {"date": "2023-02-15", "value": 16320.55}, {"date": "2023-02-16", "value": 16193.38}, {"date": "2023-02-17", "value": 16160.7}, {"date": "2023-02-20", "value": 16178.69}, {"date": "2023-02-21", "value": 16194.81}, {"date": "2023-02-22", "value": 16178.12}, {"date": "2023-02-23", "value": 16141.05}, {"date": "2023-02-24", "value": 16098.17}, {"date": "2023-02-27", "value": 16119.69}, {"date": "2023-02-28", "value": 16193.42}, {"date": "2023-03-01", "value": 16273.43}, {"date": "2023-03-02", "value": 16246.63}, {"date": "2023-03-03", "value": 16256.46}, {"date": "2023-03-06", "value": 16326.06}, {"date": "2023-03-07", "value": 16403.79}, {"date": "2023-03-08", "value": 16290.52}, {"date": "2023-03-09", "value": 16294.3}, {"date": "2023-03-10", "value": 16402.95}, {"date": "2023-03-13", "value": 16497.9}, {"date": "2023-03-14", "value": 16492.99}, {"date": "2023-03-15", "value": 16352.53}, {"date": "2023-03-16", "value": 16365.21}, {"date": "2023-03-17", "value": 16332.02}, {"date": "2023-03-20", "value": 16453.38}, {"date": "2023-03-21", "value": 16490.75}, {"date": "2023-03-22", "value": 16465.08}, {"date": "2023-03-23", "value": 16450.63}, {"date": "2023-03-24", "value": 16316.05}, {"date": "2023-03-27", "value": 16319.16}, {"date": "2023-03-28", "value": 16353.4}, {"date": "2023-03-29", "value": 16335.17}, {"date": "2023-03-30", "value": 16376.04}, {"date": "2023-03-31", "value": 16300.19}, {"date": "2023-04-03", "value": 16269.13}, {"date": "2023-04-04", "value": 16251.48}, {"date": "2023-04-05", "value": 16330.9}, {"date": "2023-04-06", "value": 16290.63}, {"date": "2023-04-11", "value": 16263.25}, {"date": "2023-04-12", "value": 16253.32}, {"date": "2023-04-13", "value": 16224.93}, {"date": "2023-04-14", "value": 16291.79}, {"date": "2023-04-17", "value": 16299.22}, {"date": "2023-04-18", "value": 16319.23}, {"date": "2023-04-19", "value": 16390.21}, {"date": "2023-04-20", "value": 16364.81}, {"date": "2023-04-21", "value": 16423.09}, {"date": "2023-04-24", "value": 16447.99}, {"date": "2023-04-25", "value": 16463.59}, {"date": "2023-04-26", "value": 16389.57}, {"date": "2023-04-27", "value": 16252.57}, {"date": "2023-04-28", "value": 16111.9}, {"date": "2023-05-02", "value": 16143.37}, {"date": "2023-05-03", "value": 16211.37}, {"date": "2023-05-04", "value": 16263.59}, {"date": "2023-05-05", "value": 16156.49}, {"date": "2023-05-08", "value": 16237.42}, {"date": "2023-05-09", "value": 16159.2}, {"date": "2023-05-10", "value": 16150.98}, {"date": "2023-05-11", "value": 16079.12}, {"date": "2023-05-12", "value": 16130.23}, {"date": "2023-05-15", "value": 16089.55}, {"date": "2023-05-16", "value": 16132.09}, {"date": "2023-05-17", "value": 16118.14}, {"date": "2023-05-18", "value": 16089.38}, {"date": "2023-05-19", "value": 16129.14}, {"date": "2023-05-22", "value": 16100.33}, {"date": "2023-05-23", "value": 16043.23}, {"date": "2023-05-24", "value": 16063.5}, {"date": "2023-05-25", "value": 16040.83}, {"date": "2023-05-26", "value": 16085.65}, {"date": "2023-05-29", "value": 16030.07}, {"date": "2023-05-30", "value": 16086.45}, {"date": "2023-05-31", "value": 16030.39}, {"date": "2023-06-01", "value": 15964.76}, {"date": "2023-06-02", "value": 15975.82}, {"date": "2023-06-05", "value": 15896.16}, {"date": "2023-06-06", "value": 15891.22}, {"date": "2023-06-07", "value": 15901.74}, {"date": "2023-06-08", "value": 15979.46}, {"date": "2023-06-09", "value": 15996.72}, {"date": "2023-06-12", "value": 15996.85}, {"date": "2023-06-13", "value": 16044.83}, {"date": "2023-06-14", "value": 16100.2}, {"date": "2023-06-15", "value": 16208.51}, {"date": "2023-06-16", "value": 16387.75}, {"date": "2023-06-19", "value": 16381.19}, {"date": "2023-06-20", "value": 16410.11}, {"date": "2023-06-21", "value": 16330.8}, {"date": "2023-06-22", "value": 16425.99}, {"date": "2023-06-23", "value": 16337.69}, {"date": "2023-06-26", "value": 16438.22}, {"date": "2023-06-27", "value": 16427.69}, {"date": "2023-06-28", "value": 16398.98}, {"date": "2023-06-29", "value": 16408.12}, {"date": "2023-06-30", "value": 16384.54}, {"date": "2023-07-03", "value": 16412.6}, {"date": "2023-07-04", "value": 16357.26}, {"date": "2023-07-05", "value": 16380.93}, {"date": "2023-07-06", "value": 16420.93}, {"date": "2023-07-07", "value": 16521.26}, {"date": "2023-07-10", "value": 16655.6}, {"date": "2023-07-11", "value": 16678.24}, {"date": "2023-07-12", "value": 16608.8}, {"date": "2023-07-13", "value": 16727.49}, {"date": "2023-07-14", "value": 16797.87}, {"date": "2023-07-17", "value": 16842.79}, {"date": "2023-07-18", "value": 16864.46}, {"date": "2023-07-19", "value": 16830.56}, {"date": "2023-07-20", "value": 16777.66}, {"date": "2023-07-21", "value": 16714.72}, {"date": "2023-07-24", "value": 16667.21}, {"date": "2023-07-25", "value": 16607.03}, {"date": "2023-07-26", "value": 16639.98}, {"date": "2023-07-27", "value": 16691.35}, {"date": "2023-07-28", "value": 16620.44}, {"date": "2023-07-31", "value": 16622.65}, {"date": "2023-08-01", "value": 16587.01}, {"date": "2023-08-02", "value": 16675.85}, {"date": "2023-08-03", "value": 16582.02}, {"date": "2023-08-04", "value": 16624.59}, {"date": "2023-08-07", "value": 16688.03}, {"date": "2023-08-08", "value": 16665.11}, {"date": "2023-08-09", "value": 16661.91}, {"date": "2023-08-10", "value": 16720.23}, {"date": "2023-08-11", "value": 16811.91}, {"date": "2023-08-14", "value": 16732.99}, {"date": "2023-08-15", "value": 16760.11}, {"date": "2023-08-16", "value": 16685.26}, {"date": "2023-08-17", "value": 16726.82}, {"date": "2023-08-18", "value": 16647.16}, {"date": "2023-08-21", "value": 16718.49}, {"date": "2023-08-22", "value": 16699.27}, {"date": "2023-08-23", "value": 16523.94}, {"date": "2023-08-24", "value": 16525.58}, {"date": "2023-08-25", "value": 16521.11}, {"date": "2023-08-28", "value": 16523.27}, {"date": "2023-08-29", "value": 16483.22}, {"date": "2023-08-30", "value": 16590.26}, {"date": "2023-08-31", "value": 16551.96}, {"date": "2023-09-01", "value": 16526.26}, {"date": "2023-09-04", "value": 16466.12}, {"date": "2023-09-05", "value": 16388.5}, {"date": "2023-09-06", "value": 16431.79}, {"date": "2023-09-07", "value": 16413.08}, {"date": "2023-09-08", "value": 16438.4}, {"date": "2023-09-11", "value": 16477.43}, {"date": "2023-09-12", "value": 16462.67}, {"date": "2023-09-13", "value": 16502.58}, {"date": "2023-09-14", "value": 16475.95}, {"date": "2023-09-15", "value": 16379.21}, {"date": "2023-09-18", "value": 16389.03}, {"date": "2023-09-19", "value": 16476.59}, {"date": "2023-09-20", "value": 16435.63}, {"date": "2023-09-21", "value": 16351.31}, {"date": "2023-09-22", "value": 16369.76}, {"date": "2023-09-25", "value": 16355.1}, {"date": "2023-09-26", "value": 16427.15}, {"date": "2023-09-27", "value": 16385.43}, {"date": "2023-09-28", "value": 16382.56}, {"date": "2023-09-29", "value": 16383.62}, {"date": "2023-10-02", "value": 16372.57}, {"date": "2023-10-03", "value": 16336.51}, {"date": "2023-10-04", "value": 16406.81}, {"date": "2023-10-05", "value": 16426.14}, {"date": "2023-10-06", "value": 16522.27}, {"date": "2023-10-09", "value": 16523.14}, {"date": "2023-10-10", "value": 16644.75}, {"date": "2023-10-11", "value": 16672.19}, {"date": "2023-10-12", "value": 16633.34}, {"date": "2023-10-13", "value": 16504.79}, {"date": "2023-10-16", "value": 16548.56}, {"date": "2023-10-17", "value": 16609.18}, {"date": "2023-10-18", "value": 16648.12}, {"date": "2023-10-19", "value": 16740.13}, {"date": "2023-10-20", "value": 16795.11}, {"date": "2023-10-23", "value": 16890.56}, {"date": "2023-10-24", "value": 16857.89}, {"date": "2023-10-25", "value": 16792.94}, {"date": "2023-10-26", "value": 16779.68}, {"date": "2023-10-27", "value": 16802.35}, {"date": "2023-10-30", "value": 16851.35}, {"date": "2023-10-31", "value": 16868.28}, {"date": "2023-11-01", "value": 16803.04}, {"date": "2023-11-02", "value": 16855.04}, {"date": "2023-11-03", "value": 16763.88}, {"date": "2023-11-06", "value": 16684.96}, {"date": "2023-11-07", "value": 16736.52}, {"date": "2023-11-08", "value": 16729.41}, {"date": "2023-11-09", "value": 16721.42}, {"date": "2023-11-10", "value": 16764.67}, {"date": "2023-11-13", "value": 16751.9}, {"date": "2023-11-14", "value": 16841.35}, {"date": "2023-11-15", "value": 16825.84}, {"date": "2023-11-16", "value": 16901.66}, {"date": "2023-11-17", "value": 16717.28}, {"date": "2023-11-20", "value": 16881.57}, {"date": "2023-11-21", "value": 16979.32}, {"date": "2023-11-22", "value": 17023.45}, {"date": "2023-11-23", "value": 16949.5}, {"date": "2023-11-24", "value": 16995.99}, {"date": "2023-11-27", "value": 16954.34}, {"date": "2023-11-28", "value": 16955.57}, {"date": "2023-11-29", "value": 16960.4}, {"date": "2023-11-30", "value": 16981.14}, {"date": "2023-12-01", "value": 16840.16}, {"date": "2023-12-04", "value": 16819.75}, {"date": "2023-12-05", "value": 16740.06}, {"date": "2023-12-06", "value": 16731.71}, {"date": "2023-12-07", "value": 16737.97}, {"date": "2023-12-08", "value": 16719.01}, {"date": "2023-12-11", "value": 16857.56}, {"date": "2023-12-12", "value": 16835.06}, {"date": "2023-12-13", "value": 16862.02}, {"date": "2023-12-14", "value": 16922.87}, {"date": "2023-12-15", "value": 17028.2}, {"date": "2023-12-18", "value": 16915.09}, {"date": "2023-12-19", "value": 16997.57}, {"date": "2023-12-20", "value": 16993.62}, {"date": "2023-12-21", "value": 16989.27}, {"date": "2023-12-22", "value": 17029.65}, {"date": "2023-12-27", "value": 17060.29}, {"date": "2023-12-28", "value": 17136.79}, {"date": "2023-12-29", "value": 17079.71}, {"date": "2024-01-02", "value": 17007.66}, {"date": "2024-01-03", "value": 16994.33}, {"date": "2024-01-04", "value": 16994.46}, {"date": "2024-01-05", "value": 16967.41}, {"date": "2024-01-08", "value": 16997.39}, {"date": "2024-01-09", "value": 17006.39}, {"date": "2024-01-10", "value": 17032.14}, {"date": "2024-01-11", "value": 17084.79}, {"date": "2024-01-12", "value": 17037.35}, {"date": "2024-01-15", "value": 17031.62}, {"date": "2024-01-16", "value": 16985.88}, {"date": "2024-01-17", "value": 17001.24}, {"date": "2024-01-18", "value": 16976.04}, {"date": "2024-01-19", "value": 16991.83}, {"date": "2024-01-22", "value": 17075.85}, {"date": "2024-01-23", "value": 17081.11}, {"date": "2024-01-24", "value": 17107.06}, {"date": "2024-01-25", "value": 17266.55}, {"date": "2024-01-26", "value": 17131.94}, {"date": "2024-01-29", "value": 17127.13}, {"date": "2024-01-30", "value": 17112.98}, {"date": "2024-01-31", "value": 17076.29}, {"date": "2024-02-01", "value": 17049.73}, {"date": "2024-02-02", "value": 17012.52}, {"date": "2024-02-05", "value": 16936.39}, {"date": "2024-02-06", "value": 16909.43}, {"date": "2024-02-07", "value": 16873.71}, {"date": "2024-02-08", "value": 16843.42}, {"date": "2024-02-09", "value": 16844.07}, {"date": "2024-02-12", "value": 16792.58}, {"date": "2024-02-13", "value": 16850.03}, {"date": "2024-02-14", "value": 16717.15}, {"date": "2024-02-15", "value": 16765.42}, {"date": "2024-02-16", "value": 16837.38}, {"date": "2024-02-19", "value": 16860.24}, {"date": "2024-02-20", "value": 16916.42}, {"date": "2024-02-21", "value": 16889.77}, {"date": "2024-02-22", "value": 16904.39}, {"date": "2024-02-23", "value": 16907.87}, {"date": "2024-02-26", "value": 16962.54}, {"date": "2024-02-27", "value": 16976.12}, {"date": "2024-02-28", "value": 16983.1}, {"date": "2024-02-29", "value": 17038.18}, {"date": "2024-03-01", "value": 17000.09}, {"date": "2024-03-04", "value": 17069.27}, {"date": "2024-03-05", "value": 17079.69}, {"date": "2024-03-06", "value": 17069.52}, {"date": "2024-03-07", "value": 17038.2}, {"date": "2024-03-08", "value": 16979.47}, {"date": "2024-03-11", "value": 16920.93}, {"date": "2024-03-12", "value": 16942.83}, {"date": "2024-03-13", "value": 17039.08}, {"date": "2024-03-14", "value": 17040.71}, {"date": "2024-03-15", "value": 17011.02}, {"date": "2024-03-18", "value": 17121.08}, {"date": "2024-03-19", "value": 17089.51}, {"date": "2024-03-20", "value": 17065.2}, {"date": "2024-03-21", "value": 17092.14}, {"date": "2024-03-22", "value": 17111.81}, {"date": "2024-03-25", "value": 17100.93}, {"date": "2024-03-26", "value": 17149.6}, {"date": "2024-03-27", "value": 17194.2}, {"date": "2024-03-28", "value": 17157.87}, {"date": "2024-04-02", "value": 17103.38}, {"date": "2024-04-03", "value": 17196.78}, {"date": "2024-04-04", "value": 17233.19}, {"date": "2024-04-05", "value": 17192.63}, {"date": "2024-04-08", "value": 17217.66}, {"date": "2024-04-09", "value": 17243.05}, {"date": "2024-04-10", "value": 17212.45}, {"date": "2024-04-11", "value": 17189.9}, {"date": "2024-04-12", "value": 17171.88}, {"date": "2024-04-15", "value": 17111.78}, {"date": "2024-04-16", "value": 17234.12}, {"date": "2024-04-17", "value": 17290.58}, {"date": "2024-04-18", "value": 17279.69}, {"date": "2024-04-19", "value": 17325.08}, {"date": "2024-04-22", "value": 17279.87}, {"date": "2024-04-23", "value": 17302.61}, {"date": "2024-04-24", "value": 17277.66}, {"date": "2024-04-25", "value": 17355.14}, {"date": "2024-04-26", "value": 17385.77}, {"date": "2024-04-29", "value": 17408.74}, {"date": "2024-04-30", "value": 17422.11}, {"date": "2024-05-02", "value": 17302.04}, {"date": "2024-05-03", "value": 17247.67}, {"date": "2024-05-06", "value": 17289.39}, {"date": "2024-05-07", "value": 17295.26}, {"date": "2024-05-08", "value": 17270.98}, {"date": "2024-05-09", "value": 17248.52}, {"date": "2024-05-10", "value": 17292.1}, {"date": "2024-05-13", "value": 17371.37}, {"date": "2024-05-14", "value": 17407.15}, {"date": "2024-05-15", "value": 17340.14}, {"date": "2024-05-16", "value": 17297.31}, {"date": "2024-05-17", "value": 17316.08}, {"date": "2024-05-20", "value": 17351.81}, {"date": "2024-05-21", "value": 17383.98}, {"date": "2024-05-22", "value": 17371.32}, {"date": "2024-05-23", "value": 17398.69}, {"date": "2024-05-24", "value": 17377.88}, {"date": "2024-05-27", "value": 17421.56}, {"date": "2024-05-28", "value": 17495.81}, {"date": "2024-05-29", "value": 17580.25}, {"date": "2024-05-30", "value": 17563.67}, {"date": "2024-05-31", "value": 17641.72}, {"date": "2024-06-03", "value": 17595.37}, {"date": "2024-06-04", "value": 17680.4}, {"date": "2024-06-05", "value": 17762.62}, {"date": "2024-06-06", "value": 17670.67}, {"date": "2024-06-07", "value": 17646.42}, {"date": "2024-06-10", "value": 17529.81}, {"date": "2024-06-11", "value": 17488.4}, {"date": "2024-06-12", "value": 17552.6}, {"date": "2024-06-13", "value": 17527.83}, {"date": "2024-06-14", "value": 17617.21}, {"date": "2024-06-17", "value": 17630.35}, {"date": "2024-06-18", "value": 17594.24}, {"date": "2024-06-19", "value": 17610.03}, {"date": "2024-06-20", "value": 17678.1}, {"date": "2024-06-21", "value": 17597.85}, {"date": "2024-06-24", "value": 17596.13}, {"date": "2024-06-25", "value": 17559.71}, {"date": "2024-06-26", "value": 17563.79}, {"date": "2024-06-27", "value": 17530.0}, {"date": "2024-06-28", "value": 17487.21}, {"date": "2024-07-01", "value": 17569.0}, {"date": "2024-07-02", "value": 17570.19}, {"date": "2024-07-03", "value": 17619.72}, {"date": "2024-07-04", "value": 17632.08}, {"date": "2024-07-05", "value": 17622.12}, {"date": "2024-07-08", "value": 17623.56}, {"date": "2024-07-09", "value": 17593.46}, {"date": "2024-07-10", "value": 17557.93}, {"date": "2024-07-11", "value": 17562.25}, {"date": "2024-07-12", "value": 17551.14}, {"date": "2024-07-15", "value": 17654.29}, {"date": "2024-07-16", "value": 17633.22}, {"date": "2024-07-17", "value": 17634.46}, {"date": "2024-07-18", "value": 17667.74}, {"date": "2024-07-19", "value": 17638.53}, {"date": "2024-07-22", "value": 17648.14}, {"date": "2024-07-23", "value": 17610.63}, {"date": "2024-07-24", "value": 17622.09}, {"date": "2024-07-25", "value": 17704.82}, {"date": "2024-07-26", "value": 17694.04}, {"date": "2024-07-29", "value": 17609.86}, {"date": "2024-07-30", "value": 17681.92}, {"date": "2024-07-31", "value": 17634.43}, {"date": "2024-08-01", "value": 17549.06}, {"date": "2024-08-02", "value": 17562.88}, {"date": "2024-08-05", "value": 17754.5}, {"date": "2024-08-06", "value": 17653.43}, {"date": "2024-08-07", "value": 17539.37}, {"date": "2024-08-08", "value": 17378.97}, {"date": "2024-08-09", "value": 17413.43}, {"date": "2024-08-12", "value": 17444.0}, {"date": "2024-08-13", "value": 17318.2}, {"date": "2024-08-14", "value": 17194.6}, {"date": "2024-08-15", "value": 17290.19}, {"date": "2024-08-16", "value": 17259.48}, {"date": "2024-08-19", "value": 17212.31}, {"date": "2024-08-20", "value": 17126.0}, {"date": "2024-08-21", "value": 17247.2}, {"date": "2024-08-22", "value": 17405.17}, {"date": "2024-08-23", "value": 17303.11}, {"date": "2024-08-26", "value": 17236.51}, {"date": "2024-08-27", "value": 17349.32}, {"date": "2024-08-28", "value": 17150.03}, {"date": "2024-08-29", "value": 17082.67}, {"date": "2024-08-30", "value": 17180.03}, {"date": "2024-09-02", "value": 17189.79}, {"date": "2024-09-03", "value": 17171.01}, {"date": "2024-09-04", "value": 17126.34}, {"date": "2024-09-05", "value": 17110.19}, {"date": "2024-09-06", "value": 17114.05}, {"date": "2024-09-09", "value": 17083.3}, {"date": "2024-09-10", "value": 17046.54}, {"date": "2024-09-11", "value": 17020.19}, {"date": "2024-09-12", "value": 17007.44}, {"date": "2024-09-13", "value": 17072.28}, {"date": "2024-09-16", "value": 17095.99}, {"date": "2024-09-17", "value": 17082.55}, {"date": "2024-09-18", "value": 17032.01}, {"date": "2024-09-19", "value": 16924.49}, {"date": "2024-09-20", "value": 16929.55}, {"date": "2024-09-23", "value": 16886.09}, {"date": "2024-09-24", "value": 16896.39}, {"date": "2024-09-25", "value": 16922.87}, {"date": "2024-09-26", "value": 16878.63}, {"date": "2024-09-27", "value": 16859.24}, {"date": "2024-09-30", "value": 16975.88}, {"date": "2024-10-01", "value": 16847.95}, {"date": "2024-10-02", "value": 16913.83}, {"date": "2024-10-03", "value": 17075.07}, {"date": "2024-10-04", "value": 17164.54}, {"date": "2024-10-07", "value": 17260.41}, {"date": "2024-10-08", "value": 17183.1}, {"date": "2024-10-09", "value": 17130.12}, {"date": "2024-10-10", "value": 17165.59}, {"date": "2024-10-11", "value": 17043.21}, {"date": "2024-10-14", "value": 17019.81}, {"date": "2024-10-15", "value": 16927.02}, {"date": "2024-10-16", "value": 16919.28}, {"date": "2024-10-17", "value": 16853.38}, {"date": "2024-10-18", "value": 16803.96}, {"date": "2024-10-21", "value": 16816.56}, {"date": "2024-10-22", "value": 16843.32}, {"date": "2024-10-23", "value": 16872.7}, {"date": "2024-10-24", "value": 16827.69}, {"date": "2024-10-25", "value": 16978.9}, {"date": "2024-10-28", "value": 17016.01}, {"date": "2024-10-29", "value": 16993.4}, {"date": "2024-10-30", "value": 16966.73}, {"date": "2024-10-31", "value": 17105.85}, {"date": "2024-11-01", "value": 17132.28}, {"date": "2024-11-04", "value": 17190.86}, {"date": "2024-11-05", "value": 17180.21}, {"date": "2024-11-06", "value": 16976.6}, {"date": "2024-11-07", "value": 16889.15}, {"date": "2024-11-08", "value": 16801.68}, {"date": "2024-11-11", "value": 16750.08}, {"date": "2024-11-12", "value": 16770.14}, {"date": "2024-11-13", "value": 16716.39}, {"date": "2024-11-14", "value": 16803.82}, {"date": "2024-11-15", "value": 16810.0}, {"date": "2024-11-18", "value": 16732.73}, {"date": "2024-11-19", "value": 16759.52}, {"date": "2024-11-20", "value": 16790.04}, {"date": "2024-11-21", "value": 16732.97}, {"date": "2024-11-22", "value": 16569.6}, {"date": "2024-11-25", "value": 16651.89}, {"date": "2024-11-26", "value": 16706.73}, {"date": "2024-11-27", "value": 16705.22}, {"date": "2024-11-28", "value": 16734.74}, {"date": "2024-11-29", "value": 16753.81}, {"date": "2024-12-02", "value": 16703.82}, {"date": "2024-12-03", "value": 16749.14}, {"date": "2024-12-04", "value": 16707.46}, {"date": "2024-12-05", "value": 16711.17}, {"date": "2024-12-06", "value": 16743.43}, {"date": "2024-12-09", "value": 16779.92}, {"date": "2024-12-10", "value": 16709.98}, {"date": "2024-12-11", "value": 16740.07}, {"date": "2024-12-12", "value": 16747.78}, {"date": "2024-12-13", "value": 16850.2}, {"date": "2024-12-16", "value": 16820.21}, {"date": "2024-12-17", "value": 16940.06}, {"date": "2024-12-18", "value": 16909.32}, {"date": "2024-12-19", "value": 16957.88}, {"date": "2024-12-20", "value": 16863.07}, {"date": "2024-12-23", "value": 16817.59}, {"date": "2024-12-24", "value": 16843.33}, {"date": "2024-12-27", "value": 16922.75}, {"date": "2024-12-30", "value": 16881.0}, {"date": "2024-12-31", "value": 16820.88}, {"date": "2025-01-02", "value": 16726.78}, {"date": "2025-01-03", "value": 16703.85}, {"date": "2025-01-06", "value": 16834.71}, {"date": "2025-01-07", "value": 16794.93}, {"date": "2025-01-08", "value": 16719.53}, {"date": "2025-01-09", "value": 16693.79}, {"date": "2025-01-10", "value": 16680.99}, {"date": "2025-01-13", "value": 16640.94}, {"date": "2025-01-14", "value": 16708.88}, {"date": "2025-01-15", "value": 16872.43}, {"date": "2025-01-16", "value": 16852.5}, {"date": "2025-01-17", "value": 16887.38}, {"date": "2025-01-20", "value": 16908.13}, {"date": "2025-01-21", "value": 16921.73}, {"date": "2025-01-22", "value": 16928.83}, {"date": "2025-01-23", "value": 16895.73}, {"date": "2025-01-24", "value": 16900.5}, {"date": "2025-01-27", "value": 17007.37}, {"date": "2025-01-28", "value": 16907.81}, {"date": "2025-01-29", "value": 16883.0}, {"date": "2025-01-30", "value": 16901.81}, {"date": "2025-01-31", "value": 16941.21}, {"date": "2025-02-03", "value": 16864.57}, {"date": "2025-02-04", "value": 16865.27}, {"date": "2025-02-05", "value": 17003.7}, {"date": "2025-02-06", "value": 16943.78}, {"date": "2025-02-07", "value": 16933.08}, {"date": "2025-02-10", "value": 16867.63}, {"date": "2025-02-11", "value": 16897.29}, {"date": "2025-02-12", "value": 16953.65}, {"date": "2025-02-13", "value": 17024.53}, {"date": "2025-02-14", "value": 16980.33}, {"date": "2025-02-17", "value": 16993.02}, {"date": "2025-02-18", "value": 17067.58}, {"date": "2025-02-19", "value": 17081.19}, {"date": "2025-02-20", "value": 17011.8}, {"date": "2025-02-21", "value": 17077.52}, {"date": "2025-02-24", "value": 17044.56}, {"date": "2025-02-25", "value": 17160.65}, {"date": "2025-02-26", "value": 17171.68}, {"date": "2025-02-27", "value": 17238.38}, {"date": "2025-02-28", "value": 17228.17}, {"date": "2025-03-03", "value": 17216.08}, {"date": "2025-03-04", "value": 17328.15}, {"date": "2025-03-05", "value": 17496.99}, {"date": "2025-03-06", "value": 17670.84}, {"date": "2025-03-07", "value": 17664.39}, {"date": "2025-03-10", "value": 17739.0}, {"date": "2025-03-11", "value": 17937.42}, {"date": "2025-03-12", "value": 17929.24}, {"date": "2025-03-13", "value": 17799.48}, {"date": "2025-03-14", "value": 17811.63}, {"date": "2025-03-17", "value": 17858.46}, {"date": "2025-03-18", "value": 18028.24}, {"date": "2025-03-19", "value": 18008.06}, {"date": "2025-03-20", "value": 17884.8}, {"date": "2025-03-21", "value": 17876.68}, {"date": "2025-03-24", "value": 17923.73}, {"date": "2025-03-25", "value": 17931.67}, {"date": "2025-03-26", "value": 17922.0}, {"date": "2025-03-27", "value": 17887.25}, {"date": "2025-03-28", "value": 17909.52}, {"date": "2025-03-31", "value": 17992.97}, {"date": "2025-04-01", "value": 18062.4}, {"date": "2025-04-02", "value": 18058.29}, {"date": "2025-04-03", "value": 18547.91}, {"date": "2025-04-04", "value": 18750.74}, {"date": "2025-04-07", "value": 18591.26}, {"date": "2025-04-08", "value": 18522.86}, {"date": "2025-04-09", "value": 18715.31}, {"date": "2025-04-10", "value": 18655.61}, {"date": "2025-04-11", "value": 19123.91}, {"date": "2025-04-14", "value": 19125.14}, {"date": "2025-04-15", "value": 19084.7}, {"date": "2025-04-16", "value": 19074.81}, {"date": "2025-04-17", "value": 19162.33}, {"date": "2025-04-22", "value": 19328.11}, {"date": "2025-04-23", "value": 19263.67}, {"date": "2025-04-24", "value": 19170.72}, {"date": "2025-04-25", "value": 19140.75}, {"date": "2025-04-28", "value": 19095.01}, {"date": "2025-04-29", "value": 19059.27}, {"date": "2025-04-30", "value": 18901.98}, {"date": "2025-05-02", "value": 18652.09}, {"date": "2025-05-05", "value": 18640.97}, {"date": "2025-05-06", "value": 18592.54}, {"date": "2025-05-07", "value": 18762.86}, {"date": "2025-05-08", "value": 18641.58}, {"date": "2025-05-09", "value": 18606.59}, {"date": "2025-05-12", "value": 18501.71}, {"date": "2025-05-13", "value": 18513.04}, {"date": "2025-05-14", "value": 18542.91}, {"date": "2025-05-15", "value": 18483.55}, {"date": "2025-05-16", "value": 18427.62}, {"date": "2025-05-19", "value": 18531.73}, {"date": "2025-05-20", "value": 18461.54}, {"date": "2025-05-21", "value": 18486.8}, {"date": "2025-05-22", "value": 18472.97}, {"date": "2025-05-23", "value": 18382.88}, {"date": "2025-05-26", "value": 18496.57}, {"date": "2025-05-27", "value": 18490.41}, {"date": "2025-05-28", "value": 18469.29}, {"date": "2025-05-29", "value": 18386.06}, {"date": "2025-05-30", "value": 18519.93}, {"date": "2025-06-02", "value": 18584.37}, {"date": "2025-06-03", "value": 18580.53}, {"date": "2025-06-04", "value": 18571.8}, {"date": "2025-06-05", "value": 18568.54}, {"date": "2025-06-06", "value": 18615.62}, {"date": "2025-06-09", "value": 18585.75}, {"date": "2025-06-10", "value": 18589.44}, {"date": "2025-06-11", "value": 18615.32}, {"date": "2025-06-12", "value": 18806.92}, {"date": "2025-06-13", "value": 18783.67}, {"date": "2025-06-16", "value": 18851.21}, {"date": "2025-06-17", "value": 18852.43}, {"date": "2025-06-18", "value": 18828.24}, {"date": "2025-06-19", "value": 18805.44}, {"date": "2025-06-20", "value": 18889.21}, {"date": "2025-06-23", "value": 18931.44}, {"date": "2025-06-24", "value": 18947.15}, {"date": "2025-06-25", "value": 18914.13}, {"date": "2025-06-26", "value": 18989.64}, {"date": "2025-06-27", "value": 18975.99}, {"date": "2025-06-30", "value": 19021.03}, {"date": "2025-07-01", "value": 19135.74}, {"date": "2025-07-02", "value": 19089.0}, {"date": "2025-07-03", "value": 19111.35}, {"date": "2025-07-04", "value": 19055.6}, {"date": "2025-07-07", "value": 19060.17}, {"date": "2025-07-08", "value": 19068.41}, {"date": "2025-07-09", "value": 19022.64}, {"date": "2025-07-10", "value": 19012.2}, {"date": "2025-07-11", "value": 18945.5}, {"date": "2025-07-14", "value": 19025.18}, {"date": "2025-07-15", "value": 18970.73}, {"date": "2025-07-16", "value": 18906.74}, {"date": "2025-07-17", "value": 18931.49}, {"date": "2025-07-18", "value": 18995.56}, {"date": "2025-07-21", "value": 19034.48}, {"date": "2025-07-22", "value": 19087.5}, {"date": "2025-07-23", "value": 19107.99}, {"date": "2025-07-24", "value": 19154.81}, {"date": "2025-07-25", "value": 19153.97}, {"date": "2025-07-28", "value": 19085.29}, {"date": "2025-07-29", "value": 18928.19}, {"date": "2025-07-30", "value": 18917.48}, {"date": "2025-07-31", "value": 18882.87}, {"date": "2025-08-01", "value": 18839.07}, {"date": "2025-08-04", "value": 18935.32}, {"date": "2025-08-05", "value": 18912.29}, {"date": "2025-08-06", "value": 18981.71}, {"date": "2025-08-07", "value": 18989.44}, {"date": "2025-08-08", "value": 18940.58}, {"date": "2025-08-11", "value": 18955.37}, {"date": "2025-08-12", "value": 18931.13}, {"date": "2025-08-13", "value": 18888.38}, {"date": "2025-08-14", "value": 18826.04}, {"date": "2025-08-15", "value": 18914.92}, {"date": "2025-08-18", "value": 18934.19}, {"date": "2025-08-19", "value": 18989.62}, {"date": "2025-08-20", "value": 18969.63}, {"date": "2025-08-21", "value": 18991.18}, {"date": "2025-08-22", "value": 19006.77}, {"date": "2025-08-25", "value": 19001.6}, {"date": "2025-08-26", "value": 19014.67}, {"date": "2025-08-27", "value": 19038.95}, {"date": "2025-08-28", "value": 19057.22}, {"date": "2025-08-29", "value": 19207.37}, {"date": "2025-09-01", "value": 19249.27}, {"date": "2025-09-02", "value": 19110.27}, {"date": "2025-09-03", "value": 19170.53}, {"date": "2025-09-04", "value": 19154.37}, {"date": "2025-09-05", "value": 19207.0}, {"date": "2025-09-08", "value": 19381.93}, {"date": "2025-09-09", "value": 19287.41}, {"date": "2025-09-10", "value": 19301.04}, {"date": "2025-09-11", "value": 19261.5}, {"date": "2025-09-12", "value": 19262.58}, {"date": "2025-09-15", "value": 19318.24}, {"date": "2025-09-16", "value": 19373.16}, {"date": "2025-09-17", "value": 19487.31}, {"date": "2025-09-18", "value": 19552.76}, {"date": "2025-09-19", "value": 19541.55}, {"date": "2025-09-22", "value": 19535.61}, {"date": "2025-09-23", "value": 19639.89}, {"date": "2025-09-24", "value": 19630.64}, {"date": "2025-09-25", "value": 19702.68}, {"date": "2025-09-26", "value": 19502.8}, {"date": "2025-09-29", "value": 19543.18}, {"date": "2025-09-30", "value": 19578.94}, {"date": "2025-10-01", "value": 19499.36}, {"date": "2025-10-02", "value": 19529.86}, {"date": "2025-10-03", "value": 19436.73}, {"date": "2025-10-06", "value": 19403.46}, {"date": "2025-10-07", "value": 19331.38}, {"date": "2025-10-08", "value": 19295.24}, {"date": "2025-10-09", "value": 19227.64}, {"date": "2025-10-10", "value": 19190.91}, {"date": "2025-10-13", "value": 19184.24}, {"date": "2025-10-14", "value": 19212.35}, {"date": "2025-10-15", "value": 19295.48}, {"date": "2025-10-16", "value": 19345.49}, {"date": "2025-10-17", "value": 19365.64}, {"date": "2025-10-20", "value": 19303.59}, {"date": "2025-10-21", "value": 19272.67}, {"date": "2025-10-22", "value": 19256.0}, {"date": "2025-10-23", "value": 19273.0}, {"date": "2025-10-24", "value": 19285.21}, {"date": "2025-10-27", "value": 19343.82}, {"date": "2025-10-28", "value": 19323.59}, {"date": "2025-10-29", "value": 19272.36}, {"date": "2025-10-30", "value": 19249.0}, {"date": "2025-10-31", "value": 19251.16}, {"date": "2025-11-03", "value": 19240.24}, {"date": "2025-11-04", "value": 19214.1}, {"date": "2025-11-05", "value": 19196.18}, {"date": "2025-11-06", "value": 19233.76}, {"date": "2025-11-07", "value": 19303.86}, {"date": "2025-11-10", "value": 19314.54}, {"date": "2025-11-11", "value": 19362.25}, {"date": "2025-11-12", "value": 19401.72}, {"date": "2025-11-13", "value": 19417.03}, {"date": "2025-11-14", "value": 19455.36}, {"date": "2025-11-17", "value": 19401.29}, {"date": "2025-11-18", "value": 19420.32}, {"date": "2025-11-19", "value": 19364.34}, {"date": "2025-11-20", "value": 19284.68}, {"date": "2025-11-21", "value": 19258.85}, {"date": "2025-11-24", "value": 19201.08}, {"date": "2025-11-25", "value": 19185.23}, {"date": "2025-11-26", "value": 19274.55}, {"date": "2025-11-27", "value": 19279.1}, {"date": "2025-11-28", "value": 19269.07}, {"date": "2025-12-01", "value": 19320.71}, {"date": "2025-12-02", "value": 19308.16}, {"date": "2025-12-03", "value": 19395.72}, {"date": "2025-12-04", "value": 19429.55}, {"date": "2025-12-05", "value": 19413.67}, {"date": "2025-12-08", "value": 19455.98}, {"date": "2025-12-09", "value": 19403.13}, {"date": "2025-12-10", "value": 19409.35}, {"date": "2025-12-11", "value": 19534.21}, {"date": "2025-12-12", "value": 19534.93}, {"date": "2025-12-15", "value": 19607.06}, {"date": "2025-12-16", "value": 19625.29}, {"date": "2025-12-17", "value": 19566.25}, {"date": "2025-12-18", "value": 19591.06}, {"date": "2025-12-19", "value": 19600.62}, {"date": "2025-12-22", "value": 19703.41}, {"date": "2025-12-23", "value": 19785.0}, {"date": "2025-12-24", "value": 19740.28}, {"date": "2025-12-29", "value": 19732.82}, {"date": "2025-12-30", "value": 19711.02}, {"date": "2025-12-31", "value": 19640.83}, {"date": "2026-01-02", "value": 19593.06}, {"date": "2026-01-05", "value": 19524.95}, {"date": "2026-01-06", "value": 19632.64}, {"date": "2026-01-07", "value": 19592.02}, {"date": "2026-01-08", "value": 19655.85}, {"date": "2026-01-09", "value": 19628.24}, {"date": "2026-01-12", "value": 19751.3}, {"date": "2026-01-13", "value": 19652.84}, {"date": "2026-01-14", "value": 19656.93}, {"date": "2026-01-15", "value": 19640.96}, {"date": "2026-01-16", "value": 19653.76}, {"date": "2026-01-19", "value": 19741.53}, {"date": "2026-01-20", "value": 19874.44}, {"date": "2026-01-21", "value": 19851.53}, {"date": "2026-01-22", "value": 19753.87}, {"date": "2026-01-23", "value": 19753.87}, {"date": "2026-01-26", "value": 19857.61}, {"date": "2026-01-27", "value": 19940.0}, {"date": "2026-01-28", "value": 20047.0}, {"date": "2026-01-29", "value": 20085.0}, {"date": "2026-01-30", "value": 20010.0}, {"date": "2026-02-02", "value": 19890.0}, {"date": "2026-02-03", "value": 19790.0}, {"date": "2026-02-04", "value": 19850.0}, {"date": "2026-02-05", "value": 19900.0}, {"date": "2026-02-06", "value": 19900.0}, {"date": "2026-02-09", "value": 20000.0}, {"date": "2026-02-10", "value": 19966.0}, {"date": "2026-02-11", "value": 19992.0}, {"date": "2026-02-12", "value": 19983.94}, {"date": "2026-02-13", "value": 19955.44}, {"date": "2026-02-16", "value": 19938.0}, {"date": "2026-02-17", "value": 19901.98}, {"date": "2026-02-18", "value": 20000.0}, {"date": "2026-02-19", "value": 19883.96}, {"date": "2026-02-20", "value": 19872.87}, {"date": "2026-02-23", "value": 19823.28}, {"date": "2026-02-24", "value": 19823.58}, {"date": "2026-02-25", "value": 19813.85}, {"date": "2026-02-26", "value": 19809.24}, {"date": "2026-02-27", "value": 19833.7}, {"date": "2026-03-02", "value": 19742.36}, {"date": "2026-03-03", "value": 19607.81}, {"date": "2026-03-04", "value": 19633.92}, {"date": "2026-03-05", "value": 19644.7}, {"date": "2026-03-06", "value": 19623.06}, {"date": "2026-03-09", "value": 19575.56}, {"date": "2026-03-10", "value": 19634.06}, {"date": "2026-03-11", "value": 19569.86}, {"date": "2026-03-12", "value": 19498.09}, {"date": "2026-03-13", "value": 19395.07}, {"date": "2026-03-16", "value": 19472.25}, {"date": "2026-03-17", "value": 19554.27}, {"date": "2026-03-18", "value": 19543.1}, {"date": "2026-03-19", "value": 19485.57}, {"date": "2026-03-20", "value": 19557.3}, {"date": "2026-03-23", "value": 19593.01}, {"date": "2026-03-24", "value": 19545.8}, {"date": "2026-03-25", "value": 19541.91}, {"date": "2026-03-26", "value": 19521.33}, {"date": "2026-03-27", "value": 19559.03}, {"date": "2026-03-30", "value": 19542.9}, {"date": "2026-03-31", "value": 19506.24}, {"date": "2026-04-01", "value": 19629.34}, {"date": "2026-04-02", "value": 19604.77}, {"date": "2026-04-07", "value": 19727.97}, {"date": "2026-04-08", "value": 19872.46}, {"date": "2026-04-09", "value": 19978.14}, {"date": "2026-04-10", "value": 20020.25}, {"date": "2026-04-13", "value": 20082.05}, {"date": "2026-04-14", "value": 20202.65}, {"date": "2026-04-15", "value": 20207.53}, {"date": "2026-04-16", "value": 20193.76}, {"date": "2026-04-17", "value": 20267.48}, {"date": "2026-04-20", "value": 20144.41}, {"date": "2026-04-21", "value": 20154.05}, {"date": "2026-04-22", "value": 20179.88}, {"date": "2026-04-23", "value": 20203.49}, {"date": "2026-04-24", "value": 20195.76}, {"date": "2026-04-27", "value": 20218.68}, {"date": "2026-04-28", "value": 20188.41}, {"date": "2026-04-29", "value": 20308.33}, {"date": "2026-04-30", "value": 20297.94}, {"date": "2026-05-04", "value": 20368.53}, {"date": "2026-05-05", "value": 20395.93}, {"date": "2026-05-06", "value": 20381.49}, {"date": "2026-05-07", "value": 20360.28}, {"date": "2026-05-08", "value": 20424.09}, {"date": "2026-05-11", "value": 20500.04}, {"date": "2026-05-12", "value": 20538.21}, {"date": "2026-05-13", "value": 20496.97}, {"date": "2026-05-14", "value": 20437.54}, {"date": "2026-05-15", "value": 20452.14}, {"date": "2026-05-18", "value": 20597.22}, {"date": "2026-05-19", "value": 20617.42}, {"date": "2026-05-20", "value": 20532.64}, {"date": "2026-05-21", "value": 20504.02}, {"date": "2026-05-22", "value": 20516.54}, {"date": "2026-05-25", "value": 20647.99}, {"date": "2026-05-26", "value": 20749.01}, {"date": "2026-05-27", "value": 20757.15}, {"date": "2026-05-28", "value": 20737.51}, {"date": "2026-05-29", "value": 20745.24}, {"date": "2026-06-01", "value": 20770.64}, {"date": "2026-06-02", "value": 20767.43}, {"date": "2026-06-03", "value": 20860.72}, {"date": "2026-06-04", "value": 20982.21}, {"date": "2026-06-05", "value": 21034.06}, {"date": "2026-06-08", "value": 20945.62}, {"date": "2026-06-09", "value": 20773.82}, {"date": "2026-06-10", "value": 20666.12}, {"date": "2026-06-11", "value": 20736.6}, {"date": "2026-06-12", "value": 20574.74}, {"date": "2026-06-15", "value": 20567.08}, {"date": "2026-06-16", "value": 20546.48}, {"date": "2026-06-17", "value": 20635.52}, {"date": "2026-06-18", "value": 20487.11}, {"date": "2026-06-19", "value": 20420.55}, {"date": "2026-06-22", "value": 20434.75}, {"date": "2026-06-23", "value": 20416.12}, {"date": "2026-06-24", "value": 20385.97}, {"date": "2026-06-25", "value": 20395.3}, {"date": "2026-06-26", "value": 20361.16}, {"date": "2026-06-29", "value": 20362.79}, {"date": "2026-06-30", "value": 20398.91}, {"date": "2026-07-01", "value": 20444.89}, {"date": "2026-07-02", "value": 20542.02}, {"date": "2026-07-03", "value": 20564.67}, {"date": "2026-07-06", "value": 20565.38}, {"date": "2026-07-07", "value": 20455.24}, {"date": "2026-07-08", "value": 20628.64}, {"date": "2026-07-09", "value": 20703.75}, {"date": "2026-07-10", "value": 20661.5}, {"date": "2026-07-13", "value": 20617.92}, {"date": "2026-07-14", "value": 20597.94}, {"date": "2026-07-15", "value": 20612.12}, {"date": "2026-07-16", "value": 20623.8}, {"date": "2026-07-17", "value": 20519.71}, {"date": "2026-07-20", "value": 20509.61}, {"date": "2026-07-21", "value": 20435.94}, {"date": "2026-07-22", "value": 20441.71}, {"date": "2026-07-23", "value": 20465.27}, {"date": "2026-07-24", "value": 20398.45}, {"date": "2026-07-27", "value": 20560.16}, {"date": "2026-07-28", "value": 20576.77}, {"date": "2026-07-29", "value": 20566.33}, {"date": "2026-07-30", "value": 20746.89}, {"date": "2026-07-31", "value": 20733.18}, {"date": "2026-08-03", "value": 20736.99}, {"date": "2026-08-04", "value": 20712.15}, {"date": "2026-08-05", "value": 20648.04}, {"date": "2026-08-06", "value": 20659.66}, {"date": "2026-08-07", "value": 20584.96}, {"date": "2026-08-10", "value": 20521.74}, {"date": "2026-08-11", "value": 20584.76}, {"date": "2026-08-12", "value": 20599.86}, {"date": "2026-08-13", "value": 20595.28}, {"date": "2026-08-14", "value": 20573.53}, {"date": "2026-08-17", "value": 20654.32}, {"date": "2026-08-18", "value": 20677.34}, {"date": "2026-08-19", "value": 20694.15}, {"date": "2026-08-20", "value": 20788.62}, {"date": "2026-08-21", "value": 20659.38}, {"date": "2026-08-24", "value": 20660.91}, {"date": "2026-08-25", "value": 20623.2}, {"date": "2026-08-26", "value": 20668.66}, {"date": "2026-08-27", "value": 20655.26}, {"date": "2026-08-28", "value": 20628.08}, {"date": "2026-08-31", "value": 20536.52}, {"date": "2026-09-01", "value": 20566.11}, {"date": "2026-09-02", "value": 20511.18}, {"date": "2026-09-03", "value": 20496.93}, {"date": "2026-09-04", "value": 20496.04}, {"date": "2026-09-07", "value": 20509.29}, {"date": "2026-09-08", "value": 20436.92}, {"date": "2026-09-09", "value": 20362.8}, {"date": "2026-09-10", "value": 20414.13}, {"date": "2026-09-11", "value": 20404.99}, {"date": "2026-09-14", "value": 20398.66}, {"date": "2026-09-15", "value": 20420.4}, {"date": "2026-09-16", "value": 20386.17}, {"date": "2026-09-17", "value": 20352.48}, {"date": "2026-09-18", "value": 20424.81}, {"date": "2026-09-21", "value": 20532.06}]}