{"base": "EUR", "currency": "JPY", "name": "Japanese Yen", "range": "max", "rates": [{"date": "1999-01-04", "value": 133.73}, {"date": "1999-01-05", "value": 130.96}, {"date": "1999-01-06", "value": 131.42}, {"date": "1999-01-07", "value": 129.43}, {"date": "1999-01-08", "value": 130.09}, {"date": "1999-01-11", "value": 126.33}, {"date": "1999-01-12", "value": 129.63}, {"date": "1999-01-13", "value": 131.89}, {"date": "1999-01-14", "value": 132.74}, {"date": "1999-01-15", "value": 131.74}, {"date": "1999-01-18", "value": 132.9}, {"date": "1999-01-19", "value": 132.14}, {"date": "1999-01-20", "value": 131.59}, {"date": "1999-01-21", "value": 130.34}, {"date": "1999-01-22", "value": 131.88}, {"date": "1999-01-25", "value": 132.09}, {"date": "1999-01-26", "value": 131.81}, {"date": "1999-01-27", "value": 131.91}, {"date": "1999-01-28", "value": 132.25}, {"date": "1999-01-29", "value": 132.1}, {"date": "1999-02-01", "value": 130.88}, {"date": "1999-02-02", "value": 127.7}, {"date": "1999-02-03", "value": 126.86}, {"date": "1999-02-04", "value": 127.65}, {"date": "1999-02-05", "value": 127.95}, {"date": "1999-02-08", "value": 127.82}, {"date": "1999-02-09", "value": 129.91}, {"date": "1999-02-10", "value": 130.73}, {"date": "1999-02-11", "value": 129.35}, {"date": "1999-02-12", "value": 128.92}, {"date": "1999-02-15", "value": 129.31}, {"date": "1999-02-16", "value": 131.82}, {"date": "1999-02-17", "value": 133.48}, {"date": "1999-02-18", "value": 134.4}, {"date": "1999-02-19", "value": 133.97}, {"date": "1999-02-22", "value": 133.61}, {"date": "1999-02-23", "value": 133.14}, {"date": "1999-02-24", "value": 133.86}, {"date": "1999-02-25", "value": 132.87}, {"date": "1999-02-26", "value": 131.33}, {"date": "1999-03-01", "value": 131.13}, {"date": "1999-03-02", "value": 131.37}, {"date": "1999-03-03", "value": 132.18}, {"date": "1999-03-04", "value": 133.92}, {"date": "1999-03-05", "value": 133.19}, {"date": "1999-03-08", "value": 132.77}, {"date": "1999-03-09", "value": 132.45}, {"date": "1999-03-10", "value": 131.74}, {"date": "1999-03-11", "value": 131.0}, {"date": "1999-03-12", "value": 130.8}, {"date": "1999-03-15", "value": 128.85}, {"date": "1999-03-16", "value": 128.65}, {"date": "1999-03-17", "value": 130.18}, {"date": "1999-03-18", "value": 129.78}, {"date": "1999-03-19", "value": 127.99}, {"date": "1999-03-22", "value": 128.0}, {"date": "1999-03-23", "value": 128.94}, {"date": "1999-03-24", "value": 128.6}, {"date": "1999-03-25", "value": 128.65}, {"date": "1999-03-26", "value": 128.93}, {"date": "1999-03-29", "value": 128.78}, {"date": "1999-03-30", "value": 128.86}, {"date": "1999-03-31", "value": 127.81}, {"date": "1999-04-01", "value": 128.72}, {"date": "1999-04-02", "value": 129.85}, {"date": "1999-04-05", "value": 130.55}, {"date": "1999-04-06", "value": 129.99}, {"date": "1999-04-07", "value": 131.27}, {"date": "1999-04-08", "value": 130.45}, {"date": "1999-04-09", "value": 130.75}, {"date": "1999-04-12", "value": 130.27}, {"date": "1999-04-13", "value": 129.66}, {"date": "1999-04-14", "value": 128.55}, {"date": "1999-04-15", "value": 128.01}, {"date": "1999-04-16", "value": 126.16}, {"date": "1999-04-19", "value": 125.67}, {"date": "1999-04-20", "value": 125.48}, {"date": "1999-04-21", "value": 126.26}, {"date": "1999-04-22", "value": 126.95}, {"date": "1999-04-23", "value": 127.25}, {"date": "1999-04-26", "value": 126.22}, {"date": "1999-04-27", "value": 127.34}, {"date": "1999-04-28", "value": 127.05}, {"date": "1999-04-29", "value": 126.16}, {"date": "1999-04-30", "value": 126.9}, {"date": "1999-05-03", "value": 126.93}, {"date": "1999-05-04", "value": 128.04}, {"date": "1999-05-05", "value": 128.78}, {"date": "1999-05-06", "value": 130.6}, {"date": "1999-05-07", "value": 130.13}, {"date": "1999-05-10", "value": 129.82}, {"date": "1999-05-11", "value": 129.97}, {"date": "1999-05-12", "value": 128.88}, {"date": "1999-05-13", "value": 129.2}, {"date": "1999-05-14", "value": 130.78}, {"date": "1999-05-17", "value": 131.47}, {"date": "1999-05-18", "value": 131.62}, {"date": "1999-05-19", "value": 132.4}, {"date": "1999-05-20", "value": 132.16}, {"date": "1999-05-21", "value": 131.25}, {"date": "1999-05-24", "value": 130.86}, {"date": "1999-05-25", "value": 130.41}, {"date": "1999-05-26", "value": 128.77}, {"date": "1999-05-27", "value": 128.05}, {"date": "1999-05-28", "value": 126.7}, {"date": "1999-05-31", "value": 127.18}, {"date": "1999-06-01", "value": 126.35}, {"date": "1999-06-02", "value": 125.71}, {"date": "1999-06-03", "value": 125.8}, {"date": "1999-06-04", "value": 125.45}, {"date": "1999-06-07", "value": 124.7}, {"date": "1999-06-08", "value": 125.99}, {"date": "1999-06-09", "value": 124.48}, {"date": "1999-06-10", "value": 124.5}, {"date": "1999-06-11", "value": 124.09}, {"date": "1999-06-14", "value": 125.42}, {"date": "1999-06-15", "value": 125.27}, {"date": "1999-06-16", "value": 124.4}, {"date": "1999-06-17", "value": 123.97}, {"date": "1999-06-18", "value": 124.52}, {"date": "1999-06-21", "value": 126.3}, {"date": "1999-06-22", "value": 125.6}, {"date": "1999-06-23", "value": 125.55}, {"date": "1999-06-24", "value": 126.05}, {"date": "1999-06-25", "value": 126.8}, {"date": "1999-06-28", "value": 125.96}, {"date": "1999-06-29", "value": 125.3}, {"date": "1999-06-30", "value": 124.82}, {"date": "1999-07-01", "value": 124.12}, {"date": "1999-07-02", "value": 123.93}, {"date": "1999-07-05", "value": 125.18}, {"date": "1999-07-06", "value": 124.87}, {"date": "1999-07-07", "value": 124.77}, {"date": "1999-07-08", "value": 124.72}, {"date": "1999-07-09", "value": 124.66}, {"date": "1999-07-12", "value": 123.82}, {"date": "1999-07-13", "value": 123.83}, {"date": "1999-07-14", "value": 122.97}, {"date": "1999-07-15", "value": 123.04}, {"date": "1999-07-16", "value": 123.15}, {"date": "1999-07-19", "value": 121.6}, {"date": "1999-07-20", "value": 123.09}, {"date": "1999-07-21", "value": 124.2}, {"date": "1999-07-22", "value": 124.06}, {"date": "1999-07-23", "value": 121.96}, {"date": "1999-07-26", "value": 123.8}, {"date": "1999-07-27", "value": 124.27}, {"date": "1999-07-28", "value": 123.15}, {"date": "1999-07-29", "value": 123.18}, {"date": "1999-07-30", "value": 123.19}, {"date": "1999-08-02", "value": 121.88}, {"date": "1999-08-03", "value": 122.69}, {"date": "1999-08-04", "value": 123.39}, {"date": "1999-08-05", "value": 123.37}, {"date": "1999-08-06", "value": 123.13}, {"date": "1999-08-09", "value": 123.37}, {"date": "1999-08-10", "value": 123.25}, {"date": "1999-08-11", "value": 122.92}, {"date": "1999-08-12", "value": 123.25}, {"date": "1999-08-13", "value": 122.41}, {"date": "1999-08-16", "value": 121.28}, {"date": "1999-08-17", "value": 120.34}, {"date": "1999-08-18", "value": 118.9}, {"date": "1999-08-19", "value": 117.02}, {"date": "1999-08-20", "value": 119.16}, {"date": "1999-08-23", "value": 118.03}, {"date": "1999-08-24", "value": 117.42}, {"date": "1999-08-25", "value": 115.7}, {"date": "1999-08-26", "value": 116.38}, {"date": "1999-08-27", "value": 116.68}, {"date": "1999-08-30", "value": 116.1}, {"date": "1999-08-31", "value": 115.53}, {"date": "1999-09-01", "value": 116.0}, {"date": "1999-09-02", "value": 116.16}, {"date": "1999-09-03", "value": 117.32}, {"date": "1999-09-06", "value": 116.3}, {"date": "1999-09-07", "value": 117.44}, {"date": "1999-09-08", "value": 117.49}, {"date": "1999-09-09", "value": 115.36}, {"date": "1999-09-10", "value": 115.0}, {"date": "1999-09-13", "value": 109.85}, {"date": "1999-09-14", "value": 110.25}, {"date": "1999-09-15", "value": 107.94}, {"date": "1999-09-16", "value": 108.08}, {"date": "1999-09-17", "value": 110.66}, {"date": "1999-09-20", "value": 112.08}, {"date": "1999-09-21", "value": 108.72}, {"date": "1999-09-22", "value": 109.48}, {"date": "1999-09-23", "value": 108.45}, {"date": "1999-09-24", "value": 109.4}, {"date": "1999-09-27", "value": 109.67}, {"date": "1999-09-28", "value": 111.31}, {"date": "1999-09-29", "value": 112.85}, {"date": "1999-09-30", "value": 112.67}, {"date": "1999-10-01", "value": 113.25}, {"date": "1999-10-04", "value": 113.6}, {"date": "1999-10-05", "value": 113.98}, {"date": "1999-10-06", "value": 115.58}, {"date": "1999-10-07", "value": 115.48}, {"date": "1999-10-08", "value": 114.55}, {"date": "1999-10-11", "value": 113.42}, {"date": "1999-10-12", "value": 113.45}, {"date": "1999-10-13", "value": 116.24}, {"date": "1999-10-14", "value": 114.95}, {"date": "1999-10-15", "value": 115.15}, {"date": "1999-10-18", "value": 114.23}, {"date": "1999-10-19", "value": 114.3}, {"date": "1999-10-20", "value": 114.44}, {"date": "1999-10-21", "value": 114.52}, {"date": "1999-10-22", "value": 113.65}, {"date": "1999-10-25", "value": 112.66}, {"date": "1999-10-26", "value": 111.33}, {"date": "1999-10-27", "value": 109.75}, {"date": "1999-10-28", "value": 109.79}, {"date": "1999-10-29", "value": 109.59}, {"date": "1999-11-01", "value": 110.23}, {"date": "1999-11-02", "value": 110.12}, {"date": "1999-11-03", "value": 109.17}, {"date": "1999-11-04", "value": 110.0}, {"date": "1999-11-05", "value": 109.79}, {"date": "1999-11-08", "value": 110.36}, {"date": "1999-11-09", "value": 109.37}, {"date": "1999-11-10", "value": 109.33}, {"date": "1999-11-11", "value": 109.3}, {"date": "1999-11-12", "value": 108.22}, {"date": "1999-11-15", "value": 107.99}, {"date": "1999-11-16", "value": 109.42}, {"date": "1999-11-17", "value": 109.58}, {"date": "1999-11-18", "value": 109.63}, {"date": "1999-11-19", "value": 109.1}, {"date": "1999-11-22", "value": 108.35}, {"date": "1999-11-23", "value": 107.98}, {"date": "1999-11-24", "value": 106.62}, {"date": "1999-11-25", "value": 106.25}, {"date": "1999-11-26", "value": 104.86}, {"date": "1999-11-29", "value": 102.82}, {"date": "1999-11-30", "value": 103.0}, {"date": "1999-12-01", "value": 103.35}, {"date": "1999-12-02", "value": 103.03}, {"date": "1999-12-03", "value": 102.57}, {"date": "1999-12-06", "value": 104.62}, {"date": "1999-12-07", "value": 105.05}, {"date": "1999-12-08", "value": 105.32}, {"date": "1999-12-09", "value": 104.4}, {"date": "1999-12-10", "value": 103.81}, {"date": "1999-12-13", "value": 103.95}, {"date": "1999-12-14", "value": 104.06}, {"date": "1999-12-15", "value": 103.7}, {"date": "1999-12-16", "value": 104.47}, {"date": "1999-12-17", "value": 104.68}, {"date": "1999-12-20", "value": 103.84}, {"date": "1999-12-21", "value": 103.07}, {"date": "1999-12-22", "value": 102.48}, {"date": "1999-12-23", "value": 102.52}, {"date": "1999-12-24", "value": 104.29}, {"date": "1999-12-27", "value": 103.75}, {"date": "1999-12-28", "value": 103.13}, {"date": "1999-12-29", "value": 103.02}, {"date": "1999-12-30", "value": 102.73}, {"date": "2000-01-03", "value": 102.75}, {"date": "2000-01-04", "value": 105.88}, {"date": "2000-01-05", "value": 107.34}, {"date": "2000-01-06", "value": 108.72}, {"date": "2000-01-07", "value": 108.09}, {"date": "2000-01-10", "value": 107.26}, {"date": "2000-01-11", "value": 108.85}, {"date": "2000-01-12", "value": 109.1}, {"date": "2000-01-13", "value": 108.89}, {"date": "2000-01-14", "value": 108.05}, {"date": "2000-01-17", "value": 105.81}, {"date": "2000-01-18", "value": 106.42}, {"date": "2000-01-19", "value": 106.99}, {"date": "2000-01-20", "value": 106.44}, {"date": "2000-01-21", "value": 105.53}, {"date": "2000-01-24", "value": 105.54}, {"date": "2000-01-25", "value": 105.69}, {"date": "2000-01-26", "value": 106.04}, {"date": "2000-01-27", "value": 105.43}, {"date": "2000-01-28", "value": 103.74}, {"date": "2000-01-31", "value": 104.62}, {"date": "2000-02-01", "value": 104.62}, {"date": "2000-02-02", "value": 105.51}, {"date": "2000-02-03", "value": 105.78}, {"date": "2000-02-04", "value": 105.99}, {"date": "2000-02-07", "value": 106.02}, {"date": "2000-02-08", "value": 107.91}, {"date": "2000-02-09", "value": 108.16}, {"date": "2000-02-10", "value": 107.11}, {"date": "2000-02-11", "value": 107.42}, {"date": "2000-02-14", "value": 106.85}, {"date": "2000-02-15", "value": 106.46}, {"date": "2000-02-16", "value": 106.97}, {"date": "2000-02-17", "value": 109.3}, {"date": "2000-02-18", "value": 109.27}, {"date": "2000-02-21", "value": 109.73}, {"date": "2000-02-22", "value": 111.11}, {"date": "2000-02-23", "value": 111.88}, {"date": "2000-02-24", "value": 109.55}, {"date": "2000-02-25", "value": 108.79}, {"date": "2000-02-28", "value": 105.22}, {"date": "2000-02-29", "value": 106.81}, {"date": "2000-03-01", "value": 104.65}, {"date": "2000-03-02", "value": 104.38}, {"date": "2000-03-03", "value": 104.17}, {"date": "2000-03-06", "value": 103.47}, {"date": "2000-03-07", "value": 103.0}, {"date": "2000-03-08", "value": 102.24}, {"date": "2000-03-09", "value": 102.44}, {"date": "2000-03-10", "value": 102.27}, {"date": "2000-03-13", "value": 102.23}, {"date": "2000-03-14", "value": 100.93}, {"date": "2000-03-15", "value": 101.74}, {"date": "2000-03-16", "value": 101.73}, {"date": "2000-03-17", "value": 102.31}, {"date": "2000-03-20", "value": 103.71}, {"date": "2000-03-21", "value": 103.46}, {"date": "2000-03-22", "value": 102.88}, {"date": "2000-03-23", "value": 103.88}, {"date": "2000-03-24", "value": 104.09}, {"date": "2000-03-27", "value": 103.77}, {"date": "2000-03-28", "value": 102.59}, {"date": "2000-03-29", "value": 100.77}, {"date": "2000-03-30", "value": 100.35}, {"date": "2000-03-31", "value": 98.53}, {"date": "2000-04-03", "value": 100.27}, {"date": "2000-04-04", "value": 100.74}, {"date": "2000-04-05", "value": 101.71}, {"date": "2000-04-06", "value": 101.04}, {"date": "2000-04-07", "value": 100.71}, {"date": "2000-04-10", "value": 101.92}, {"date": "2000-04-11", "value": 102.61}, {"date": "2000-04-12", "value": 101.11}, {"date": "2000-04-13", "value": 101.09}, {"date": "2000-04-14", "value": 100.86}, {"date": "2000-04-17", "value": 99.4}, {"date": "2000-04-18", "value": 98.97}, {"date": "2000-04-19", "value": 98.79}, {"date": "2000-04-20", "value": 98.37}, {"date": "2000-04-25", "value": 98.15}, {"date": "2000-04-26", "value": 97.85}, {"date": "2000-04-27", "value": 97.57}, {"date": "2000-04-28", "value": 97.48}, {"date": "2000-05-02", "value": 99.15}, {"date": "2000-05-03", "value": 97.46}, {"date": "2000-05-04", "value": 97.35}, {"date": "2000-05-05", "value": 97.21}, {"date": "2000-05-08", "value": 97.17}, {"date": "2000-05-09", "value": 98.25}, {"date": "2000-05-10", "value": 99.13}, {"date": "2000-05-11", "value": 98.53}, {"date": "2000-05-12", "value": 98.01}, {"date": "2000-05-15", "value": 100.07}, {"date": "2000-05-16", "value": 98.89}, {"date": "2000-05-17", "value": 97.98}, {"date": "2000-05-18", "value": 97.6}, {"date": "2000-05-19", "value": 95.69}, {"date": "2000-05-22", "value": 96.57}, {"date": "2000-05-23", "value": 97.3}, {"date": "2000-05-24", "value": 97.58}, {"date": "2000-05-25", "value": 96.81}, {"date": "2000-05-26", "value": 98.22}, {"date": "2000-05-29", "value": 99.32}, {"date": "2000-05-30", "value": 99.8}, {"date": "2000-05-31", "value": 99.9}, {"date": "2000-06-01", "value": 101.41}, {"date": "2000-06-02", "value": 101.62}, {"date": "2000-06-05", "value": 101.51}, {"date": "2000-06-06", "value": 101.24}, {"date": "2000-06-07", "value": 101.0}, {"date": "2000-06-08", "value": 102.12}, {"date": "2000-06-09", "value": 101.42}, {"date": "2000-06-12", "value": 101.55}, {"date": "2000-06-13", "value": 102.05}, {"date": "2000-06-14", "value": 102.52}, {"date": "2000-06-15", "value": 100.92}, {"date": "2000-06-16", "value": 101.65}, {"date": "2000-06-19", "value": 101.86}, {"date": "2000-06-20", "value": 100.62}, {"date": "2000-06-21", "value": 99.76}, {"date": "2000-06-22", "value": 99.1}, {"date": "2000-06-23", "value": 98.12}, {"date": "2000-06-26", "value": 98.38}, {"date": "2000-06-27", "value": 99.16}, {"date": "2000-06-28", "value": 99.56}, {"date": "2000-06-29", "value": 99.56}, {"date": "2000-06-30", "value": 100.57}, {"date": "2000-07-03", "value": 100.58}, {"date": "2000-07-04", "value": 100.78}, {"date": "2000-07-05", "value": 101.73}, {"date": "2000-07-06", "value": 102.44}, {"date": "2000-07-07", "value": 101.86}, {"date": "2000-07-10", "value": 101.82}, {"date": "2000-07-11", "value": 101.77}, {"date": "2000-07-12", "value": 102.29}, {"date": "2000-07-13", "value": 100.12}, {"date": "2000-07-14", "value": 100.82}, {"date": "2000-07-17", "value": 101.65}, {"date": "2000-07-18", "value": 100.93}, {"date": "2000-07-19", "value": 99.6}, {"date": "2000-07-20", "value": 99.74}, {"date": "2000-07-21", "value": 101.53}, {"date": "2000-07-24", "value": 101.64}, {"date": "2000-07-25", "value": 102.78}, {"date": "2000-07-26", "value": 102.43}, {"date": "2000-07-27", "value": 102.26}, {"date": "2000-07-28", "value": 101.29}, {"date": "2000-07-31", "value": 101.04}, {"date": "2000-08-01", "value": 101.56}, {"date": "2000-08-02", "value": 99.8}, {"date": "2000-08-03", "value": 97.85}, {"date": "2000-08-04", "value": 98.02}, {"date": "2000-08-07", "value": 98.85}, {"date": "2000-08-08", "value": 98.2}, {"date": "2000-08-09", "value": 96.81}, {"date": "2000-08-10", "value": 97.93}, {"date": "2000-08-11", "value": 99.31}, {"date": "2000-08-14", "value": 98.58}, {"date": "2000-08-15", "value": 99.78}, {"date": "2000-08-16", "value": 98.45}, {"date": "2000-08-17", "value": 99.12}, {"date": "2000-08-18", "value": 99.42}, {"date": "2000-08-21", "value": 97.63}, {"date": "2000-08-22", "value": 97.27}, {"date": "2000-08-23", "value": 95.7}, {"date": "2000-08-24", "value": 96.64}, {"date": "2000-08-25", "value": 96.61}, {"date": "2000-08-28", "value": 95.88}, {"date": "2000-08-29", "value": 95.44}, {"date": "2000-08-30", "value": 94.8}, {"date": "2000-08-31", "value": 94.77}, {"date": "2000-09-01", "value": 94.77}, {"date": "2000-09-04", "value": 95.12}, {"date": "2000-09-05", "value": 94.18}, {"date": "2000-09-06", "value": 93.27}, {"date": "2000-09-07", "value": 91.21}, {"date": "2000-09-08", "value": 92.25}, {"date": "2000-09-11", "value": 91.35}, {"date": "2000-09-12", "value": 91.55}, {"date": "2000-09-13", "value": 92.83}, {"date": "2000-09-14", "value": 93.15}, {"date": "2000-09-15", "value": 92.64}, {"date": "2000-09-18", "value": 91.1}, {"date": "2000-09-19", "value": 91.31}, {"date": "2000-09-20", "value": 90.3}, {"date": "2000-09-21", "value": 90.72}, {"date": "2000-09-22", "value": 95.75}, {"date": "2000-09-25", "value": 94.37}, {"date": "2000-09-26", "value": 93.95}, {"date": "2000-09-27", "value": 95.49}, {"date": "2000-09-28", "value": 94.98}, {"date": "2000-09-29", "value": 94.94}, {"date": "2000-10-02", "value": 95.49}, {"date": "2000-10-03", "value": 95.14}, {"date": "2000-10-04", "value": 95.31}, {"date": "2000-10-05", "value": 95.95}, {"date": "2000-10-06", "value": 94.82}, {"date": "2000-10-09", "value": 94.75}, {"date": "2000-10-10", "value": 94.2}, {"date": "2000-10-11", "value": 94.17}, {"date": "2000-10-12", "value": 93.0}, {"date": "2000-10-13", "value": 93.0}, {"date": "2000-10-16", "value": 92.09}, {"date": "2000-10-17", "value": 91.73}, {"date": "2000-10-18", "value": 92.27}, {"date": "2000-10-19", "value": 90.93}, {"date": "2000-10-20", "value": 92.06}, {"date": "2000-10-23", "value": 91.0}, {"date": "2000-10-24", "value": 90.76}, {"date": "2000-10-25", "value": 89.8}, {"date": "2000-10-26", "value": 89.3}, {"date": "2000-10-27", "value": 90.53}, {"date": "2000-10-30", "value": 92.21}, {"date": "2000-10-31", "value": 91.88}, {"date": "2000-11-01", "value": 92.83}, {"date": "2000-11-02", "value": 93.63}, {"date": "2000-11-03", "value": 93.63}, {"date": "2000-11-06", "value": 92.86}, {"date": "2000-11-07", "value": 92.13}, {"date": "2000-11-08", "value": 92.22}, {"date": "2000-11-09", "value": 91.55}, {"date": "2000-11-10", "value": 93.42}, {"date": "2000-11-13", "value": 92.82}, {"date": "2000-11-14", "value": 92.6}, {"date": "2000-11-15", "value": 93.22}, {"date": "2000-11-16", "value": 93.29}, {"date": "2000-11-17", "value": 92.95}, {"date": "2000-11-20", "value": 92.7}, {"date": "2000-11-21", "value": 93.28}, {"date": "2000-11-22", "value": 92.46}, {"date": "2000-11-23", "value": 92.9}, {"date": "2000-11-24", "value": 93.78}, {"date": "2000-11-27", "value": 93.44}, {"date": "2000-11-28", "value": 94.54}, {"date": "2000-11-29", "value": 95.01}, {"date": "2000-11-30", "value": 96.44}, {"date": "2000-12-01", "value": 97.75}, {"date": "2000-12-04", "value": 98.6}, {"date": "2000-12-05", "value": 97.52}, {"date": "2000-12-06", "value": 97.76}, {"date": "2000-12-07", "value": 98.9}, {"date": "2000-12-08", "value": 98.75}, {"date": "2000-12-11", "value": 97.53}, {"date": "2000-12-12", "value": 97.89}, {"date": "2000-12-13", "value": 98.4}, {"date": "2000-12-14", "value": 99.55}, {"date": "2000-12-15", "value": 100.93}, {"date": "2000-12-18", "value": 100.54}, {"date": "2000-12-19", "value": 99.96}, {"date": "2000-12-20", "value": 102.05}, {"date": "2000-12-21", "value": 102.37}, {"date": "2000-12-22", "value": 103.78}, {"date": "2000-12-27", "value": 106.08}, {"date": "2000-12-28", "value": 106.4}, {"date": "2000-12-29", "value": 106.92}, {"date": "2001-01-02", "value": 108.26}, {"date": "2001-01-03", "value": 108.88}, {"date": "2001-01-04", "value": 108.25}, {"date": "2001-01-05", "value": 111.22}, {"date": "2001-01-08", "value": 110.55}, {"date": "2001-01-09", "value": 108.78}, {"date": "2001-01-10", "value": 109.33}, {"date": "2001-01-11", "value": 111.75}, {"date": "2001-01-12", "value": 112.35}, {"date": "2001-01-15", "value": 111.92}, {"date": "2001-01-16", "value": 111.27}, {"date": "2001-01-17", "value": 110.6}, {"date": "2001-01-18", "value": 111.28}, {"date": "2001-01-19", "value": 110.66}, {"date": "2001-01-22", "value": 108.28}, {"date": "2001-01-23", "value": 110.22}, {"date": "2001-01-24", "value": 109.79}, {"date": "2001-01-25", "value": 107.15}, {"date": "2001-01-26", "value": 107.69}, {"date": "2001-01-29", "value": 107.15}, {"date": "2001-01-30", "value": 107.38}, {"date": "2001-01-31", "value": 107.87}, {"date": "2001-02-01", "value": 108.7}, {"date": "2001-02-02", "value": 108.43}, {"date": "2001-02-05", "value": 108.78}, {"date": "2001-02-06", "value": 107.05}, {"date": "2001-02-07", "value": 108.36}, {"date": "2001-02-08", "value": 106.97}, {"date": "2001-02-09", "value": 108.3}, {"date": "2001-02-12", "value": 109.22}, {"date": "2001-02-13", "value": 108.59}, {"date": "2001-02-14", "value": 106.61}, {"date": "2001-02-15", "value": 105.51}, {"date": "2001-02-16", "value": 104.88}, {"date": "2001-02-19", "value": 106.71}, {"date": "2001-02-20", "value": 104.86}, {"date": "2001-02-21", "value": 106.69}, {"date": "2001-02-22", "value": 105.33}, {"date": "2001-02-23", "value": 105.7}, {"date": "2001-02-26", "value": 106.07}, {"date": "2001-02-27", "value": 106.41}, {"date": "2001-02-28", "value": 108.45}, {"date": "2001-03-01", "value": 108.72}, {"date": "2001-03-02", "value": 111.55}, {"date": "2001-03-05", "value": 111.14}, {"date": "2001-03-06", "value": 109.89}, {"date": "2001-03-07", "value": 111.38}, {"date": "2001-03-08", "value": 111.38}, {"date": "2001-03-09", "value": 111.71}, {"date": "2001-03-12", "value": 111.44}, {"date": "2001-03-13", "value": 110.27}, {"date": "2001-03-14", "value": 110.06}, {"date": "2001-03-15", "value": 110.53}, {"date": "2001-03-16", "value": 109.85}, {"date": "2001-03-19", "value": 109.83}, {"date": "2001-03-20", "value": 110.64}, {"date": "2001-03-21", "value": 111.25}, {"date": "2001-03-22", "value": 110.25}, {"date": "2001-03-23", "value": 109.69}, {"date": "2001-03-26", "value": 110.08}, {"date": "2001-03-27", "value": 110.16}, {"date": "2001-03-28", "value": 107.81}, {"date": "2001-03-29", "value": 108.96}, {"date": "2001-03-30", "value": 110.74}, {"date": "2001-04-02", "value": 110.83}, {"date": "2001-04-03", "value": 111.36}, {"date": "2001-04-04", "value": 113.52}, {"date": "2001-04-05", "value": 112.04}, {"date": "2001-04-06", "value": 111.38}, {"date": "2001-04-09", "value": 112.8}, {"date": "2001-04-10", "value": 111.34}, {"date": "2001-04-11", "value": 109.8}, {"date": "2001-04-12", "value": 109.0}, {"date": "2001-04-17", "value": 108.75}, {"date": "2001-04-18", "value": 107.82}, {"date": "2001-04-19", "value": 107.49}, {"date": "2001-04-20", "value": 110.18}, {"date": "2001-04-23", "value": 109.71}, {"date": "2001-04-24", "value": 109.14}, {"date": "2001-04-25", "value": 109.55}, {"date": "2001-04-26", "value": 110.36}, {"date": "2001-04-27", "value": 112.01}, {"date": "2001-04-30", "value": 109.67}, {"date": "2001-05-02", "value": 108.81}, {"date": "2001-05-03", "value": 108.24}, {"date": "2001-05-04", "value": 108.19}, {"date": "2001-05-07", "value": 108.2}, {"date": "2001-05-08", "value": 108.21}, {"date": "2001-05-09", "value": 107.5}, {"date": "2001-05-10", "value": 108.17}, {"date": "2001-05-11", "value": 107.35}, {"date": "2001-05-14", "value": 107.62}, {"date": "2001-05-15", "value": 108.35}, {"date": "2001-05-16", "value": 109.26}, {"date": "2001-05-17", "value": 108.58}, {"date": "2001-05-18", "value": 108.35}, {"date": "2001-05-21", "value": 107.79}, {"date": "2001-05-22", "value": 106.96}, {"date": "2001-05-23", "value": 104.01}, {"date": "2001-05-24", "value": 103.15}, {"date": "2001-05-25", "value": 103.54}, {"date": "2001-05-28", "value": 103.98}, {"date": "2001-05-29", "value": 102.88}, {"date": "2001-05-30", "value": 102.77}, {"date": "2001-05-31", "value": 101.0}, {"date": "2001-06-01", "value": 100.62}, {"date": "2001-06-04", "value": 101.9}, {"date": "2001-06-05", "value": 101.44}, {"date": "2001-06-06", "value": 103.13}, {"date": "2001-06-07", "value": 101.7}, {"date": "2001-06-08", "value": 102.14}, {"date": "2001-06-11", "value": 103.39}, {"date": "2001-06-12", "value": 103.16}, {"date": "2001-06-13", "value": 104.28}, {"date": "2001-06-14", "value": 103.52}, {"date": "2001-06-15", "value": 104.74}, {"date": "2001-06-18", "value": 105.71}, {"date": "2001-06-19", "value": 105.43}, {"date": "2001-06-20", "value": 105.0}, {"date": "2001-06-21", "value": 106.12}, {"date": "2001-06-22", "value": 105.98}, {"date": "2001-06-25", "value": 106.71}, {"date": "2001-06-26", "value": 106.71}, {"date": "2001-06-27", "value": 107.05}, {"date": "2001-06-28", "value": 106.15}, {"date": "2001-06-29", "value": 105.37}, {"date": "2001-07-02", "value": 105.16}, {"date": "2001-07-03", "value": 105.43}, {"date": "2001-07-04", "value": 105.16}, {"date": "2001-07-05", "value": 105.74}, {"date": "2001-07-06", "value": 105.65}, {"date": "2001-07-09", "value": 106.19}, {"date": "2001-07-10", "value": 107.28}, {"date": "2001-07-11", "value": 107.21}, {"date": "2001-07-12", "value": 106.16}, {"date": "2001-07-13", "value": 106.12}, {"date": "2001-07-16", "value": 107.45}, {"date": "2001-07-17", "value": 106.65}, {"date": "2001-07-18", "value": 107.8}, {"date": "2001-07-19", "value": 107.7}, {"date": "2001-07-20", "value": 108.36}, {"date": "2001-07-23", "value": 107.62}, {"date": "2001-07-24", "value": 108.07}, {"date": "2001-07-25", "value": 108.9}, {"date": "2001-07-26", "value": 108.58}, {"date": "2001-07-27", "value": 108.65}, {"date": "2001-07-30", "value": 109.45}, {"date": "2001-07-31", "value": 109.3}, {"date": "2001-08-01", "value": 109.85}, {"date": "2001-08-02", "value": 109.02}, {"date": "2001-08-03", "value": 109.05}, {"date": "2001-08-06", "value": 109.08}, {"date": "2001-08-07", "value": 108.74}, {"date": "2001-08-08", "value": 107.94}, {"date": "2001-08-09", "value": 109.16}, {"date": "2001-08-10", "value": 109.31}, {"date": "2001-08-13", "value": 109.33}, {"date": "2001-08-14", "value": 110.04}, {"date": "2001-08-15", "value": 109.62}, {"date": "2001-08-16", "value": 109.66}, {"date": "2001-08-17", "value": 110.34}, {"date": "2001-08-20", "value": 110.18}, {"date": "2001-08-21", "value": 109.4}, {"date": "2001-08-22", "value": 110.39}, {"date": "2001-08-23", "value": 109.65}, {"date": "2001-08-24", "value": 109.56}, {"date": "2001-08-27", "value": 109.18}, {"date": "2001-08-28", "value": 108.75}, {"date": "2001-08-29", "value": 108.94}, {"date": "2001-08-30", "value": 108.95}, {"date": "2001-08-31", "value": 108.65}, {"date": "2001-09-03", "value": 107.92}, {"date": "2001-09-04", "value": 107.1}, {"date": "2001-09-05", "value": 106.93}, {"date": "2001-09-06", "value": 107.36}, {"date": "2001-09-07", "value": 108.32}, {"date": "2001-09-10", "value": 109.05}, {"date": "2001-09-11", "value": 109.3}, {"date": "2001-09-12", "value": 108.15}, {"date": "2001-09-13", "value": 107.88}, {"date": "2001-09-14", "value": 108.33}, {"date": "2001-09-17", "value": 108.61}, {"date": "2001-09-18", "value": 108.5}, {"date": "2001-09-19", "value": 108.84}, {"date": "2001-09-20", "value": 108.15}, {"date": "2001-09-21", "value": 107.18}, {"date": "2001-09-24", "value": 107.47}, {"date": "2001-09-25", "value": 107.53}, {"date": "2001-09-26", "value": 108.62}, {"date": "2001-09-27", "value": 109.75}, {"date": "2001-09-28", "value": 109.02}, {"date": "2001-10-01", "value": 109.2}, {"date": "2001-10-02", "value": 110.73}, {"date": "2001-10-03", "value": 111.54}, {"date": "2001-10-04", "value": 109.95}, {"date": "2001-10-05", "value": 110.31}, {"date": "2001-10-08", "value": 110.35}, {"date": "2001-10-09", "value": 110.61}, {"date": "2001-10-10", "value": 109.63}, {"date": "2001-10-11", "value": 109.55}, {"date": "2001-10-12", "value": 109.65}, {"date": "2001-10-15", "value": 109.8}, {"date": "2001-10-16", "value": 110.05}, {"date": "2001-10-17", "value": 109.75}, {"date": "2001-10-18", "value": 109.23}, {"date": "2001-10-19", "value": 109.1}, {"date": "2001-10-22", "value": 109.18}, {"date": "2001-10-23", "value": 109.03}, {"date": "2001-10-24", "value": 109.48}, {"date": "2001-10-25", "value": 109.56}, {"date": "2001-10-26", "value": 109.25}, {"date": "2001-10-29", "value": 109.94}, {"date": "2001-10-30", "value": 110.42}, {"date": "2001-10-31", "value": 110.37}, {"date": "2001-11-01", "value": 110.72}, {"date": "2001-11-02", "value": 110.05}, {"date": "2001-11-05", "value": 109.3}, {"date": "2001-11-06", "value": 108.46}, {"date": "2001-11-07", "value": 108.98}, {"date": "2001-11-08", "value": 108.25}, {"date": "2001-11-09", "value": 107.47}, {"date": "2001-11-12", "value": 107.66}, {"date": "2001-11-13", "value": 107.14}, {"date": "2001-11-14", "value": 107.2}, {"date": "2001-11-15", "value": 107.91}, {"date": "2001-11-16", "value": 108.46}, {"date": "2001-11-19", "value": 108.48}, {"date": "2001-11-20", "value": 108.47}, {"date": "2001-11-21", "value": 108.02}, {"date": "2001-11-22", "value": 108.66}, {"date": "2001-11-23", "value": 109.1}, {"date": "2001-11-26", "value": 109.33}, {"date": "2001-11-27", "value": 108.99}, {"date": "2001-11-28", "value": 108.94}, {"date": "2001-11-29", "value": 109.23}, {"date": "2001-11-30", "value": 110.06}, {"date": "2001-12-03", "value": 110.21}, {"date": "2001-12-04", "value": 110.5}, {"date": "2001-12-05", "value": 110.84}, {"date": "2001-12-06", "value": 110.72}, {"date": "2001-12-07", "value": 111.5}, {"date": "2001-12-10", "value": 111.82}, {"date": "2001-12-11", "value": 112.3}, {"date": "2001-12-12", "value": 112.6}, {"date": "2001-12-13", "value": 113.29}, {"date": "2001-12-14", "value": 115.05}, {"date": "2001-12-17", "value": 115.68}, {"date": "2001-12-18", "value": 115.26}, {"date": "2001-12-19", "value": 114.68}, {"date": "2001-12-20", "value": 115.05}, {"date": "2001-12-21", "value": 115.88}, {"date": "2001-12-24", "value": 114.23}, {"date": "2001-12-27", "value": 115.9}, {"date": "2001-12-28", "value": 115.33}, {"date": "2002-01-02", "value": 119.53}, {"date": "2002-01-03", "value": 119.02}, {"date": "2002-01-04", "value": 117.18}, {"date": "2002-01-07", "value": 116.72}, {"date": "2002-01-08", "value": 118.22}, {"date": "2002-01-09", "value": 118.05}, {"date": "2002-01-10", "value": 117.96}, {"date": "2002-01-11", "value": 117.82}, {"date": "2002-01-14", "value": 117.64}, {"date": "2002-01-15", "value": 116.97}, {"date": "2002-01-16", "value": 115.83}, {"date": "2002-01-17", "value": 116.47}, {"date": "2002-01-18", "value": 117.08}, {"date": "2002-01-21", "value": 117.24}, {"date": "2002-01-22", "value": 118.53}, {"date": "2002-01-23", "value": 118.72}, {"date": "2002-01-24", "value": 117.95}, {"date": "2002-01-25", "value": 116.35}, {"date": "2002-01-28", "value": 114.91}, {"date": "2002-01-29", "value": 114.94}, {"date": "2002-01-30", "value": 114.69}, {"date": "2002-01-31", "value": 114.73}, {"date": "2002-02-01", "value": 115.66}, {"date": "2002-02-04", "value": 115.22}, {"date": "2002-02-05", "value": 115.68}, {"date": "2002-02-06", "value": 115.55}, {"date": "2002-02-07", "value": 115.74}, {"date": "2002-02-08", "value": 117.46}, {"date": "2002-02-11", "value": 117.76}, {"date": "2002-02-12", "value": 116.95}, {"date": "2002-02-13", "value": 115.65}, {"date": "2002-02-14", "value": 114.91}, {"date": "2002-02-15", "value": 115.61}, {"date": "2002-02-18", "value": 115.68}, {"date": "2002-02-19", "value": 116.3}, {"date": "2002-02-20", "value": 116.9}, {"date": "2002-02-21", "value": 116.79}, {"date": "2002-02-22", "value": 117.07}, {"date": "2002-02-25", "value": 116.66}, {"date": "2002-02-26", "value": 116.38}, {"date": "2002-02-27", "value": 116.6}, {"date": "2002-02-28", "value": 116.07}, {"date": "2002-03-01", "value": 115.69}, {"date": "2002-03-04", "value": 114.4}, {"date": "2002-03-05", "value": 114.46}, {"date": "2002-03-06", "value": 114.86}, {"date": "2002-03-07", "value": 112.96}, {"date": "2002-03-08", "value": 112.5}, {"date": "2002-03-11", "value": 112.52}, {"date": "2002-03-12", "value": 112.4}, {"date": "2002-03-13", "value": 113.02}, {"date": "2002-03-14", "value": 113.25}, {"date": "2002-03-15", "value": 114.12}, {"date": "2002-03-18", "value": 115.31}, {"date": "2002-03-19", "value": 115.97}, {"date": "2002-03-20", "value": 115.72}, {"date": "2002-03-21", "value": 116.56}, {"date": "2002-03-22", "value": 116.76}, {"date": "2002-03-25", "value": 116.66}, {"date": "2002-03-26", "value": 116.32}, {"date": "2002-03-27", "value": 115.92}, {"date": "2002-03-28", "value": 115.51}, {"date": "2002-04-02", "value": 117.2}, {"date": "2002-04-03", "value": 116.87}, {"date": "2002-04-04", "value": 116.68}, {"date": "2002-04-05", "value": 115.98}, {"date": "2002-04-08", "value": 115.61}, {"date": "2002-04-09", "value": 115.29}, {"date": "2002-04-10", "value": 114.74}, {"date": "2002-04-11", "value": 115.8}, {"date": "2002-04-12", "value": 116.28}, {"date": "2002-04-15", "value": 115.79}, {"date": "2002-04-16", "value": 115.73}, {"date": "2002-04-17", "value": 115.97}, {"date": "2002-04-18", "value": 116.09}, {"date": "2002-04-19", "value": 115.92}, {"date": "2002-04-22", "value": 115.36}, {"date": "2002-04-23", "value": 115.42}, {"date": "2002-04-24", "value": 115.43}, {"date": "2002-04-25", "value": 115.27}, {"date": "2002-04-26", "value": 115.22}, {"date": "2002-04-29", "value": 115.69}, {"date": "2002-04-30", "value": 115.66}, {"date": "2002-05-02", "value": 115.51}, {"date": "2002-05-03", "value": 115.55}, {"date": "2002-05-06", "value": 116.34}, {"date": "2002-05-07", "value": 116.97}, {"date": "2002-05-08", "value": 116.86}, {"date": "2002-05-09", "value": 116.6}, {"date": "2002-05-10", "value": 116.6}, {"date": "2002-05-13", "value": 116.42}, {"date": "2002-05-14", "value": 116.17}, {"date": "2002-05-15", "value": 115.83}, {"date": "2002-05-16", "value": 116.3}, {"date": "2002-05-17", "value": 115.65}, {"date": "2002-05-20", "value": 115.59}, {"date": "2002-05-21", "value": 115.02}, {"date": "2002-05-22", "value": 115.15}, {"date": "2002-05-23", "value": 115.28}, {"date": "2002-05-24", "value": 114.94}, {"date": "2002-05-27", "value": 114.83}, {"date": "2002-05-28", "value": 115.31}, {"date": "2002-05-29", "value": 115.87}, {"date": "2002-05-30", "value": 115.76}, {"date": "2002-05-31", "value": 116.39}, {"date": "2002-06-03", "value": 115.67}, {"date": "2002-06-04", "value": 116.44}, {"date": "2002-06-05", "value": 116.55}, {"date": "2002-06-06", "value": 117.13}, {"date": "2002-06-07", "value": 117.56}, {"date": "2002-06-10", "value": 117.93}, {"date": "2002-06-11", "value": 118.14}, {"date": "2002-06-12", "value": 118.73}, {"date": "2002-06-13", "value": 118.24}, {"date": "2002-06-14", "value": 117.75}, {"date": "2002-06-17", "value": 117.1}, {"date": "2002-06-18", "value": 118.13}, {"date": "2002-06-19", "value": 118.37}, {"date": "2002-06-20", "value": 118.68}, {"date": "2002-06-21", "value": 117.92}, {"date": "2002-06-24", "value": 118.62}, {"date": "2002-06-25", "value": 118.2}, {"date": "2002-06-26", "value": 118.54}, {"date": "2002-06-27", "value": 118.07}, {"date": "2002-06-28", "value": 118.2}, {"date": "2002-07-01", "value": 118.72}, {"date": "2002-07-02", "value": 118.51}, {"date": "2002-07-03", "value": 117.44}, {"date": "2002-07-04", "value": 117.46}, {"date": "2002-07-05", "value": 116.98}, {"date": "2002-07-08", "value": 116.8}, {"date": "2002-07-09", "value": 117.32}, {"date": "2002-07-10", "value": 116.7}, {"date": "2002-07-11", "value": 115.43}, {"date": "2002-07-12", "value": 115.62}, {"date": "2002-07-15", "value": 116.22}, {"date": "2002-07-16", "value": 117.18}, {"date": "2002-07-17", "value": 117.39}, {"date": "2002-07-18", "value": 117.7}, {"date": "2002-07-19", "value": 117.74}, {"date": "2002-07-22", "value": 117.33}, {"date": "2002-07-23", "value": 116.37}, {"date": "2002-07-24", "value": 115.72}, {"date": "2002-07-25", "value": 116.8}, {"date": "2002-07-26", "value": 117.55}, {"date": "2002-07-29", "value": 117.42}, {"date": "2002-07-30", "value": 117.64}, {"date": "2002-07-31", "value": 117.42}, {"date": "2002-08-01", "value": 116.94}, {"date": "2002-08-02", "value": 117.62}, {"date": "2002-08-05", "value": 117.1}, {"date": "2002-08-06", "value": 117.12}, {"date": "2002-08-07", "value": 116.89}, {"date": "2002-08-08", "value": 116.92}, {"date": "2002-08-09", "value": 117.17}, {"date": "2002-08-12", "value": 116.53}, {"date": "2002-08-13", "value": 116.54}, {"date": "2002-08-14", "value": 114.9}, {"date": "2002-08-15", "value": 114.82}, {"date": "2002-08-16", "value": 115.37}, {"date": "2002-08-19", "value": 116.15}, {"date": "2002-08-20", "value": 116.3}, {"date": "2002-08-21", "value": 115.81}, {"date": "2002-08-22", "value": 116.24}, {"date": "2002-08-23", "value": 116.3}, {"date": "2002-08-26", "value": 116.13}, {"date": "2002-08-27", "value": 115.46}, {"date": "2002-08-28", "value": 116.02}, {"date": "2002-08-29", "value": 116.04}, {"date": "2002-08-30", "value": 116.35}, {"date": "2002-09-02", "value": 116.08}, {"date": "2002-09-03", "value": 116.23}, {"date": "2002-09-04", "value": 117.05}, {"date": "2002-09-05", "value": 117.34}, {"date": "2002-09-06", "value": 117.32}, {"date": "2002-09-09", "value": 116.79}, {"date": "2002-09-10", "value": 116.44}, {"date": "2002-09-11", "value": 116.93}, {"date": "2002-09-12", "value": 117.17}, {"date": "2002-09-13", "value": 117.94}, {"date": "2002-09-16", "value": 118.3}, {"date": "2002-09-17", "value": 118.64}, {"date": "2002-09-18", "value": 118.5}, {"date": "2002-09-19", "value": 118.85}, {"date": "2002-09-20", "value": 120.66}, {"date": "2002-09-23", "value": 121.04}, {"date": "2002-09-24", "value": 121.02}, {"date": "2002-09-25", "value": 119.99}, {"date": "2002-09-26", "value": 120.22}, {"date": "2002-09-27", "value": 119.81}, {"date": "2002-09-30", "value": 119.67}, {"date": "2002-10-01", "value": 120.67}, {"date": "2002-10-02", "value": 120.94}, {"date": "2002-10-03", "value": 121.47}, {"date": "2002-10-04", "value": 121.11}, {"date": "2002-10-07", "value": 121.84}, {"date": "2002-10-08", "value": 121.73}, {"date": "2002-10-09", "value": 121.89}, {"date": "2002-10-10", "value": 122.08}, {"date": "2002-10-11", "value": 122.53}, {"date": "2002-10-14", "value": 122.57}, {"date": "2002-10-15", "value": 122.56}, {"date": "2002-10-16", "value": 121.86}, {"date": "2002-10-17", "value": 121.34}, {"date": "2002-10-18", "value": 121.83}, {"date": "2002-10-21", "value": 121.53}, {"date": "2002-10-22", "value": 122.32}, {"date": "2002-10-23", "value": 121.17}, {"date": "2002-10-24", "value": 121.08}, {"date": "2002-10-25", "value": 121.21}, {"date": "2002-10-28", "value": 121.53}, {"date": "2002-10-29", "value": 121.21}, {"date": "2002-10-30", "value": 120.65}, {"date": "2002-10-31", "value": 121.04}, {"date": "2002-11-01", "value": 121.58}, {"date": "2002-11-04", "value": 121.85}, {"date": "2002-11-05", "value": 121.95}, {"date": "2002-11-06", "value": 121.84}, {"date": "2002-11-07", "value": 121.98}, {"date": "2002-11-08", "value": 121.95}, {"date": "2002-11-11", "value": 120.9}, {"date": "2002-11-12", "value": 120.61}, {"date": "2002-11-13", "value": 120.8}, {"date": "2002-11-14", "value": 120.85}, {"date": "2002-11-15", "value": 121.05}, {"date": "2002-11-18", "value": 121.98}, {"date": "2002-11-19", "value": 122.75}, {"date": "2002-11-20", "value": 122.67}, {"date": "2002-11-21", "value": 122.75}, {"date": "2002-11-22", "value": 122.88}, {"date": "2002-11-25", "value": 121.84}, {"date": "2002-11-26", "value": 120.92}, {"date": "2002-11-27", "value": 120.57}, {"date": "2002-11-28", "value": 121.37}, {"date": "2002-11-29", "value": 121.56}, {"date": "2002-12-02", "value": 123.14}, {"date": "2002-12-03", "value": 124.08}, {"date": "2002-12-04", "value": 124.75}, {"date": "2002-12-05", "value": 125.18}, {"date": "2002-12-06", "value": 125.02}, {"date": "2002-12-09", "value": 123.65}, {"date": "2002-12-10", "value": 124.66}, {"date": "2002-12-11", "value": 124.18}, {"date": "2002-12-12", "value": 124.55}, {"date": "2002-12-13", "value": 124.46}, {"date": "2002-12-16", "value": 123.64}, {"date": "2002-12-17", "value": 124.4}, {"date": "2002-12-18", "value": 124.35}, {"date": "2002-12-19", "value": 123.87}, {"date": "2002-12-20", "value": 123.79}, {"date": "2002-12-23", "value": 123.35}, {"date": "2002-12-24", "value": 123.78}, {"date": "2002-12-27", "value": 124.45}, {"date": "2002-12-30", "value": 124.27}, {"date": "2002-12-31", "value": 124.39}, {"date": "2003-01-02", "value": 124.4}, {"date": "2003-01-03", "value": 124.56}, {"date": "2003-01-06", "value": 124.4}, {"date": "2003-01-07", "value": 124.82}, {"date": "2003-01-08", "value": 124.9}, {"date": "2003-01-09", "value": 125.16}, {"date": "2003-01-10", "value": 125.72}, {"date": "2003-01-13", "value": 125.74}, {"date": "2003-01-14", "value": 125.04}, {"date": "2003-01-15", "value": 124.47}, {"date": "2003-01-16", "value": 124.74}, {"date": "2003-01-17", "value": 125.34}, {"date": "2003-01-20", "value": 125.96}, {"date": "2003-01-21", "value": 126.5}, {"date": "2003-01-22", "value": 126.51}, {"date": "2003-01-23", "value": 126.99}, {"date": "2003-01-24", "value": 127.4}, {"date": "2003-01-27", "value": 127.92}, {"date": "2003-01-28", "value": 128.08}, {"date": "2003-01-29", "value": 128.49}, {"date": "2003-01-30", "value": 128.23}, {"date": "2003-01-31", "value": 129.17}, {"date": "2003-02-03", "value": 129.27}, {"date": "2003-02-04", "value": 129.95}, {"date": "2003-02-05", "value": 130.3}, {"date": "2003-02-06", "value": 129.62}, {"date": "2003-02-07", "value": 129.49}, {"date": "2003-02-10", "value": 130.23}, {"date": "2003-02-11", "value": 130.04}, {"date": "2003-02-12", "value": 129.96}, {"date": "2003-02-13", "value": 130.38}, {"date": "2003-02-14", "value": 130.04}, {"date": "2003-02-17", "value": 128.83}, {"date": "2003-02-18", "value": 127.32}, {"date": "2003-02-19", "value": 127.56}, {"date": "2003-02-20", "value": 127.84}, {"date": "2003-02-21", "value": 128.7}, {"date": "2003-02-24", "value": 126.35}, {"date": "2003-02-25", "value": 126.22}, {"date": "2003-02-26", "value": 126.21}, {"date": "2003-02-27", "value": 126.45}, {"date": "2003-02-28", "value": 127.32}, {"date": "2003-03-03", "value": 127.42}, {"date": "2003-03-04", "value": 128.38}, {"date": "2003-03-05", "value": 128.77}, {"date": "2003-03-06", "value": 128.73}, {"date": "2003-03-07", "value": 128.68}, {"date": "2003-03-10", "value": 128.71}, {"date": "2003-03-11", "value": 129.34}, {"date": "2003-03-12", "value": 129.21}, {"date": "2003-03-13", "value": 128.6}, {"date": "2003-03-14", "value": 127.7}, {"date": "2003-03-17", "value": 127.16}, {"date": "2003-03-18", "value": 126.06}, {"date": "2003-03-19", "value": 126.08}, {"date": "2003-03-20", "value": 127.47}, {"date": "2003-03-21", "value": 127.82}, {"date": "2003-03-24", "value": 128.28}, {"date": "2003-03-25", "value": 128.22}, {"date": "2003-03-26", "value": 128.19}, {"date": "2003-03-27", "value": 128.39}, {"date": "2003-03-28", "value": 128.89}, {"date": "2003-03-31", "value": 129.18}, {"date": "2003-04-01", "value": 128.8}, {"date": "2003-04-02", "value": 128.72}, {"date": "2003-04-03", "value": 127.85}, {"date": "2003-04-04", "value": 128.7}, {"date": "2003-04-07", "value": 127.82}, {"date": "2003-04-08", "value": 127.9}, {"date": "2003-04-09", "value": 128.86}, {"date": "2003-04-10", "value": 129.18}, {"date": "2003-04-11", "value": 129.13}, {"date": "2003-04-14", "value": 129.68}, {"date": "2003-04-15", "value": 129.79}, {"date": "2003-04-16", "value": 130.39}, {"date": "2003-04-17", "value": 130.29}, {"date": "2003-04-22", "value": 131.37}, {"date": "2003-04-23", "value": 131.63}, {"date": "2003-04-24", "value": 132.03}, {"date": "2003-04-25", "value": 132.73}, {"date": "2003-04-28", "value": 132.54}, {"date": "2003-04-29", "value": 131.91}, {"date": "2003-04-30", "value": 132.98}, {"date": "2003-05-02", "value": 133.4}, {"date": "2003-05-05", "value": 133.46}, {"date": "2003-05-06", "value": 133.92}, {"date": "2003-05-07", "value": 133.62}, {"date": "2003-05-08", "value": 132.78}, {"date": "2003-05-09", "value": 134.76}, {"date": "2003-05-12", "value": 135.05}, {"date": "2003-05-13", "value": 134.41}, {"date": "2003-05-14", "value": 134.25}, {"date": "2003-05-15", "value": 132.85}, {"date": "2003-05-16", "value": 133.53}, {"date": "2003-05-19", "value": 135.93}, {"date": "2003-05-20", "value": 136.36}, {"date": "2003-05-21", "value": 136.95}, {"date": "2003-05-22", "value": 137.1}, {"date": "2003-05-23", "value": 137.87}, {"date": "2003-05-26", "value": 138.53}, {"date": "2003-05-27", "value": 138.93}, {"date": "2003-05-28", "value": 138.86}, {"date": "2003-05-29", "value": 139.53}, {"date": "2003-05-30", "value": 140.31}, {"date": "2003-06-02", "value": 138.65}, {"date": "2003-06-03", "value": 139.45}, {"date": "2003-06-04", "value": 138.6}, {"date": "2003-06-05", "value": 139.28}, {"date": "2003-06-06", "value": 139.28}, {"date": "2003-06-09", "value": 138.62}, {"date": "2003-06-10", "value": 138.22}, {"date": "2003-06-11", "value": 138.4}, {"date": "2003-06-12", "value": 138.14}, {"date": "2003-06-13", "value": 138.44}, {"date": "2003-06-16", "value": 139.43}, {"date": "2003-06-17", "value": 139.34}, {"date": "2003-06-18", "value": 138.69}, {"date": "2003-06-19", "value": 138.52}, {"date": "2003-06-20", "value": 137.94}, {"date": "2003-06-23", "value": 136.19}, {"date": "2003-06-24", "value": 136.33}, {"date": "2003-06-25", "value": 135.68}, {"date": "2003-06-26", "value": 135.78}, {"date": "2003-06-27", "value": 136.76}, {"date": "2003-06-30", "value": 137.32}, {"date": "2003-07-01", "value": 138.2}, {"date": "2003-07-02", "value": 137.36}, {"date": "2003-07-03", "value": 135.73}, {"date": "2003-07-04", "value": 135.4}, {"date": "2003-07-07", "value": 134.12}, {"date": "2003-07-08", "value": 133.78}, {"date": "2003-07-09", "value": 134.1}, {"date": "2003-07-10", "value": 133.51}, {"date": "2003-07-11", "value": 133.25}, {"date": "2003-07-14", "value": 132.93}, {"date": "2003-07-15", "value": 132.81}, {"date": "2003-07-16", "value": 131.93}, {"date": "2003-07-17", "value": 133.29}, {"date": "2003-07-18", "value": 133.49}, {"date": "2003-07-21", "value": 133.84}, {"date": "2003-07-22", "value": 135.18}, {"date": "2003-07-23", "value": 135.67}, {"date": "2003-07-24", "value": 136.5}, {"date": "2003-07-25", "value": 136.46}, {"date": "2003-07-28", "value": 137.23}, {"date": "2003-07-29", "value": 137.26}, {"date": "2003-07-30", "value": 136.97}, {"date": "2003-07-31", "value": 135.72}, {"date": "2003-08-01", "value": 134.63}, {"date": "2003-08-04", "value": 136.28}, {"date": "2003-08-05", "value": 136.49}, {"date": "2003-08-06", "value": 136.95}, {"date": "2003-08-07", "value": 136.11}, {"date": "2003-08-08", "value": 134.83}, {"date": "2003-08-11", "value": 133.86}, {"date": "2003-08-12", "value": 134.04}, {"date": "2003-08-13", "value": 134.25}, {"date": "2003-08-14", "value": 134.76}, {"date": "2003-08-15", "value": 134.0}, {"date": "2003-08-18", "value": 133.93}, {"date": "2003-08-19", "value": 132.32}, {"date": "2003-08-20", "value": 131.46}, {"date": "2003-08-21", "value": 129.76}, {"date": "2003-08-22", "value": 128.37}, {"date": "2003-08-25", "value": 127.85}, {"date": "2003-08-26", "value": 127.06}, {"date": "2003-08-27", "value": 128.62}, {"date": "2003-08-28", "value": 127.11}, {"date": "2003-08-29", "value": 127.26}, {"date": "2003-09-01", "value": 127.58}, {"date": "2003-09-02", "value": 126.94}, {"date": "2003-09-03", "value": 125.4}, {"date": "2003-09-04", "value": 126.39}, {"date": "2003-09-05", "value": 127.64}, {"date": "2003-09-08", "value": 129.41}, {"date": "2003-09-09", "value": 129.57}, {"date": "2003-09-10", "value": 130.51}, {"date": "2003-09-11", "value": 131.33}, {"date": "2003-09-12", "value": 130.79}, {"date": "2003-09-15", "value": 132.54}, {"date": "2003-09-16", "value": 130.64}, {"date": "2003-09-17", "value": 130.58}, {"date": "2003-09-18", "value": 130.15}, {"date": "2003-09-19", "value": 129.92}, {"date": "2003-09-22", "value": 128.36}, {"date": "2003-09-23", "value": 127.93}, {"date": "2003-09-24", "value": 127.81}, {"date": "2003-09-25", "value": 128.35}, {"date": "2003-09-26", "value": 128.77}, {"date": "2003-09-29", "value": 127.36}, {"date": "2003-09-30", "value": 128.8}, {"date": "2003-10-01", "value": 129.64}, {"date": "2003-10-02", "value": 129.68}, {"date": "2003-10-03", "value": 129.29}, {"date": "2003-10-06", "value": 128.66}, {"date": "2003-10-07", "value": 129.92}, {"date": "2003-10-08", "value": 129.36}, {"date": "2003-10-09", "value": 128.63}, {"date": "2003-10-10", "value": 127.85}, {"date": "2003-10-13", "value": 126.82}, {"date": "2003-10-14", "value": 127.79}, {"date": "2003-10-15", "value": 127.71}, {"date": "2003-10-16", "value": 127.45}, {"date": "2003-10-17", "value": 127.2}, {"date": "2003-10-20", "value": 128.21}, {"date": "2003-10-21", "value": 128.07}, {"date": "2003-10-22", "value": 128.14}, {"date": "2003-10-23", "value": 129.32}, {"date": "2003-10-24", "value": 129.02}, {"date": "2003-10-27", "value": 127.37}, {"date": "2003-10-28", "value": 126.69}, {"date": "2003-10-29", "value": 126.21}, {"date": "2003-10-30", "value": 126.97}, {"date": "2003-10-31", "value": 126.72}, {"date": "2003-11-03", "value": 127.71}, {"date": "2003-11-04", "value": 126.47}, {"date": "2003-11-05", "value": 125.7}, {"date": "2003-11-06", "value": 125.9}, {"date": "2003-11-07", "value": 125.82}, {"date": "2003-11-10", "value": 124.8}, {"date": "2003-11-11", "value": 125.03}, {"date": "2003-11-12", "value": 126.42}, {"date": "2003-11-13", "value": 126.69}, {"date": "2003-11-14", "value": 127.42}, {"date": "2003-11-17", "value": 128.56}, {"date": "2003-11-18", "value": 128.17}, {"date": "2003-11-19", "value": 129.82}, {"date": "2003-11-20", "value": 129.66}, {"date": "2003-11-21", "value": 129.37}, {"date": "2003-11-24", "value": 128.93}, {"date": "2003-11-25", "value": 129.41}, {"date": "2003-11-26", "value": 129.67}, {"date": "2003-11-27", "value": 129.99}, {"date": "2003-11-28", "value": 131.24}, {"date": "2003-12-01", "value": 131.41}, {"date": "2003-12-02", "value": 130.86}, {"date": "2003-12-03", "value": 131.25}, {"date": "2003-12-04", "value": 130.67}, {"date": "2003-12-05", "value": 130.79}, {"date": "2003-12-08", "value": 131.4}, {"date": "2003-12-09", "value": 131.45}, {"date": "2003-12-10", "value": 132.33}, {"date": "2003-12-11", "value": 131.87}, {"date": "2003-12-12", "value": 132.14}, {"date": "2003-12-15", "value": 132.09}, {"date": "2003-12-16", "value": 132.74}, {"date": "2003-12-17", "value": 132.76}, {"date": "2003-12-18", "value": 133.38}, {"date": "2003-12-19", "value": 133.63}, {"date": "2003-12-22", "value": 133.53}, {"date": "2003-12-23", "value": 133.19}, {"date": "2003-12-24", "value": 133.12}, {"date": "2003-12-29", "value": 133.68}, {"date": "2003-12-30", "value": 133.72}, {"date": "2003-12-31", "value": 135.05}, {"date": "2004-01-02", "value": 134.72}, {"date": "2004-01-05", "value": 134.53}, {"date": "2004-01-06", "value": 135.46}, {"date": "2004-01-07", "value": 134.63}, {"date": "2004-01-08", "value": 134.11}, {"date": "2004-01-09", "value": 136.18}, {"date": "2004-01-12", "value": 136.57}, {"date": "2004-01-13", "value": 135.64}, {"date": "2004-01-14", "value": 134.7}, {"date": "2004-01-15", "value": 134.09}, {"date": "2004-01-16", "value": 132.47}, {"date": "2004-01-19", "value": 132.43}, {"date": "2004-01-20", "value": 134.43}, {"date": "2004-01-21", "value": 134.86}, {"date": "2004-01-22", "value": 135.27}, {"date": "2004-01-23", "value": 134.48}, {"date": "2004-01-26", "value": 133.43}, {"date": "2004-01-27", "value": 132.51}, {"date": "2004-01-28", "value": 133.05}, {"date": "2004-01-29", "value": 132.13}, {"date": "2004-01-30", "value": 131.06}, {"date": "2004-02-02", "value": 131.57}, {"date": "2004-02-03", "value": 132.82}, {"date": "2004-02-04", "value": 132.04}, {"date": "2004-02-05", "value": 132.73}, {"date": "2004-02-06", "value": 133.54}, {"date": "2004-02-09", "value": 134.43}, {"date": "2004-02-10", "value": 134.51}, {"date": "2004-02-11", "value": 133.84}, {"date": "2004-02-12", "value": 135.04}, {"date": "2004-02-13", "value": 135.04}, {"date": "2004-02-16", "value": 134.39}, {"date": "2004-02-17", "value": 135.75}, {"date": "2004-02-18", "value": 135.65}, {"date": "2004-02-19", "value": 135.85}, {"date": "2004-02-20", "value": 136.51}, {"date": "2004-02-23", "value": 136.12}, {"date": "2004-02-24", "value": 136.48}, {"date": "2004-02-25", "value": 137.24}, {"date": "2004-02-26", "value": 136.4}, {"date": "2004-02-27", "value": 135.63}, {"date": "2004-03-01", "value": 136.28}, {"date": "2004-03-02", "value": 135.98}, {"date": "2004-03-03", "value": 133.81}, {"date": "2004-03-04", "value": 134.43}, {"date": "2004-03-05", "value": 135.5}, {"date": "2004-03-08", "value": 138.6}, {"date": "2004-03-09", "value": 137.7}, {"date": "2004-03-10", "value": 136.36}, {"date": "2004-03-11", "value": 135.58}, {"date": "2004-03-12", "value": 136.15}, {"date": "2004-03-15", "value": 136.02}, {"date": "2004-03-16", "value": 135.0}, {"date": "2004-03-17", "value": 132.75}, {"date": "2004-03-18", "value": 131.22}, {"date": "2004-03-19", "value": 132.0}, {"date": "2004-03-22", "value": 132.17}, {"date": "2004-03-23", "value": 131.17}, {"date": "2004-03-24", "value": 129.76}, {"date": "2004-03-25", "value": 128.72}, {"date": "2004-03-26", "value": 128.59}, {"date": "2004-03-29", "value": 128.13}, {"date": "2004-03-30", "value": 128.99}, {"date": "2004-03-31", "value": 126.97}, {"date": "2004-04-01", "value": 127.82}, {"date": "2004-04-02", "value": 128.36}, {"date": "2004-04-05", "value": 126.34}, {"date": "2004-04-06", "value": 128.24}, {"date": "2004-04-07", "value": 127.94}, {"date": "2004-04-08", "value": 128.37}, {"date": "2004-04-13", "value": 126.92}, {"date": "2004-04-14", "value": 128.44}, {"date": "2004-04-15", "value": 129.39}, {"date": "2004-04-16", "value": 129.49}, {"date": "2004-04-19", "value": 129.92}, {"date": "2004-04-20", "value": 128.61}, {"date": "2004-04-21", "value": 129.79}, {"date": "2004-04-22", "value": 130.08}, {"date": "2004-04-23", "value": 129.55}, {"date": "2004-04-26", "value": 128.93}, {"date": "2004-04-27", "value": 130.47}, {"date": "2004-04-28", "value": 130.17}, {"date": "2004-04-29", "value": 130.86}, {"date": "2004-04-30", "value": 131.87}, {"date": "2004-05-03", "value": 131.51}, {"date": "2004-05-04", "value": 132.53}, {"date": "2004-05-05", "value": 131.93}, {"date": "2004-05-06", "value": 132.64}, {"date": "2004-05-07", "value": 133.54}, {"date": "2004-05-10", "value": 134.43}, {"date": "2004-05-11", "value": 134.32}, {"date": "2004-05-12", "value": 134.18}, {"date": "2004-05-13", "value": 135.14}, {"date": "2004-05-14", "value": 135.52}, {"date": "2004-05-17", "value": 136.68}, {"date": "2004-05-18", "value": 136.43}, {"date": "2004-05-19", "value": 135.29}, {"date": "2004-05-20", "value": 134.87}, {"date": "2004-05-21", "value": 134.78}, {"date": "2004-05-24", "value": 134.62}, {"date": "2004-05-25", "value": 136.05}, {"date": "2004-05-26", "value": 135.07}, {"date": "2004-05-27", "value": 135.59}, {"date": "2004-05-28", "value": 135.77}, {"date": "2004-05-31", "value": 133.24}, {"date": "2004-06-01", "value": 134.04}, {"date": "2004-06-02", "value": 135.64}, {"date": "2004-06-03", "value": 136.19}, {"date": "2004-06-04", "value": 135.78}, {"date": "2004-06-07", "value": 135.36}, {"date": "2004-06-08", "value": 135.08}, {"date": "2004-06-09", "value": 132.57}, {"date": "2004-06-10", "value": 131.84}, {"date": "2004-06-11", "value": 132.19}, {"date": "2004-06-14", "value": 133.45}, {"date": "2004-06-15", "value": 134.01}, {"date": "2004-06-16", "value": 132.63}, {"date": "2004-06-17", "value": 131.8}, {"date": "2004-06-18", "value": 131.42}, {"date": "2004-06-21", "value": 131.19}, {"date": "2004-06-22", "value": 131.17}, {"date": "2004-06-23", "value": 131.6}, {"date": "2004-06-24", "value": 130.32}, {"date": "2004-06-25", "value": 130.84}, {"date": "2004-06-28", "value": 131.59}, {"date": "2004-06-29", "value": 131.83}, {"date": "2004-06-30", "value": 132.4}, {"date": "2004-07-01", "value": 131.64}, {"date": "2004-07-02", "value": 132.64}, {"date": "2004-07-05", "value": 133.98}, {"date": "2004-07-06", "value": 134.38}, {"date": "2004-07-07", "value": 133.96}, {"date": "2004-07-08", "value": 134.58}, {"date": "2004-07-09", "value": 134.24}, {"date": "2004-07-12", "value": 134.12}, {"date": "2004-07-13", "value": 133.97}, {"date": "2004-07-14", "value": 134.8}, {"date": "2004-07-15", "value": 134.98}, {"date": "2004-07-16", "value": 135.37}, {"date": "2004-07-19", "value": 134.26}, {"date": "2004-07-20", "value": 134.31}, {"date": "2004-07-21", "value": 134.08}, {"date": "2004-07-22", "value": 134.26}, {"date": "2004-07-23", "value": 134.06}, {"date": "2004-07-26", "value": 133.22}, {"date": "2004-07-27", "value": 133.62}, {"date": "2004-07-28", "value": 134.15}, {"date": "2004-07-29", "value": 135.0}, {"date": "2004-07-30", "value": 134.19}, {"date": "2004-08-02", "value": 134.09}, {"date": "2004-08-03", "value": 133.23}, {"date": "2004-08-04", "value": 133.72}, {"date": "2004-08-05", "value": 134.13}, {"date": "2004-08-06", "value": 134.62}, {"date": "2004-08-09", "value": 135.77}, {"date": "2004-08-10", "value": 136.08}, {"date": "2004-08-11", "value": 135.84}, {"date": "2004-08-12", "value": 135.86}, {"date": "2004-08-13", "value": 136.5}, {"date": "2004-08-16", "value": 136.66}, {"date": "2004-08-17", "value": 136.45}, {"date": "2004-08-18", "value": 135.56}, {"date": "2004-08-19", "value": 135.36}, {"date": "2004-08-20", "value": 134.76}, {"date": "2004-08-23", "value": 134.19}, {"date": "2004-08-24", "value": 133.02}, {"date": "2004-08-25", "value": 133.19}, {"date": "2004-08-26", "value": 133.04}, {"date": "2004-08-27", "value": 132.36}, {"date": "2004-08-30", "value": 132.37}, {"date": "2004-08-31", "value": 133.05}, {"date": "2004-09-01", "value": 133.09}, {"date": "2004-09-02", "value": 133.05}, {"date": "2004-09-03", "value": 132.96}, {"date": "2004-09-06", "value": 132.88}, {"date": "2004-09-07", "value": 132.54}, {"date": "2004-09-08", "value": 132.01}, {"date": "2004-09-09", "value": 133.71}, {"date": "2004-09-10", "value": 134.61}, {"date": "2004-09-13", "value": 134.91}, {"date": "2004-09-14", "value": 134.46}, {"date": "2004-09-15", "value": 134.19}, {"date": "2004-09-16", "value": 133.24}, {"date": "2004-09-17", "value": 134.32}, {"date": "2004-09-20", "value": 133.21}, {"date": "2004-09-21", "value": 134.57}, {"date": "2004-09-22", "value": 135.37}, {"date": "2004-09-23", "value": 136.34}, {"date": "2004-09-24", "value": 136.17}, {"date": "2004-09-27", "value": 136.3}, {"date": "2004-09-28", "value": 137.4}, {"date": "2004-09-29", "value": 136.62}, {"date": "2004-09-30", "value": 137.17}, {"date": "2004-10-01", "value": 136.85}, {"date": "2004-10-04", "value": 136.54}, {"date": "2004-10-05", "value": 136.51}, {"date": "2004-10-06", "value": 136.45}, {"date": "2004-10-07", "value": 136.84}, {"date": "2004-10-08", "value": 136.05}, {"date": "2004-10-11", "value": 135.32}, {"date": "2004-10-12", "value": 135.22}, {"date": "2004-10-13", "value": 134.91}, {"date": "2004-10-14", "value": 135.41}, {"date": "2004-10-15", "value": 135.66}, {"date": "2004-10-18", "value": 136.51}, {"date": "2004-10-19", "value": 135.81}, {"date": "2004-10-20", "value": 136.43}, {"date": "2004-10-21", "value": 135.73}, {"date": "2004-10-22", "value": 135.64}, {"date": "2004-10-25", "value": 136.3}, {"date": "2004-10-26", "value": 136.51}, {"date": "2004-10-27", "value": 136.37}, {"date": "2004-10-28", "value": 135.2}, {"date": "2004-10-29", "value": 135.13}, {"date": "2004-11-01", "value": 135.53}, {"date": "2004-11-02", "value": 135.17}, {"date": "2004-11-03", "value": 135.86}, {"date": "2004-11-04", "value": 136.64}, {"date": "2004-11-05", "value": 136.51}, {"date": "2004-11-08", "value": 136.56}, {"date": "2004-11-09", "value": 136.57}, {"date": "2004-11-10", "value": 137.44}, {"date": "2004-11-11", "value": 137.65}, {"date": "2004-11-12", "value": 136.93}, {"date": "2004-11-15", "value": 136.48}, {"date": "2004-11-16", "value": 136.64}, {"date": "2004-11-17", "value": 135.97}, {"date": "2004-11-18", "value": 135.54}, {"date": "2004-11-19", "value": 134.97}, {"date": "2004-11-22", "value": 134.47}, {"date": "2004-11-23", "value": 134.81}, {"date": "2004-11-24", "value": 135.26}, {"date": "2004-11-25", "value": 135.75}, {"date": "2004-11-26", "value": 136.39}, {"date": "2004-11-29", "value": 136.24}, {"date": "2004-11-30", "value": 136.54}, {"date": "2004-12-01", "value": 136.83}, {"date": "2004-12-02", "value": 136.78}, {"date": "2004-12-03", "value": 137.05}, {"date": "2004-12-06", "value": 137.47}, {"date": "2004-12-07", "value": 138.3}, {"date": "2004-12-08", "value": 138.63}, {"date": "2004-12-09", "value": 139.17}, {"date": "2004-12-10", "value": 139.59}, {"date": "2004-12-13", "value": 139.01}, {"date": "2004-12-14", "value": 139.7}, {"date": "2004-12-15", "value": 139.51}, {"date": "2004-12-16", "value": 138.93}, {"date": "2004-12-17", "value": 138.37}, {"date": "2004-12-20", "value": 139.44}, {"date": "2004-12-21", "value": 139.85}, {"date": "2004-12-22", "value": 139.18}, {"date": "2004-12-23", "value": 139.88}, {"date": "2004-12-24", "value": 140.26}, {"date": "2004-12-27", "value": 140.34}, {"date": "2004-12-28", "value": 140.49}, {"date": "2004-12-29", "value": 140.76}, {"date": "2004-12-30", "value": 141.03}, {"date": "2004-12-31", "value": 139.65}, {"date": "2005-01-03", "value": 138.84}, {"date": "2005-01-04", "value": 138.49}, {"date": "2005-01-05", "value": 138.09}, {"date": "2005-01-06", "value": 138.3}, {"date": "2005-01-07", "value": 138.06}, {"date": "2005-01-10", "value": 136.83}, {"date": "2005-01-11", "value": 136.7}, {"date": "2005-01-12", "value": 135.47}, {"date": "2005-01-13", "value": 135.71}, {"date": "2005-01-14", "value": 134.32}, {"date": "2005-01-17", "value": 133.52}, {"date": "2005-01-18", "value": 134.08}, {"date": "2005-01-19", "value": 133.98}, {"date": "2005-01-20", "value": 133.22}, {"date": "2005-01-21", "value": 134.6}, {"date": "2005-01-24", "value": 134.34}, {"date": "2005-01-25", "value": 134.85}, {"date": "2005-01-26", "value": 134.47}, {"date": "2005-01-27", "value": 134.78}, {"date": "2005-01-28", "value": 134.69}, {"date": "2005-01-31", "value": 134.96}, {"date": "2005-02-01", "value": 135.16}, {"date": "2005-02-02", "value": 135.3}, {"date": "2005-02-03", "value": 135.54}, {"date": "2005-02-04", "value": 134.71}, {"date": "2005-02-07", "value": 133.98}, {"date": "2005-02-08", "value": 134.85}, {"date": "2005-02-09", "value": 134.85}, {"date": "2005-02-10", "value": 135.96}, {"date": "2005-02-11", "value": 136.11}, {"date": "2005-02-14", "value": 136.2}, {"date": "2005-02-15", "value": 136.42}, {"date": "2005-02-16", "value": 137.0}, {"date": "2005-02-17", "value": 137.8}, {"date": "2005-02-18", "value": 137.63}, {"date": "2005-02-21", "value": 137.76}, {"date": "2005-02-22", "value": 137.42}, {"date": "2005-02-23", "value": 138.45}, {"date": "2005-02-24", "value": 139.07}, {"date": "2005-02-25", "value": 138.74}, {"date": "2005-02-28", "value": 138.04}, {"date": "2005-03-01", "value": 137.9}, {"date": "2005-03-02", "value": 137.43}, {"date": "2005-03-03", "value": 137.83}, {"date": "2005-03-04", "value": 138.33}, {"date": "2005-03-07", "value": 138.88}, {"date": "2005-03-08", "value": 138.94}, {"date": "2005-03-09", "value": 139.18}, {"date": "2005-03-10", "value": 139.62}, {"date": "2005-03-11", "value": 139.67}, {"date": "2005-03-14", "value": 140.12}, {"date": "2005-03-15", "value": 139.74}, {"date": "2005-03-16", "value": 139.33}, {"date": "2005-03-17", "value": 139.72}, {"date": "2005-03-18", "value": 139.28}, {"date": "2005-03-21", "value": 139.09}, {"date": "2005-03-22", "value": 138.45}, {"date": "2005-03-23", "value": 137.7}, {"date": "2005-03-24", "value": 138.1}, {"date": "2005-03-29", "value": 138.61}, {"date": "2005-03-30", "value": 139.13}, {"date": "2005-03-31", "value": 138.44}, {"date": "2005-04-01", "value": 139.07}, {"date": "2005-04-04", "value": 139.18}, {"date": "2005-04-05", "value": 139.16}, {"date": "2005-04-06", "value": 139.75}, {"date": "2005-04-07", "value": 139.84}, {"date": "2005-04-08", "value": 139.46}, {"date": "2005-04-11", "value": 139.76}, {"date": "2005-04-12", "value": 139.97}, {"date": "2005-04-13", "value": 138.71}, {"date": "2005-04-14", "value": 138.64}, {"date": "2005-04-15", "value": 139.08}, {"date": "2005-04-18", "value": 139.6}, {"date": "2005-04-19", "value": 139.54}, {"date": "2005-04-20", "value": 139.5}, {"date": "2005-04-21", "value": 140.27}, {"date": "2005-04-22", "value": 138.96}, {"date": "2005-04-25", "value": 137.31}, {"date": "2005-04-26", "value": 137.54}, {"date": "2005-04-27", "value": 137.35}, {"date": "2005-04-28", "value": 136.63}, {"date": "2005-04-29", "value": 136.24}, {"date": "2005-05-02", "value": 135.54}, {"date": "2005-05-03", "value": 135.23}, {"date": "2005-05-04", "value": 135.21}, {"date": "2005-05-05", "value": 135.28}, {"date": "2005-05-06", "value": 135.71}, {"date": "2005-05-09", "value": 135.46}, {"date": "2005-05-10", "value": 135.86}, {"date": "2005-05-11", "value": 135.7}, {"date": "2005-05-12", "value": 135.66}, {"date": "2005-05-13", "value": 135.2}, {"date": "2005-05-16", "value": 135.63}, {"date": "2005-05-17", "value": 135.52}, {"date": "2005-05-18", "value": 135.44}, {"date": "2005-05-19", "value": 135.62}, {"date": "2005-05-20", "value": 135.98}, {"date": "2005-05-23", "value": 135.45}, {"date": "2005-05-24", "value": 135.39}, {"date": "2005-05-25", "value": 135.33}, {"date": "2005-05-26", "value": 135.58}, {"date": "2005-05-27", "value": 135.27}, {"date": "2005-05-30", "value": 134.68}, {"date": "2005-05-31", "value": 133.47}, {"date": "2005-06-01", "value": 132.84}, {"date": "2005-06-02", "value": 132.72}, {"date": "2005-06-03", "value": 132.57}, {"date": "2005-06-06", "value": 131.44}, {"date": "2005-06-07", "value": 131.13}, {"date": "2005-06-08", "value": 131.69}, {"date": "2005-06-09", "value": 131.37}, {"date": "2005-06-10", "value": 131.42}, {"date": "2005-06-13", "value": 131.74}, {"date": "2005-06-14", "value": 132.33}, {"date": "2005-06-15", "value": 132.06}, {"date": "2005-06-16", "value": 132.26}, {"date": "2005-06-17", "value": 132.47}, {"date": "2005-06-20", "value": 133.09}, {"date": "2005-06-21", "value": 132.2}, {"date": "2005-06-22", "value": 131.79}, {"date": "2005-06-23", "value": 130.88}, {"date": "2005-06-24", "value": 131.92}, {"date": "2005-06-27", "value": 132.91}, {"date": "2005-06-28", "value": 132.94}, {"date": "2005-06-29", "value": 133.03}, {"date": "2005-06-30", "value": 133.95}, {"date": "2005-07-01", "value": 134.24}, {"date": "2005-07-04", "value": 132.67}, {"date": "2005-07-05", "value": 133.03}, {"date": "2005-07-06", "value": 133.23}, {"date": "2005-07-07", "value": 133.53}, {"date": "2005-07-08", "value": 133.84}, {"date": "2005-07-11", "value": 134.4}, {"date": "2005-07-12", "value": 135.33}, {"date": "2005-07-13", "value": 135.67}, {"date": "2005-07-14", "value": 135.24}, {"date": "2005-07-15", "value": 135.35}, {"date": "2005-07-18", "value": 135.29}, {"date": "2005-07-19", "value": 135.07}, {"date": "2005-07-20", "value": 136.35}, {"date": "2005-07-21", "value": 135.21}, {"date": "2005-07-22", "value": 134.98}, {"date": "2005-07-25", "value": 134.87}, {"date": "2005-07-26", "value": 134.56}, {"date": "2005-07-27", "value": 134.92}, {"date": "2005-07-28", "value": 136.0}, {"date": "2005-07-29", "value": 135.91}, {"date": "2005-08-01", "value": 136.67}, {"date": "2005-08-02", "value": 136.07}, {"date": "2005-08-03", "value": 136.81}, {"date": "2005-08-04", "value": 137.33}, {"date": "2005-08-05", "value": 138.13}, {"date": "2005-08-08", "value": 138.13}, {"date": "2005-08-09", "value": 138.64}, {"date": "2005-08-10", "value": 137.4}, {"date": "2005-08-11", "value": 136.94}, {"date": "2005-08-12", "value": 136.32}, {"date": "2005-08-15", "value": 135.54}, {"date": "2005-08-16", "value": 134.63}, {"date": "2005-08-17", "value": 134.85}, {"date": "2005-08-18", "value": 134.82}, {"date": "2005-08-19", "value": 134.51}, {"date": "2005-08-22", "value": 133.93}, {"date": "2005-08-23", "value": 134.61}, {"date": "2005-08-24", "value": 134.77}, {"date": "2005-08-25", "value": 135.02}, {"date": "2005-08-26", "value": 134.93}, {"date": "2005-08-29", "value": 135.73}, {"date": "2005-08-30", "value": 135.81}, {"date": "2005-08-31", "value": 136.06}, {"date": "2005-09-01", "value": 136.95}, {"date": "2005-09-02", "value": 137.66}, {"date": "2005-09-05", "value": 136.69}, {"date": "2005-09-06", "value": 136.75}, {"date": "2005-09-07", "value": 136.97}, {"date": "2005-09-08", "value": 137.16}, {"date": "2005-09-09", "value": 136.63}, {"date": "2005-09-12", "value": 135.2}, {"date": "2005-09-13", "value": 136.17}, {"date": "2005-09-14", "value": 135.42}, {"date": "2005-09-15", "value": 134.89}, {"date": "2005-09-16", "value": 135.78}, {"date": "2005-09-19", "value": 135.31}, {"date": "2005-09-20", "value": 135.43}, {"date": "2005-09-21", "value": 135.95}, {"date": "2005-09-22", "value": 135.89}, {"date": "2005-09-23", "value": 135.07}, {"date": "2005-09-26", "value": 135.21}, {"date": "2005-09-27", "value": 136.01}, {"date": "2005-09-28", "value": 136.08}, {"date": "2005-09-29", "value": 135.92}, {"date": "2005-09-30", "value": 136.25}, {"date": "2005-10-03", "value": 136.07}, {"date": "2005-10-04", "value": 136.44}, {"date": "2005-10-05", "value": 136.06}, {"date": "2005-10-06", "value": 137.3}, {"date": "2005-10-07", "value": 137.82}, {"date": "2005-10-10", "value": 137.9}, {"date": "2005-10-11", "value": 137.22}, {"date": "2005-10-12", "value": 137.49}, {"date": "2005-10-13", "value": 137.54}, {"date": "2005-10-14", "value": 137.67}, {"date": "2005-10-17", "value": 138.0}, {"date": "2005-10-18", "value": 138.29}, {"date": "2005-10-19", "value": 138.07}, {"date": "2005-10-20", "value": 138.19}, {"date": "2005-10-21", "value": 138.87}, {"date": "2005-10-24", "value": 138.15}, {"date": "2005-10-25", "value": 138.78}, {"date": "2005-10-26", "value": 139.67}, {"date": "2005-10-27", "value": 139.89}, {"date": "2005-10-28", "value": 140.03}, {"date": "2005-10-31", "value": 139.64}, {"date": "2005-11-01", "value": 140.02}, {"date": "2005-11-02", "value": 140.26}, {"date": "2005-11-03", "value": 140.76}, {"date": "2005-11-04", "value": 140.52}, {"date": "2005-11-07", "value": 139.23}, {"date": "2005-11-08", "value": 138.22}, {"date": "2005-11-09", "value": 137.68}, {"date": "2005-11-10", "value": 138.41}, {"date": "2005-11-11", "value": 138.11}, {"date": "2005-11-14", "value": 139.06}, {"date": "2005-11-15", "value": 139.11}, {"date": "2005-11-16", "value": 139.4}, {"date": "2005-11-17", "value": 138.82}, {"date": "2005-11-18", "value": 139.27}, {"date": "2005-11-21", "value": 140.41}, {"date": "2005-11-22", "value": 139.72}, {"date": "2005-11-23", "value": 139.78}, {"date": "2005-11-24", "value": 140.03}, {"date": "2005-11-25", "value": 140.44}, {"date": "2005-11-28", "value": 140.39}, {"date": "2005-11-29", "value": 140.57}, {"date": "2005-11-30", "value": 140.8}, {"date": "2005-12-01", "value": 141.18}, {"date": "2005-12-02", "value": 141.36}, {"date": "2005-12-05", "value": 142.19}, {"date": "2005-12-06", "value": 142.64}, {"date": "2005-12-07", "value": 141.68}, {"date": "2005-12-08", "value": 141.82}, {"date": "2005-12-09", "value": 142.01}, {"date": "2005-12-12", "value": 143.46}, {"date": "2005-12-13", "value": 143.47}, {"date": "2005-12-14", "value": 142.23}, {"date": "2005-12-15", "value": 139.28}, {"date": "2005-12-16", "value": 139.28}, {"date": "2005-12-19", "value": 139.24}, {"date": "2005-12-20", "value": 139.36}, {"date": "2005-12-21", "value": 139.18}, {"date": "2005-12-22", "value": 138.84}, {"date": "2005-12-23", "value": 138.34}, {"date": "2005-12-27", "value": 138.61}, {"date": "2005-12-28", "value": 139.61}, {"date": "2005-12-29", "value": 139.43}, {"date": "2005-12-30", "value": 138.9}, {"date": "2006-01-02", "value": 139.56}, {"date": "2006-01-03", "value": 139.45}, {"date": "2006-01-04", "value": 140.19}, {"date": "2006-01-05", "value": 140.31}, {"date": "2006-01-06", "value": 140.21}, {"date": "2006-01-09", "value": 137.85}, {"date": "2006-01-10", "value": 138.12}, {"date": "2006-01-11", "value": 138.31}, {"date": "2006-01-12", "value": 137.5}, {"date": "2006-01-13", "value": 138.13}, {"date": "2006-01-16", "value": 139.23}, {"date": "2006-01-17", "value": 139.23}, {"date": "2006-01-18", "value": 139.51}, {"date": "2006-01-19", "value": 139.06}, {"date": "2006-01-20", "value": 139.15}, {"date": "2006-01-23", "value": 140.35}, {"date": "2006-01-24", "value": 140.45}, {"date": "2006-01-25", "value": 141.12}, {"date": "2006-01-26", "value": 141.85}, {"date": "2006-01-27", "value": 142.19}, {"date": "2006-01-30", "value": 141.99}, {"date": "2006-01-31", "value": 142.17}, {"date": "2006-02-01", "value": 142.22}, {"date": "2006-02-02", "value": 143.04}, {"date": "2006-02-03", "value": 143.05}, {"date": "2006-02-06", "value": 142.28}, {"date": "2006-02-07", "value": 141.24}, {"date": "2006-02-08", "value": 141.51}, {"date": "2006-02-09", "value": 141.91}, {"date": "2006-02-10", "value": 140.77}, {"date": "2006-02-13", "value": 140.35}, {"date": "2006-02-14", "value": 139.57}, {"date": "2006-02-15", "value": 139.96}, {"date": "2006-02-16", "value": 140.11}, {"date": "2006-02-17", "value": 140.77}, {"date": "2006-02-20", "value": 141.11}, {"date": "2006-02-21", "value": 141.61}, {"date": "2006-02-22", "value": 140.91}, {"date": "2006-02-23", "value": 139.88}, {"date": "2006-02-24", "value": 139.11}, {"date": "2006-02-27", "value": 137.77}, {"date": "2006-02-28", "value": 138.18}, {"date": "2006-03-01", "value": 138.56}, {"date": "2006-03-02", "value": 138.73}, {"date": "2006-03-03", "value": 139.96}, {"date": "2006-03-06", "value": 141.04}, {"date": "2006-03-07", "value": 140.34}, {"date": "2006-03-08", "value": 140.35}, {"date": "2006-03-09", "value": 140.1}, {"date": "2006-03-10", "value": 141.11}, {"date": "2006-03-13", "value": 141.94}, {"date": "2006-03-14", "value": 141.31}, {"date": "2006-03-15", "value": 141.31}, {"date": "2006-03-16", "value": 142.06}, {"date": "2006-03-17", "value": 141.47}, {"date": "2006-03-20", "value": 141.07}, {"date": "2006-03-21", "value": 141.61}, {"date": "2006-03-22", "value": 141.34}, {"date": "2006-03-23", "value": 141.12}, {"date": "2006-03-24", "value": 141.52}, {"date": "2006-03-27", "value": 140.15}, {"date": "2006-03-28", "value": 141.09}, {"date": "2006-03-29", "value": 141.58}, {"date": "2006-03-30", "value": 141.9}, {"date": "2006-03-31", "value": 142.42}, {"date": "2006-04-03", "value": 142.77}, {"date": "2006-04-04", "value": 143.69}, {"date": "2006-04-05", "value": 144.16}, {"date": "2006-04-06", "value": 144.81}, {"date": "2006-04-07", "value": 143.57}, {"date": "2006-04-10", "value": 143.22}, {"date": "2006-04-11", "value": 143.73}, {"date": "2006-04-12", "value": 143.22}, {"date": "2006-04-13", "value": 143.48}, {"date": "2006-04-18", "value": 144.53}, {"date": "2006-04-19", "value": 144.6}, {"date": "2006-04-20", "value": 145.27}, {"date": "2006-04-21", "value": 144.36}, {"date": "2006-04-24", "value": 142.17}, {"date": "2006-04-25", "value": 142.11}, {"date": "2006-04-26", "value": 142.87}, {"date": "2006-04-27", "value": 142.71}, {"date": "2006-04-28", "value": 143.29}, {"date": "2006-05-02", "value": 143.48}, {"date": "2006-05-03", "value": 143.38}, {"date": "2006-05-04", "value": 143.62}, {"date": "2006-05-05", "value": 144.51}, {"date": "2006-05-08", "value": 141.88}, {"date": "2006-05-09", "value": 141.62}, {"date": "2006-05-10", "value": 141.27}, {"date": "2006-05-11", "value": 141.41}, {"date": "2006-05-12", "value": 141.56}, {"date": "2006-05-15", "value": 141.32}, {"date": "2006-05-16", "value": 141.33}, {"date": "2006-05-17", "value": 140.88}, {"date": "2006-05-18", "value": 141.94}, {"date": "2006-05-19", "value": 142.64}, {"date": "2006-05-22", "value": 143.55}, {"date": "2006-05-23", "value": 143.04}, {"date": "2006-05-24", "value": 143.86}, {"date": "2006-05-25", "value": 143.08}, {"date": "2006-05-26", "value": 143.5}, {"date": "2006-05-29", "value": 143.23}, {"date": "2006-05-30", "value": 144.05}, {"date": "2006-05-31", "value": 144.32}, {"date": "2006-06-01", "value": 144.19}, {"date": "2006-06-02", "value": 144.59}, {"date": "2006-06-05", "value": 144.66}, {"date": "2006-06-06", "value": 144.74}, {"date": "2006-06-07", "value": 144.89}, {"date": "2006-06-08", "value": 145.66}, {"date": "2006-06-09", "value": 144.25}, {"date": "2006-06-12", "value": 143.89}, {"date": "2006-06-13", "value": 144.14}, {"date": "2006-06-14", "value": 144.68}, {"date": "2006-06-15", "value": 144.84}, {"date": "2006-06-16", "value": 145.41}, {"date": "2006-06-19", "value": 145.43}, {"date": "2006-06-20", "value": 144.43}, {"date": "2006-06-21", "value": 145.22}, {"date": "2006-06-22", "value": 145.48}, {"date": "2006-06-23", "value": 145.5}, {"date": "2006-06-26", "value": 146.13}, {"date": "2006-06-27", "value": 146.42}, {"date": "2006-06-28", "value": 146.12}, {"date": "2006-06-29", "value": 146.0}, {"date": "2006-06-30", "value": 145.75}, {"date": "2006-07-03", "value": 146.66}, {"date": "2006-07-04", "value": 146.57}, {"date": "2006-07-05", "value": 146.74}, {"date": "2006-07-06", "value": 147.09}, {"date": "2006-07-07", "value": 146.59}, {"date": "2006-07-10", "value": 145.17}, {"date": "2006-07-11", "value": 145.69}, {"date": "2006-07-12", "value": 146.56}, {"date": "2006-07-13", "value": 146.33}, {"date": "2006-07-14", "value": 146.83}, {"date": "2006-07-17", "value": 146.66}, {"date": "2006-07-18", "value": 146.61}, {"date": "2006-07-19", "value": 146.91}, {"date": "2006-07-20", "value": 147.68}, {"date": "2006-07-21", "value": 146.96}, {"date": "2006-07-24", "value": 147.32}, {"date": "2006-07-25", "value": 147.52}, {"date": "2006-07-26", "value": 147.1}, {"date": "2006-07-27", "value": 147.25}, {"date": "2006-07-28", "value": 146.57}, {"date": "2006-07-31", "value": 145.82}, {"date": "2006-08-01", "value": 146.42}, {"date": "2006-08-02", "value": 146.88}, {"date": "2006-08-03", "value": 146.84}, {"date": "2006-08-04", "value": 147.66}, {"date": "2006-08-07", "value": 147.87}, {"date": "2006-08-08", "value": 147.7}, {"date": "2006-08-09", "value": 148.17}, {"date": "2006-08-10", "value": 147.62}, {"date": "2006-08-11", "value": 148.21}, {"date": "2006-08-14", "value": 148.34}, {"date": "2006-08-15", "value": 148.36}, {"date": "2006-08-16", "value": 148.7}, {"date": "2006-08-17", "value": 148.56}, {"date": "2006-08-18", "value": 148.33}, {"date": "2006-08-21", "value": 149.43}, {"date": "2006-08-22", "value": 149.17}, {"date": "2006-08-23", "value": 149.09}, {"date": "2006-08-24", "value": 149.28}, {"date": "2006-08-25", "value": 149.64}, {"date": "2006-08-28", "value": 149.85}, {"date": "2006-08-29", "value": 149.54}, {"date": "2006-08-30", "value": 150.08}, {"date": "2006-08-31", "value": 150.56}, {"date": "2006-09-01", "value": 150.3}, {"date": "2006-09-04", "value": 149.22}, {"date": "2006-09-05", "value": 148.47}, {"date": "2006-09-06", "value": 149.23}, {"date": "2006-09-07", "value": 148.05}, {"date": "2006-09-08", "value": 147.91}, {"date": "2006-09-11", "value": 149.14}, {"date": "2006-09-12", "value": 149.49}, {"date": "2006-09-13", "value": 149.23}, {"date": "2006-09-14", "value": 149.58}, {"date": "2006-09-15", "value": 149.09}, {"date": "2006-09-18", "value": 149.47}, {"date": "2006-09-19", "value": 148.81}, {"date": "2006-09-20", "value": 148.7}, {"date": "2006-09-21", "value": 148.84}, {"date": "2006-09-22", "value": 148.89}, {"date": "2006-09-25", "value": 148.78}, {"date": "2006-09-26", "value": 147.83}, {"date": "2006-09-27", "value": 148.9}, {"date": "2006-09-28", "value": 149.57}, {"date": "2006-09-29", "value": 149.34}, {"date": "2006-10-02", "value": 149.99}, {"date": "2006-10-03", "value": 149.86}, {"date": "2006-10-04", "value": 149.8}, {"date": "2006-10-05", "value": 149.45}, {"date": "2006-10-06", "value": 149.47}, {"date": "2006-10-09", "value": 150.09}, {"date": "2006-10-10", "value": 149.97}, {"date": "2006-10-11", "value": 149.96}, {"date": "2006-10-12", "value": 149.87}, {"date": "2006-10-13", "value": 149.84}, {"date": "2006-10-16", "value": 149.13}, {"date": "2006-10-17", "value": 148.67}, {"date": "2006-10-18", "value": 148.83}, {"date": "2006-10-19", "value": 149.08}, {"date": "2006-10-20", "value": 149.29}, {"date": "2006-10-23", "value": 149.71}, {"date": "2006-10-24", "value": 149.98}, {"date": "2006-10-25", "value": 149.93}, {"date": "2006-10-26", "value": 150.4}, {"date": "2006-10-27", "value": 150.26}, {"date": "2006-10-30", "value": 149.17}, {"date": "2006-10-31", "value": 149.59}, {"date": "2006-11-01", "value": 149.24}, {"date": "2006-11-02", "value": 149.4}, {"date": "2006-11-03", "value": 149.62}, {"date": "2006-11-06", "value": 150.45}, {"date": "2006-11-07", "value": 150.37}, {"date": "2006-11-08", "value": 150.35}, {"date": "2006-11-09", "value": 151.16}, {"date": "2006-11-10", "value": 151.17}, {"date": "2006-11-13", "value": 151.28}, {"date": "2006-11-14", "value": 150.88}, {"date": "2006-11-15", "value": 151.01}, {"date": "2006-11-16", "value": 151.16}, {"date": "2006-11-17", "value": 151.17}, {"date": "2006-11-20", "value": 151.57}, {"date": "2006-11-21", "value": 151.24}, {"date": "2006-11-22", "value": 150.75}, {"date": "2006-11-23", "value": 150.61}, {"date": "2006-11-24", "value": 151.36}, {"date": "2006-11-27", "value": 152.24}, {"date": "2006-11-28", "value": 152.99}, {"date": "2006-11-29", "value": 153.01}, {"date": "2006-11-30", "value": 153.29}, {"date": "2006-12-01", "value": 153.77}, {"date": "2006-12-04", "value": 153.89}, {"date": "2006-12-05", "value": 152.74}, {"date": "2006-12-06", "value": 152.66}, {"date": "2006-12-07", "value": 152.87}, {"date": "2006-12-08", "value": 153.48}, {"date": "2006-12-11", "value": 154.33}, {"date": "2006-12-12", "value": 154.94}, {"date": "2006-12-13", "value": 155.34}, {"date": "2006-12-14", "value": 155.04}, {"date": "2006-12-15", "value": 155.04}, {"date": "2006-12-18", "value": 154.34}, {"date": "2006-12-19", "value": 155.48}, {"date": "2006-12-20", "value": 156.0}, {"date": "2006-12-21", "value": 155.85}, {"date": "2006-12-22", "value": 156.26}, {"date": "2006-12-27", "value": 156.1}, {"date": "2006-12-28", "value": 156.61}, {"date": "2006-12-29", "value": 156.93}, {"date": "2007-01-02", "value": 157.76}, {"date": "2007-01-03", "value": 157.76}, {"date": "2007-01-04", "value": 156.11}, {"date": "2007-01-05", "value": 154.55}, {"date": "2007-01-08", "value": 154.42}, {"date": "2007-01-09", "value": 155.26}, {"date": "2007-01-10", "value": 154.99}, {"date": "2007-01-11", "value": 156.16}, {"date": "2007-01-12", "value": 155.24}, {"date": "2007-01-15", "value": 156.0}, {"date": "2007-01-16", "value": 156.27}, {"date": "2007-01-17", "value": 155.75}, {"date": "2007-01-18", "value": 156.79}, {"date": "2007-01-19", "value": 157.13}, {"date": "2007-01-22", "value": 157.53}, {"date": "2007-01-23", "value": 158.02}, {"date": "2007-01-24", "value": 158.06}, {"date": "2007-01-25", "value": 156.88}, {"date": "2007-01-26", "value": 156.71}, {"date": "2007-01-29", "value": 157.7}, {"date": "2007-01-30", "value": 157.99}, {"date": "2007-01-31", "value": 157.27}, {"date": "2007-02-01", "value": 156.85}, {"date": "2007-02-02", "value": 157.63}, {"date": "2007-02-05", "value": 155.85}, {"date": "2007-02-06", "value": 155.56}, {"date": "2007-02-07", "value": 156.74}, {"date": "2007-02-08", "value": 157.68}, {"date": "2007-02-09", "value": 158.06}, {"date": "2007-02-12", "value": 157.94}, {"date": "2007-02-13", "value": 157.99}, {"date": "2007-02-14", "value": 158.55}, {"date": "2007-02-15", "value": 157.78}, {"date": "2007-02-16", "value": 156.27}, {"date": "2007-02-19", "value": 157.01}, {"date": "2007-02-20", "value": 158.01}, {"date": "2007-02-21", "value": 158.91}, {"date": "2007-02-22", "value": 159.0}, {"date": "2007-02-23", "value": 159.35}, {"date": "2007-02-26", "value": 158.7}, {"date": "2007-02-27", "value": 157.68}, {"date": "2007-02-28", "value": 156.45}, {"date": "2007-03-01", "value": 155.42}, {"date": "2007-03-02", "value": 153.91}, {"date": "2007-03-05", "value": 150.93}, {"date": "2007-03-06", "value": 152.69}, {"date": "2007-03-07", "value": 152.81}, {"date": "2007-03-08", "value": 154.02}, {"date": "2007-03-09", "value": 154.28}, {"date": "2007-03-12", "value": 154.44}, {"date": "2007-03-13", "value": 154.14}, {"date": "2007-03-14", "value": 153.66}, {"date": "2007-03-15", "value": 155.09}, {"date": "2007-03-16", "value": 155.62}, {"date": "2007-03-19", "value": 156.17}, {"date": "2007-03-20", "value": 156.15}, {"date": "2007-03-21", "value": 156.64}, {"date": "2007-03-22", "value": 157.27}, {"date": "2007-03-23", "value": 156.65}, {"date": "2007-03-26", "value": 157.05}, {"date": "2007-03-27", "value": 157.91}, {"date": "2007-03-28", "value": 156.38}, {"date": "2007-03-29", "value": 156.75}, {"date": "2007-03-30", "value": 157.32}, {"date": "2007-04-02", "value": 157.35}, {"date": "2007-04-03", "value": 158.53}, {"date": "2007-04-04", "value": 158.7}, {"date": "2007-04-05", "value": 159.0}, {"date": "2007-04-10", "value": 160.05}, {"date": "2007-04-11", "value": 160.0}, {"date": "2007-04-12", "value": 160.62}, {"date": "2007-04-13", "value": 160.55}, {"date": "2007-04-16", "value": 161.96}, {"date": "2007-04-17", "value": 161.81}, {"date": "2007-04-18", "value": 160.77}, {"date": "2007-04-19", "value": 160.13}, {"date": "2007-04-20", "value": 161.45}, {"date": "2007-04-23", "value": 160.91}, {"date": "2007-04-24", "value": 161.39}, {"date": "2007-04-25", "value": 161.95}, {"date": "2007-04-26", "value": 162.26}, {"date": "2007-04-27", "value": 162.76}, {"date": "2007-04-30", "value": 162.82}, {"date": "2007-05-02", "value": 163.28}, {"date": "2007-05-03", "value": 163.47}, {"date": "2007-05-04", "value": 163.15}, {"date": "2007-05-07", "value": 163.31}, {"date": "2007-05-08", "value": 162.29}, {"date": "2007-05-09", "value": 162.35}, {"date": "2007-05-10", "value": 162.86}, {"date": "2007-05-11", "value": 161.46}, {"date": "2007-05-14", "value": 163.06}, {"date": "2007-05-15", "value": 163.08}, {"date": "2007-05-16", "value": 163.64}, {"date": "2007-05-17", "value": 163.77}, {"date": "2007-05-18", "value": 163.0}, {"date": "2007-05-21", "value": 163.32}, {"date": "2007-05-22", "value": 163.47}, {"date": "2007-05-23", "value": 163.85}, {"date": "2007-05-24", "value": 163.2}, {"date": "2007-05-25", "value": 163.5}, {"date": "2007-05-28", "value": 163.71}, {"date": "2007-05-29", "value": 164.23}, {"date": "2007-05-30", "value": 163.26}, {"date": "2007-05-31", "value": 163.56}, {"date": "2007-06-01", "value": 163.81}, {"date": "2007-06-04", "value": 164.34}, {"date": "2007-06-05", "value": 164.42}, {"date": "2007-06-06", "value": 163.67}, {"date": "2007-06-07", "value": 163.43}, {"date": "2007-06-08", "value": 162.4}, {"date": "2007-06-11", "value": 162.55}, {"date": "2007-06-12", "value": 162.56}, {"date": "2007-06-13", "value": 162.52}, {"date": "2007-06-14", "value": 163.56}, {"date": "2007-06-15", "value": 164.42}, {"date": "2007-06-18", "value": 165.46}, {"date": "2007-06-19", "value": 165.46}, {"date": "2007-06-20", "value": 165.88}, {"date": "2007-06-21", "value": 165.5}, {"date": "2007-06-22", "value": 166.75}, {"date": "2007-06-25", "value": 166.21}, {"date": "2007-06-26", "value": 165.78}, {"date": "2007-06-27", "value": 164.69}, {"date": "2007-06-28", "value": 165.61}, {"date": "2007-06-29", "value": 166.63}, {"date": "2007-07-02", "value": 166.66}, {"date": "2007-07-03", "value": 166.63}, {"date": "2007-07-04", "value": 166.87}, {"date": "2007-07-05", "value": 167.1}, {"date": "2007-07-06", "value": 167.57}, {"date": "2007-07-09", "value": 168.13}, {"date": "2007-07-10", "value": 167.86}, {"date": "2007-07-11", "value": 167.39}, {"date": "2007-07-12", "value": 168.39}, {"date": "2007-07-13", "value": 168.68}, {"date": "2007-07-16", "value": 167.84}, {"date": "2007-07-17", "value": 168.07}, {"date": "2007-07-18", "value": 168.3}, {"date": "2007-07-19", "value": 168.66}, {"date": "2007-07-20", "value": 168.46}, {"date": "2007-07-23", "value": 167.58}, {"date": "2007-07-24", "value": 167.22}, {"date": "2007-07-25", "value": 165.55}, {"date": "2007-07-26", "value": 164.52}, {"date": "2007-07-27", "value": 162.12}, {"date": "2007-07-30", "value": 161.58}, {"date": "2007-07-31", "value": 163.59}, {"date": "2007-08-01", "value": 161.9}, {"date": "2007-08-02", "value": 162.8}, {"date": "2007-08-03", "value": 163.24}, {"date": "2007-08-06", "value": 162.88}, {"date": "2007-08-07", "value": 163.67}, {"date": "2007-08-08", "value": 164.5}, {"date": "2007-08-09", "value": 162.68}, {"date": "2007-08-10", "value": 160.37}, {"date": "2007-08-13", "value": 161.47}, {"date": "2007-08-14", "value": 160.74}, {"date": "2007-08-15", "value": 157.39}, {"date": "2007-08-16", "value": 153.19}, {"date": "2007-08-17", "value": 152.74}, {"date": "2007-08-20", "value": 155.14}, {"date": "2007-08-21", "value": 154.98}, {"date": "2007-08-22", "value": 155.32}, {"date": "2007-08-23", "value": 158.26}, {"date": "2007-08-24", "value": 157.7}, {"date": "2007-08-27", "value": 158.63}, {"date": "2007-08-28", "value": 157.55}, {"date": "2007-08-29", "value": 156.48}, {"date": "2007-08-30", "value": 157.33}, {"date": "2007-08-31", "value": 159.25}, {"date": "2007-09-03", "value": 157.86}, {"date": "2007-09-04", "value": 156.84}, {"date": "2007-09-05", "value": 157.11}, {"date": "2007-09-06", "value": 157.32}, {"date": "2007-09-07", "value": 157.79}, {"date": "2007-09-10", "value": 156.64}, {"date": "2007-09-11", "value": 157.31}, {"date": "2007-09-12", "value": 158.14}, {"date": "2007-09-13", "value": 159.52}, {"date": "2007-09-14", "value": 159.2}, {"date": "2007-09-17", "value": 159.45}, {"date": "2007-09-18", "value": 160.16}, {"date": "2007-09-19", "value": 161.8}, {"date": "2007-09-20", "value": 161.43}, {"date": "2007-09-21", "value": 162.46}, {"date": "2007-09-24", "value": 162.35}, {"date": "2007-09-25", "value": 161.24}, {"date": "2007-09-26", "value": 162.93}, {"date": "2007-09-27", "value": 163.29}, {"date": "2007-09-28", "value": 163.55}, {"date": "2007-10-01", "value": 164.76}, {"date": "2007-10-02", "value": 163.92}, {"date": "2007-10-03", "value": 164.86}, {"date": "2007-10-04", "value": 164.51}, {"date": "2007-10-05", "value": 164.6}, {"date": "2007-10-08", "value": 165.49}, {"date": "2007-10-09", "value": 164.54}, {"date": "2007-10-10", "value": 166.05}, {"date": "2007-10-11", "value": 166.96}, {"date": "2007-10-12", "value": 166.51}, {"date": "2007-10-15", "value": 167.52}, {"date": "2007-10-16", "value": 165.17}, {"date": "2007-10-17", "value": 166.27}, {"date": "2007-10-18", "value": 165.0}, {"date": "2007-10-19", "value": 164.86}, {"date": "2007-10-22", "value": 161.4}, {"date": "2007-10-23", "value": 163.5}, {"date": "2007-10-24", "value": 162.67}, {"date": "2007-10-25", "value": 163.64}, {"date": "2007-10-26", "value": 164.5}, {"date": "2007-10-29", "value": 165.17}, {"date": "2007-10-30", "value": 165.41}, {"date": "2007-10-31", "value": 166.49}, {"date": "2007-11-01", "value": 166.29}, {"date": "2007-11-02", "value": 166.88}, {"date": "2007-11-05", "value": 165.39}, {"date": "2007-11-06", "value": 166.9}, {"date": "2007-11-07", "value": 166.07}, {"date": "2007-11-08", "value": 165.9}, {"date": "2007-11-09", "value": 163.22}, {"date": "2007-11-12", "value": 159.55}, {"date": "2007-11-13", "value": 160.96}, {"date": "2007-11-14", "value": 163.26}, {"date": "2007-11-15", "value": 161.98}, {"date": "2007-11-16", "value": 161.98}, {"date": "2007-11-19", "value": 161.58}, {"date": "2007-11-20", "value": 162.85}, {"date": "2007-11-21", "value": 160.92}, {"date": "2007-11-22", "value": 161.22}, {"date": "2007-11-23", "value": 159.87}, {"date": "2007-11-26", "value": 160.96}, {"date": "2007-11-27", "value": 160.11}, {"date": "2007-11-28", "value": 162.02}, {"date": "2007-11-29", "value": 162.26}, {"date": "2007-11-30", "value": 163.43}, {"date": "2007-12-03", "value": 161.82}, {"date": "2007-12-04", "value": 161.85}, {"date": "2007-12-05", "value": 162.33}, {"date": "2007-12-06", "value": 161.55}, {"date": "2007-12-07", "value": 163.38}, {"date": "2007-12-10", "value": 164.53}, {"date": "2007-12-11", "value": 164.24}, {"date": "2007-12-12", "value": 163.41}, {"date": "2007-12-13", "value": 164.21}, {"date": "2007-12-14", "value": 163.99}, {"date": "2007-12-17", "value": 163.12}, {"date": "2007-12-18", "value": 163.44}, {"date": "2007-12-19", "value": 162.54}, {"date": "2007-12-20", "value": 162.3}, {"date": "2007-12-21", "value": 163.27}, {"date": "2007-12-24", "value": 164.25}, {"date": "2007-12-27", "value": 166.22}, {"date": "2007-12-28", "value": 166.13}, {"date": "2007-12-31", "value": 164.93}, {"date": "2008-01-02", "value": 163.83}, {"date": "2008-01-03", "value": 160.68}, {"date": "2008-01-04", "value": 160.86}, {"date": "2008-01-07", "value": 160.65}, {"date": "2008-01-08", "value": 161.23}, {"date": "2008-01-09", "value": 160.61}, {"date": "2008-01-10", "value": 161.08}, {"date": "2008-01-11", "value": 161.18}, {"date": "2008-01-14", "value": 160.55}, {"date": "2008-01-15", "value": 160.02}, {"date": "2008-01-16", "value": 157.29}, {"date": "2008-01-17", "value": 157.07}, {"date": "2008-01-18", "value": 157.7}, {"date": "2008-01-21", "value": 153.85}, {"date": "2008-01-22", "value": 154.13}, {"date": "2008-01-23", "value": 153.5}, {"date": "2008-01-24", "value": 156.3}, {"date": "2008-01-25", "value": 158.35}, {"date": "2008-01-28", "value": 157.67}, {"date": "2008-01-29", "value": 158.02}, {"date": "2008-01-30", "value": 158.39}, {"date": "2008-01-31", "value": 157.93}, {"date": "2008-02-01", "value": 158.51}, {"date": "2008-02-04", "value": 158.5}, {"date": "2008-02-05", "value": 157.79}, {"date": "2008-02-06", "value": 155.58}, {"date": "2008-02-07", "value": 154.59}, {"date": "2008-02-08", "value": 155.89}, {"date": "2008-02-11", "value": 155.42}, {"date": "2008-02-12", "value": 156.18}, {"date": "2008-02-13", "value": 156.83}, {"date": "2008-02-14", "value": 158.22}, {"date": "2008-02-15", "value": 157.78}, {"date": "2008-02-18", "value": 158.36}, {"date": "2008-02-19", "value": 158.64}, {"date": "2008-02-20", "value": 158.32}, {"date": "2008-02-21", "value": 159.27}, {"date": "2008-02-22", "value": 158.76}, {"date": "2008-02-25", "value": 159.71}, {"date": "2008-02-26", "value": 160.45}, {"date": "2008-02-27", "value": 159.95}, {"date": "2008-02-28", "value": 160.57}, {"date": "2008-02-29", "value": 158.03}, {"date": "2008-03-03", "value": 156.79}, {"date": "2008-03-04", "value": 156.78}, {"date": "2008-03-05", "value": 157.65}, {"date": "2008-03-06", "value": 158.55}, {"date": "2008-03-07", "value": 157.47}, {"date": "2008-03-10", "value": 156.87}, {"date": "2008-03-11", "value": 158.37}, {"date": "2008-03-12", "value": 158.45}, {"date": "2008-03-13", "value": 156.45}, {"date": "2008-03-14", "value": 157.07}, {"date": "2008-03-17", "value": 152.5}, {"date": "2008-03-18", "value": 154.42}, {"date": "2008-03-19", "value": 156.16}, {"date": "2008-03-20", "value": 153.2}, {"date": "2008-03-25", "value": 155.9}, {"date": "2008-03-26", "value": 155.89}, {"date": "2008-03-27", "value": 157.53}, {"date": "2008-03-28", "value": 157.86}, {"date": "2008-03-31", "value": 157.37}, {"date": "2008-04-01", "value": 157.55}, {"date": "2008-04-02", "value": 159.4}, {"date": "2008-04-03", "value": 159.75}, {"date": "2008-04-04", "value": 160.88}, {"date": "2008-04-07", "value": 161.13}, {"date": "2008-04-08", "value": 160.75}, {"date": "2008-04-09", "value": 161.36}, {"date": "2008-04-10", "value": 159.18}, {"date": "2008-04-11", "value": 159.83}, {"date": "2008-04-14", "value": 159.38}, {"date": "2008-04-15", "value": 159.87}, {"date": "2008-04-16", "value": 161.41}, {"date": "2008-04-17", "value": 162.74}, {"date": "2008-04-18", "value": 163.99}, {"date": "2008-04-21", "value": 164.43}, {"date": "2008-04-22", "value": 164.43}, {"date": "2008-04-23", "value": 164.3}, {"date": "2008-04-24", "value": 163.07}, {"date": "2008-04-25", "value": 163.01}, {"date": "2008-04-28", "value": 163.55}, {"date": "2008-04-29", "value": 161.73}, {"date": "2008-04-30", "value": 162.62}, {"date": "2008-05-02", "value": 161.94}, {"date": "2008-05-05", "value": 162.73}, {"date": "2008-05-06", "value": 162.25}, {"date": "2008-05-07", "value": 162.55}, {"date": "2008-05-08", "value": 160.15}, {"date": "2008-05-09", "value": 158.81}, {"date": "2008-05-12", "value": 160.42}, {"date": "2008-05-13", "value": 160.71}, {"date": "2008-05-14", "value": 162.48}, {"date": "2008-05-15", "value": 162.61}, {"date": "2008-05-16", "value": 162.29}, {"date": "2008-05-19", "value": 162.04}, {"date": "2008-05-20", "value": 162.84}, {"date": "2008-05-21", "value": 162.82}, {"date": "2008-05-22", "value": 162.71}, {"date": "2008-05-23", "value": 162.97}, {"date": "2008-05-26", "value": 162.97}, {"date": "2008-05-27", "value": 163.65}, {"date": "2008-05-28", "value": 164.07}, {"date": "2008-05-29", "value": 163.76}, {"date": "2008-05-30", "value": 163.74}, {"date": "2008-06-02", "value": 162.64}, {"date": "2008-06-03", "value": 163.0}, {"date": "2008-06-04", "value": 161.82}, {"date": "2008-06-05", "value": 163.46}, {"date": "2008-06-06", "value": 165.75}, {"date": "2008-06-09", "value": 166.76}, {"date": "2008-06-10", "value": 165.77}, {"date": "2008-06-11", "value": 166.37}, {"date": "2008-06-12", "value": 166.08}, {"date": "2008-06-13", "value": 166.05}, {"date": "2008-06-16", "value": 167.26}, {"date": "2008-06-17", "value": 167.59}, {"date": "2008-06-18", "value": 167.62}, {"date": "2008-06-19", "value": 166.94}, {"date": "2008-06-20", "value": 167.83}, {"date": "2008-06-23", "value": 167.46}, {"date": "2008-06-24", "value": 168.0}, {"date": "2008-06-25", "value": 168.4}, {"date": "2008-06-26", "value": 169.23}, {"date": "2008-06-27", "value": 167.08}, {"date": "2008-06-30", "value": 166.44}, {"date": "2008-07-01", "value": 166.57}, {"date": "2008-07-02", "value": 168.41}, {"date": "2008-07-03", "value": 168.62}, {"date": "2008-07-04", "value": 167.31}, {"date": "2008-07-07", "value": 168.47}, {"date": "2008-07-08", "value": 167.96}, {"date": "2008-07-09", "value": 168.87}, {"date": "2008-07-10", "value": 168.5}, {"date": "2008-07-11", "value": 168.35}, {"date": "2008-07-14", "value": 169.24}, {"date": "2008-07-15", "value": 167.48}, {"date": "2008-07-16", "value": 165.66}, {"date": "2008-07-17", "value": 167.43}, {"date": "2008-07-18", "value": 169.03}, {"date": "2008-07-21", "value": 169.65}, {"date": "2008-07-22", "value": 169.26}, {"date": "2008-07-23", "value": 169.75}, {"date": "2008-07-24", "value": 168.92}, {"date": "2008-07-25", "value": 168.77}, {"date": "2008-07-28", "value": 169.63}, {"date": "2008-07-29", "value": 169.33}, {"date": "2008-07-30", "value": 168.2}, {"date": "2008-07-31", "value": 169.02}, {"date": "2008-08-01", "value": 167.44}, {"date": "2008-08-04", "value": 168.39}, {"date": "2008-08-05", "value": 167.06}, {"date": "2008-08-06", "value": 168.16}, {"date": "2008-08-07", "value": 169.16}, {"date": "2008-08-08", "value": 165.61}, {"date": "2008-08-11", "value": 164.73}, {"date": "2008-08-12", "value": 163.97}, {"date": "2008-08-13", "value": 162.05}, {"date": "2008-08-14", "value": 163.36}, {"date": "2008-08-15", "value": 162.7}, {"date": "2008-08-18", "value": 162.2}, {"date": "2008-08-19", "value": 161.11}, {"date": "2008-08-20", "value": 162.22}, {"date": "2008-08-21", "value": 160.35}, {"date": "2008-08-22", "value": 162.55}, {"date": "2008-08-25", "value": 162.32}, {"date": "2008-08-26", "value": 160.19}, {"date": "2008-08-27", "value": 160.98}, {"date": "2008-08-28", "value": 161.44}, {"date": "2008-08-29", "value": 160.22}, {"date": "2008-09-01", "value": 157.72}, {"date": "2008-09-02", "value": 158.01}, {"date": "2008-09-03", "value": 156.75}, {"date": "2008-09-04", "value": 156.76}, {"date": "2008-09-05", "value": 151.54}, {"date": "2008-09-08", "value": 154.42}, {"date": "2008-09-09", "value": 152.9}, {"date": "2008-09-10", "value": 150.52}, {"date": "2008-09-11", "value": 148.69}, {"date": "2008-09-12", "value": 150.91}, {"date": "2008-09-15", "value": 149.87}, {"date": "2008-09-16", "value": 148.07}, {"date": "2008-09-17", "value": 150.26}, {"date": "2008-09-18", "value": 151.96}, {"date": "2008-09-19", "value": 153.03}, {"date": "2008-09-22", "value": 155.2}, {"date": "2008-09-23", "value": 155.42}, {"date": "2008-09-24", "value": 155.57}, {"date": "2008-09-25", "value": 155.91}, {"date": "2008-09-26", "value": 154.13}, {"date": "2008-09-29", "value": 152.3}, {"date": "2008-09-30", "value": 150.47}, {"date": "2008-10-01", "value": 149.55}, {"date": "2008-10-02", "value": 146.45}, {"date": "2008-10-03", "value": 145.09}, {"date": "2008-10-06", "value": 140.78}, {"date": "2008-10-07", "value": 139.51}, {"date": "2008-10-08", "value": 138.42}, {"date": "2008-10-09", "value": 137.84}, {"date": "2008-10-10", "value": 134.68}, {"date": "2008-10-13", "value": 136.63}, {"date": "2008-10-14", "value": 141.25}, {"date": "2008-10-15", "value": 138.18}, {"date": "2008-10-16", "value": 135.91}, {"date": "2008-10-17", "value": 135.57}, {"date": "2008-10-20", "value": 136.45}, {"date": "2008-10-21", "value": 133.06}, {"date": "2008-10-22", "value": 126.88}, {"date": "2008-10-23", "value": 124.41}, {"date": "2008-10-24", "value": 117.4}, {"date": "2008-10-27", "value": 115.75}, {"date": "2008-10-28", "value": 119.42}, {"date": "2008-10-29", "value": 124.0}, {"date": "2008-10-30", "value": 128.73}, {"date": "2008-10-31", "value": 124.97}, {"date": "2008-11-03", "value": 126.38}, {"date": "2008-11-04", "value": 127.35}, {"date": "2008-11-05", "value": 127.4}, {"date": "2008-11-06", "value": 124.86}, {"date": "2008-11-07", "value": 124.29}, {"date": "2008-11-10", "value": 127.89}, {"date": "2008-11-11", "value": 124.77}, {"date": "2008-11-12", "value": 121.81}, {"date": "2008-11-13", "value": 120.34}, {"date": "2008-11-14", "value": 122.17}, {"date": "2008-11-17", "value": 121.93}, {"date": "2008-11-18", "value": 121.92}, {"date": "2008-11-19", "value": 122.07}, {"date": "2008-11-20", "value": 119.87}, {"date": "2008-11-21", "value": 119.3}, {"date": "2008-11-24", "value": 122.52}, {"date": "2008-11-25", "value": 123.08}, {"date": "2008-11-26", "value": 123.1}, {"date": "2008-11-27", "value": 123.04}, {"date": "2008-11-28", "value": 121.46}, {"date": "2008-12-01", "value": 118.42}, {"date": "2008-12-02", "value": 118.56}, {"date": "2008-12-03", "value": 117.39}, {"date": "2008-12-04", "value": 117.1}, {"date": "2008-12-05", "value": 116.91}, {"date": "2008-12-08", "value": 120.1}, {"date": "2008-12-09", "value": 118.85}, {"date": "2008-12-10", "value": 119.77}, {"date": "2008-12-11", "value": 120.67}, {"date": "2008-12-12", "value": 120.21}, {"date": "2008-12-15", "value": 122.42}, {"date": "2008-12-16", "value": 123.2}, {"date": "2008-12-17", "value": 124.35}, {"date": "2008-12-18", "value": 129.22}, {"date": "2008-12-19", "value": 124.74}, {"date": "2008-12-22", "value": 125.66}, {"date": "2008-12-23", "value": 126.03}, {"date": "2008-12-24", "value": 126.65}, {"date": "2008-12-29", "value": 128.98}, {"date": "2008-12-30", "value": 127.4}, {"date": "2008-12-31", "value": 126.14}, {"date": "2009-01-02", "value": 126.64}, {"date": "2009-01-05", "value": 126.81}, {"date": "2009-01-06", "value": 125.84}, {"date": "2009-01-07", "value": 126.77}, {"date": "2009-01-08", "value": 124.34}, {"date": "2009-01-09", "value": 124.4}, {"date": "2009-01-12", "value": 120.48}, {"date": "2009-01-13", "value": 118.54}, {"date": "2009-01-14", "value": 117.66}, {"date": "2009-01-15", "value": 116.97}, {"date": "2009-01-16", "value": 120.11}, {"date": "2009-01-19", "value": 119.16}, {"date": "2009-01-20", "value": 116.9}, {"date": "2009-01-21", "value": 116.11}, {"date": "2009-01-22", "value": 114.98}, {"date": "2009-01-23", "value": 113.65}, {"date": "2009-01-26", "value": 115.82}, {"date": "2009-01-27", "value": 117.59}, {"date": "2009-01-28", "value": 118.57}, {"date": "2009-01-29", "value": 118.07}, {"date": "2009-01-30", "value": 114.98}, {"date": "2009-02-02", "value": 114.04}, {"date": "2009-02-03", "value": 115.02}, {"date": "2009-02-04", "value": 114.28}, {"date": "2009-02-05", "value": 115.04}, {"date": "2009-02-06", "value": 116.7}, {"date": "2009-02-09", "value": 119.21}, {"date": "2009-02-10", "value": 118.39}, {"date": "2009-02-11", "value": 116.5}, {"date": "2009-02-12", "value": 115.46}, {"date": "2009-02-13", "value": 117.59}, {"date": "2009-02-16", "value": 117.33}, {"date": "2009-02-17", "value": 116.2}, {"date": "2009-02-18", "value": 116.83}, {"date": "2009-02-19", "value": 118.99}, {"date": "2009-02-20", "value": 118.62}, {"date": "2009-02-23", "value": 121.09}, {"date": "2009-02-24", "value": 122.4}, {"date": "2009-02-25", "value": 123.76}, {"date": "2009-02-26", "value": 125.33}, {"date": "2009-02-27", "value": 123.23}, {"date": "2009-03-02", "value": 122.52}, {"date": "2009-03-03", "value": 123.64}, {"date": "2009-03-04", "value": 124.67}, {"date": "2009-03-05", "value": 124.71}, {"date": "2009-03-06", "value": 122.53}, {"date": "2009-03-09", "value": 124.4}, {"date": "2009-03-10", "value": 125.45}, {"date": "2009-03-11", "value": 125.35}, {"date": "2009-03-12", "value": 124.3}, {"date": "2009-03-13", "value": 127.03}, {"date": "2009-03-16", "value": 128.51}, {"date": "2009-03-17", "value": 128.1}, {"date": "2009-03-18", "value": 128.94}, {"date": "2009-03-19", "value": 129.67}, {"date": "2009-03-20", "value": 129.87}, {"date": "2009-03-23", "value": 131.12}, {"date": "2009-03-24", "value": 132.68}, {"date": "2009-03-25", "value": 132.24}, {"date": "2009-03-26", "value": 133.63}, {"date": "2009-03-27", "value": 129.91}, {"date": "2009-03-30", "value": 127.93}, {"date": "2009-03-31", "value": 131.17}, {"date": "2009-04-01", "value": 130.86}, {"date": "2009-04-02", "value": 133.48}, {"date": "2009-04-03", "value": 134.08}, {"date": "2009-04-06", "value": 136.02}, {"date": "2009-04-07", "value": 132.8}, {"date": "2009-04-08", "value": 132.37}, {"date": "2009-04-09", "value": 133.05}, {"date": "2009-04-14", "value": 132.57}, {"date": "2009-04-15", "value": 130.7}, {"date": "2009-04-16", "value": 130.5}, {"date": "2009-04-17", "value": 129.67}, {"date": "2009-04-20", "value": 127.8}, {"date": "2009-04-21", "value": 126.82}, {"date": "2009-04-22", "value": 126.85}, {"date": "2009-04-23", "value": 128.28}, {"date": "2009-04-24", "value": 128.3}, {"date": "2009-04-27", "value": 126.82}, {"date": "2009-04-28", "value": 125.08}, {"date": "2009-04-29", "value": 128.53}, {"date": "2009-04-30", "value": 130.34}, {"date": "2009-05-04", "value": 131.52}, {"date": "2009-05-05", "value": 132.59}, {"date": "2009-05-06", "value": 131.17}, {"date": "2009-05-07", "value": 132.72}, {"date": "2009-05-08", "value": 133.36}, {"date": "2009-05-11", "value": 132.82}, {"date": "2009-05-12", "value": 132.9}, {"date": "2009-05-13", "value": 130.9}, {"date": "2009-05-14", "value": 129.41}, {"date": "2009-05-15", "value": 128.67}, {"date": "2009-05-18", "value": 129.28}, {"date": "2009-05-19", "value": 130.91}, {"date": "2009-05-20", "value": 131.06}, {"date": "2009-05-21", "value": 130.84}, {"date": "2009-05-22", "value": 131.41}, {"date": "2009-05-25", "value": 133.22}, {"date": "2009-05-26", "value": 132.06}, {"date": "2009-05-27", "value": 132.48}, {"date": "2009-05-28", "value": 134.38}, {"date": "2009-05-29", "value": 135.22}, {"date": "2009-06-01", "value": 134.89}, {"date": "2009-06-02", "value": 136.09}, {"date": "2009-06-03", "value": 136.33}, {"date": "2009-06-04", "value": 136.32}, {"date": "2009-06-05", "value": 137.48}, {"date": "2009-06-08", "value": 136.53}, {"date": "2009-06-09", "value": 136.8}, {"date": "2009-06-10", "value": 138.03}, {"date": "2009-06-11", "value": 137.39}, {"date": "2009-06-12", "value": 137.55}, {"date": "2009-06-15", "value": 136.08}, {"date": "2009-06-16", "value": 134.78}, {"date": "2009-06-17", "value": 133.28}, {"date": "2009-06-18", "value": 133.57}, {"date": "2009-06-19", "value": 134.84}, {"date": "2009-06-22", "value": 133.02}, {"date": "2009-06-23", "value": 133.49}, {"date": "2009-06-24", "value": 133.77}, {"date": "2009-06-25", "value": 134.34}, {"date": "2009-06-26", "value": 134.5}, {"date": "2009-06-29", "value": 134.03}, {"date": "2009-06-30", "value": 135.51}, {"date": "2009-07-01", "value": 136.53}, {"date": "2009-07-02", "value": 135.95}, {"date": "2009-07-03", "value": 134.32}, {"date": "2009-07-06", "value": 132.44}, {"date": "2009-07-07", "value": 133.61}, {"date": "2009-07-08", "value": 131.02}, {"date": "2009-07-09", "value": 130.05}, {"date": "2009-07-10", "value": 128.21}, {"date": "2009-07-13", "value": 129.03}, {"date": "2009-07-14", "value": 130.34}, {"date": "2009-07-15", "value": 131.57}, {"date": "2009-07-16", "value": 132.63}, {"date": "2009-07-17", "value": 132.06}, {"date": "2009-07-20", "value": 134.44}, {"date": "2009-07-21", "value": 134.1}, {"date": "2009-07-22", "value": 132.49}, {"date": "2009-07-23", "value": 134.23}, {"date": "2009-07-24", "value": 134.92}, {"date": "2009-07-27", "value": 135.61}, {"date": "2009-07-28", "value": 134.53}, {"date": "2009-07-29", "value": 133.86}, {"date": "2009-07-30", "value": 133.89}, {"date": "2009-07-31", "value": 135.33}, {"date": "2009-08-03", "value": 135.86}, {"date": "2009-08-04", "value": 136.22}, {"date": "2009-08-05", "value": 137.38}, {"date": "2009-08-06", "value": 137.31}, {"date": "2009-08-07", "value": 136.89}, {"date": "2009-08-10", "value": 138.01}, {"date": "2009-08-11", "value": 136.72}, {"date": "2009-08-12", "value": 135.77}, {"date": "2009-08-13", "value": 137.52}, {"date": "2009-08-14", "value": 135.61}, {"date": "2009-08-17", "value": 132.94}, {"date": "2009-08-18", "value": 134.12}, {"date": "2009-08-19", "value": 132.55}, {"date": "2009-08-20", "value": 134.11}, {"date": "2009-08-21", "value": 134.19}, {"date": "2009-08-24", "value": 135.57}, {"date": "2009-08-25", "value": 135.05}, {"date": "2009-08-26", "value": 134.32}, {"date": "2009-08-27", "value": 133.61}, {"date": "2009-08-28", "value": 134.75}, {"date": "2009-08-31", "value": 133.1}, {"date": "2009-09-01", "value": 133.26}, {"date": "2009-09-02", "value": 131.63}, {"date": "2009-09-03", "value": 132.47}, {"date": "2009-09-04", "value": 132.45}, {"date": "2009-09-07", "value": 133.33}, {"date": "2009-09-08", "value": 133.57}, {"date": "2009-09-09", "value": 134.13}, {"date": "2009-09-10", "value": 133.92}, {"date": "2009-09-11", "value": 132.62}, {"date": "2009-09-14", "value": 132.3}, {"date": "2009-09-15", "value": 133.26}, {"date": "2009-09-16", "value": 132.6}, {"date": "2009-09-17", "value": 134.38}, {"date": "2009-09-18", "value": 134.17}, {"date": "2009-09-21", "value": 135.46}, {"date": "2009-09-22", "value": 135.09}, {"date": "2009-09-23", "value": 134.96}, {"date": "2009-09-24", "value": 133.85}, {"date": "2009-09-25", "value": 132.59}, {"date": "2009-09-28", "value": 131.15}, {"date": "2009-09-29", "value": 130.91}, {"date": "2009-09-30", "value": 131.07}, {"date": "2009-10-01", "value": 130.78}, {"date": "2009-10-02", "value": 129.95}, {"date": "2009-10-05", "value": 131.41}, {"date": "2009-10-06", "value": 131.21}, {"date": "2009-10-07", "value": 130.68}, {"date": "2009-10-08", "value": 130.46}, {"date": "2009-10-09", "value": 131.12}, {"date": "2009-10-12", "value": 132.99}, {"date": "2009-10-13", "value": 133.02}, {"date": "2009-10-14", "value": 133.39}, {"date": "2009-10-15", "value": 134.07}, {"date": "2009-10-16", "value": 135.6}, {"date": "2009-10-19", "value": 135.66}, {"date": "2009-10-20", "value": 135.53}, {"date": "2009-10-21", "value": 135.82}, {"date": "2009-10-22", "value": 136.9}, {"date": "2009-10-23", "value": 137.97}, {"date": "2009-10-26", "value": 138.09}, {"date": "2009-10-27", "value": 136.91}, {"date": "2009-10-28", "value": 134.76}, {"date": "2009-10-29", "value": 135.13}, {"date": "2009-10-30", "value": 134.66}, {"date": "2009-11-02", "value": 132.95}, {"date": "2009-11-03", "value": 132.25}, {"date": "2009-11-04", "value": 134.3}, {"date": "2009-11-05", "value": 134.3}, {"date": "2009-11-06", "value": 134.76}, {"date": "2009-11-09", "value": 134.81}, {"date": "2009-11-10", "value": 134.51}, {"date": "2009-11-11", "value": 135.11}, {"date": "2009-11-12", "value": 134.32}, {"date": "2009-11-13", "value": 133.51}, {"date": "2009-11-16", "value": 134.02}, {"date": "2009-11-17", "value": 132.76}, {"date": "2009-11-18", "value": 133.39}, {"date": "2009-11-19", "value": 132.05}, {"date": "2009-11-20", "value": 131.87}, {"date": "2009-11-23", "value": 133.03}, {"date": "2009-11-24", "value": 132.57}, {"date": "2009-11-25", "value": 132.1}, {"date": "2009-11-26", "value": 130.7}, {"date": "2009-11-27", "value": 129.2}, {"date": "2009-11-30", "value": 129.77}, {"date": "2009-12-01", "value": 131.02}, {"date": "2009-12-02", "value": 131.55}, {"date": "2009-12-03", "value": 133.17}, {"date": "2009-12-04", "value": 133.08}, {"date": "2009-12-07", "value": 133.24}, {"date": "2009-12-08", "value": 130.74}, {"date": "2009-12-09", "value": 129.91}, {"date": "2009-12-10", "value": 130.03}, {"date": "2009-12-11", "value": 131.13}, {"date": "2009-12-14", "value": 129.55}, {"date": "2009-12-15", "value": 130.22}, {"date": "2009-12-16", "value": 130.61}, {"date": "2009-12-17", "value": 129.27}, {"date": "2009-12-18", "value": 129.68}, {"date": "2009-12-21", "value": 130.1}, {"date": "2009-12-22", "value": 130.83}, {"date": "2009-12-23", "value": 130.95}, {"date": "2009-12-24", "value": 131.73}, {"date": "2009-12-28", "value": 131.86}, {"date": "2009-12-29", "value": 132.44}, {"date": "2009-12-30", "value": 132.35}, {"date": "2009-12-31", "value": 133.16}, {"date": "2010-01-04", "value": 133.62}, {"date": "2010-01-05", "value": 132.54}, {"date": "2010-01-06", "value": 132.69}, {"date": "2010-01-07", "value": 133.5}, {"date": "2010-01-08", "value": 133.36}, {"date": "2010-01-11", "value": 134.23}, {"date": "2010-01-12", "value": 132.41}, {"date": "2010-01-13", "value": 133.02}, {"date": "2010-01-14", "value": 132.88}, {"date": "2010-01-15", "value": 130.76}, {"date": "2010-01-18", "value": 130.33}, {"date": "2010-01-19", "value": 129.79}, {"date": "2010-01-20", "value": 128.65}, {"date": "2010-01-21", "value": 129.14}, {"date": "2010-01-22", "value": 127.35}, {"date": "2010-01-25", "value": 127.74}, {"date": "2010-01-26", "value": 126.31}, {"date": "2010-01-27", "value": 125.95}, {"date": "2010-01-28", "value": 126.36}, {"date": "2010-01-29", "value": 126.15}, {"date": "2010-02-01", "value": 125.6}, {"date": "2010-02-02", "value": 126.2}, {"date": "2010-02-03", "value": 126.73}, {"date": "2010-02-04", "value": 125.68}, {"date": "2010-02-05", "value": 122.49}, {"date": "2010-02-08", "value": 122.07}, {"date": "2010-02-09", "value": 123.4}, {"date": "2010-02-10", "value": 123.01}, {"date": "2010-02-11", "value": 123.03}, {"date": "2010-02-12", "value": 122.33}, {"date": "2010-02-15", "value": 122.42}, {"date": "2010-02-16", "value": 122.68}, {"date": "2010-02-17", "value": 124.69}, {"date": "2010-02-18", "value": 123.3}, {"date": "2010-02-19", "value": 124.17}, {"date": "2010-02-22", "value": 124.38}, {"date": "2010-02-23", "value": 123.19}, {"date": "2010-02-24", "value": 122.16}, {"date": "2010-02-25", "value": 120.66}, {"date": "2010-02-26", "value": 120.92}, {"date": "2010-03-01", "value": 120.67}, {"date": "2010-03-02", "value": 120.68}, {"date": "2010-03-03", "value": 121.1}, {"date": "2010-03-04", "value": 120.86}, {"date": "2010-03-05", "value": 121.48}, {"date": "2010-03-08", "value": 123.48}, {"date": "2010-03-09", "value": 121.72}, {"date": "2010-03-10", "value": 123.16}, {"date": "2010-03-11", "value": 123.84}, {"date": "2010-03-12", "value": 124.57}, {"date": "2010-03-15", "value": 124.3}, {"date": "2010-03-16", "value": 124.22}, {"date": "2010-03-17", "value": 124.43}, {"date": "2010-03-18", "value": 123.33}, {"date": "2010-03-19", "value": 122.86}, {"date": "2010-03-22", "value": 121.25}, {"date": "2010-03-23", "value": 122.16}, {"date": "2010-03-24", "value": 122.62}, {"date": "2010-03-25", "value": 123.44}, {"date": "2010-03-26", "value": 124.0}, {"date": "2010-03-29", "value": 124.75}, {"date": "2010-03-30", "value": 124.8}, {"date": "2010-03-31", "value": 125.93}, {"date": "2010-04-01", "value": 126.28}, {"date": "2010-04-06", "value": 126.04}, {"date": "2010-04-07", "value": 125.04}, {"date": "2010-04-08", "value": 123.76}, {"date": "2010-04-09", "value": 125.34}, {"date": "2010-04-12", "value": 126.99}, {"date": "2010-04-13", "value": 126.34}, {"date": "2010-04-14", "value": 127.42}, {"date": "2010-04-15", "value": 126.18}, {"date": "2010-04-16", "value": 125.3}, {"date": "2010-04-19", "value": 123.5}, {"date": "2010-04-20", "value": 125.32}, {"date": "2010-04-21", "value": 124.65}, {"date": "2010-04-22", "value": 124.03}, {"date": "2010-04-23", "value": 125.11}, {"date": "2010-04-26", "value": 125.46}, {"date": "2010-04-27", "value": 124.7}, {"date": "2010-04-28", "value": 124.48}, {"date": "2010-04-29", "value": 124.76}, {"date": "2010-04-30", "value": 125.81}, {"date": "2010-05-03", "value": 124.95}, {"date": "2010-05-04", "value": 123.66}, {"date": "2010-05-05", "value": 122.66}, {"date": "2010-05-06", "value": 119.34}, {"date": "2010-05-07", "value": 117.84}, {"date": "2010-05-10", "value": 120.97}, {"date": "2010-05-11", "value": 117.38}, {"date": "2010-05-12", "value": 118.06}, {"date": "2010-05-13", "value": 116.99}, {"date": "2010-05-14", "value": 115.55}, {"date": "2010-05-17", "value": 114.17}, {"date": "2010-05-18", "value": 115.32}, {"date": "2010-05-19", "value": 112.49}, {"date": "2010-05-20", "value": 111.93}, {"date": "2010-05-21", "value": 112.08}, {"date": "2010-05-24", "value": 111.63}, {"date": "2010-05-25", "value": 109.53}, {"date": "2010-05-26", "value": 111.35}, {"date": "2010-05-27", "value": 110.79}, {"date": "2010-05-28", "value": 113.06}, {"date": "2010-05-31", "value": 112.62}, {"date": "2010-06-01", "value": 110.65}, {"date": "2010-06-02", "value": 112.36}, {"date": "2010-06-03", "value": 113.74}, {"date": "2010-06-04", "value": 111.73}, {"date": "2010-06-07", "value": 109.86}, {"date": "2010-06-08", "value": 109.32}, {"date": "2010-06-09", "value": 109.99}, {"date": "2010-06-10", "value": 109.84}, {"date": "2010-06-11", "value": 111.13}, {"date": "2010-06-14", "value": 112.43}, {"date": "2010-06-15", "value": 111.77}, {"date": "2010-06-16", "value": 112.15}, {"date": "2010-06-17", "value": 112.89}, {"date": "2010-06-18", "value": 112.12}, {"date": "2010-06-21", "value": 113.1}, {"date": "2010-06-22", "value": 111.09}, {"date": "2010-06-23", "value": 110.76}, {"date": "2010-06-24", "value": 109.59}, {"date": "2010-06-25", "value": 109.99}, {"date": "2010-06-28", "value": 110.25}, {"date": "2010-06-29", "value": 108.31}, {"date": "2010-06-30", "value": 108.79}, {"date": "2010-07-01", "value": 108.14}, {"date": "2010-07-02", "value": 109.88}, {"date": "2010-07-05", "value": 109.93}, {"date": "2010-07-06", "value": 110.46}, {"date": "2010-07-07", "value": 109.56}, {"date": "2010-07-08", "value": 111.49}, {"date": "2010-07-09", "value": 111.85}, {"date": "2010-07-12", "value": 111.35}, {"date": "2010-07-13", "value": 110.95}, {"date": "2010-07-14", "value": 112.49}, {"date": "2010-07-15", "value": 113.11}, {"date": "2010-07-16", "value": 112.54}, {"date": "2010-07-19", "value": 112.84}, {"date": "2010-07-20", "value": 111.5}, {"date": "2010-07-21", "value": 111.52}, {"date": "2010-07-22", "value": 111.57}, {"date": "2010-07-23", "value": 112.48}, {"date": "2010-07-26", "value": 112.31}, {"date": "2010-07-27", "value": 113.79}, {"date": "2010-07-28", "value": 114.01}, {"date": "2010-07-29", "value": 113.64}, {"date": "2010-07-30", "value": 112.62}, {"date": "2010-08-02", "value": 113.27}, {"date": "2010-08-03", "value": 113.51}, {"date": "2010-08-04", "value": 112.92}, {"date": "2010-08-05", "value": 113.66}, {"date": "2010-08-06", "value": 113.14}, {"date": "2010-08-09", "value": 113.48}, {"date": "2010-08-10", "value": 113.23}, {"date": "2010-08-11", "value": 110.56}, {"date": "2010-08-12", "value": 109.5}, {"date": "2010-08-13", "value": 109.78}, {"date": "2010-08-16", "value": 109.49}, {"date": "2010-08-17", "value": 109.66}, {"date": "2010-08-18", "value": 109.93}, {"date": "2010-08-19", "value": 109.82}, {"date": "2010-08-20", "value": 108.54}, {"date": "2010-08-23", "value": 108.23}, {"date": "2010-08-24", "value": 106.19}, {"date": "2010-08-25", "value": 106.49}, {"date": "2010-08-26", "value": 107.15}, {"date": "2010-08-27", "value": 107.74}, {"date": "2010-08-30", "value": 107.54}, {"date": "2010-08-31", "value": 107.07}, {"date": "2010-09-01", "value": 107.54}, {"date": "2010-09-02", "value": 107.81}, {"date": "2010-09-03", "value": 108.38}, {"date": "2010-09-06", "value": 108.42}, {"date": "2010-09-07", "value": 106.86}, {"date": "2010-09-08", "value": 106.41}, {"date": "2010-09-09", "value": 106.46}, {"date": "2010-09-10", "value": 106.84}, {"date": "2010-09-13", "value": 107.69}, {"date": "2010-09-14", "value": 107.04}, {"date": "2010-09-15", "value": 111.04}, {"date": "2010-09-16", "value": 111.93}, {"date": "2010-09-17", "value": 111.98}, {"date": "2010-09-20", "value": 112.07}, {"date": "2010-09-21", "value": 112.05}, {"date": "2010-09-22", "value": 113.14}, {"date": "2010-09-23", "value": 112.49}, {"date": "2010-09-24", "value": 113.2}, {"date": "2010-09-27", "value": 113.52}, {"date": "2010-09-28", "value": 113.22}, {"date": "2010-09-29", "value": 113.85}, {"date": "2010-09-30", "value": 113.68}, {"date": "2010-10-01", "value": 114.26}, {"date": "2010-10-04", "value": 114.1}, {"date": "2010-10-05", "value": 114.8}, {"date": "2010-10-06", "value": 114.98}, {"date": "2010-10-07", "value": 115.1}, {"date": "2010-10-08", "value": 114.21}, {"date": "2010-10-11", "value": 114.24}, {"date": "2010-10-12", "value": 113.35}, {"date": "2010-10-13", "value": 114.23}, {"date": "2010-10-14", "value": 114.43}, {"date": "2010-10-15", "value": 114.28}, {"date": "2010-10-18", "value": 113.0}, {"date": "2010-10-19", "value": 113.16}, {"date": "2010-10-20", "value": 112.59}, {"date": "2010-10-21", "value": 113.65}, {"date": "2010-10-22", "value": 113.18}, {"date": "2010-10-25", "value": 113.21}, {"date": "2010-10-26", "value": 113.11}, {"date": "2010-10-27", "value": 112.78}, {"date": "2010-10-28", "value": 112.57}, {"date": "2010-10-29", "value": 111.87}, {"date": "2010-11-01", "value": 111.94}, {"date": "2010-11-02", "value": 113.18}, {"date": "2010-11-03", "value": 113.67}, {"date": "2010-11-04", "value": 115.15}, {"date": "2010-11-05", "value": 114.41}, {"date": "2010-11-08", "value": 112.88}, {"date": "2010-11-09", "value": 112.44}, {"date": "2010-11-10", "value": 113.48}, {"date": "2010-11-11", "value": 112.78}, {"date": "2010-11-12", "value": 112.59}, {"date": "2010-11-15", "value": 113.31}, {"date": "2010-11-16", "value": 113.21}, {"date": "2010-11-17", "value": 112.5}, {"date": "2010-11-18", "value": 113.72}, {"date": "2010-11-19", "value": 114.09}, {"date": "2010-11-22", "value": 113.97}, {"date": "2010-11-23", "value": 112.5}, {"date": "2010-11-24", "value": 111.28}, {"date": "2010-11-25", "value": 111.35}, {"date": "2010-11-26", "value": 110.92}, {"date": "2010-11-29", "value": 110.73}, {"date": "2010-11-30", "value": 109.0}, {"date": "2010-12-01", "value": 110.37}, {"date": "2010-12-02", "value": 110.97}, {"date": "2010-12-03", "value": 110.86}, {"date": "2010-12-06", "value": 110.06}, {"date": "2010-12-07", "value": 110.43}, {"date": "2010-12-08", "value": 111.08}, {"date": "2010-12-09", "value": 111.02}, {"date": "2010-12-10", "value": 110.8}, {"date": "2010-12-13", "value": 111.55}, {"date": "2010-12-14", "value": 111.63}, {"date": "2010-12-15", "value": 111.88}, {"date": "2010-12-16", "value": 111.28}, {"date": "2010-12-17", "value": 111.26}, {"date": "2010-12-20", "value": 110.1}, {"date": "2010-12-21", "value": 110.0}, {"date": "2010-12-22", "value": 109.68}, {"date": "2010-12-23", "value": 108.95}, {"date": "2010-12-24", "value": 108.63}, {"date": "2010-12-27", "value": 108.89}, {"date": "2010-12-28", "value": 108.2}, {"date": "2010-12-29", "value": 107.99}, {"date": "2010-12-30", "value": 108.24}, {"date": "2010-12-31", "value": 108.65}, {"date": "2011-01-03", "value": 108.7}, {"date": "2011-01-04", "value": 110.2}, {"date": "2011-01-05", "value": 108.72}, {"date": "2011-01-06", "value": 108.92}, {"date": "2011-01-07", "value": 108.29}, {"date": "2011-01-10", "value": 107.17}, {"date": "2011-01-11", "value": 107.61}, {"date": "2011-01-12", "value": 108.17}, {"date": "2011-01-13", "value": 109.5}, {"date": "2011-01-14", "value": 110.71}, {"date": "2011-01-17", "value": 109.91}, {"date": "2011-01-18", "value": 110.29}, {"date": "2011-01-19", "value": 110.85}, {"date": "2011-01-20", "value": 110.93}, {"date": "2011-01-21", "value": 111.87}, {"date": "2011-01-24", "value": 112.46}, {"date": "2011-01-25", "value": 112.08}, {"date": "2011-01-26", "value": 112.47}, {"date": "2011-01-27", "value": 113.9}, {"date": "2011-01-28", "value": 112.76}, {"date": "2011-01-31", "value": 112.49}, {"date": "2011-02-01", "value": 112.19}, {"date": "2011-02-02", "value": 112.35}, {"date": "2011-02-03", "value": 112.46}, {"date": "2011-02-04", "value": 111.42}, {"date": "2011-02-07", "value": 111.52}, {"date": "2011-02-08", "value": 112.09}, {"date": "2011-02-09", "value": 112.65}, {"date": "2011-02-10", "value": 112.71}, {"date": "2011-02-11", "value": 113.01}, {"date": "2011-02-14", "value": 112.15}, {"date": "2011-02-15", "value": 113.21}, {"date": "2011-02-16", "value": 113.12}, {"date": "2011-02-17", "value": 113.39}, {"date": "2011-02-18", "value": 113.62}, {"date": "2011-02-21", "value": 113.68}, {"date": "2011-02-22", "value": 113.63}, {"date": "2011-02-23", "value": 113.69}, {"date": "2011-02-24", "value": 112.69}, {"date": "2011-02-25", "value": 112.52}, {"date": "2011-02-28", "value": 113.26}, {"date": "2011-03-01", "value": 113.39}, {"date": "2011-03-02", "value": 113.33}, {"date": "2011-03-03", "value": 113.43}, {"date": "2011-03-04", "value": 115.63}, {"date": "2011-03-07", "value": 115.15}, {"date": "2011-03-08", "value": 114.64}, {"date": "2011-03-09", "value": 115.14}, {"date": "2011-03-10", "value": 114.78}, {"date": "2011-03-11", "value": 113.24}, {"date": "2011-03-14", "value": 114.16}, {"date": "2011-03-15", "value": 112.39}, {"date": "2011-03-16", "value": 112.43}, {"date": "2011-03-17", "value": 110.42}, {"date": "2011-03-18", "value": 114.68}, {"date": "2011-03-21", "value": 115.04}, {"date": "2011-03-22", "value": 115.15}, {"date": "2011-03-23", "value": 114.42}, {"date": "2011-03-24", "value": 114.34}, {"date": "2011-03-25", "value": 114.57}, {"date": "2011-03-28", "value": 114.59}, {"date": "2011-03-29", "value": 115.6}, {"date": "2011-03-30", "value": 117.01}, {"date": "2011-03-31", "value": 117.61}, {"date": "2011-04-01", "value": 118.56}, {"date": "2011-04-04", "value": 119.56}, {"date": "2011-04-05", "value": 119.4}, {"date": "2011-04-06", "value": 121.82}, {"date": "2011-04-07", "value": 121.7}, {"date": "2011-04-08", "value": 122.8}, {"date": "2011-04-11", "value": 122.26}, {"date": "2011-04-12", "value": 121.87}, {"date": "2011-04-13", "value": 121.84}, {"date": "2011-04-14", "value": 119.85}, {"date": "2011-04-15", "value": 120.37}, {"date": "2011-04-18", "value": 118.25}, {"date": "2011-04-19", "value": 118.23}, {"date": "2011-04-20", "value": 120.13}, {"date": "2011-04-21", "value": 119.52}, {"date": "2011-04-26", "value": 119.43}, {"date": "2011-04-27", "value": 120.66}, {"date": "2011-04-28", "value": 120.97}, {"date": "2011-04-29", "value": 120.67}, {"date": "2011-05-02", "value": 120.85}, {"date": "2011-05-03", "value": 119.36}, {"date": "2011-05-04", "value": 120.62}, {"date": "2011-05-05", "value": 118.2}, {"date": "2011-05-06", "value": 116.5}, {"date": "2011-05-09", "value": 116.28}, {"date": "2011-05-10", "value": 115.72}, {"date": "2011-05-11", "value": 116.47}, {"date": "2011-05-12", "value": 114.54}, {"date": "2011-05-13", "value": 115.32}, {"date": "2011-05-16", "value": 114.35}, {"date": "2011-05-17", "value": 115.69}, {"date": "2011-05-18", "value": 115.45}, {"date": "2011-05-19", "value": 116.83}, {"date": "2011-05-20", "value": 116.27}, {"date": "2011-05-23", "value": 114.68}, {"date": "2011-05-24", "value": 115.45}, {"date": "2011-05-25", "value": 115.47}, {"date": "2011-05-26", "value": 115.95}, {"date": "2011-05-27", "value": 115.7}, {"date": "2011-05-30", "value": 115.36}, {"date": "2011-05-31", "value": 117.22}, {"date": "2011-06-01", "value": 117.11}, {"date": "2011-06-02", "value": 116.6}, {"date": "2011-06-03", "value": 116.89}, {"date": "2011-06-06", "value": 117.05}, {"date": "2011-06-07", "value": 117.55}, {"date": "2011-06-08", "value": 116.6}, {"date": "2011-06-09", "value": 116.86}, {"date": "2011-06-10", "value": 116.0}, {"date": "2011-06-13", "value": 115.39}, {"date": "2011-06-14", "value": 115.91}, {"date": "2011-06-15", "value": 115.54}, {"date": "2011-06-16", "value": 113.63}, {"date": "2011-06-17", "value": 114.71}, {"date": "2011-06-20", "value": 114.24}, {"date": "2011-06-21", "value": 115.2}, {"date": "2011-06-22", "value": 115.36}, {"date": "2011-06-23", "value": 114.58}, {"date": "2011-06-24", "value": 114.06}, {"date": "2011-06-27", "value": 114.74}, {"date": "2011-06-28", "value": 115.31}, {"date": "2011-06-29", "value": 116.93}, {"date": "2011-06-30", "value": 116.25}, {"date": "2011-07-01", "value": 116.92}, {"date": "2011-07-04", "value": 117.11}, {"date": "2011-07-05", "value": 117.23}, {"date": "2011-07-06", "value": 116.03}, {"date": "2011-07-07", "value": 115.64}, {"date": "2011-07-08", "value": 115.98}, {"date": "2011-07-11", "value": 113.16}, {"date": "2011-07-12", "value": 111.35}, {"date": "2011-07-13", "value": 111.65}, {"date": "2011-07-14", "value": 112.24}, {"date": "2011-07-15", "value": 111.97}, {"date": "2011-07-18", "value": 111.1}, {"date": "2011-07-19", "value": 111.77}, {"date": "2011-07-20", "value": 112.05}, {"date": "2011-07-21", "value": 112.09}, {"date": "2011-07-22", "value": 112.83}, {"date": "2011-07-25", "value": 112.46}, {"date": "2011-07-26", "value": 113.02}, {"date": "2011-07-27", "value": 112.46}, {"date": "2011-07-28", "value": 110.86}, {"date": "2011-07-29", "value": 110.59}, {"date": "2011-08-01", "value": 110.84}, {"date": "2011-08-02", "value": 109.61}, {"date": "2011-08-03", "value": 110.18}, {"date": "2011-08-04", "value": 113.24}, {"date": "2011-08-05", "value": 111.25}, {"date": "2011-08-08", "value": 110.79}, {"date": "2011-08-09", "value": 110.24}, {"date": "2011-08-10", "value": 109.84}, {"date": "2011-08-11", "value": 108.29}, {"date": "2011-08-12", "value": 109.07}, {"date": "2011-08-15", "value": 109.87}, {"date": "2011-08-16", "value": 110.12}, {"date": "2011-08-17", "value": 110.77}, {"date": "2011-08-18", "value": 110.08}, {"date": "2011-08-19", "value": 110.0}, {"date": "2011-08-22", "value": 110.65}, {"date": "2011-08-23", "value": 110.72}, {"date": "2011-08-24", "value": 110.51}, {"date": "2011-08-25", "value": 111.31}, {"date": "2011-08-26", "value": 110.41}, {"date": "2011-08-29", "value": 111.05}, {"date": "2011-08-30", "value": 110.55}, {"date": "2011-08-31", "value": 110.55}, {"date": "2011-09-01", "value": 110.08}, {"date": "2011-09-02", "value": 109.56}, {"date": "2011-09-05", "value": 108.56}, {"date": "2011-09-06", "value": 109.09}, {"date": "2011-09-07", "value": 108.38}, {"date": "2011-09-08", "value": 108.41}, {"date": "2011-09-09", "value": 107.48}, {"date": "2011-09-12", "value": 105.32}, {"date": "2011-09-13", "value": 105.01}, {"date": "2011-09-14", "value": 105.48}, {"date": "2011-09-15", "value": 105.67}, {"date": "2011-09-16", "value": 105.6}, {"date": "2011-09-19", "value": 104.62}, {"date": "2011-09-20", "value": 104.92}, {"date": "2011-09-21", "value": 104.07}, {"date": "2011-09-22", "value": 102.59}, {"date": "2011-09-23", "value": 102.32}, {"date": "2011-09-26", "value": 103.05}, {"date": "2011-09-27", "value": 103.83}, {"date": "2011-09-28", "value": 104.22}, {"date": "2011-09-29", "value": 104.46}, {"date": "2011-09-30", "value": 103.79}, {"date": "2011-10-03", "value": 102.39}, {"date": "2011-10-04", "value": 101.08}, {"date": "2011-10-05", "value": 102.25}, {"date": "2011-10-06", "value": 101.87}, {"date": "2011-10-07", "value": 103.02}, {"date": "2011-10-10", "value": 104.26}, {"date": "2011-10-11", "value": 104.26}, {"date": "2011-10-12", "value": 105.77}, {"date": "2011-10-13", "value": 105.48}, {"date": "2011-10-14", "value": 106.42}, {"date": "2011-10-17", "value": 106.43}, {"date": "2011-10-18", "value": 104.97}, {"date": "2011-10-19", "value": 106.19}, {"date": "2011-10-20", "value": 106.07}, {"date": "2011-10-21", "value": 105.82}, {"date": "2011-10-24", "value": 105.45}, {"date": "2011-10-25", "value": 105.98}, {"date": "2011-10-26", "value": 105.67}, {"date": "2011-10-27", "value": 106.39}, {"date": "2011-10-28", "value": 107.29}, {"date": "2011-10-31", "value": 109.22}, {"date": "2011-11-01", "value": 106.58}, {"date": "2011-11-02", "value": 107.78}, {"date": "2011-11-03", "value": 107.33}, {"date": "2011-11-04", "value": 107.55}, {"date": "2011-11-07", "value": 107.3}, {"date": "2011-11-08", "value": 107.51}, {"date": "2011-11-09", "value": 105.96}, {"date": "2011-11-10", "value": 105.66}, {"date": "2011-11-11", "value": 105.59}, {"date": "2011-11-14", "value": 105.18}, {"date": "2011-11-15", "value": 104.16}, {"date": "2011-11-16", "value": 103.77}, {"date": "2011-11-17", "value": 103.76}, {"date": "2011-11-18", "value": 104.06}, {"date": "2011-11-21", "value": 103.44}, {"date": "2011-11-22", "value": 104.15}, {"date": "2011-11-23", "value": 103.37}, {"date": "2011-11-24", "value": 103.07}, {"date": "2011-11-25", "value": 102.59}, {"date": "2011-11-28", "value": 103.82}, {"date": "2011-11-29", "value": 103.82}, {"date": "2011-11-30", "value": 104.0}, {"date": "2011-12-01", "value": 104.84}, {"date": "2011-12-02", "value": 105.25}, {"date": "2011-12-05", "value": 104.81}, {"date": "2011-12-06", "value": 104.15}, {"date": "2011-12-07", "value": 103.99}, {"date": "2011-12-08", "value": 103.72}, {"date": "2011-12-09", "value": 103.95}, {"date": "2011-12-12", "value": 103.12}, {"date": "2011-12-13", "value": 102.6}, {"date": "2011-12-14", "value": 101.44}, {"date": "2011-12-15", "value": 101.3}, {"date": "2011-12-16", "value": 101.7}, {"date": "2011-12-19", "value": 101.52}, {"date": "2011-12-20", "value": 101.88}, {"date": "2011-12-21", "value": 101.66}, {"date": "2011-12-22", "value": 101.93}, {"date": "2011-12-23", "value": 101.93}, {"date": "2011-12-27", "value": 101.75}, {"date": "2011-12-28", "value": 101.51}, {"date": "2011-12-29", "value": 100.24}, {"date": "2011-12-30", "value": 100.2}, {"date": "2012-01-02", "value": 99.52}, {"date": "2012-01-03", "value": 99.86}, {"date": "2012-01-04", "value": 99.43}, {"date": "2012-01-05", "value": 98.67}, {"date": "2012-01-06", "value": 98.56}, {"date": "2012-01-09", "value": 97.87}, {"date": "2012-01-10", "value": 98.39}, {"date": "2012-01-11", "value": 97.87}, {"date": "2012-01-12", "value": 97.92}, {"date": "2012-01-13", "value": 98.06}, {"date": "2012-01-16", "value": 97.25}, {"date": "2012-01-17", "value": 98.2}, {"date": "2012-01-18", "value": 98.53}, {"date": "2012-01-19", "value": 99.19}, {"date": "2012-01-20", "value": 99.53}, {"date": "2012-01-23", "value": 100.1}, {"date": "2012-01-24", "value": 100.89}, {"date": "2012-01-25", "value": 101.02}, {"date": "2012-01-26", "value": 101.98}, {"date": "2012-01-27", "value": 101.18}, {"date": "2012-01-30", "value": 100.53}, {"date": "2012-01-31", "value": 100.63}, {"date": "2012-02-01", "value": 100.29}, {"date": "2012-02-02", "value": 99.66}, {"date": "2012-02-03", "value": 100.3}, {"date": "2012-02-06", "value": 99.97}, {"date": "2012-02-07", "value": 100.67}, {"date": "2012-02-08", "value": 102.11}, {"date": "2012-02-09", "value": 102.63}, {"date": "2012-02-10", "value": 102.43}, {"date": "2012-02-13", "value": 102.86}, {"date": "2012-02-14", "value": 102.85}, {"date": "2012-02-15", "value": 102.73}, {"date": "2012-02-16", "value": 102.31}, {"date": "2012-02-17", "value": 104.39}, {"date": "2012-02-20", "value": 105.47}, {"date": "2012-02-21", "value": 105.38}, {"date": "2012-02-22", "value": 106.22}, {"date": "2012-02-23", "value": 106.72}, {"date": "2012-02-24", "value": 107.99}, {"date": "2012-02-27", "value": 107.81}, {"date": "2012-02-28", "value": 108.39}, {"date": "2012-02-29", "value": 107.92}, {"date": "2012-03-01", "value": 107.95}, {"date": "2012-03-02", "value": 107.74}, {"date": "2012-03-05", "value": 107.54}, {"date": "2012-03-06", "value": 106.66}, {"date": "2012-03-07", "value": 105.95}, {"date": "2012-03-08", "value": 108.18}, {"date": "2012-03-09", "value": 107.93}, {"date": "2012-03-12", "value": 107.79}, {"date": "2012-03-13", "value": 108.03}, {"date": "2012-03-14", "value": 109.16}, {"date": "2012-03-15", "value": 108.82}, {"date": "2012-03-16", "value": 109.81}, {"date": "2012-03-19", "value": 109.73}, {"date": "2012-03-20", "value": 110.48}, {"date": "2012-03-21", "value": 111.11}, {"date": "2012-03-22", "value": 109.4}, {"date": "2012-03-23", "value": 109.1}, {"date": "2012-03-26", "value": 109.82}, {"date": "2012-03-27", "value": 110.57}, {"date": "2012-03-28", "value": 110.74}, {"date": "2012-03-29", "value": 109.21}, {"date": "2012-03-30", "value": 109.56}, {"date": "2012-04-02", "value": 109.95}, {"date": "2012-04-03", "value": 109.3}, {"date": "2012-04-04", "value": 108.22}, {"date": "2012-04-05", "value": 107.06}, {"date": "2012-04-10", "value": 106.48}, {"date": "2012-04-11", "value": 106.18}, {"date": "2012-04-12", "value": 106.54}, {"date": "2012-04-13", "value": 106.49}, {"date": "2012-04-16", "value": 105.18}, {"date": "2012-04-17", "value": 105.96}, {"date": "2012-04-18", "value": 106.64}, {"date": "2012-04-19", "value": 106.92}, {"date": "2012-04-20", "value": 107.81}, {"date": "2012-04-23", "value": 106.51}, {"date": "2012-04-24", "value": 106.87}, {"date": "2012-04-25", "value": 107.35}, {"date": "2012-04-26", "value": 106.96}, {"date": "2012-04-27", "value": 106.75}, {"date": "2012-04-30", "value": 105.85}, {"date": "2012-05-02", "value": 105.31}, {"date": "2012-05-03", "value": 105.49}, {"date": "2012-05-04", "value": 105.41}, {"date": "2012-05-07", "value": 104.19}, {"date": "2012-05-08", "value": 104.01}, {"date": "2012-05-09", "value": 102.99}, {"date": "2012-05-10", "value": 103.31}, {"date": "2012-05-11", "value": 103.48}, {"date": "2012-05-14", "value": 102.64}, {"date": "2012-05-15", "value": 102.65}, {"date": "2012-05-16", "value": 102.53}, {"date": "2012-05-17", "value": 101.77}, {"date": "2012-05-18", "value": 100.95}, {"date": "2012-05-21", "value": 101.06}, {"date": "2012-05-22", "value": 101.99}, {"date": "2012-05-23", "value": 100.59}, {"date": "2012-05-24", "value": 99.75}, {"date": "2012-05-25", "value": 99.8}, {"date": "2012-05-28", "value": 99.75}, {"date": "2012-05-29", "value": 99.64}, {"date": "2012-05-30", "value": 98.38}, {"date": "2012-05-31", "value": 97.66}, {"date": "2012-06-01", "value": 96.25}, {"date": "2012-06-04", "value": 97.16}, {"date": "2012-06-05", "value": 97.25}, {"date": "2012-06-06", "value": 98.82}, {"date": "2012-06-07", "value": 100.08}, {"date": "2012-06-08", "value": 98.9}, {"date": "2012-06-11", "value": 99.6}, {"date": "2012-06-12", "value": 99.4}, {"date": "2012-06-13", "value": 99.8}, {"date": "2012-06-14", "value": 99.51}, {"date": "2012-06-15", "value": 99.24}, {"date": "2012-06-18", "value": 99.75}, {"date": "2012-06-19", "value": 99.57}, {"date": "2012-06-20", "value": 100.24}, {"date": "2012-06-21", "value": 101.46}, {"date": "2012-06-22", "value": 100.68}, {"date": "2012-06-25", "value": 99.57}, {"date": "2012-06-26", "value": 98.97}, {"date": "2012-06-27", "value": 99.49}, {"date": "2012-06-28", "value": 98.6}, {"date": "2012-06-29", "value": 100.13}, {"date": "2012-07-02", "value": 100.51}, {"date": "2012-07-03", "value": 100.26}, {"date": "2012-07-04", "value": 100.28}, {"date": "2012-07-05", "value": 99.14}, {"date": "2012-07-06", "value": 98.87}, {"date": "2012-07-09", "value": 97.81}, {"date": "2012-07-10", "value": 97.64}, {"date": "2012-07-11", "value": 97.14}, {"date": "2012-07-12", "value": 96.63}, {"date": "2012-07-13", "value": 96.6}, {"date": "2012-07-16", "value": 96.25}, {"date": "2012-07-17", "value": 97.14}, {"date": "2012-07-18", "value": 96.63}, {"date": "2012-07-19", "value": 96.51}, {"date": "2012-07-20", "value": 95.86}, {"date": "2012-07-23", "value": 94.72}, {"date": "2012-07-24", "value": 94.63}, {"date": "2012-07-25", "value": 94.97}, {"date": "2012-07-26", "value": 95.79}, {"date": "2012-07-27", "value": 96.29}, {"date": "2012-07-30", "value": 95.78}, {"date": "2012-07-31", "value": 96.03}, {"date": "2012-08-01", "value": 96.2}, {"date": "2012-08-02", "value": 96.64}, {"date": "2012-08-03", "value": 95.85}, {"date": "2012-08-06", "value": 96.99}, {"date": "2012-08-07", "value": 97.58}, {"date": "2012-08-08", "value": 96.68}, {"date": "2012-08-09", "value": 96.53}, {"date": "2012-08-10", "value": 96.12}, {"date": "2012-08-13", "value": 96.61}, {"date": "2012-08-14", "value": 97.14}, {"date": "2012-08-15", "value": 96.98}, {"date": "2012-08-16", "value": 97.38}, {"date": "2012-08-17", "value": 97.97}, {"date": "2012-08-20", "value": 97.82}, {"date": "2012-08-21", "value": 98.81}, {"date": "2012-08-22", "value": 98.65}, {"date": "2012-08-23", "value": 98.68}, {"date": "2012-08-24", "value": 98.16}, {"date": "2012-08-27", "value": 98.71}, {"date": "2012-08-28", "value": 98.59}, {"date": "2012-08-29", "value": 98.63}, {"date": "2012-08-30", "value": 98.63}, {"date": "2012-08-31", "value": 98.96}, {"date": "2012-09-03", "value": 98.43}, {"date": "2012-09-04", "value": 98.58}, {"date": "2012-09-05", "value": 98.67}, {"date": "2012-09-06", "value": 99.36}, {"date": "2012-09-07", "value": 100.26}, {"date": "2012-09-10", "value": 99.98}, {"date": "2012-09-11", "value": 99.7}, {"date": "2012-09-12", "value": 100.45}, {"date": "2012-09-13", "value": 100.24}, {"date": "2012-09-14", "value": 102.24}, {"date": "2012-09-17", "value": 102.61}, {"date": "2012-09-18", "value": 102.64}, {"date": "2012-09-19", "value": 102.38}, {"date": "2012-09-20", "value": 101.21}, {"date": "2012-09-21", "value": 101.58}, {"date": "2012-09-24", "value": 100.79}, {"date": "2012-09-25", "value": 100.57}, {"date": "2012-09-26", "value": 99.82}, {"date": "2012-09-27", "value": 99.98}, {"date": "2012-09-28", "value": 100.37}, {"date": "2012-10-01", "value": 100.42}, {"date": "2012-10-02", "value": 101.02}, {"date": "2012-10-03", "value": 101.1}, {"date": "2012-10-04", "value": 101.88}, {"date": "2012-10-05", "value": 102.02}, {"date": "2012-10-08", "value": 101.45}, {"date": "2012-10-09", "value": 101.35}, {"date": "2012-10-10", "value": 100.94}, {"date": "2012-10-11", "value": 101.26}, {"date": "2012-10-12", "value": 101.7}, {"date": "2012-10-15", "value": 102.1}, {"date": "2012-10-16", "value": 102.94}, {"date": "2012-10-17", "value": 103.23}, {"date": "2012-10-18", "value": 104.01}, {"date": "2012-10-19", "value": 103.27}, {"date": "2012-10-22", "value": 104.27}, {"date": "2012-10-23", "value": 103.84}, {"date": "2012-10-24", "value": 103.33}, {"date": "2012-10-25", "value": 104.15}, {"date": "2012-10-26", "value": 103.15}, {"date": "2012-10-29", "value": 102.69}, {"date": "2012-10-30", "value": 103.0}, {"date": "2012-10-31", "value": 103.78}, {"date": "2012-11-01", "value": 103.82}, {"date": "2012-11-02", "value": 103.55}, {"date": "2012-11-05", "value": 102.6}, {"date": "2012-11-06", "value": 102.6}, {"date": "2012-11-07", "value": 102.11}, {"date": "2012-11-08", "value": 101.74}, {"date": "2012-11-09", "value": 100.44}, {"date": "2012-11-12", "value": 101.13}, {"date": "2012-11-13", "value": 100.93}, {"date": "2012-11-14", "value": 102.0}, {"date": "2012-11-15", "value": 103.66}, {"date": "2012-11-16", "value": 103.44}, {"date": "2012-11-19", "value": 103.6}, {"date": "2012-11-20", "value": 104.39}, {"date": "2012-11-21", "value": 105.49}, {"date": "2012-11-22", "value": 106.42}, {"date": "2012-11-23", "value": 106.19}, {"date": "2012-11-26", "value": 106.47}, {"date": "2012-11-27", "value": 106.46}, {"date": "2012-11-28", "value": 105.44}, {"date": "2012-11-29", "value": 106.72}, {"date": "2012-11-30", "value": 107.37}, {"date": "2012-12-03", "value": 107.36}, {"date": "2012-12-04", "value": 107.28}, {"date": "2012-12-05", "value": 107.31}, {"date": "2012-12-06", "value": 107.66}, {"date": "2012-12-07", "value": 106.19}, {"date": "2012-12-10", "value": 106.23}, {"date": "2012-12-11", "value": 107.11}, {"date": "2012-12-12", "value": 108.12}, {"date": "2012-12-13", "value": 109.18}, {"date": "2012-12-14", "value": 109.55}, {"date": "2012-12-17", "value": 110.39}, {"date": "2012-12-18", "value": 110.53}, {"date": "2012-12-19", "value": 112.36}, {"date": "2012-12-20", "value": 111.52}, {"date": "2012-12-21", "value": 110.99}, {"date": "2012-12-24", "value": 111.64}, {"date": "2012-12-27", "value": 113.87}, {"date": "2012-12-28", "value": 113.5}, {"date": "2012-12-31", "value": 113.61}, {"date": "2013-01-02", "value": 115.38}, {"date": "2013-01-03", "value": 113.93}, {"date": "2013-01-04", "value": 114.96}, {"date": "2013-01-07", "value": 114.48}, {"date": "2013-01-08", "value": 114.56}, {"date": "2013-01-09", "value": 114.34}, {"date": "2013-01-10", "value": 115.76}, {"date": "2013-01-11", "value": 118.18}, {"date": "2013-01-14", "value": 119.1}, {"date": "2013-01-15", "value": 118.04}, {"date": "2013-01-16", "value": 117.06}, {"date": "2013-01-17", "value": 119.32}, {"date": "2013-01-18", "value": 119.87}, {"date": "2013-01-21", "value": 119.37}, {"date": "2013-01-22", "value": 118.18}, {"date": "2013-01-23", "value": 117.98}, {"date": "2013-01-24", "value": 119.73}, {"date": "2013-01-25", "value": 122.71}, {"date": "2013-01-28", "value": 122.21}, {"date": "2013-01-29", "value": 121.52}, {"date": "2013-01-30", "value": 123.55}, {"date": "2013-01-31", "value": 123.32}, {"date": "2013-02-01", "value": 125.78}, {"date": "2013-02-04", "value": 125.63}, {"date": "2013-02-05", "value": 126.33}, {"date": "2013-02-06", "value": 126.48}, {"date": "2013-02-07", "value": 126.88}, {"date": "2013-02-08", "value": 123.52}, {"date": "2013-02-11", "value": 125.12}, {"date": "2013-02-12", "value": 126.6}, {"date": "2013-02-13", "value": 125.95}, {"date": "2013-02-14", "value": 124.39}, {"date": "2013-02-15", "value": 124.03}, {"date": "2013-02-18", "value": 125.24}, {"date": "2013-02-19", "value": 124.81}, {"date": "2013-02-20", "value": 125.09}, {"date": "2013-02-21", "value": 122.85}, {"date": "2013-02-22", "value": 122.98}, {"date": "2013-02-25", "value": 125.0}, {"date": "2013-02-26", "value": 120.2}, {"date": "2013-02-27", "value": 120.06}, {"date": "2013-02-28", "value": 121.07}, {"date": "2013-03-01", "value": 120.53}, {"date": "2013-03-04", "value": 121.67}, {"date": "2013-03-05", "value": 121.45}, {"date": "2013-03-06", "value": 121.85}, {"date": "2013-03-07", "value": 122.8}, {"date": "2013-03-08", "value": 125.5}, {"date": "2013-03-11", "value": 124.91}, {"date": "2013-03-12", "value": 125.25}, {"date": "2013-03-13", "value": 124.59}, {"date": "2013-03-14", "value": 124.79}, {"date": "2013-03-15", "value": 125.56}, {"date": "2013-03-18", "value": 122.88}, {"date": "2013-03-19", "value": 123.49}, {"date": "2013-03-20", "value": 123.69}, {"date": "2013-03-21", "value": 122.95}, {"date": "2013-03-22", "value": 122.85}, {"date": "2013-03-25", "value": 122.55}, {"date": "2013-03-26", "value": 121.25}, {"date": "2013-03-27", "value": 120.3}, {"date": "2013-03-28", "value": 120.87}, {"date": "2013-04-02", "value": 119.79}, {"date": "2013-04-03", "value": 119.96}, {"date": "2013-04-04", "value": 122.31}, {"date": "2013-04-05", "value": 124.49}, {"date": "2013-04-08", "value": 128.46}, {"date": "2013-04-09", "value": 128.92}, {"date": "2013-04-10", "value": 129.69}, {"date": "2013-04-11", "value": 130.39}, {"date": "2013-04-12", "value": 129.54}, {"date": "2013-04-15", "value": 127.83}, {"date": "2013-04-16", "value": 128.37}, {"date": "2013-04-17", "value": 128.61}, {"date": "2013-04-18", "value": 128.4}, {"date": "2013-04-19", "value": 130.21}, {"date": "2013-04-22", "value": 130.0}, {"date": "2013-04-23", "value": 128.56}, {"date": "2013-04-24", "value": 129.46}, {"date": "2013-04-25", "value": 129.67}, {"date": "2013-04-26", "value": 128.13}, {"date": "2013-04-29", "value": 128.27}, {"date": "2013-04-30", "value": 127.35}, {"date": "2013-05-02", "value": 129.04}, {"date": "2013-05-03", "value": 128.6}, {"date": "2013-05-06", "value": 130.18}, {"date": "2013-05-07", "value": 129.98}, {"date": "2013-05-08", "value": 129.89}, {"date": "2013-05-09", "value": 129.8}, {"date": "2013-05-10", "value": 131.94}, {"date": "2013-05-13", "value": 132.01}, {"date": "2013-05-14", "value": 131.88}, {"date": "2013-05-15", "value": 132.04}, {"date": "2013-05-16", "value": 132.15}, {"date": "2013-05-17", "value": 131.87}, {"date": "2013-05-20", "value": 131.86}, {"date": "2013-05-21", "value": 132.33}, {"date": "2013-05-22", "value": 133.26}, {"date": "2013-05-23", "value": 131.07}, {"date": "2013-05-24", "value": 131.25}, {"date": "2013-05-27", "value": 130.59}, {"date": "2013-05-28", "value": 131.98}, {"date": "2013-05-29", "value": 130.9}, {"date": "2013-05-30", "value": 131.7}, {"date": "2013-05-31", "value": 130.47}, {"date": "2013-06-03", "value": 130.37}, {"date": "2013-06-04", "value": 131.28}, {"date": "2013-06-05", "value": 130.13}, {"date": "2013-06-06", "value": 129.96}, {"date": "2013-06-07", "value": 126.81}, {"date": "2013-06-10", "value": 130.47}, {"date": "2013-06-11", "value": 128.6}, {"date": "2013-06-12", "value": 128.3}, {"date": "2013-06-13", "value": 125.36}, {"date": "2013-06-14", "value": 126.37}, {"date": "2013-06-17", "value": 126.36}, {"date": "2013-06-18", "value": 127.55}, {"date": "2013-06-19", "value": 127.44}, {"date": "2013-06-20", "value": 129.26}, {"date": "2013-06-21", "value": 128.66}, {"date": "2013-06-24", "value": 128.54}, {"date": "2013-06-25", "value": 127.79}, {"date": "2013-06-26", "value": 127.33}, {"date": "2013-06-27", "value": 127.93}, {"date": "2013-06-28", "value": 129.39}, {"date": "2013-07-01", "value": 129.99}, {"date": "2013-07-02", "value": 130.08}, {"date": "2013-07-03", "value": 128.85}, {"date": "2013-07-04", "value": 129.64}, {"date": "2013-07-05", "value": 128.97}, {"date": "2013-07-08", "value": 130.04}, {"date": "2013-07-09", "value": 130.07}, {"date": "2013-07-10", "value": 128.44}, {"date": "2013-07-11", "value": 129.63}, {"date": "2013-07-12", "value": 129.75}, {"date": "2013-07-15", "value": 130.68}, {"date": "2013-07-16", "value": 130.35}, {"date": "2013-07-17", "value": 131.15}, {"date": "2013-07-18", "value": 131.22}, {"date": "2013-07-19", "value": 131.67}, {"date": "2013-07-22", "value": 131.47}, {"date": "2013-07-23", "value": 131.91}, {"date": "2013-07-24", "value": 132.6}, {"date": "2013-07-25", "value": 131.81}, {"date": "2013-07-26", "value": 130.84}, {"date": "2013-07-29", "value": 129.91}, {"date": "2013-07-30", "value": 129.99}, {"date": "2013-07-31", "value": 130.0}, {"date": "2013-08-01", "value": 130.69}, {"date": "2013-08-02", "value": 131.78}, {"date": "2013-08-05", "value": 130.62}, {"date": "2013-08-06", "value": 130.27}, {"date": "2013-08-07", "value": 129.21}, {"date": "2013-08-08", "value": 128.68}, {"date": "2013-08-09", "value": 128.96}, {"date": "2013-08-12", "value": 128.66}, {"date": "2013-08-13", "value": 130.27}, {"date": "2013-08-14", "value": 130.17}, {"date": "2013-08-15", "value": 130.48}, {"date": "2013-08-16", "value": 130.03}, {"date": "2013-08-19", "value": 130.72}, {"date": "2013-08-20", "value": 130.33}, {"date": "2013-08-21", "value": 130.52}, {"date": "2013-08-22", "value": 131.45}, {"date": "2013-08-23", "value": 132.35}, {"date": "2013-08-26", "value": 131.74}, {"date": "2013-08-27", "value": 130.07}, {"date": "2013-08-28", "value": 130.1}, {"date": "2013-08-29", "value": 130.34}, {"date": "2013-08-30", "value": 130.01}, {"date": "2013-09-02", "value": 131.09}, {"date": "2013-09-03", "value": 130.98}, {"date": "2013-09-04", "value": 131.06}, {"date": "2013-09-05", "value": 131.64}, {"date": "2013-09-06", "value": 130.71}, {"date": "2013-09-09", "value": 131.3}, {"date": "2013-09-10", "value": 132.8}, {"date": "2013-09-11", "value": 132.96}, {"date": "2013-09-12", "value": 132.18}, {"date": "2013-09-13", "value": 132.43}, {"date": "2013-09-16", "value": 132.05}, {"date": "2013-09-17", "value": 132.44}, {"date": "2013-09-18", "value": 132.18}, {"date": "2013-09-19", "value": 134.09}, {"date": "2013-09-20", "value": 134.57}, {"date": "2013-09-23", "value": 133.59}, {"date": "2013-09-24", "value": 132.92}, {"date": "2013-09-25", "value": 133.14}, {"date": "2013-09-26", "value": 133.41}, {"date": "2013-09-27", "value": 133.28}, {"date": "2013-09-30", "value": 131.78}, {"date": "2013-10-01", "value": 132.6}, {"date": "2013-10-02", "value": 131.76}, {"date": "2013-10-03", "value": 132.81}, {"date": "2013-10-04", "value": 132.03}, {"date": "2013-10-07", "value": 131.46}, {"date": "2013-10-08", "value": 131.94}, {"date": "2013-10-09", "value": 131.55}, {"date": "2013-10-10", "value": 132.37}, {"date": "2013-10-11", "value": 133.38}, {"date": "2013-10-14", "value": 133.19}, {"date": "2013-10-15", "value": 132.89}, {"date": "2013-10-16", "value": 133.38}, {"date": "2013-10-17", "value": 133.64}, {"date": "2013-10-18", "value": 133.73}, {"date": "2013-10-21", "value": 134.17}, {"date": "2013-10-22", "value": 134.52}, {"date": "2013-10-23", "value": 133.95}, {"date": "2013-10-24", "value": 134.32}, {"date": "2013-10-25", "value": 134.15}, {"date": "2013-10-28", "value": 134.65}, {"date": "2013-10-29", "value": 134.88}, {"date": "2013-10-30", "value": 135.11}, {"date": "2013-10-31", "value": 133.99}, {"date": "2013-11-01", "value": 132.9}, {"date": "2013-11-04", "value": 133.28}, {"date": "2013-11-05", "value": 132.59}, {"date": "2013-11-06", "value": 133.33}, {"date": "2013-11-07", "value": 132.0}, {"date": "2013-11-08", "value": 131.58}, {"date": "2013-11-11", "value": 132.86}, {"date": "2013-11-12", "value": 133.87}, {"date": "2013-11-13", "value": 133.27}, {"date": "2013-11-14", "value": 134.26}, {"date": "2013-11-15", "value": 134.99}, {"date": "2013-11-18", "value": 135.23}, {"date": "2013-11-19", "value": 134.89}, {"date": "2013-11-20", "value": 135.2}, {"date": "2013-11-21", "value": 135.83}, {"date": "2013-11-22", "value": 136.74}, {"date": "2013-11-25", "value": 137.57}, {"date": "2013-11-26", "value": 137.34}, {"date": "2013-11-27", "value": 138.43}, {"date": "2013-11-28", "value": 139.06}, {"date": "2013-11-29", "value": 139.21}, {"date": "2013-12-02", "value": 139.16}, {"date": "2013-12-03", "value": 139.31}, {"date": "2013-12-04", "value": 139.31}, {"date": "2013-12-05", "value": 138.73}, {"date": "2013-12-06", "value": 139.63}, {"date": "2013-12-09", "value": 141.33}, {"date": "2013-12-10", "value": 141.35}, {"date": "2013-12-11", "value": 141.22}, {"date": "2013-12-12", "value": 141.51}, {"date": "2013-12-13", "value": 141.93}, {"date": "2013-12-16", "value": 141.87}, {"date": "2013-12-17", "value": 141.61}, {"date": "2013-12-18", "value": 141.61}, {"date": "2013-12-19", "value": 142.55}, {"date": "2013-12-20", "value": 142.66}, {"date": "2013-12-23", "value": 142.38}, {"date": "2013-12-24", "value": 142.66}, {"date": "2013-12-27", "value": 145.02}, {"date": "2013-12-30", "value": 145.02}, {"date": "2013-12-31", "value": 144.72}, {"date": "2014-01-02", "value": 143.82}, {"date": "2014-01-03", "value": 142.46}, {"date": "2014-01-06", "value": 142.28}, {"date": "2014-01-07", "value": 142.43}, {"date": "2014-01-08", "value": 142.33}, {"date": "2014-01-09", "value": 142.92}, {"date": "2014-01-10", "value": 142.67}, {"date": "2014-01-13", "value": 141.37}, {"date": "2014-01-14", "value": 141.62}, {"date": "2014-01-15", "value": 141.86}, {"date": "2014-01-16", "value": 142.21}, {"date": "2014-01-17", "value": 141.8}, {"date": "2014-01-20", "value": 141.05}, {"date": "2014-01-21", "value": 141.58}, {"date": "2014-01-22", "value": 141.57}, {"date": "2014-01-23", "value": 141.99}, {"date": "2014-01-24", "value": 140.18}, {"date": "2014-01-27", "value": 140.39}, {"date": "2014-01-28", "value": 140.61}, {"date": "2014-01-29", "value": 139.73}, {"date": "2014-01-30", "value": 139.28}, {"date": "2014-01-31", "value": 138.13}, {"date": "2014-02-03", "value": 137.82}, {"date": "2014-02-04", "value": 137.05}, {"date": "2014-02-05", "value": 136.78}, {"date": "2014-02-06", "value": 136.93}, {"date": "2014-02-07", "value": 138.79}, {"date": "2014-02-10", "value": 139.26}, {"date": "2014-02-11", "value": 140.0}, {"date": "2014-02-12", "value": 138.89}, {"date": "2014-02-13", "value": 139.42}, {"date": "2014-02-14", "value": 139.48}, {"date": "2014-02-17", "value": 139.6}, {"date": "2014-02-18", "value": 140.77}, {"date": "2014-02-19", "value": 140.08}, {"date": "2014-02-20", "value": 139.91}, {"date": "2014-02-21", "value": 140.5}, {"date": "2014-02-24", "value": 140.69}, {"date": "2014-02-25", "value": 140.65}, {"date": "2014-02-26", "value": 140.5}, {"date": "2014-02-27", "value": 139.15}, {"date": "2014-02-28", "value": 140.63}, {"date": "2014-03-03", "value": 139.51}, {"date": "2014-03-04", "value": 140.2}, {"date": "2014-03-05", "value": 140.71}, {"date": "2014-03-06", "value": 141.22}, {"date": "2014-03-07", "value": 143.02}, {"date": "2014-03-10", "value": 143.39}, {"date": "2014-03-11", "value": 143.05}, {"date": "2014-03-12", "value": 142.68}, {"date": "2014-03-13", "value": 143.3}, {"date": "2014-03-14", "value": 140.63}, {"date": "2014-03-17", "value": 141.45}, {"date": "2014-03-18", "value": 141.1}, {"date": "2014-03-19", "value": 141.31}, {"date": "2014-03-20", "value": 140.85}, {"date": "2014-03-21", "value": 141.07}, {"date": "2014-03-24", "value": 141.05}, {"date": "2014-03-25", "value": 141.22}, {"date": "2014-03-26", "value": 141.25}, {"date": "2014-03-27", "value": 140.75}, {"date": "2014-03-28", "value": 140.9}, {"date": "2014-03-31", "value": 142.42}, {"date": "2014-04-01", "value": 142.53}, {"date": "2014-04-02", "value": 143.03}, {"date": "2014-04-03", "value": 143.12}, {"date": "2014-04-04", "value": 142.33}, {"date": "2014-04-07", "value": 141.65}, {"date": "2014-04-08", "value": 140.9}, {"date": "2014-04-09", "value": 140.73}, {"date": "2014-04-10", "value": 141.0}, {"date": "2014-04-11", "value": 140.69}, {"date": "2014-04-14", "value": 140.87}, {"date": "2014-04-15", "value": 140.62}, {"date": "2014-04-16", "value": 141.55}, {"date": "2014-04-17", "value": 141.57}, {"date": "2014-04-22", "value": 141.69}, {"date": "2014-04-23", "value": 141.46}, {"date": "2014-04-24", "value": 141.63}, {"date": "2014-04-25", "value": 141.05}, {"date": "2014-04-28", "value": 141.85}, {"date": "2014-04-29", "value": 142.03}, {"date": "2014-04-30", "value": 142.07}, {"date": "2014-05-02", "value": 142.06}, {"date": "2014-05-05", "value": 141.44}, {"date": "2014-05-06", "value": 141.89}, {"date": "2014-05-07", "value": 141.68}, {"date": "2014-05-08", "value": 141.95}, {"date": "2014-05-09", "value": 140.14}, {"date": "2014-05-12", "value": 140.31}, {"date": "2014-05-13", "value": 140.25}, {"date": "2014-05-14", "value": 139.65}, {"date": "2014-05-15", "value": 139.17}, {"date": "2014-05-16", "value": 138.95}, {"date": "2014-05-19", "value": 138.79}, {"date": "2014-05-20", "value": 138.88}, {"date": "2014-05-21", "value": 138.18}, {"date": "2014-05-22", "value": 138.96}, {"date": "2014-05-23", "value": 138.92}, {"date": "2014-05-26", "value": 138.97}, {"date": "2014-05-27", "value": 139.01}, {"date": "2014-05-28", "value": 138.73}, {"date": "2014-05-29", "value": 138.34}, {"date": "2014-05-30", "value": 138.36}, {"date": "2014-06-02", "value": 138.94}, {"date": "2014-06-03", "value": 139.64}, {"date": "2014-06-04", "value": 139.78}, {"date": "2014-06-05", "value": 139.24}, {"date": "2014-06-06", "value": 139.71}, {"date": "2014-06-09", "value": 139.39}, {"date": "2014-06-10", "value": 138.63}, {"date": "2014-06-11", "value": 138.19}, {"date": "2014-06-12", "value": 138.12}, {"date": "2014-06-13", "value": 138.08}, {"date": "2014-06-16", "value": 137.81}, {"date": "2014-06-17", "value": 138.4}, {"date": "2014-06-18", "value": 138.65}, {"date": "2014-06-19", "value": 138.82}, {"date": "2014-06-20", "value": 138.68}, {"date": "2014-06-23", "value": 138.46}, {"date": "2014-06-24", "value": 138.8}, {"date": "2014-06-25", "value": 138.73}, {"date": "2014-06-26", "value": 138.49}, {"date": "2014-06-27", "value": 138.09}, {"date": "2014-06-30", "value": 138.44}, {"date": "2014-07-01", "value": 138.98}, {"date": "2014-07-02", "value": 138.65}, {"date": "2014-07-03", "value": 139.06}, {"date": "2014-07-04", "value": 138.67}, {"date": "2014-07-07", "value": 138.53}, {"date": "2014-07-08", "value": 138.26}, {"date": "2014-07-09", "value": 138.38}, {"date": "2014-07-10", "value": 137.87}, {"date": "2014-07-11", "value": 137.75}, {"date": "2014-07-14", "value": 138.29}, {"date": "2014-07-15", "value": 138.28}, {"date": "2014-07-16", "value": 137.73}, {"date": "2014-07-17", "value": 137.27}, {"date": "2014-07-18", "value": 137.07}, {"date": "2014-07-21", "value": 136.97}, {"date": "2014-07-22", "value": 136.93}, {"date": "2014-07-23", "value": 136.51}, {"date": "2014-07-24", "value": 136.97}, {"date": "2014-07-25", "value": 136.97}, {"date": "2014-07-28", "value": 136.74}, {"date": "2014-07-29", "value": 137.04}, {"date": "2014-07-30", "value": 137.05}, {"date": "2014-07-31", "value": 137.66}, {"date": "2014-08-01", "value": 137.92}, {"date": "2014-08-04", "value": 137.72}, {"date": "2014-08-05", "value": 137.46}, {"date": "2014-08-06", "value": 136.58}, {"date": "2014-08-07", "value": 136.76}, {"date": "2014-08-08", "value": 136.45}, {"date": "2014-08-11", "value": 136.72}, {"date": "2014-08-12", "value": 136.49}, {"date": "2014-08-13", "value": 136.89}, {"date": "2014-08-14", "value": 136.99}, {"date": "2014-08-15", "value": 137.33}, {"date": "2014-08-18", "value": 137.22}, {"date": "2014-08-19", "value": 137.12}, {"date": "2014-08-20", "value": 137.23}, {"date": "2014-08-21", "value": 137.71}, {"date": "2014-08-22", "value": 137.7}, {"date": "2014-08-25", "value": 137.13}, {"date": "2014-08-26", "value": 137.15}, {"date": "2014-08-27", "value": 136.88}, {"date": "2014-08-28", "value": 136.68}, {"date": "2014-08-29", "value": 137.11}, {"date": "2014-09-01", "value": 136.97}, {"date": "2014-09-02", "value": 137.63}, {"date": "2014-09-03", "value": 138.11}, {"date": "2014-09-04", "value": 136.89}, {"date": "2014-09-05", "value": 136.27}, {"date": "2014-09-08", "value": 136.32}, {"date": "2014-09-09", "value": 136.9}, {"date": "2014-09-10", "value": 137.9}, {"date": "2014-09-11", "value": 138.38}, {"date": "2014-09-12", "value": 138.72}, {"date": "2014-09-15", "value": 138.48}, {"date": "2014-09-16", "value": 138.67}, {"date": "2014-09-17", "value": 139.05}, {"date": "2014-09-18", "value": 140.11}, {"date": "2014-09-19", "value": 139.84}, {"date": "2014-09-22", "value": 140.09}, {"date": "2014-09-23", "value": 139.87}, {"date": "2014-09-24", "value": 139.5}, {"date": "2014-09-25", "value": 138.88}, {"date": "2014-09-26", "value": 138.93}, {"date": "2014-09-29", "value": 138.97}, {"date": "2014-09-30", "value": 138.11}, {"date": "2014-10-01", "value": 138.53}, {"date": "2014-10-02", "value": 137.47}, {"date": "2014-10-03", "value": 137.46}, {"date": "2014-10-06", "value": 137.25}, {"date": "2014-10-07", "value": 136.9}, {"date": "2014-10-08", "value": 136.97}, {"date": "2014-10-09", "value": 137.37}, {"date": "2014-10-10", "value": 136.27}, {"date": "2014-10-13", "value": 135.95}, {"date": "2014-10-14", "value": 135.29}, {"date": "2014-10-15", "value": 135.5}, {"date": "2014-10-16", "value": 134.95}, {"date": "2014-10-17", "value": 136.45}, {"date": "2014-10-20", "value": 136.62}, {"date": "2014-10-21", "value": 136.2}, {"date": "2014-10-22", "value": 135.79}, {"date": "2014-10-23", "value": 136.42}, {"date": "2014-10-24", "value": 136.64}, {"date": "2014-10-27", "value": 136.76}, {"date": "2014-10-28", "value": 137.45}, {"date": "2014-10-29", "value": 137.75}, {"date": "2014-10-30", "value": 137.27}, {"date": "2014-10-31", "value": 140.18}, {"date": "2014-11-03", "value": 142.19}, {"date": "2014-11-04", "value": 141.96}, {"date": "2014-11-05", "value": 143.21}, {"date": "2014-11-06", "value": 143.33}, {"date": "2014-11-07", "value": 142.89}, {"date": "2014-11-10", "value": 142.56}, {"date": "2014-11-11", "value": 143.88}, {"date": "2014-11-12", "value": 143.63}, {"date": "2014-11-13", "value": 143.87}, {"date": "2014-11-14", "value": 144.94}, {"date": "2014-11-17", "value": 145.3}, {"date": "2014-11-18", "value": 145.91}, {"date": "2014-11-19", "value": 147.45}, {"date": "2014-11-20", "value": 148.25}, {"date": "2014-11-21", "value": 146.46}, {"date": "2014-11-24", "value": 146.82}, {"date": "2014-11-25", "value": 146.66}, {"date": "2014-11-26", "value": 146.91}, {"date": "2014-11-27", "value": 146.67}, {"date": "2014-11-28", "value": 147.69}, {"date": "2014-12-01", "value": 147.62}, {"date": "2014-12-02", "value": 148.08}, {"date": "2014-12-03", "value": 147.2}, {"date": "2014-12-04", "value": 147.64}, {"date": "2014-12-05", "value": 149.03}, {"date": "2014-12-08", "value": 148.45}, {"date": "2014-12-09", "value": 148.02}, {"date": "2014-12-10", "value": 147.33}, {"date": "2014-12-11", "value": 147.2}, {"date": "2014-12-12", "value": 147.41}, {"date": "2014-12-15", "value": 147.67}, {"date": "2014-12-16", "value": 145.79}, {"date": "2014-12-17", "value": 145.89}, {"date": "2014-12-18", "value": 145.96}, {"date": "2014-12-19", "value": 146.41}, {"date": "2014-12-22", "value": 147.06}, {"date": "2014-12-23", "value": 146.8}, {"date": "2014-12-24", "value": 147.07}, {"date": "2014-12-29", "value": 146.96}, {"date": "2014-12-30", "value": 145.41}, {"date": "2014-12-31", "value": 145.23}, {"date": "2015-01-02", "value": 145.21}, {"date": "2015-01-05", "value": 143.0}, {"date": "2015-01-06", "value": 141.69}, {"date": "2015-01-07", "value": 141.17}, {"date": "2015-01-08", "value": 141.0}, {"date": "2015-01-09", "value": 140.81}, {"date": "2015-01-12", "value": 140.56}, {"date": "2015-01-13", "value": 139.56}, {"date": "2015-01-14", "value": 137.48}, {"date": "2015-01-15", "value": 136.48}, {"date": "2015-01-16", "value": 135.06}, {"date": "2015-01-19", "value": 136.27}, {"date": "2015-01-20", "value": 137.37}, {"date": "2015-01-21", "value": 136.07}, {"date": "2015-01-22", "value": 136.7}, {"date": "2015-01-23", "value": 132.12}, {"date": "2015-01-26", "value": 133.03}, {"date": "2015-01-27", "value": 133.08}, {"date": "2015-01-28", "value": 133.7}, {"date": "2015-01-29", "value": 133.43}, {"date": "2015-01-30", "value": 133.08}, {"date": "2015-02-02", "value": 133.06}, {"date": "2015-02-03", "value": 133.48}, {"date": "2015-02-04", "value": 134.49}, {"date": "2015-02-05", "value": 133.98}, {"date": "2015-02-06", "value": 134.28}, {"date": "2015-02-09", "value": 133.72}, {"date": "2015-02-10", "value": 134.67}, {"date": "2015-02-11", "value": 135.5}, {"date": "2015-02-12", "value": 135.72}, {"date": "2015-02-13", "value": 135.46}, {"date": "2015-02-16", "value": 135.26}, {"date": "2015-02-17", "value": 135.61}, {"date": "2015-02-18", "value": 135.69}, {"date": "2015-02-19", "value": 135.52}, {"date": "2015-02-20", "value": 133.91}, {"date": "2015-02-23", "value": 134.5}, {"date": "2015-02-24", "value": 135.36}, {"date": "2015-02-25", "value": 134.92}, {"date": "2015-02-26", "value": 134.54}, {"date": "2015-02-27", "value": 134.05}, {"date": "2015-03-02", "value": 134.47}, {"date": "2015-03-03", "value": 133.74}, {"date": "2015-03-04", "value": 133.15}, {"date": "2015-03-05", "value": 133.1}, {"date": "2015-03-06", "value": 131.48}, {"date": "2015-03-09", "value": 131.31}, {"date": "2015-03-10", "value": 130.29}, {"date": "2015-03-11", "value": 128.33}, {"date": "2015-03-12", "value": 128.29}, {"date": "2015-03-13", "value": 128.41}, {"date": "2015-03-16", "value": 127.96}, {"date": "2015-03-17", "value": 128.9}, {"date": "2015-03-18", "value": 128.35}, {"date": "2015-03-19", "value": 129.12}, {"date": "2015-03-20", "value": 130.26}, {"date": "2015-03-23", "value": 130.8}, {"date": "2015-03-24", "value": 130.89}, {"date": "2015-03-25", "value": 131.13}, {"date": "2015-03-26", "value": 130.67}, {"date": "2015-03-27", "value": 129.39}, {"date": "2015-03-30", "value": 130.02}, {"date": "2015-03-31", "value": 128.95}, {"date": "2015-04-01", "value": 129.29}, {"date": "2015-04-02", "value": 129.59}, {"date": "2015-04-07", "value": 130.33}, {"date": "2015-04-08", "value": 130.09}, {"date": "2015-04-09", "value": 129.22}, {"date": "2015-04-10", "value": 127.32}, {"date": "2015-04-13", "value": 127.2}, {"date": "2015-04-14", "value": 126.67}, {"date": "2015-04-15", "value": 126.52}, {"date": "2015-04-16", "value": 127.64}, {"date": "2015-04-17", "value": 128.45}, {"date": "2015-04-20", "value": 127.68}, {"date": "2015-04-21", "value": 127.75}, {"date": "2015-04-22", "value": 128.45}, {"date": "2015-04-23", "value": 129.36}, {"date": "2015-04-24", "value": 129.36}, {"date": "2015-04-27", "value": 129.23}, {"date": "2015-04-28", "value": 130.09}, {"date": "2015-04-29", "value": 131.2}, {"date": "2015-04-30", "value": 133.26}, {"date": "2015-05-04", "value": 134.07}, {"date": "2015-05-05", "value": 133.92}, {"date": "2015-05-06", "value": 134.59}, {"date": "2015-05-07", "value": 134.72}, {"date": "2015-05-08", "value": 134.9}, {"date": "2015-05-11", "value": 133.64}, {"date": "2015-05-12", "value": 134.85}, {"date": "2015-05-13", "value": 134.31}, {"date": "2015-05-14", "value": 136.12}, {"date": "2015-05-15", "value": 135.78}, {"date": "2015-05-18", "value": 136.33}, {"date": "2015-05-19", "value": 134.36}, {"date": "2015-05-20", "value": 134.43}, {"date": "2015-05-21", "value": 134.79}, {"date": "2015-05-22", "value": 135.01}, {"date": "2015-05-25", "value": 133.39}, {"date": "2015-05-26", "value": 134.07}, {"date": "2015-05-27", "value": 134.37}, {"date": "2015-05-28", "value": 135.36}, {"date": "2015-05-29", "value": 135.95}, {"date": "2015-06-01", "value": 135.79}, {"date": "2015-06-02", "value": 137.52}, {"date": "2015-06-03", "value": 138.46}, {"date": "2015-06-04", "value": 140.47}, {"date": "2015-06-05", "value": 139.97}, {"date": "2015-06-08", "value": 139.84}, {"date": "2015-06-09", "value": 139.56}, {"date": "2015-06-10", "value": 138.69}, {"date": "2015-06-11", "value": 138.95}, {"date": "2015-06-12", "value": 138.78}, {"date": "2015-06-15", "value": 138.54}, {"date": "2015-06-16", "value": 138.42}, {"date": "2015-06-17", "value": 139.78}, {"date": "2015-06-18", "value": 139.94}, {"date": "2015-06-19", "value": 139.19}, {"date": "2015-06-22", "value": 139.8}, {"date": "2015-06-23", "value": 138.72}, {"date": "2015-06-24", "value": 138.93}, {"date": "2015-06-25", "value": 138.52}, {"date": "2015-06-26", "value": 138.58}, {"date": "2015-06-29", "value": 136.81}, {"date": "2015-06-30", "value": 137.01}, {"date": "2015-07-01", "value": 136.63}, {"date": "2015-07-02", "value": 136.82}, {"date": "2015-07-03", "value": 136.38}, {"date": "2015-07-06", "value": 135.11}, {"date": "2015-07-07", "value": 133.88}, {"date": "2015-07-08", "value": 133.88}, {"date": "2015-07-09", "value": 134.3}, {"date": "2015-07-10", "value": 136.88}, {"date": "2015-07-13", "value": 136.3}, {"date": "2015-07-14", "value": 136.02}, {"date": "2015-07-15", "value": 135.95}, {"date": "2015-07-16", "value": 134.9}, {"date": "2015-07-17", "value": 135.01}, {"date": "2015-07-20", "value": 134.83}, {"date": "2015-07-21", "value": 135.17}, {"date": "2015-07-22", "value": 134.98}, {"date": "2015-07-23", "value": 136.15}, {"date": "2015-07-24", "value": 135.7}, {"date": "2015-07-27", "value": 136.23}, {"date": "2015-07-28", "value": 136.46}, {"date": "2015-07-29", "value": 136.5}, {"date": "2015-07-30", "value": 136.25}, {"date": "2015-07-31", "value": 136.34}, {"date": "2015-08-03", "value": 136.07}, {"date": "2015-08-04", "value": 136.07}, {"date": "2015-08-05", "value": 135.23}, {"date": "2015-08-06", "value": 135.94}, {"date": "2015-08-07", "value": 136.43}, {"date": "2015-08-10", "value": 136.67}, {"date": "2015-08-11", "value": 137.99}, {"date": "2015-08-12", "value": 138.45}, {"date": "2015-08-13", "value": 138.23}, {"date": "2015-08-14", "value": 138.7}, {"date": "2015-08-17", "value": 138.22}, {"date": "2015-08-18", "value": 137.44}, {"date": "2015-08-19", "value": 137.31}, {"date": "2015-08-20", "value": 138.5}, {"date": "2015-08-21", "value": 138.4}, {"date": "2015-08-24", "value": 137.8}, {"date": "2015-08-25", "value": 137.84}, {"date": "2015-08-26", "value": 136.46}, {"date": "2015-08-27", "value": 135.62}, {"date": "2015-08-28", "value": 136.16}, {"date": "2015-08-31", "value": 136.07}, {"date": "2015-09-01", "value": 134.87}, {"date": "2015-09-02", "value": 135.21}, {"date": "2015-09-03", "value": 134.98}, {"date": "2015-09-04", "value": 132.82}, {"date": "2015-09-07", "value": 133.09}, {"date": "2015-09-08", "value": 133.82}, {"date": "2015-09-09", "value": 134.65}, {"date": "2015-09-10", "value": 135.38}, {"date": "2015-09-11", "value": 136.02}, {"date": "2015-09-14", "value": 136.04}, {"date": "2015-09-15", "value": 135.44}, {"date": "2015-09-16", "value": 135.45}, {"date": "2015-09-17", "value": 136.76}, {"date": "2015-09-18", "value": 136.31}, {"date": "2015-09-21", "value": 135.5}, {"date": "2015-09-22", "value": 133.75}, {"date": "2015-09-23", "value": 134.03}, {"date": "2015-09-24", "value": 134.48}, {"date": "2015-09-25", "value": 134.92}, {"date": "2015-09-28", "value": 134.13}, {"date": "2015-09-29", "value": 134.38}, {"date": "2015-09-30", "value": 134.69}, {"date": "2015-10-01", "value": 133.56}, {"date": "2015-10-02", "value": 134.24}, {"date": "2015-10-05", "value": 135.07}, {"date": "2015-10-06", "value": 135.07}, {"date": "2015-10-07", "value": 135.3}, {"date": "2015-10-08", "value": 134.92}, {"date": "2015-10-09", "value": 136.65}, {"date": "2015-10-12", "value": 136.61}, {"date": "2015-10-13", "value": 136.16}, {"date": "2015-10-14", "value": 136.48}, {"date": "2015-10-15", "value": 135.23}, {"date": "2015-10-16", "value": 135.25}, {"date": "2015-10-19", "value": 135.29}, {"date": "2015-10-20", "value": 136.16}, {"date": "2015-10-21", "value": 136.3}, {"date": "2015-10-22", "value": 135.49}, {"date": "2015-10-23", "value": 133.8}, {"date": "2015-10-26", "value": 133.26}, {"date": "2015-10-27", "value": 133.06}, {"date": "2015-10-28", "value": 133.38}, {"date": "2015-10-29", "value": 132.3}, {"date": "2015-10-30", "value": 132.88}, {"date": "2015-11-02", "value": 133.02}, {"date": "2015-11-03", "value": 132.65}, {"date": "2015-11-04", "value": 132.45}, {"date": "2015-11-05", "value": 132.65}, {"date": "2015-11-06", "value": 132.41}, {"date": "2015-11-09", "value": 133.08}, {"date": "2015-11-10", "value": 131.98}, {"date": "2015-11-11", "value": 131.9}, {"date": "2015-11-12", "value": 131.92}, {"date": "2015-11-13", "value": 132.04}, {"date": "2015-11-16", "value": 132.01}, {"date": "2015-11-17", "value": 131.49}, {"date": "2015-11-18", "value": 131.65}, {"date": "2015-11-19", "value": 131.6}, {"date": "2015-11-20", "value": 131.28}, {"date": "2015-11-23", "value": 130.92}, {"date": "2015-11-24", "value": 130.52}, {"date": "2015-11-25", "value": 129.94}, {"date": "2015-11-26", "value": 130.06}, {"date": "2015-11-27", "value": 129.75}, {"date": "2015-11-30", "value": 130.22}, {"date": "2015-12-01", "value": 130.57}, {"date": "2015-12-02", "value": 130.7}, {"date": "2015-12-03", "value": 131.58}, {"date": "2015-12-04", "value": 134.08}, {"date": "2015-12-07", "value": 133.4}, {"date": "2015-12-08", "value": 133.64}, {"date": "2015-12-09", "value": 134.04}, {"date": "2015-12-10", "value": 132.97}, {"date": "2015-12-11", "value": 133.02}, {"date": "2015-12-14", "value": 132.54}, {"date": "2015-12-15", "value": 132.97}, {"date": "2015-12-16", "value": 133.18}, {"date": "2015-12-17", "value": 132.82}, {"date": "2015-12-18", "value": 131.6}, {"date": "2015-12-21", "value": 131.93}, {"date": "2015-12-22", "value": 132.42}, {"date": "2015-12-23", "value": 131.92}, {"date": "2015-12-24", "value": 131.83}, {"date": "2015-12-28", "value": 132.05}, {"date": "2015-12-29", "value": 131.88}, {"date": "2015-12-30", "value": 131.66}, {"date": "2015-12-31", "value": 131.07}, {"date": "2016-01-04", "value": 129.78}, {"date": "2016-01-05", "value": 127.88}, {"date": "2016-01-06", "value": 127.19}, {"date": "2016-01-07", "value": 127.74}, {"date": "2016-01-08", "value": 128.51}, {"date": "2016-01-11", "value": 128.33}, {"date": "2016-01-12", "value": 127.79}, {"date": "2016-01-13", "value": 127.74}, {"date": "2016-01-14", "value": 128.26}, {"date": "2016-01-15", "value": 127.8}, {"date": "2016-01-18", "value": 127.78}, {"date": "2016-01-19", "value": 128.12}, {"date": "2016-01-20", "value": 127.28}, {"date": "2016-01-21", "value": 127.43}, {"date": "2016-01-22", "value": 127.77}, {"date": "2016-01-25", "value": 128.07}, {"date": "2016-01-26", "value": 128.22}, {"date": "2016-01-27", "value": 128.91}, {"date": "2016-01-28", "value": 129.62}, {"date": "2016-01-29", "value": 132.25}, {"date": "2016-02-01", "value": 131.99}, {"date": "2016-02-02", "value": 131.84}, {"date": "2016-02-03", "value": 130.58}, {"date": "2016-02-04", "value": 131.49}, {"date": "2016-02-05", "value": 130.71}, {"date": "2016-02-08", "value": 129.11}, {"date": "2016-02-09", "value": 129.07}, {"date": "2016-02-10", "value": 129.42}, {"date": "2016-02-11", "value": 127.3}, {"date": "2016-02-12", "value": 127.07}, {"date": "2016-02-15", "value": 127.6}, {"date": "2016-02-16", "value": 127.02}, {"date": "2016-02-17", "value": 127.1}, {"date": "2016-02-18", "value": 126.17}, {"date": "2016-02-19", "value": 125.4}, {"date": "2016-02-22", "value": 124.85}, {"date": "2016-02-23", "value": 123.12}, {"date": "2016-02-24", "value": 122.86}, {"date": "2016-02-25", "value": 124.01}, {"date": "2016-02-26", "value": 124.42}, {"date": "2016-02-29", "value": 123.14}, {"date": "2016-03-01", "value": 122.94}, {"date": "2016-03-02", "value": 124.07}, {"date": "2016-03-03", "value": 124.23}, {"date": "2016-03-04", "value": 124.77}, {"date": "2016-03-07", "value": 124.45}, {"date": "2016-03-08", "value": 124.6}, {"date": "2016-03-09", "value": 123.63}, {"date": "2016-03-10", "value": 123.87}, {"date": "2016-03-11", "value": 126.17}, {"date": "2016-03-14", "value": 126.36}, {"date": "2016-03-15", "value": 125.36}, {"date": "2016-03-16", "value": 125.68}, {"date": "2016-03-17", "value": 126.28}, {"date": "2016-03-18", "value": 125.79}, {"date": "2016-03-21", "value": 125.94}, {"date": "2016-03-22", "value": 125.13}, {"date": "2016-03-23", "value": 126.01}, {"date": "2016-03-24", "value": 125.41}, {"date": "2016-03-29", "value": 127.13}, {"date": "2016-03-30", "value": 127.37}, {"date": "2016-03-31", "value": 127.9}, {"date": "2016-04-01", "value": 128.07}, {"date": "2016-04-04", "value": 126.97}, {"date": "2016-04-05", "value": 125.81}, {"date": "2016-04-06", "value": 125.13}, {"date": "2016-04-07", "value": 123.15}, {"date": "2016-04-08", "value": 123.36}, {"date": "2016-04-11", "value": 123.28}, {"date": "2016-04-12", "value": 123.44}, {"date": "2016-04-13", "value": 123.47}, {"date": "2016-04-14", "value": 123.09}, {"date": "2016-04-15", "value": 122.91}, {"date": "2016-04-18", "value": 122.32}, {"date": "2016-04-19", "value": 124.1}, {"date": "2016-04-20", "value": 124.2}, {"date": "2016-04-21", "value": 124.5}, {"date": "2016-04-22", "value": 124.86}, {"date": "2016-04-25", "value": 124.95}, {"date": "2016-04-26", "value": 125.45}, {"date": "2016-04-27", "value": 125.79}, {"date": "2016-04-28", "value": 122.84}, {"date": "2016-04-29", "value": 122.34}, {"date": "2016-05-02", "value": 122.47}, {"date": "2016-05-03", "value": 122.53}, {"date": "2016-05-04", "value": 122.62}, {"date": "2016-05-05", "value": 122.51}, {"date": "2016-05-06", "value": 122.23}, {"date": "2016-05-09", "value": 123.39}, {"date": "2016-05-10", "value": 124.12}, {"date": "2016-05-11", "value": 124.09}, {"date": "2016-05-12", "value": 124.5}, {"date": "2016-05-13", "value": 123.56}, {"date": "2016-05-16", "value": 123.27}, {"date": "2016-05-17", "value": 123.93}, {"date": "2016-05-18", "value": 123.38}, {"date": "2016-05-19", "value": 123.17}, {"date": "2016-05-20", "value": 123.81}, {"date": "2016-05-23", "value": 122.7}, {"date": "2016-05-24", "value": 122.56}, {"date": "2016-05-25", "value": 122.79}, {"date": "2016-05-26", "value": 122.93}, {"date": "2016-05-27", "value": 122.46}, {"date": "2016-05-30", "value": 123.85}, {"date": "2016-05-31", "value": 123.83}, {"date": "2016-06-01", "value": 122.07}, {"date": "2016-06-02", "value": 121.96}, {"date": "2016-06-03", "value": 121.47}, {"date": "2016-06-06", "value": 121.58}, {"date": "2016-06-07", "value": 122.16}, {"date": "2016-06-08", "value": 121.77}, {"date": "2016-06-09", "value": 120.72}, {"date": "2016-06-10", "value": 120.79}, {"date": "2016-06-13", "value": 119.51}, {"date": "2016-06-14", "value": 118.98}, {"date": "2016-06-15", "value": 119.29}, {"date": "2016-06-16", "value": 116.65}, {"date": "2016-06-17", "value": 117.34}, {"date": "2016-06-20", "value": 118.57}, {"date": "2016-06-21", "value": 118.39}, {"date": "2016-06-22", "value": 118.01}, {"date": "2016-06-23", "value": 120.38}, {"date": "2016-06-24", "value": 113.23}, {"date": "2016-06-27", "value": 111.8}, {"date": "2016-06-28", "value": 113.4}, {"date": "2016-06-29", "value": 113.85}, {"date": "2016-06-30", "value": 114.05}, {"date": "2016-07-01", "value": 114.29}, {"date": "2016-07-04", "value": 114.29}, {"date": "2016-07-05", "value": 113.5}, {"date": "2016-07-06", "value": 111.48}, {"date": "2016-07-07", "value": 111.9}, {"date": "2016-07-08", "value": 111.17}, {"date": "2016-07-11", "value": 113.23}, {"date": "2016-07-12", "value": 115.29}, {"date": "2016-07-13", "value": 115.82}, {"date": "2016-07-14", "value": 117.88}, {"date": "2016-07-15", "value": 117.63}, {"date": "2016-07-18", "value": 116.82}, {"date": "2016-07-19", "value": 117.2}, {"date": "2016-07-20", "value": 117.33}, {"date": "2016-07-21", "value": 117.05}, {"date": "2016-07-22", "value": 116.86}, {"date": "2016-07-25", "value": 116.64}, {"date": "2016-07-26", "value": 114.67}, {"date": "2016-07-27", "value": 116.23}, {"date": "2016-07-28", "value": 116.14}, {"date": "2016-07-29", "value": 114.83}, {"date": "2016-08-01", "value": 114.28}, {"date": "2016-08-02", "value": 113.72}, {"date": "2016-08-03", "value": 113.22}, {"date": "2016-08-04", "value": 112.66}, {"date": "2016-08-05", "value": 112.73}, {"date": "2016-08-08", "value": 113.59}, {"date": "2016-08-09", "value": 113.27}, {"date": "2016-08-10", "value": 113.09}, {"date": "2016-08-11", "value": 113.05}, {"date": "2016-08-12", "value": 113.77}, {"date": "2016-08-15", "value": 112.97}, {"date": "2016-08-16", "value": 112.74}, {"date": "2016-08-17", "value": 113.53}, {"date": "2016-08-18", "value": 113.6}, {"date": "2016-08-19", "value": 113.53}, {"date": "2016-08-22", "value": 113.73}, {"date": "2016-08-23", "value": 113.48}, {"date": "2016-08-24", "value": 112.95}, {"date": "2016-08-25", "value": 113.45}, {"date": "2016-08-26", "value": 113.33}, {"date": "2016-08-29", "value": 114.24}, {"date": "2016-08-30", "value": 114.27}, {"date": "2016-08-31", "value": 115.01}, {"date": "2016-09-01", "value": 115.59}, {"date": "2016-09-02", "value": 115.83}, {"date": "2016-09-05", "value": 115.24}, {"date": "2016-09-06", "value": 115.39}, {"date": "2016-09-07", "value": 114.23}, {"date": "2016-09-08", "value": 114.8}, {"date": "2016-09-09", "value": 115.85}, {"date": "2016-09-12", "value": 114.38}, {"date": "2016-09-13", "value": 114.98}, {"date": "2016-09-14", "value": 115.37}, {"date": "2016-09-15", "value": 114.98}, {"date": "2016-09-16", "value": 114.35}, {"date": "2016-09-19", "value": 113.65}, {"date": "2016-09-20", "value": 113.93}, {"date": "2016-09-21", "value": 112.49}, {"date": "2016-09-22", "value": 113.19}, {"date": "2016-09-23", "value": 113.02}, {"date": "2016-09-26", "value": 113.11}, {"date": "2016-09-27", "value": 112.52}, {"date": "2016-09-28", "value": 112.93}, {"date": "2016-09-29", "value": 113.88}, {"date": "2016-09-30", "value": 113.09}, {"date": "2016-10-03", "value": 113.9}, {"date": "2016-10-04", "value": 114.5}, {"date": "2016-10-05", "value": 115.65}, {"date": "2016-10-06", "value": 116.0}, {"date": "2016-10-07", "value": 115.44}, {"date": "2016-10-10", "value": 115.39}, {"date": "2016-10-11", "value": 114.9}, {"date": "2016-10-12", "value": 114.5}, {"date": "2016-10-13", "value": 114.49}, {"date": "2016-10-14", "value": 114.76}, {"date": "2016-10-17", "value": 114.46}, {"date": "2016-10-18", "value": 114.37}, {"date": "2016-10-19", "value": 113.49}, {"date": "2016-10-20", "value": 113.76}, {"date": "2016-10-21", "value": 112.96}, {"date": "2016-10-24", "value": 113.29}, {"date": "2016-10-25", "value": 113.65}, {"date": "2016-10-26", "value": 113.97}, {"date": "2016-10-27", "value": 114.39}, {"date": "2016-10-28", "value": 115.1}, {"date": "2016-10-31", "value": 114.97}, {"date": "2016-11-01", "value": 115.57}, {"date": "2016-11-02", "value": 114.62}, {"date": "2016-11-03", "value": 114.25}, {"date": "2016-11-04", "value": 114.24}, {"date": "2016-11-07", "value": 115.4}, {"date": "2016-11-08", "value": 115.66}, {"date": "2016-11-09", "value": 114.54}, {"date": "2016-11-10", "value": 116.4}, {"date": "2016-11-11", "value": 115.96}, {"date": "2016-11-14", "value": 116.27}, {"date": "2016-11-15", "value": 116.55}, {"date": "2016-11-16", "value": 117.25}, {"date": "2016-11-17", "value": 117.12}, {"date": "2016-11-18", "value": 116.95}, {"date": "2016-11-21", "value": 117.59}, {"date": "2016-11-22", "value": 117.74}, {"date": "2016-11-23", "value": 118.04}, {"date": "2016-11-24", "value": 119.43}, {"date": "2016-11-25", "value": 119.73}, {"date": "2016-11-28", "value": 119.25}, {"date": "2016-11-29", "value": 119.48}, {"date": "2016-11-30", "value": 120.48}, {"date": "2016-12-01", "value": 121.39}, {"date": "2016-12-02", "value": 121.2}, {"date": "2016-12-05", "value": 122.32}, {"date": "2016-12-06", "value": 122.28}, {"date": "2016-12-07", "value": 122.42}, {"date": "2016-12-08", "value": 122.61}, {"date": "2016-12-09", "value": 121.48}, {"date": "2016-12-12", "value": 122.69}, {"date": "2016-12-13", "value": 122.27}, {"date": "2016-12-14", "value": 122.39}, {"date": "2016-12-15", "value": 123.03}, {"date": "2016-12-16", "value": 123.38}, {"date": "2016-12-19", "value": 122.19}, {"date": "2016-12-20", "value": 122.43}, {"date": "2016-12-21", "value": 122.31}, {"date": "2016-12-22", "value": 122.86}, {"date": "2016-12-23", "value": 122.6}, {"date": "2016-12-27", "value": 122.61}, {"date": "2016-12-28", "value": 122.39}, {"date": "2016-12-29", "value": 122.04}, {"date": "2016-12-30", "value": 123.4}, {"date": "2017-01-02", "value": 122.92}, {"date": "2017-01-03", "value": 122.75}, {"date": "2017-01-04", "value": 122.64}, {"date": "2017-01-05", "value": 122.38}, {"date": "2017-01-06", "value": 122.83}, {"date": "2017-01-09", "value": 122.66}, {"date": "2017-01-10", "value": 122.84}, {"date": "2017-01-11", "value": 122.14}, {"date": "2017-01-12", "value": 121.69}, {"date": "2017-01-13", "value": 121.91}, {"date": "2017-01-16", "value": 120.91}, {"date": "2017-01-17", "value": 121.1}, {"date": "2017-01-18", "value": 121.05}, {"date": "2017-01-19", "value": 122.23}, {"date": "2017-01-20", "value": 122.47}, {"date": "2017-01-23", "value": 121.72}, {"date": "2017-01-24", "value": 121.85}, {"date": "2017-01-25", "value": 121.79}, {"date": "2017-01-26", "value": 122.4}, {"date": "2017-01-27", "value": 123.01}, {"date": "2017-01-30", "value": 121.76}, {"date": "2017-01-31", "value": 121.94}, {"date": "2017-02-01", "value": 122.25}, {"date": "2017-02-02", "value": 121.4}, {"date": "2017-02-03", "value": 121.49}, {"date": "2017-02-06", "value": 120.28}, {"date": "2017-02-07", "value": 119.94}, {"date": "2017-02-08", "value": 119.39}, {"date": "2017-02-09", "value": 120.04}, {"date": "2017-02-10", "value": 120.65}, {"date": "2017-02-13", "value": 120.9}, {"date": "2017-02-14", "value": 120.43}, {"date": "2017-02-15", "value": 120.85}, {"date": "2017-02-16", "value": 120.95}, {"date": "2017-02-17", "value": 120.08}, {"date": "2017-02-20", "value": 120.11}, {"date": "2017-02-21", "value": 119.77}, {"date": "2017-02-22", "value": 118.79}, {"date": "2017-02-23", "value": 119.3}, {"date": "2017-02-24", "value": 119.04}, {"date": "2017-02-27", "value": 118.87}, {"date": "2017-02-28", "value": 118.83}, {"date": "2017-03-01", "value": 119.84}, {"date": "2017-03-02", "value": 120.24}, {"date": "2017-03-03", "value": 120.83}, {"date": "2017-03-06", "value": 120.55}, {"date": "2017-03-07", "value": 120.61}, {"date": "2017-03-08", "value": 120.65}, {"date": "2017-03-09", "value": 120.95}, {"date": "2017-03-10", "value": 122.42}, {"date": "2017-03-13", "value": 122.35}, {"date": "2017-03-14", "value": 122.13}, {"date": "2017-03-15", "value": 121.77}, {"date": "2017-03-16", "value": 121.55}, {"date": "2017-03-17", "value": 121.49}, {"date": "2017-03-20", "value": 121.19}, {"date": "2017-03-21", "value": 121.58}, {"date": "2017-03-22", "value": 120.07}, {"date": "2017-03-23", "value": 119.36}, {"date": "2017-03-24", "value": 120.09}, {"date": "2017-03-27", "value": 119.93}, {"date": "2017-03-28", "value": 119.84}, {"date": "2017-03-29", "value": 119.17}, {"date": "2017-03-30", "value": 119.39}, {"date": "2017-03-31", "value": 119.55}, {"date": "2017-04-03", "value": 118.64}, {"date": "2017-04-04", "value": 117.55}, {"date": "2017-04-05", "value": 118.49}, {"date": "2017-04-06", "value": 118.23}, {"date": "2017-04-07", "value": 117.64}, {"date": "2017-04-10", "value": 117.72}, {"date": "2017-04-11", "value": 117.36}, {"date": "2017-04-12", "value": 116.22}, {"date": "2017-04-13", "value": 116.01}, {"date": "2017-04-18", "value": 116.26}, {"date": "2017-04-19", "value": 116.91}, {"date": "2017-04-20", "value": 117.16}, {"date": "2017-04-21", "value": 116.72}, {"date": "2017-04-24", "value": 119.67}, {"date": "2017-04-25", "value": 120.34}, {"date": "2017-04-26", "value": 121.35}, {"date": "2017-04-27", "value": 121.27}, {"date": "2017-04-28", "value": 121.76}, {"date": "2017-05-02", "value": 122.55}, {"date": "2017-05-03", "value": 122.47}, {"date": "2017-05-04", "value": 123.31}, {"date": "2017-05-05", "value": 123.29}, {"date": "2017-05-08", "value": 123.1}, {"date": "2017-05-09", "value": 124.04}, {"date": "2017-05-10", "value": 123.84}, {"date": "2017-05-11", "value": 123.69}, {"date": "2017-05-12", "value": 123.82}, {"date": "2017-05-15", "value": 124.45}, {"date": "2017-05-16", "value": 125.67}, {"date": "2017-05-17", "value": 124.82}, {"date": "2017-05-18", "value": 123.05}, {"date": "2017-05-19", "value": 124.35}, {"date": "2017-05-22", "value": 125.18}, {"date": "2017-05-23", "value": 124.62}, {"date": "2017-05-24", "value": 125.15}, {"date": "2017-05-25", "value": 125.33}, {"date": "2017-05-26", "value": 124.38}, {"date": "2017-05-29", "value": 124.57}, {"date": "2017-05-30", "value": 123.97}, {"date": "2017-05-31", "value": 124.4}, {"date": "2017-06-01", "value": 124.53}, {"date": "2017-06-02", "value": 125.02}, {"date": "2017-06-05", "value": 124.3}, {"date": "2017-06-06", "value": 123.12}, {"date": "2017-06-07", "value": 122.78}, {"date": "2017-06-08", "value": 123.77}, {"date": "2017-06-09", "value": 123.44}, {"date": "2017-06-12", "value": 123.3}, {"date": "2017-06-13", "value": 123.43}, {"date": "2017-06-14", "value": 123.58}, {"date": "2017-06-15", "value": 122.95}, {"date": "2017-06-16", "value": 124.33}, {"date": "2017-06-19", "value": 124.26}, {"date": "2017-06-20", "value": 124.25}, {"date": "2017-06-21", "value": 124.21}, {"date": "2017-06-22", "value": 124.27}, {"date": "2017-06-23", "value": 124.36}, {"date": "2017-06-26", "value": 124.93}, {"date": "2017-06-27", "value": 126.16}, {"date": "2017-06-28", "value": 127.53}, {"date": "2017-06-29", "value": 128.59}, {"date": "2017-06-30", "value": 127.75}, {"date": "2017-07-03", "value": 128.46}, {"date": "2017-07-04", "value": 128.57}, {"date": "2017-07-05", "value": 128.64}, {"date": "2017-07-06", "value": 129.01}, {"date": "2017-07-07", "value": 129.8}, {"date": "2017-07-10", "value": 129.98}, {"date": "2017-07-11", "value": 130.36}, {"date": "2017-07-12", "value": 130.02}, {"date": "2017-07-13", "value": 129.17}, {"date": "2017-07-14", "value": 129.1}, {"date": "2017-07-17", "value": 128.86}, {"date": "2017-07-18", "value": 129.46}, {"date": "2017-07-19", "value": 129.03}, {"date": "2017-07-20", "value": 128.92}, {"date": "2017-07-21", "value": 129.72}, {"date": "2017-07-24", "value": 129.09}, {"date": "2017-07-25", "value": 130.28}, {"date": "2017-07-26", "value": 130.26}, {"date": "2017-07-27", "value": 130.32}, {"date": "2017-07-28", "value": 130.37}, {"date": "2017-07-31", "value": 129.7}, {"date": "2017-08-01", "value": 130.53}, {"date": "2017-08-02", "value": 130.98}, {"date": "2017-08-03", "value": 130.91}, {"date": "2017-08-04", "value": 130.67}, {"date": "2017-08-07", "value": 130.78}, {"date": "2017-08-08", "value": 130.31}, {"date": "2017-08-09", "value": 128.74}, {"date": "2017-08-10", "value": 128.76}, {"date": "2017-08-11", "value": 128.41}, {"date": "2017-08-14", "value": 129.28}, {"date": "2017-08-15", "value": 129.67}, {"date": "2017-08-16", "value": 129.79}, {"date": "2017-08-17", "value": 128.81}, {"date": "2017-08-18", "value": 128.02}, {"date": "2017-08-21", "value": 128.17}, {"date": "2017-08-22", "value": 128.73}, {"date": "2017-08-23", "value": 128.71}, {"date": "2017-08-24", "value": 129.06}, {"date": "2017-08-25", "value": 129.59}, {"date": "2017-08-28", "value": 130.34}, {"date": "2017-08-29", "value": 130.86}, {"date": "2017-08-30", "value": 131.25}, {"date": "2017-08-31", "value": 130.81}, {"date": "2017-09-01", "value": 131.29}, {"date": "2017-09-04", "value": 130.6}, {"date": "2017-09-05", "value": 129.99}, {"date": "2017-09-06", "value": 129.92}, {"date": "2017-09-07", "value": 130.34}, {"date": "2017-09-08", "value": 129.5}, {"date": "2017-09-11", "value": 130.38}, {"date": "2017-09-12", "value": 130.93}, {"date": "2017-09-13", "value": 131.79}, {"date": "2017-09-14", "value": 131.55}, {"date": "2017-09-15", "value": 132.92}, {"date": "2017-09-18", "value": 133.09}, {"date": "2017-09-19", "value": 133.44}, {"date": "2017-09-20", "value": 133.63}, {"date": "2017-09-21", "value": 133.86}, {"date": "2017-09-22", "value": 134.01}, {"date": "2017-09-25", "value": 133.19}, {"date": "2017-09-26", "value": 131.99}, {"date": "2017-09-27", "value": 132.6}, {"date": "2017-09-28", "value": 132.56}, {"date": "2017-09-29", "value": 132.82}, {"date": "2017-10-02", "value": 132.5}, {"date": "2017-10-03", "value": 132.77}, {"date": "2017-10-04", "value": 132.47}, {"date": "2017-10-05", "value": 132.05}, {"date": "2017-10-06", "value": 132.23}, {"date": "2017-10-09", "value": 132.36}, {"date": "2017-10-10", "value": 132.55}, {"date": "2017-10-11", "value": 132.72}, {"date": "2017-10-12", "value": 133.12}, {"date": "2017-10-13", "value": 132.49}, {"date": "2017-10-16", "value": 131.99}, {"date": "2017-10-17", "value": 131.94}, {"date": "2017-10-18", "value": 132.62}, {"date": "2017-10-19", "value": 133.18}, {"date": "2017-10-20", "value": 133.75}, {"date": "2017-10-23", "value": 133.59}, {"date": "2017-10-24", "value": 133.95}, {"date": "2017-10-25", "value": 134.41}, {"date": "2017-10-26", "value": 133.75}, {"date": "2017-10-27", "value": 132.52}, {"date": "2017-10-30", "value": 131.83}, {"date": "2017-10-31", "value": 132.0}, {"date": "2017-11-01", "value": 132.6}, {"date": "2017-11-02", "value": 132.9}, {"date": "2017-11-03", "value": 132.82}, {"date": "2017-11-06", "value": 132.29}, {"date": "2017-11-07", "value": 132.03}, {"date": "2017-11-08", "value": 131.54}, {"date": "2017-11-09", "value": 131.75}, {"date": "2017-11-10", "value": 132.08}, {"date": "2017-11-13", "value": 132.07}, {"date": "2017-11-14", "value": 133.29}, {"date": "2017-11-15", "value": 133.45}, {"date": "2017-11-16", "value": 133.12}, {"date": "2017-11-17", "value": 132.82}, {"date": "2017-11-20", "value": 132.1}, {"date": "2017-11-21", "value": 131.87}, {"date": "2017-11-22", "value": 131.61}, {"date": "2017-11-23", "value": 131.79}, {"date": "2017-11-24", "value": 132.24}, {"date": "2017-11-27", "value": 132.69}, {"date": "2017-11-28", "value": 132.24}, {"date": "2017-11-29", "value": 132.24}, {"date": "2017-11-30", "value": 133.08}, {"date": "2017-12-01", "value": 133.7}, {"date": "2017-12-04", "value": 133.91}, {"date": "2017-12-05", "value": 133.37}, {"date": "2017-12-06", "value": 132.52}, {"date": "2017-12-07", "value": 132.88}, {"date": "2017-12-08", "value": 133.26}, {"date": "2017-12-11", "value": 133.66}, {"date": "2017-12-12", "value": 133.54}, {"date": "2017-12-13", "value": 132.99}, {"date": "2017-12-14", "value": 133.39}, {"date": "2017-12-15", "value": 132.45}, {"date": "2017-12-18", "value": 132.66}, {"date": "2017-12-19", "value": 133.23}, {"date": "2017-12-20", "value": 134.16}, {"date": "2017-12-21", "value": 134.59}, {"date": "2017-12-22", "value": 134.37}, {"date": "2017-12-27", "value": 134.7}, {"date": "2017-12-28", "value": 134.74}, {"date": "2017-12-29", "value": 135.01}, {"date": "2018-01-02", "value": 135.35}, {"date": "2018-01-03", "value": 134.97}, {"date": "2018-01-04", "value": 135.92}, {"date": "2018-01-05", "value": 136.45}, {"date": "2018-01-08", "value": 135.34}, {"date": "2018-01-09", "value": 134.31}, {"date": "2018-01-10", "value": 133.62}, {"date": "2018-01-11", "value": 134.19}, {"date": "2018-01-12", "value": 134.88}, {"date": "2018-01-15", "value": 135.81}, {"date": "2018-01-16", "value": 135.4}, {"date": "2018-01-17", "value": 135.21}, {"date": "2018-01-18", "value": 136.07}, {"date": "2018-01-19", "value": 135.54}, {"date": "2018-01-22", "value": 135.66}, {"date": "2018-01-23", "value": 135.35}, {"date": "2018-01-24", "value": 135.13}, {"date": "2018-01-25", "value": 135.12}, {"date": "2018-01-26", "value": 135.95}, {"date": "2018-01-29", "value": 134.75}, {"date": "2018-01-30", "value": 134.98}, {"date": "2018-01-31", "value": 135.6}, {"date": "2018-02-01", "value": 136.62}, {"date": "2018-02-02", "value": 137.22}, {"date": "2018-02-05", "value": 136.67}, {"date": "2018-02-06", "value": 134.97}, {"date": "2018-02-07", "value": 134.84}, {"date": "2018-02-08", "value": 134.31}, {"date": "2018-02-09", "value": 133.59}, {"date": "2018-02-12", "value": 133.23}, {"date": "2018-02-13", "value": 132.82}, {"date": "2018-02-14", "value": 132.4}, {"date": "2018-02-15", "value": 133.11}, {"date": "2018-02-16", "value": 132.34}, {"date": "2018-02-19", "value": 132.24}, {"date": "2018-02-20", "value": 132.25}, {"date": "2018-02-21", "value": 132.41}, {"date": "2018-02-22", "value": 131.47}, {"date": "2018-02-23", "value": 131.28}, {"date": "2018-02-26", "value": 131.6}, {"date": "2018-02-27", "value": 131.77}, {"date": "2018-02-28", "value": 130.72}, {"date": "2018-03-01", "value": 129.98}, {"date": "2018-03-02", "value": 129.77}, {"date": "2018-03-05", "value": 130.02}, {"date": "2018-03-06", "value": 131.84}, {"date": "2018-03-07", "value": 131.41}, {"date": "2018-03-08", "value": 131.83}, {"date": "2018-03-09", "value": 131.31}, {"date": "2018-03-12", "value": 131.04}, {"date": "2018-03-13", "value": 132.31}, {"date": "2018-03-14", "value": 131.77}, {"date": "2018-03-15", "value": 130.9}, {"date": "2018-03-16", "value": 130.21}, {"date": "2018-03-19", "value": 130.65}, {"date": "2018-03-20", "value": 130.72}, {"date": "2018-03-21", "value": 130.5}, {"date": "2018-03-22", "value": 129.75}, {"date": "2018-03-23", "value": 129.74}, {"date": "2018-03-26", "value": 130.47}, {"date": "2018-03-27", "value": 131.04}, {"date": "2018-03-28", "value": 131.6}, {"date": "2018-03-29", "value": 131.15}, {"date": "2018-04-03", "value": 130.76}, {"date": "2018-04-04", "value": 130.43}, {"date": "2018-04-05", "value": 131.26}, {"date": "2018-04-06", "value": 131.32}, {"date": "2018-04-09", "value": 131.66}, {"date": "2018-04-10", "value": 132.28}, {"date": "2018-04-11", "value": 132.26}, {"date": "2018-04-12", "value": 132.04}, {"date": "2018-04-13", "value": 132.64}, {"date": "2018-04-16", "value": 132.77}, {"date": "2018-04-17", "value": 132.35}, {"date": "2018-04-18", "value": 132.82}, {"date": "2018-04-19", "value": 132.88}, {"date": "2018-04-20", "value": 132.41}, {"date": "2018-04-23", "value": 132.38}, {"date": "2018-04-24", "value": 132.92}, {"date": "2018-04-25", "value": 133.03}, {"date": "2018-04-26", "value": 132.87}, {"date": "2018-04-27", "value": 131.95}, {"date": "2018-04-30", "value": 132.12}, {"date": "2018-05-02", "value": 131.84}, {"date": "2018-05-03", "value": 131.03}, {"date": "2018-05-04", "value": 130.37}, {"date": "2018-05-07", "value": 130.15}, {"date": "2018-05-08", "value": 129.45}, {"date": "2018-05-09", "value": 130.24}, {"date": "2018-05-10", "value": 130.22}, {"date": "2018-05-11", "value": 130.44}, {"date": "2018-05-14", "value": 131.27}, {"date": "2018-05-15", "value": 130.77}, {"date": "2018-05-16", "value": 129.83}, {"date": "2018-05-17", "value": 130.66}, {"date": "2018-05-18", "value": 130.69}, {"date": "2018-05-21", "value": 130.84}, {"date": "2018-05-22", "value": 130.7}, {"date": "2018-05-23", "value": 128.61}, {"date": "2018-05-24", "value": 128.46}, {"date": "2018-05-25", "value": 127.72}, {"date": "2018-05-28", "value": 127.33}, {"date": "2018-05-29", "value": 125.88}, {"date": "2018-05-30", "value": 126.76}, {"date": "2018-05-31", "value": 127.33}, {"date": "2018-06-01", "value": 127.74}, {"date": "2018-06-04", "value": 128.44}, {"date": "2018-06-05", "value": 128.08}, {"date": "2018-06-06", "value": 129.57}, {"date": "2018-06-07", "value": 130.26}, {"date": "2018-06-08", "value": 128.64}, {"date": "2018-06-11", "value": 129.62}, {"date": "2018-06-12", "value": 130.03}, {"date": "2018-06-13", "value": 130.03}, {"date": "2018-06-14", "value": 129.15}, {"date": "2018-06-15", "value": 128.31}, {"date": "2018-06-18", "value": 128.27}, {"date": "2018-06-19", "value": 126.78}, {"date": "2018-06-20", "value": 127.39}, {"date": "2018-06-21", "value": 127.59}, {"date": "2018-06-22", "value": 128.3}, {"date": "2018-06-25", "value": 128.21}, {"date": "2018-06-26", "value": 127.95}, {"date": "2018-06-27", "value": 128.08}, {"date": "2018-06-28", "value": 127.63}, {"date": "2018-06-29", "value": 129.04}, {"date": "2018-07-02", "value": 128.86}, {"date": "2018-07-03", "value": 129.09}, {"date": "2018-07-04", "value": 128.64}, {"date": "2018-07-05", "value": 129.53}, {"date": "2018-07-06", "value": 129.65}, {"date": "2018-07-09", "value": 130.21}, {"date": "2018-07-10", "value": 130.3}, {"date": "2018-07-11", "value": 130.53}, {"date": "2018-07-12", "value": 131.13}, {"date": "2018-07-13", "value": 131.04}, {"date": "2018-07-16", "value": 131.65}, {"date": "2018-07-17", "value": 131.81}, {"date": "2018-07-18", "value": 130.92}, {"date": "2018-07-19", "value": 130.98}, {"date": "2018-07-20", "value": 130.94}, {"date": "2018-07-23", "value": 130.18}, {"date": "2018-07-24", "value": 130.06}, {"date": "2018-07-25", "value": 129.8}, {"date": "2018-07-26", "value": 129.91}, {"date": "2018-07-27", "value": 129.25}, {"date": "2018-07-30", "value": 129.79}, {"date": "2018-07-31", "value": 130.84}, {"date": "2018-08-01", "value": 130.81}, {"date": "2018-08-02", "value": 129.43}, {"date": "2018-08-03", "value": 129.3}, {"date": "2018-08-06", "value": 128.68}, {"date": "2018-08-07", "value": 128.88}, {"date": "2018-08-08", "value": 128.72}, {"date": "2018-08-09", "value": 128.84}, {"date": "2018-08-10", "value": 127.07}, {"date": "2018-08-13", "value": 126.11}, {"date": "2018-08-14", "value": 126.42}, {"date": "2018-08-15", "value": 125.67}, {"date": "2018-08-16", "value": 126.02}, {"date": "2018-08-17", "value": 125.75}, {"date": "2018-08-20", "value": 126.25}, {"date": "2018-08-21", "value": 127.01}, {"date": "2018-08-22", "value": 128.08}, {"date": "2018-08-23", "value": 128.31}, {"date": "2018-08-24", "value": 128.97}, {"date": "2018-08-27", "value": 129.16}, {"date": "2018-08-28", "value": 130.03}, {"date": "2018-08-29", "value": 129.73}, {"date": "2018-08-30", "value": 130.32}, {"date": "2018-08-31", "value": 129.05}, {"date": "2018-09-03", "value": 129.03}, {"date": "2018-09-04", "value": 128.6}, {"date": "2018-09-05", "value": 129.17}, {"date": "2018-09-06", "value": 129.55}, {"date": "2018-09-07", "value": 128.74}, {"date": "2018-09-10", "value": 128.54}, {"date": "2018-09-11", "value": 128.82}, {"date": "2018-09-12", "value": 129.13}, {"date": "2018-09-13", "value": 129.68}, {"date": "2018-09-14", "value": 130.75}, {"date": "2018-09-17", "value": 130.79}, {"date": "2018-09-18", "value": 131.21}, {"date": "2018-09-19", "value": 130.94}, {"date": "2018-09-20", "value": 131.98}, {"date": "2018-09-21", "value": 132.44}, {"date": "2018-09-24", "value": 132.56}, {"date": "2018-09-25", "value": 132.78}, {"date": "2018-09-26", "value": 132.61}, {"date": "2018-09-27", "value": 132.15}, {"date": "2018-09-28", "value": 131.23}, {"date": "2018-10-01", "value": 132.25}, {"date": "2018-10-02", "value": 131.46}, {"date": "2018-10-03", "value": 131.47}, {"date": "2018-10-04", "value": 131.31}, {"date": "2018-10-05", "value": 131.03}, {"date": "2018-10-08", "value": 130.11}, {"date": "2018-10-09", "value": 129.45}, {"date": "2018-10-10", "value": 130.23}, {"date": "2018-10-11", "value": 130.0}, {"date": "2018-10-12", "value": 129.99}, {"date": "2018-10-15", "value": 129.53}, {"date": "2018-10-16", "value": 129.92}, {"date": "2018-10-17", "value": 129.43}, {"date": "2018-10-18", "value": 129.44}, {"date": "2018-10-19", "value": 129.05}, {"date": "2018-10-22", "value": 129.63}, {"date": "2018-10-23", "value": 128.76}, {"date": "2018-10-24", "value": 128.37}, {"date": "2018-10-25", "value": 128.27}, {"date": "2018-10-26", "value": 127.13}, {"date": "2018-10-29", "value": 127.92}, {"date": "2018-10-30", "value": 128.28}, {"date": "2018-10-31", "value": 128.15}, {"date": "2018-11-01", "value": 128.52}, {"date": "2018-11-02", "value": 128.89}, {"date": "2018-11-05", "value": 128.81}, {"date": "2018-11-06", "value": 129.31}, {"date": "2018-11-07", "value": 130.02}, {"date": "2018-11-08", "value": 129.9}, {"date": "2018-11-09", "value": 129.26}, {"date": "2018-11-12", "value": 128.2}, {"date": "2018-11-13", "value": 128.32}, {"date": "2018-11-14", "value": 128.64}, {"date": "2018-11-15", "value": 128.16}, {"date": "2018-11-16", "value": 128.37}, {"date": "2018-11-19", "value": 128.89}, {"date": "2018-11-20", "value": 128.34}, {"date": "2018-11-21", "value": 129.04}, {"date": "2018-11-22", "value": 128.8}, {"date": "2018-11-23", "value": 128.07}, {"date": "2018-11-26", "value": 128.7}, {"date": "2018-11-27", "value": 128.66}, {"date": "2018-11-28", "value": 128.47}, {"date": "2018-11-29", "value": 128.99}, {"date": "2018-11-30", "value": 128.99}, {"date": "2018-12-03", "value": 128.7}, {"date": "2018-12-04", "value": 128.68}, {"date": "2018-12-05", "value": 128.31}, {"date": "2018-12-06", "value": 128.04}, {"date": "2018-12-07", "value": 128.36}, {"date": "2018-12-10", "value": 128.79}, {"date": "2018-12-11", "value": 128.75}, {"date": "2018-12-12", "value": 128.67}, {"date": "2018-12-13", "value": 129.06}, {"date": "2018-12-14", "value": 128.13}, {"date": "2018-12-17", "value": 128.44}, {"date": "2018-12-18", "value": 127.86}, {"date": "2018-12-19", "value": 128.11}, {"date": "2018-12-20", "value": 127.94}, {"date": "2018-12-21", "value": 126.98}, {"date": "2018-12-24", "value": 126.47}, {"date": "2018-12-27", "value": 126.14}, {"date": "2018-12-28", "value": 126.4}, {"date": "2018-12-31", "value": 125.85}, {"date": "2019-01-02", "value": 124.28}, {"date": "2019-01-03", "value": 122.21}, {"date": "2019-01-04", "value": 123.2}, {"date": "2019-01-07", "value": 123.9}, {"date": "2019-01-08", "value": 124.46}, {"date": "2019-01-09", "value": 124.7}, {"date": "2019-01-10", "value": 124.7}, {"date": "2019-01-11", "value": 124.91}, {"date": "2019-01-14", "value": 123.93}, {"date": "2019-01-15", "value": 124.02}, {"date": "2019-01-16", "value": 123.91}, {"date": "2019-01-17", "value": 123.95}, {"date": "2019-01-18", "value": 124.78}, {"date": "2019-01-21", "value": 124.6}, {"date": "2019-01-22", "value": 124.25}, {"date": "2019-01-23", "value": 124.7}, {"date": "2019-01-24", "value": 124.43}, {"date": "2019-01-25", "value": 124.72}, {"date": "2019-01-28", "value": 124.94}, {"date": "2019-01-29", "value": 125.03}, {"date": "2019-01-30", "value": 125.08}, {"date": "2019-01-31", "value": 124.81}, {"date": "2019-02-01", "value": 124.91}, {"date": "2019-02-04", "value": 125.77}, {"date": "2019-02-05", "value": 125.59}, {"date": "2019-02-06", "value": 125.05}, {"date": "2019-02-07", "value": 124.41}, {"date": "2019-02-08", "value": 124.57}, {"date": "2019-02-11", "value": 124.63}, {"date": "2019-02-12", "value": 124.7}, {"date": "2019-02-13", "value": 125.19}, {"date": "2019-02-14", "value": 125.12}, {"date": "2019-02-15", "value": 124.45}, {"date": "2019-02-18", "value": 125.23}, {"date": "2019-02-19", "value": 125.09}, {"date": "2019-02-20", "value": 125.61}, {"date": "2019-02-21", "value": 125.7}, {"date": "2019-02-22", "value": 125.56}, {"date": "2019-02-25", "value": 125.75}, {"date": "2019-02-26", "value": 125.93}, {"date": "2019-02-27", "value": 125.9}, {"date": "2019-02-28", "value": 126.44}, {"date": "2019-03-01", "value": 127.35}, {"date": "2019-03-04", "value": 126.91}, {"date": "2019-03-05", "value": 126.8}, {"date": "2019-03-06", "value": 126.4}, {"date": "2019-03-07", "value": 125.97}, {"date": "2019-03-08", "value": 124.72}, {"date": "2019-03-11", "value": 124.91}, {"date": "2019-03-12", "value": 125.27}, {"date": "2019-03-13", "value": 125.89}, {"date": "2019-03-14", "value": 126.09}, {"date": "2019-03-15", "value": 126.16}, {"date": "2019-03-18", "value": 126.54}, {"date": "2019-03-19", "value": 126.59}, {"date": "2019-03-20", "value": 126.63}, {"date": "2019-03-21", "value": 125.92}, {"date": "2019-03-22", "value": 124.6}, {"date": "2019-03-25", "value": 124.65}, {"date": "2019-03-26", "value": 124.72}, {"date": "2019-03-27", "value": 124.42}, {"date": "2019-03-28", "value": 124.16}, {"date": "2019-03-29", "value": 124.45}, {"date": "2019-04-01", "value": 124.68}, {"date": "2019-04-02", "value": 124.73}, {"date": "2019-04-03", "value": 125.3}, {"date": "2019-04-04", "value": 125.01}, {"date": "2019-04-05", "value": 125.44}, {"date": "2019-04-08", "value": 125.36}, {"date": "2019-04-09", "value": 125.51}, {"date": "2019-04-10", "value": 125.38}, {"date": "2019-04-11", "value": 125.3}, {"date": "2019-04-12", "value": 126.76}, {"date": "2019-04-15", "value": 126.66}, {"date": "2019-04-16", "value": 126.59}, {"date": "2019-04-17", "value": 126.51}, {"date": "2019-04-18", "value": 125.86}, {"date": "2019-04-23", "value": 125.82}, {"date": "2019-04-24", "value": 125.34}, {"date": "2019-04-25", "value": 124.45}, {"date": "2019-04-26", "value": 124.45}, {"date": "2019-04-29", "value": 124.64}, {"date": "2019-04-30", "value": 124.93}, {"date": "2019-05-02", "value": 125.01}, {"date": "2019-05-03", "value": 124.4}, {"date": "2019-05-06", "value": 124.13}, {"date": "2019-05-07", "value": 123.73}, {"date": "2019-05-08", "value": 123.31}, {"date": "2019-05-09", "value": 122.91}, {"date": "2019-05-10", "value": 123.25}, {"date": "2019-05-13", "value": 123.06}, {"date": "2019-05-14", "value": 123.0}, {"date": "2019-05-15", "value": 122.24}, {"date": "2019-05-16", "value": 122.81}, {"date": "2019-05-17", "value": 122.34}, {"date": "2019-05-20", "value": 122.67}, {"date": "2019-05-21", "value": 123.27}, {"date": "2019-05-22", "value": 123.27}, {"date": "2019-05-23", "value": 122.56}, {"date": "2019-05-24", "value": 122.61}, {"date": "2019-05-27", "value": 122.56}, {"date": "2019-05-28", "value": 122.45}, {"date": "2019-05-29", "value": 121.91}, {"date": "2019-05-30", "value": 122.1}, {"date": "2019-05-31", "value": 121.27}, {"date": "2019-06-03", "value": 121.17}, {"date": "2019-06-04", "value": 121.62}, {"date": "2019-06-05", "value": 121.96}, {"date": "2019-06-06", "value": 121.82}, {"date": "2019-06-07", "value": 122.27}, {"date": "2019-06-10", "value": 122.78}, {"date": "2019-06-11", "value": 123.09}, {"date": "2019-06-12", "value": 122.72}, {"date": "2019-06-13", "value": 122.44}, {"date": "2019-06-14", "value": 121.9}, {"date": "2019-06-17", "value": 122.06}, {"date": "2019-06-18", "value": 121.08}, {"date": "2019-06-19", "value": 121.49}, {"date": "2019-06-20", "value": 121.71}, {"date": "2019-06-21", "value": 121.64}, {"date": "2019-06-24", "value": 122.25}, {"date": "2019-06-25", "value": 121.97}, {"date": "2019-06-26", "value": 122.4}, {"date": "2019-06-27", "value": 122.64}, {"date": "2019-06-28", "value": 122.6}, {"date": "2019-07-01", "value": 122.93}, {"date": "2019-07-02", "value": 122.36}, {"date": "2019-07-03", "value": 121.61}, {"date": "2019-07-04", "value": 121.65}, {"date": "2019-07-05", "value": 121.77}, {"date": "2019-07-08", "value": 121.8}, {"date": "2019-07-09", "value": 121.93}, {"date": "2019-07-10", "value": 122.2}, {"date": "2019-07-11", "value": 121.94}, {"date": "2019-07-12", "value": 121.83}, {"date": "2019-07-15", "value": 121.62}, {"date": "2019-07-16", "value": 121.13}, {"date": "2019-07-17", "value": 121.42}, {"date": "2019-07-18", "value": 120.89}, {"date": "2019-07-19", "value": 120.93}, {"date": "2019-07-22", "value": 121.03}, {"date": "2019-07-23", "value": 120.82}, {"date": "2019-07-24", "value": 120.41}, {"date": "2019-07-25", "value": 120.15}, {"date": "2019-07-26", "value": 121.06}, {"date": "2019-07-29", "value": 120.81}, {"date": "2019-07-30", "value": 121.0}, {"date": "2019-07-31", "value": 121.04}, {"date": "2019-08-01", "value": 120.18}, {"date": "2019-08-02", "value": 118.57}, {"date": "2019-08-05", "value": 118.61}, {"date": "2019-08-06", "value": 119.1}, {"date": "2019-08-07", "value": 118.48}, {"date": "2019-08-08", "value": 118.64}, {"date": "2019-08-09", "value": 118.51}, {"date": "2019-08-12", "value": 117.69}, {"date": "2019-08-13", "value": 118.01}, {"date": "2019-08-14", "value": 118.48}, {"date": "2019-08-15", "value": 118.37}, {"date": "2019-08-16", "value": 117.77}, {"date": "2019-08-19", "value": 118.34}, {"date": "2019-08-20", "value": 117.79}, {"date": "2019-08-21", "value": 118.24}, {"date": "2019-08-22", "value": 118.13}, {"date": "2019-08-23", "value": 117.79}, {"date": "2019-08-26", "value": 117.67}, {"date": "2019-08-27", "value": 117.43}, {"date": "2019-08-28", "value": 117.18}, {"date": "2019-08-29", "value": 117.68}, {"date": "2019-08-30", "value": 117.28}, {"date": "2019-09-02", "value": 116.66}, {"date": "2019-09-03", "value": 116.05}, {"date": "2019-09-04", "value": 117.03}, {"date": "2019-09-05", "value": 117.97}, {"date": "2019-09-06", "value": 118.01}, {"date": "2019-09-09", "value": 118.01}, {"date": "2019-09-10", "value": 118.52}, {"date": "2019-09-11", "value": 118.51}, {"date": "2019-09-12", "value": 118.14}, {"date": "2019-09-13", "value": 119.83}, {"date": "2019-09-16", "value": 118.96}, {"date": "2019-09-17", "value": 119.23}, {"date": "2019-09-18", "value": 119.54}, {"date": "2019-09-19", "value": 119.46}, {"date": "2019-09-20", "value": 119.11}, {"date": "2019-09-23", "value": 118.07}, {"date": "2019-09-24", "value": 118.45}, {"date": "2019-09-25", "value": 118.0}, {"date": "2019-09-26", "value": 117.73}, {"date": "2019-09-27", "value": 118.21}, {"date": "2019-09-30", "value": 117.59}, {"date": "2019-10-01", "value": 118.0}, {"date": "2019-10-02", "value": 117.47}, {"date": "2019-10-03", "value": 117.17}, {"date": "2019-10-04", "value": 117.23}, {"date": "2019-10-07", "value": 117.44}, {"date": "2019-10-08", "value": 117.43}, {"date": "2019-10-09", "value": 117.91}, {"date": "2019-10-10", "value": 118.52}, {"date": "2019-10-11", "value": 119.75}, {"date": "2019-10-14", "value": 119.4}, {"date": "2019-10-15", "value": 119.23}, {"date": "2019-10-16", "value": 119.9}, {"date": "2019-10-17", "value": 120.81}, {"date": "2019-10-18", "value": 120.97}, {"date": "2019-10-21", "value": 121.29}, {"date": "2019-10-22", "value": 120.87}, {"date": "2019-10-23", "value": 120.63}, {"date": "2019-10-24", "value": 120.86}, {"date": "2019-10-25", "value": 120.59}, {"date": "2019-10-28", "value": 120.69}, {"date": "2019-10-29", "value": 120.88}, {"date": "2019-10-30", "value": 120.99}, {"date": "2019-10-31", "value": 120.73}, {"date": "2019-11-01", "value": 120.43}, {"date": "2019-11-04", "value": 120.93}, {"date": "2019-11-05", "value": 120.93}, {"date": "2019-11-06", "value": 120.88}, {"date": "2019-11-07", "value": 120.9}, {"date": "2019-11-08", "value": 120.72}, {"date": "2019-11-11", "value": 120.29}, {"date": "2019-11-12", "value": 120.24}, {"date": "2019-11-13", "value": 119.79}, {"date": "2019-11-14", "value": 119.49}, {"date": "2019-11-15", "value": 119.95}, {"date": "2019-11-18", "value": 120.55}, {"date": "2019-11-19", "value": 120.46}, {"date": "2019-11-20", "value": 119.96}, {"date": "2019-11-21", "value": 120.46}, {"date": "2019-11-22", "value": 120.03}, {"date": "2019-11-25", "value": 119.88}, {"date": "2019-11-26", "value": 120.09}, {"date": "2019-11-27", "value": 120.18}, {"date": "2019-11-28", "value": 120.5}, {"date": "2019-11-29", "value": 120.43}, {"date": "2019-12-02", "value": 120.75}, {"date": "2019-12-03", "value": 120.39}, {"date": "2019-12-04", "value": 120.45}, {"date": "2019-12-05", "value": 120.69}, {"date": "2019-12-06", "value": 120.44}, {"date": "2019-12-09", "value": 120.15}, {"date": "2019-12-10", "value": 120.27}, {"date": "2019-12-11", "value": 120.44}, {"date": "2019-12-12", "value": 120.95}, {"date": "2019-12-13", "value": 122.43}, {"date": "2019-12-16", "value": 121.97}, {"date": "2019-12-17", "value": 122.31}, {"date": "2019-12-18", "value": 121.81}, {"date": "2019-12-19", "value": 121.73}, {"date": "2019-12-20", "value": 121.31}, {"date": "2019-12-23", "value": 121.18}, {"date": "2019-12-24", "value": 121.19}, {"date": "2019-12-27", "value": 122.23}, {"date": "2019-12-30", "value": 122.19}, {"date": "2019-12-31", "value": 121.94}, {"date": "2020-01-02", "value": 121.75}, {"date": "2020-01-03", "value": 120.54}, {"date": "2020-01-06", "value": 121.02}, {"date": "2020-01-07", "value": 121.15}, {"date": "2020-01-08", "value": 120.86}, {"date": "2020-01-09", "value": 121.54}, {"date": "2020-01-10", "value": 121.6}, {"date": "2020-01-13", "value": 122.25}, {"date": "2020-01-14", "value": 122.32}, {"date": "2020-01-15", "value": 122.43}, {"date": "2020-01-16", "value": 122.8}, {"date": "2020-01-17", "value": 122.31}, {"date": "2020-01-20", "value": 122.14}, {"date": "2020-01-21", "value": 122.31}, {"date": "2020-01-22", "value": 121.93}, {"date": "2020-01-23", "value": 121.5}, {"date": "2020-01-24", "value": 120.96}, {"date": "2020-01-27", "value": 120.11}, {"date": "2020-01-28", "value": 120.02}, {"date": "2020-01-29", "value": 120.06}, {"date": "2020-01-30", "value": 120.03}, {"date": "2020-01-31", "value": 120.35}, {"date": "2020-02-03", "value": 120.1}, {"date": "2020-02-04", "value": 120.52}, {"date": "2020-02-05", "value": 120.94}, {"date": "2020-02-06", "value": 120.87}, {"date": "2020-02-07", "value": 120.51}, {"date": "2020-02-10", "value": 120.18}, {"date": "2020-02-11", "value": 119.73}, {"date": "2020-02-12", "value": 120.03}, {"date": "2020-02-13", "value": 119.21}, {"date": "2020-02-14", "value": 119.11}, {"date": "2020-02-17", "value": 119.05}, {"date": "2020-02-18", "value": 118.7}, {"date": "2020-02-19", "value": 119.35}, {"date": "2020-02-20", "value": 120.86}, {"date": "2020-02-21", "value": 120.96}, {"date": "2020-02-24", "value": 120.52}, {"date": "2020-02-25", "value": 119.92}, {"date": "2020-02-26", "value": 120.13}, {"date": "2020-02-27", "value": 120.46}, {"date": "2020-02-28", "value": 119.36}, {"date": "2020-03-02", "value": 119.82}, {"date": "2020-03-03", "value": 119.77}, {"date": "2020-03-04", "value": 119.58}, {"date": "2020-03-05", "value": 119.63}, {"date": "2020-03-06", "value": 119.08}, {"date": "2020-03-09", "value": 117.12}, {"date": "2020-03-10", "value": 118.65}, {"date": "2020-03-11", "value": 118.55}, {"date": "2020-03-12", "value": 116.84}, {"date": "2020-03-13", "value": 119.11}, {"date": "2020-03-16", "value": 117.76}, {"date": "2020-03-17", "value": 117.5}, {"date": "2020-03-18", "value": 117.78}, {"date": "2020-03-19", "value": 118.63}, {"date": "2020-03-20", "value": 118.37}, {"date": "2020-03-23", "value": 119.11}, {"date": "2020-03-24", "value": 119.99}, {"date": "2020-03-25", "value": 120.67}, {"date": "2020-03-26", "value": 120.18}, {"date": "2020-03-27", "value": 119.36}, {"date": "2020-03-30", "value": 119.34}, {"date": "2020-03-31", "value": 118.9}, {"date": "2020-04-01", "value": 117.55}, {"date": "2020-04-02", "value": 117.06}, {"date": "2020-04-03", "value": 117.1}, {"date": "2020-04-06", "value": 117.54}, {"date": "2020-04-07", "value": 118.55}, {"date": "2020-04-08", "value": 118.36}, {"date": "2020-04-09", "value": 118.33}, {"date": "2020-04-14", "value": 117.66}, {"date": "2020-04-15", "value": 117.12}, {"date": "2020-04-16", "value": 117.12}, {"date": "2020-04-17", "value": 116.86}, {"date": "2020-04-20", "value": 117.11}, {"date": "2020-04-21", "value": 116.39}, {"date": "2020-04-22", "value": 117.01}, {"date": "2020-04-23", "value": 115.75}, {"date": "2020-04-24", "value": 116.22}, {"date": "2020-04-27", "value": 116.22}, {"date": "2020-04-28", "value": 116.06}, {"date": "2020-04-29", "value": 115.52}, {"date": "2020-04-30", "value": 115.87}, {"date": "2020-05-04", "value": 116.84}, {"date": "2020-05-05", "value": 115.71}, {"date": "2020-05-06", "value": 114.65}, {"date": "2020-05-07", "value": 114.91}, {"date": "2020-05-08", "value": 115.34}, {"date": "2020-05-11", "value": 116.16}, {"date": "2020-05-12", "value": 116.56}, {"date": "2020-05-13", "value": 116.28}, {"date": "2020-05-14", "value": 115.48}, {"date": "2020-05-15", "value": 115.53}, {"date": "2020-05-18", "value": 116.31}, {"date": "2020-05-19", "value": 118.0}, {"date": "2020-05-20", "value": 117.95}, {"date": "2020-05-21", "value": 118.42}, {"date": "2020-05-22", "value": 117.26}, {"date": "2020-05-25", "value": 117.47}, {"date": "2020-05-26", "value": 117.92}, {"date": "2020-05-27", "value": 118.58}, {"date": "2020-05-28", "value": 118.68}, {"date": "2020-05-29", "value": 119.29}, {"date": "2020-06-01", "value": 119.75}, {"date": "2020-06-02", "value": 120.83}, {"date": "2020-06-03", "value": 121.54}, {"date": "2020-06-04", "value": 122.48}, {"date": "2020-06-05", "value": 123.77}, {"date": "2020-06-08", "value": 123.41}, {"date": "2020-06-09", "value": 122.14}, {"date": "2020-06-10", "value": 122.16}, {"date": "2020-06-11", "value": 121.52}, {"date": "2020-06-12", "value": 121.26}, {"date": "2020-06-15", "value": 120.83}, {"date": "2020-06-16", "value": 121.39}, {"date": "2020-06-17", "value": 120.65}, {"date": "2020-06-18", "value": 120.0}, {"date": "2020-06-19", "value": 119.77}, {"date": "2020-06-22", "value": 119.89}, {"date": "2020-06-23", "value": 121.05}, {"date": "2020-06-24", "value": 120.3}, {"date": "2020-06-25", "value": 120.25}, {"date": "2020-06-26", "value": 119.93}, {"date": "2020-06-29", "value": 121.07}, {"date": "2020-06-30", "value": 120.66}, {"date": "2020-07-01", "value": 120.31}, {"date": "2020-07-02", "value": 121.24}, {"date": "2020-07-03", "value": 120.68}, {"date": "2020-07-06", "value": 121.78}, {"date": "2020-07-07", "value": 121.61}, {"date": "2020-07-08", "value": 121.39}, {"date": "2020-07-09", "value": 121.67}, {"date": "2020-07-10", "value": 120.48}, {"date": "2020-07-13", "value": 121.4}, {"date": "2020-07-14", "value": 122.17}, {"date": "2020-07-15", "value": 122.25}, {"date": "2020-07-16", "value": 122.24}, {"date": "2020-07-17", "value": 122.53}, {"date": "2020-07-20", "value": 122.63}, {"date": "2020-07-21", "value": 122.7}, {"date": "2020-07-22", "value": 123.94}, {"date": "2020-07-23", "value": 123.98}, {"date": "2020-07-24", "value": 123.36}, {"date": "2020-07-27", "value": 123.88}, {"date": "2020-07-28", "value": 123.34}, {"date": "2020-07-29", "value": 123.28}, {"date": "2020-07-30", "value": 123.58}, {"date": "2020-07-31", "value": 124.31}, {"date": "2020-08-03", "value": 124.51}, {"date": "2020-08-04", "value": 124.78}, {"date": "2020-08-05", "value": 125.37}, {"date": "2020-08-06", "value": 124.96}, {"date": "2020-08-07", "value": 124.91}, {"date": "2020-08-10", "value": 124.74}, {"date": "2020-08-11", "value": 124.97}, {"date": "2020-08-12", "value": 125.92}, {"date": "2020-08-13", "value": 126.58}, {"date": "2020-08-14", "value": 126.01}, {"date": "2020-08-17", "value": 125.99}, {"date": "2020-08-18", "value": 125.54}, {"date": "2020-08-19", "value": 125.74}, {"date": "2020-08-20", "value": 125.46}, {"date": "2020-08-21", "value": 124.53}, {"date": "2020-08-24", "value": 125.26}, {"date": "2020-08-25", "value": 125.67}, {"date": "2020-08-26", "value": 125.34}, {"date": "2020-08-27", "value": 125.34}, {"date": "2020-08-28", "value": 125.39}, {"date": "2020-08-31", "value": 126.47}, {"date": "2020-09-01", "value": 126.92}, {"date": "2020-09-02", "value": 126.0}, {"date": "2020-09-03", "value": 125.85}, {"date": "2020-09-04", "value": 125.79}, {"date": "2020-09-07", "value": 125.59}, {"date": "2020-09-08", "value": 125.2}, {"date": "2020-09-09", "value": 125.05}, {"date": "2020-09-10", "value": 125.76}, {"date": "2020-09-11", "value": 125.82}, {"date": "2020-09-14", "value": 125.82}, {"date": "2020-09-15", "value": 125.39}, {"date": "2020-09-16", "value": 124.72}, {"date": "2020-09-17", "value": 123.38}, {"date": "2020-09-18", "value": 123.49}, {"date": "2020-09-21", "value": 122.7}, {"date": "2020-09-22", "value": 122.78}, {"date": "2020-09-23", "value": 122.91}, {"date": "2020-09-24", "value": 122.73}, {"date": "2020-09-25", "value": 122.74}, {"date": "2020-09-28", "value": 123.02}, {"date": "2020-09-29", "value": 123.61}, {"date": "2020-09-30", "value": 123.76}, {"date": "2020-10-01", "value": 123.98}, {"date": "2020-10-02", "value": 123.4}, {"date": "2020-10-05", "value": 124.25}, {"date": "2020-10-06", "value": 124.58}, {"date": "2020-10-07", "value": 124.73}, {"date": "2020-10-08", "value": 124.69}, {"date": "2020-10-09", "value": 124.95}, {"date": "2020-10-12", "value": 124.41}, {"date": "2020-10-13", "value": 124.38}, {"date": "2020-10-14", "value": 123.7}, {"date": "2020-10-15", "value": 123.15}, {"date": "2020-10-16", "value": 123.59}, {"date": "2020-10-19", "value": 124.11}, {"date": "2020-10-20", "value": 124.79}, {"date": "2020-10-21", "value": 124.27}, {"date": "2020-10-22", "value": 123.72}, {"date": "2020-10-23", "value": 124.17}, {"date": "2020-10-26", "value": 124.14}, {"date": "2020-10-27", "value": 123.74}, {"date": "2020-10-28", "value": 122.36}, {"date": "2020-10-29", "value": 122.09}, {"date": "2020-10-30", "value": 122.36}, {"date": "2020-11-02", "value": 121.93}, {"date": "2020-11-03", "value": 122.56}, {"date": "2020-11-04", "value": 122.31}, {"date": "2020-11-05", "value": 122.86}, {"date": "2020-11-06", "value": 122.66}, {"date": "2020-11-09", "value": 124.67}, {"date": "2020-11-10", "value": 124.36}, {"date": "2020-11-11", "value": 124.07}, {"date": "2020-11-12", "value": 124.25}, {"date": "2020-11-13", "value": 123.88}, {"date": "2020-11-16", "value": 124.15}, {"date": "2020-11-17", "value": 123.78}, {"date": "2020-11-18", "value": 123.28}, {"date": "2020-11-19", "value": 123.08}, {"date": "2020-11-20", "value": 123.18}, {"date": "2020-11-23", "value": 123.47}, {"date": "2020-11-24", "value": 124.06}, {"date": "2020-11-25", "value": 124.19}, {"date": "2020-11-26", "value": 124.04}, {"date": "2020-11-27", "value": 124.23}, {"date": "2020-11-30", "value": 124.79}, {"date": "2020-12-01", "value": 124.92}, {"date": "2020-12-02", "value": 126.13}, {"date": "2020-12-03", "value": 126.49}, {"date": "2020-12-04", "value": 126.44}, {"date": "2020-12-07", "value": 126.3}, {"date": "2020-12-08", "value": 126.18}, {"date": "2020-12-09", "value": 126.05}, {"date": "2020-12-10", "value": 126.53}, {"date": "2020-12-11", "value": 126.28}, {"date": "2020-12-14", "value": 126.11}, {"date": "2020-12-15", "value": 126.08}, {"date": "2020-12-16", "value": 125.97}, {"date": "2020-12-17", "value": 126.19}, {"date": "2020-12-18", "value": 126.69}, {"date": "2020-12-21", "value": 126.04}, {"date": "2020-12-22", "value": 126.52}, {"date": "2020-12-23", "value": 125.99}, {"date": "2020-12-24", "value": 126.38}, {"date": "2020-12-28", "value": 126.54}, {"date": "2020-12-29", "value": 127.23}, {"date": "2020-12-30", "value": 126.57}, {"date": "2020-12-31", "value": 126.49}, {"date": "2021-01-04", "value": 126.62}, {"date": "2021-01-05", "value": 126.25}, {"date": "2021-01-06", "value": 127.03}, {"date": "2021-01-07", "value": 127.13}, {"date": "2021-01-08", "value": 127.26}, {"date": "2021-01-11", "value": 126.76}, {"date": "2021-01-12", "value": 126.74}, {"date": "2021-01-13", "value": 126.44}, {"date": "2021-01-14", "value": 126.21}, {"date": "2021-01-15", "value": 125.74}, {"date": "2021-01-18", "value": 125.18}, {"date": "2021-01-19", "value": 126.16}, {"date": "2021-01-20", "value": 125.62}, {"date": "2021-01-21", "value": 125.72}, {"date": "2021-01-22", "value": 126.19}, {"date": "2021-01-25", "value": 126.06}, {"date": "2021-01-26", "value": 125.93}, {"date": "2021-01-27", "value": 125.87}, {"date": "2021-01-28", "value": 126.2}, {"date": "2021-01-29", "value": 127.05}, {"date": "2021-02-01", "value": 126.77}, {"date": "2021-02-02", "value": 126.46}, {"date": "2021-02-03", "value": 126.25}, {"date": "2021-02-04", "value": 126.24}, {"date": "2021-02-05", "value": 126.72}, {"date": "2021-02-08", "value": 126.97}, {"date": "2021-02-09", "value": 126.58}, {"date": "2021-02-10", "value": 127.04}, {"date": "2021-02-11", "value": 127.12}, {"date": "2021-02-12", "value": 127.15}, {"date": "2021-02-15", "value": 127.72}, {"date": "2021-02-16", "value": 128.16}, {"date": "2021-02-17", "value": 127.94}, {"date": "2021-02-18", "value": 127.69}, {"date": "2021-02-19", "value": 127.81}, {"date": "2021-02-22", "value": 128.0}, {"date": "2021-02-23", "value": 127.98}, {"date": "2021-02-24", "value": 128.69}, {"date": "2021-02-25", "value": 129.73}, {"date": "2021-02-26", "value": 128.83}, {"date": "2021-03-01", "value": 128.63}, {"date": "2021-03-02", "value": 128.58}, {"date": "2021-03-03", "value": 128.81}, {"date": "2021-03-04", "value": 129.23}, {"date": "2021-03-05", "value": 129.3}, {"date": "2021-03-08", "value": 128.9}, {"date": "2021-03-09", "value": 129.5}, {"date": "2021-03-10", "value": 129.12}, {"date": "2021-03-11", "value": 129.82}, {"date": "2021-03-12", "value": 130.14}, {"date": "2021-03-15", "value": 130.17}, {"date": "2021-03-16", "value": 129.88}, {"date": "2021-03-17", "value": 130.02}, {"date": "2021-03-18", "value": 130.08}, {"date": "2021-03-19", "value": 129.54}, {"date": "2021-03-22", "value": 129.77}, {"date": "2021-03-23", "value": 128.99}, {"date": "2021-03-24", "value": 128.6}, {"date": "2021-03-25", "value": 128.75}, {"date": "2021-03-26", "value": 129.34}, {"date": "2021-03-29", "value": 129.19}, {"date": "2021-03-30", "value": 129.48}, {"date": "2021-03-31", "value": 129.91}, {"date": "2021-04-01", "value": 130.03}, {"date": "2021-04-06", "value": 130.27}, {"date": "2021-04-07", "value": 130.56}, {"date": "2021-04-08", "value": 129.71}, {"date": "2021-04-09", "value": 130.42}, {"date": "2021-04-12", "value": 130.2}, {"date": "2021-04-13", "value": 130.23}, {"date": "2021-04-14", "value": 130.33}, {"date": "2021-04-15", "value": 130.14}, {"date": "2021-04-16", "value": 130.37}, {"date": "2021-04-19", "value": 130.09}, {"date": "2021-04-20", "value": 130.64}, {"date": "2021-04-21", "value": 129.8}, {"date": "2021-04-22", "value": 130.3}, {"date": "2021-04-23", "value": 129.98}, {"date": "2021-04-26", "value": 130.54}, {"date": "2021-04-27", "value": 130.88}, {"date": "2021-04-28", "value": 131.47}, {"date": "2021-04-29", "value": 132.2}, {"date": "2021-04-30", "value": 131.62}, {"date": "2021-05-03", "value": 131.9}, {"date": "2021-05-04", "value": 131.26}, {"date": "2021-05-05", "value": 131.2}, {"date": "2021-05-06", "value": 131.69}, {"date": "2021-05-07", "value": 131.76}, {"date": "2021-05-10", "value": 132.31}, {"date": "2021-05-11", "value": 132.12}, {"date": "2021-05-12", "value": 131.82}, {"date": "2021-05-13", "value": 132.37}, {"date": "2021-05-14", "value": 132.49}, {"date": "2021-05-17", "value": 132.6}, {"date": "2021-05-18", "value": 133.09}, {"date": "2021-05-19", "value": 133.3}, {"date": "2021-05-20", "value": 132.95}, {"date": "2021-05-21", "value": 132.61}, {"date": "2021-05-24", "value": 132.97}, {"date": "2021-05-25", "value": 133.49}, {"date": "2021-05-26", "value": 133.16}, {"date": "2021-05-27", "value": 133.42}, {"date": "2021-05-28", "value": 133.65}, {"date": "2021-05-31", "value": 133.79}, {"date": "2021-06-01", "value": 134.05}, {"date": "2021-06-02", "value": 133.72}, {"date": "2021-06-03", "value": 133.81}, {"date": "2021-06-04", "value": 133.39}, {"date": "2021-06-07", "value": 132.98}, {"date": "2021-06-08", "value": 133.28}, {"date": "2021-06-09", "value": 133.38}, {"date": "2021-06-10", "value": 133.35}, {"date": "2021-06-11", "value": 132.88}, {"date": "2021-06-14", "value": 132.95}, {"date": "2021-06-15", "value": 133.28}, {"date": "2021-06-16", "value": 133.19}, {"date": "2021-06-17", "value": 132.09}, {"date": "2021-06-18", "value": 131.12}, {"date": "2021-06-21", "value": 130.91}, {"date": "2021-06-22", "value": 131.5}, {"date": "2021-06-23", "value": 132.44}, {"date": "2021-06-24", "value": 132.2}, {"date": "2021-06-25", "value": 132.27}, {"date": "2021-06-28", "value": 132.13}, {"date": "2021-06-29", "value": 131.54}, {"date": "2021-06-30", "value": 131.43}, {"date": "2021-07-01", "value": 132.42}, {"date": "2021-07-02", "value": 131.74}, {"date": "2021-07-05", "value": 131.58}, {"date": "2021-07-06", "value": 130.99}, {"date": "2021-07-07", "value": 130.86}, {"date": "2021-07-08", "value": 129.91}, {"date": "2021-07-09", "value": 130.46}, {"date": "2021-07-12", "value": 130.55}, {"date": "2021-07-13", "value": 130.55}, {"date": "2021-07-14", "value": 130.3}, {"date": "2021-07-15", "value": 129.93}, {"date": "2021-07-16", "value": 130.03}, {"date": "2021-07-19", "value": 128.96}, {"date": "2021-07-20", "value": 129.03}, {"date": "2021-07-21", "value": 129.63}, {"date": "2021-07-22", "value": 129.83}, {"date": "2021-07-23", "value": 130.11}, {"date": "2021-07-26", "value": 130.05}, {"date": "2021-07-27", "value": 129.98}, {"date": "2021-07-28", "value": 129.97}, {"date": "2021-07-29", "value": 130.41}, {"date": "2021-07-30", "value": 130.39}, {"date": "2021-08-02", "value": 130.17}, {"date": "2021-08-03", "value": 129.7}, {"date": "2021-08-04", "value": 129.31}, {"date": "2021-08-05", "value": 129.79}, {"date": "2021-08-06", "value": 129.64}, {"date": "2021-08-09", "value": 129.5}, {"date": "2021-08-10", "value": 129.48}, {"date": "2021-08-11", "value": 129.68}, {"date": "2021-08-12", "value": 129.61}, {"date": "2021-08-13", "value": 129.64}, {"date": "2021-08-16", "value": 128.75}, {"date": "2021-08-17", "value": 128.57}, {"date": "2021-08-18", "value": 128.67}, {"date": "2021-08-19", "value": 128.21}, {"date": "2021-08-20", "value": 127.97}, {"date": "2021-08-23", "value": 129.02}, {"date": "2021-08-24", "value": 128.74}, {"date": "2021-08-25", "value": 129.0}, {"date": "2021-08-26", "value": 129.6}, {"date": "2021-08-27", "value": 129.59}, {"date": "2021-08-30", "value": 129.66}, {"date": "2021-08-31", "value": 129.95}, {"date": "2021-09-01", "value": 130.35}, {"date": "2021-09-02", "value": 130.31}, {"date": "2021-09-03", "value": 130.54}, {"date": "2021-09-06", "value": 130.34}, {"date": "2021-09-07", "value": 130.51}, {"date": "2021-09-08", "value": 130.31}, {"date": "2021-09-09", "value": 130.1}, {"date": "2021-09-10", "value": 130.03}, {"date": "2021-09-13", "value": 129.62}, {"date": "2021-09-14", "value": 130.08}, {"date": "2021-09-15", "value": 129.11}, {"date": "2021-09-16", "value": 128.67}, {"date": "2021-09-17", "value": 129.61}, {"date": "2021-09-20", "value": 128.18}, {"date": "2021-09-21", "value": 128.34}, {"date": "2021-09-22", "value": 128.5}, {"date": "2021-09-23", "value": 128.88}, {"date": "2021-09-24", "value": 129.49}, {"date": "2021-09-27", "value": 129.74}, {"date": "2021-09-28", "value": 130.17}, {"date": "2021-09-29", "value": 129.89}, {"date": "2021-09-30", "value": 129.67}, {"date": "2021-10-01", "value": 128.97}, {"date": "2021-10-04", "value": 129.21}, {"date": "2021-10-05", "value": 128.99}, {"date": "2021-10-06", "value": 128.52}, {"date": "2021-10-07", "value": 128.78}, {"date": "2021-10-08", "value": 129.32}, {"date": "2021-10-11", "value": 130.7}, {"date": "2021-10-12", "value": 131.06}, {"date": "2021-10-13", "value": 131.3}, {"date": "2021-10-14", "value": 131.65}, {"date": "2021-10-15", "value": 132.65}, {"date": "2021-10-18", "value": 132.46}, {"date": "2021-10-19", "value": 133.12}, {"date": "2021-10-20", "value": 132.78}, {"date": "2021-10-21", "value": 132.85}, {"date": "2021-10-22", "value": 132.43}, {"date": "2021-10-25", "value": 131.88}, {"date": "2021-10-26", "value": 132.47}, {"date": "2021-10-27", "value": 132.0}, {"date": "2021-10-28", "value": 131.7}, {"date": "2021-10-29", "value": 132.62}, {"date": "2021-11-01", "value": 132.19}, {"date": "2021-11-02", "value": 132.03}, {"date": "2021-11-03", "value": 131.9}, {"date": "2021-11-04", "value": 131.77}, {"date": "2021-11-05", "value": 130.98}, {"date": "2021-11-08", "value": 131.29}, {"date": "2021-11-09", "value": 130.9}, {"date": "2021-11-10", "value": 130.9}, {"date": "2021-11-11", "value": 130.59}, {"date": "2021-11-12", "value": 130.5}, {"date": "2021-11-15", "value": 130.32}, {"date": "2021-11-16", "value": 129.89}, {"date": "2021-11-17", "value": 129.78}, {"date": "2021-11-18", "value": 129.58}, {"date": "2021-11-19", "value": 128.22}, {"date": "2021-11-22", "value": 128.69}, {"date": "2021-11-23", "value": 129.36}, {"date": "2021-11-24", "value": 129.06}, {"date": "2021-11-25", "value": 129.41}, {"date": "2021-11-26", "value": 128.82}, {"date": "2021-11-29", "value": 128.21}, {"date": "2021-11-30", "value": 128.2}, {"date": "2021-12-01", "value": 128.27}, {"date": "2021-12-02", "value": 127.94}, {"date": "2021-12-03", "value": 127.97}, {"date": "2021-12-06", "value": 127.78}, {"date": "2021-12-07", "value": 127.83}, {"date": "2021-12-08", "value": 128.57}, {"date": "2021-12-09", "value": 128.21}, {"date": "2021-12-10", "value": 128.2}, {"date": "2021-12-13", "value": 128.19}, {"date": "2021-12-14", "value": 128.45}, {"date": "2021-12-15", "value": 128.25}, {"date": "2021-12-16", "value": 129.37}, {"date": "2021-12-17", "value": 128.28}, {"date": "2021-12-20", "value": 127.98}, {"date": "2021-12-21", "value": 128.44}, {"date": "2021-12-22", "value": 129.08}, {"date": "2021-12-23", "value": 129.39}, {"date": "2021-12-24", "value": 129.45}, {"date": "2021-12-27", "value": 129.79}, {"date": "2021-12-28", "value": 130.16}, {"date": "2021-12-29", "value": 129.97}, {"date": "2021-12-30", "value": 130.44}, {"date": "2021-12-31", "value": 130.38}, {"date": "2022-01-03", "value": 130.56}, {"date": "2022-01-04", "value": 131.17}, {"date": "2022-01-05", "value": 131.03}, {"date": "2022-01-06", "value": 131.05}, {"date": "2022-01-07", "value": 130.9}, {"date": "2022-01-10", "value": 130.45}, {"date": "2022-01-11", "value": 130.95}, {"date": "2022-01-12", "value": 131.19}, {"date": "2022-01-13", "value": 130.98}, {"date": "2022-01-14", "value": 130.17}, {"date": "2022-01-17", "value": 130.64}, {"date": "2022-01-18", "value": 130.39}, {"date": "2022-01-19", "value": 129.86}, {"date": "2022-01-20", "value": 129.53}, {"date": "2022-01-21", "value": 129.14}, {"date": "2022-01-24", "value": 128.62}, {"date": "2022-01-25", "value": 128.49}, {"date": "2022-01-26", "value": 128.86}, {"date": "2022-01-27", "value": 128.74}, {"date": "2022-01-28", "value": 128.68}, {"date": "2022-01-31", "value": 128.79}, {"date": "2022-02-01", "value": 129.12}, {"date": "2022-02-02", "value": 129.37}, {"date": "2022-02-03", "value": 129.63}, {"date": "2022-02-04", "value": 131.72}, {"date": "2022-02-07", "value": 131.59}, {"date": "2022-02-08", "value": 131.68}, {"date": "2022-02-09", "value": 132.04}, {"date": "2022-02-10", "value": 132.42}, {"date": "2022-02-11", "value": 132.24}, {"date": "2022-02-14", "value": 130.6}, {"date": "2022-02-15", "value": 131.18}, {"date": "2022-02-16", "value": 131.56}, {"date": "2022-02-17", "value": 130.84}, {"date": "2022-02-18", "value": 130.59}, {"date": "2022-02-21", "value": 130.2}, {"date": "2022-02-22", "value": 130.54}, {"date": "2022-02-23", "value": 130.58}, {"date": "2022-02-24", "value": 128.28}, {"date": "2022-02-25", "value": 129.64}, {"date": "2022-02-28", "value": 129.31}, {"date": "2022-03-01", "value": 128.15}, {"date": "2022-03-02", "value": 128.08}, {"date": "2022-03-03", "value": 128.18}, {"date": "2022-03-04", "value": 126.17}, {"date": "2022-03-07", "value": 125.55}, {"date": "2022-03-08", "value": 126.03}, {"date": "2022-03-09", "value": 127.31}, {"date": "2022-03-10", "value": 128.54}, {"date": "2022-03-11", "value": 128.46}, {"date": "2022-03-14", "value": 129.3}, {"date": "2022-03-15", "value": 129.67}, {"date": "2022-03-16", "value": 130.05}, {"date": "2022-03-17", "value": 131.27}, {"date": "2022-03-18", "value": 131.4}, {"date": "2022-03-21", "value": 131.57}, {"date": "2022-03-22", "value": 132.96}, {"date": "2022-03-23", "value": 132.65}, {"date": "2022-03-24", "value": 133.71}, {"date": "2022-03-25", "value": 134.07}, {"date": "2022-03-28", "value": 135.93}, {"date": "2022-03-29", "value": 136.66}, {"date": "2022-03-30", "value": 135.47}, {"date": "2022-03-31", "value": 135.17}, {"date": "2022-04-01", "value": 135.35}, {"date": "2022-04-04", "value": 135.08}, {"date": "2022-04-05", "value": 134.76}, {"date": "2022-04-06", "value": 135.3}, {"date": "2022-04-07", "value": 135.32}, {"date": "2022-04-08", "value": 134.87}, {"date": "2022-04-11", "value": 137.01}, {"date": "2022-04-12", "value": 136.29}, {"date": "2022-04-13", "value": 136.26}, {"date": "2022-04-14", "value": 136.32}, {"date": "2022-04-19", "value": 138.4}, {"date": "2022-04-20", "value": 138.53}, {"date": "2022-04-21", "value": 139.61}, {"date": "2022-04-22", "value": 138.83}, {"date": "2022-04-25", "value": 137.73}, {"date": "2022-04-26", "value": 136.15}, {"date": "2022-04-27", "value": 135.57}, {"date": "2022-04-28", "value": 137.13}, {"date": "2022-04-29", "value": 137.01}, {"date": "2022-05-02", "value": 136.63}, {"date": "2022-05-03", "value": 137.06}, {"date": "2022-05-04", "value": 136.84}, {"date": "2022-05-05", "value": 137.18}, {"date": "2022-05-06", "value": 137.9}, {"date": "2022-05-09", "value": 138.1}, {"date": "2022-05-10", "value": 137.38}, {"date": "2022-05-11", "value": 137.07}, {"date": "2022-05-12", "value": 133.85}, {"date": "2022-05-13", "value": 133.91}, {"date": "2022-05-16", "value": 135.01}, {"date": "2022-05-17", "value": 136.32}, {"date": "2022-05-18", "value": 135.76}, {"date": "2022-05-19", "value": 134.46}, {"date": "2022-05-20", "value": 135.34}, {"date": "2022-05-23", "value": 136.05}, {"date": "2022-05-24", "value": 136.49}, {"date": "2022-05-25", "value": 135.34}, {"date": "2022-05-26", "value": 135.95}, {"date": "2022-05-27", "value": 136.05}, {"date": "2022-05-30", "value": 137.25}, {"date": "2022-05-31", "value": 137.36}, {"date": "2022-06-01", "value": 138.68}, {"date": "2022-06-02", "value": 138.72}, {"date": "2022-06-03", "value": 139.59}, {"date": "2022-06-06", "value": 140.16}, {"date": "2022-06-07", "value": 141.66}, {"date": "2022-06-08", "value": 143.92}, {"date": "2022-06-09", "value": 143.93}, {"date": "2022-06-10", "value": 141.69}, {"date": "2022-06-13", "value": 140.51}, {"date": "2022-06-14", "value": 140.62}, {"date": "2022-06-15", "value": 140.49}, {"date": "2022-06-16", "value": 138.24}, {"date": "2022-06-17", "value": 141.21}, {"date": "2022-06-20", "value": 141.94}, {"date": "2022-06-21", "value": 143.75}, {"date": "2022-06-22", "value": 143.11}, {"date": "2022-06-23", "value": 142.11}, {"date": "2022-06-24", "value": 142.19}, {"date": "2022-06-27", "value": 143.25}, {"date": "2022-06-28", "value": 143.67}, {"date": "2022-06-29", "value": 143.53}, {"date": "2022-06-30", "value": 141.54}, {"date": "2022-07-01", "value": 141.05}, {"date": "2022-07-04", "value": 141.51}, {"date": "2022-07-05", "value": 139.77}, {"date": "2022-07-06", "value": 137.71}, {"date": "2022-07-07", "value": 138.11}, {"date": "2022-07-08", "value": 138.05}, {"date": "2022-07-11", "value": 138.77}, {"date": "2022-07-12", "value": 137.31}, {"date": "2022-07-13", "value": 138.02}, {"date": "2022-07-14", "value": 139.04}, {"date": "2022-07-15", "value": 139.49}, {"date": "2022-07-18", "value": 140.16}, {"date": "2022-07-19", "value": 141.01}, {"date": "2022-07-20", "value": 140.92}, {"date": "2022-07-21", "value": 141.46}, {"date": "2022-07-22", "value": 139.51}, {"date": "2022-07-25", "value": 139.84}, {"date": "2022-07-26", "value": 138.35}, {"date": "2022-07-27", "value": 138.89}, {"date": "2022-07-28", "value": 137.26}, {"date": "2022-07-29", "value": 136.42}, {"date": "2022-08-01", "value": 135.38}, {"date": "2022-08-02", "value": 133.9}, {"date": "2022-08-03", "value": 136.18}, {"date": "2022-08-04", "value": 135.81}, {"date": "2022-08-05", "value": 136.22}, {"date": "2022-08-08", "value": 137.62}, {"date": "2022-08-09", "value": 138.26}, {"date": "2022-08-10", "value": 138.16}, {"date": "2022-08-11", "value": 136.57}, {"date": "2022-08-12", "value": 137.47}, {"date": "2022-08-15", "value": 135.61}, {"date": "2022-08-16", "value": 136.11}, {"date": "2022-08-17", "value": 137.36}, {"date": "2022-08-18", "value": 137.17}, {"date": "2022-08-19", "value": 137.67}, {"date": "2022-08-22", "value": 137.08}, {"date": "2022-08-23", "value": 136.34}, {"date": "2022-08-24", "value": 135.74}, {"date": "2022-08-25", "value": 136.07}, {"date": "2022-08-26", "value": 137.02}, {"date": "2022-08-29", "value": 138.49}, {"date": "2022-08-30", "value": 138.71}, {"date": "2022-08-31", "value": 138.72}, {"date": "2022-09-01", "value": 139.34}, {"date": "2022-09-02", "value": 140.36}, {"date": "2022-09-05", "value": 139.47}, {"date": "2022-09-06", "value": 140.91}, {"date": "2022-09-07", "value": 143.2}, {"date": "2022-09-08", "value": 143.65}, {"date": "2022-09-09", "value": 143.3}, {"date": "2022-09-12", "value": 144.49}, {"date": "2022-09-13", "value": 144.5}, {"date": "2022-09-14", "value": 143.08}, {"date": "2022-09-15", "value": 143.43}, {"date": "2022-09-16", "value": 142.53}, {"date": "2022-09-19", "value": 143.42}, {"date": "2022-09-20", "value": 143.34}, {"date": "2022-09-21", "value": 142.66}, {"date": "2022-09-22", "value": 139.18}, {"date": "2022-09-23", "value": 139.43}, {"date": "2022-09-26", "value": 139.07}, {"date": "2022-09-27", "value": 139.28}, {"date": "2022-09-28", "value": 138.39}, {"date": "2022-09-29", "value": 140.46}, {"date": "2022-09-30", "value": 141.01}, {"date": "2022-10-03", "value": 141.49}, {"date": "2022-10-04", "value": 143.3}, {"date": "2022-10-05", "value": 143.18}, {"date": "2022-10-06", "value": 142.68}, {"date": "2022-10-07", "value": 141.92}, {"date": "2022-10-10", "value": 141.16}, {"date": "2022-10-11", "value": 141.54}, {"date": "2022-10-12", "value": 142.34}, {"date": "2022-10-13", "value": 142.94}, {"date": "2022-10-14", "value": 143.63}, {"date": "2022-10-17", "value": 145.0}, {"date": "2022-10-18", "value": 146.65}, {"date": "2022-10-19", "value": 146.34}, {"date": "2022-10-20", "value": 146.99}, {"date": "2022-10-21", "value": 147.59}, {"date": "2022-10-24", "value": 146.76}, {"date": "2022-10-25", "value": 146.84}, {"date": "2022-10-26", "value": 147.32}, {"date": "2022-10-27", "value": 147.37}, {"date": "2022-10-28", "value": 146.79}, {"date": "2022-10-31", "value": 147.4}, {"date": "2022-11-01", "value": 146.35}, {"date": "2022-11-02", "value": 145.75}, {"date": "2022-11-03", "value": 144.58}, {"date": "2022-11-04", "value": 145.19}, {"date": "2022-11-07", "value": 146.18}, {"date": "2022-11-08", "value": 146.25}, {"date": "2022-11-09", "value": 146.82}, {"date": "2022-11-10", "value": 145.47}, {"date": "2022-11-11", "value": 143.89}, {"date": "2022-11-14", "value": 144.86}, {"date": "2022-11-15", "value": 144.84}, {"date": "2022-11-16", "value": 145.29}, {"date": "2022-11-17", "value": 144.8}, {"date": "2022-11-18", "value": 145.12}, {"date": "2022-11-21", "value": 145.33}, {"date": "2022-11-22", "value": 145.2}, {"date": "2022-11-23", "value": 145.75}, {"date": "2022-11-24", "value": 143.9}, {"date": "2022-11-25", "value": 144.62}, {"date": "2022-11-28", "value": 144.9}, {"date": "2022-11-29", "value": 143.36}, {"date": "2022-11-30", "value": 144.28}, {"date": "2022-12-01", "value": 142.48}, {"date": "2022-12-02", "value": 141.32}, {"date": "2022-12-05", "value": 143.07}, {"date": "2022-12-06", "value": 143.33}, {"date": "2022-12-07", "value": 144.44}, {"date": "2022-12-08", "value": 143.75}, {"date": "2022-12-09", "value": 143.3}, {"date": "2022-12-12", "value": 144.86}, {"date": "2022-12-13", "value": 144.85}, {"date": "2022-12-14", "value": 143.68}, {"date": "2022-12-15", "value": 145.07}, {"date": "2022-12-16", "value": 145.53}, {"date": "2022-12-19", "value": 144.65}, {"date": "2022-12-20", "value": 140.58}, {"date": "2022-12-21", "value": 140.29}, {"date": "2022-12-22", "value": 140.42}, {"date": "2022-12-23", "value": 140.86}, {"date": "2022-12-27", "value": 141.68}, {"date": "2022-12-28", "value": 142.21}, {"date": "2022-12-29", "value": 142.24}, {"date": "2022-12-30", "value": 140.66}, {"date": "2023-01-02", "value": 139.62}, {"date": "2023-01-03", "value": 137.93}, {"date": "2023-01-04", "value": 138.74}, {"date": "2023-01-05", "value": 140.95}, {"date": "2023-01-06", "value": 141.3}, {"date": "2023-01-09", "value": 141.35}, {"date": "2023-01-10", "value": 141.92}, {"date": "2023-01-11", "value": 142.61}, {"date": "2023-01-12", "value": 140.61}, {"date": "2023-01-13", "value": 139.02}, {"date": "2023-01-16", "value": 138.92}, {"date": "2023-01-17", "value": 139.5}, {"date": "2023-01-18", "value": 139.79}, {"date": "2023-01-19", "value": 139.02}, {"date": "2023-01-20", "value": 140.86}, {"date": "2023-01-23", "value": 141.65}, {"date": "2023-01-24", "value": 141.47}, {"date": "2023-01-25", "value": 141.17}, {"date": "2023-01-26", "value": 141.38}, {"date": "2023-01-27", "value": 141.1}, {"date": "2023-01-30", "value": 141.79}, {"date": "2023-01-31", "value": 141.27}, {"date": "2023-02-01", "value": 141.37}, {"date": "2023-02-02", "value": 141.12}, {"date": "2023-02-03", "value": 140.45}, {"date": "2023-02-06", "value": 142.41}, {"date": "2023-02-07", "value": 141.3}, {"date": "2023-02-08", "value": 140.81}, {"date": "2023-02-09", "value": 140.8}, {"date": "2023-02-10", "value": 139.88}, {"date": "2023-02-13", "value": 141.65}, {"date": "2023-02-14", "value": 142.14}, {"date": "2023-02-15", "value": 143.05}, {"date": "2023-02-16", "value": 143.31}, {"date": "2023-02-17", "value": 143.18}, {"date": "2023-02-20", "value": 143.09}, {"date": "2023-02-21", "value": 143.76}, {"date": "2023-02-22", "value": 143.24}, {"date": "2023-02-23", "value": 143.32}, {"date": "2023-02-24", "value": 143.55}, {"date": "2023-02-27", "value": 143.88}, {"date": "2023-02-28", "value": 145.23}, {"date": "2023-03-01", "value": 144.82}, {"date": "2023-03-02", "value": 145.07}, {"date": "2023-03-03", "value": 144.55}, {"date": "2023-03-06", "value": 144.64}, {"date": "2023-03-07", "value": 145.21}, {"date": "2023-03-08", "value": 144.7}, {"date": "2023-03-09", "value": 143.82}, {"date": "2023-03-10", "value": 144.7}, {"date": "2023-03-13", "value": 141.96}, {"date": "2023-03-14", "value": 144.09}, {"date": "2023-03-15", "value": 139.51}, {"date": "2023-03-16", "value": 140.18}, {"date": "2023-03-17", "value": 140.57}, {"date": "2023-03-20", "value": 140.77}, {"date": "2023-03-21", "value": 142.63}, {"date": "2023-03-22", "value": 143.13}, {"date": "2023-03-23", "value": 142.87}, {"date": "2023-03-24", "value": 139.85}, {"date": "2023-03-27", "value": 141.64}, {"date": "2023-03-28", "value": 141.69}, {"date": "2023-03-29", "value": 143.58}, {"date": "2023-03-30", "value": 144.42}, {"date": "2023-03-31", "value": 144.83}, {"date": "2023-04-03", "value": 144.51}, {"date": "2023-04-04", "value": 144.94}, {"date": "2023-04-05", "value": 143.74}, {"date": "2023-04-06", "value": 143.49}, {"date": "2023-04-11", "value": 145.28}, {"date": "2023-04-12", "value": 146.09}, {"date": "2023-04-13", "value": 146.81}, {"date": "2023-04-14", "value": 146.6}, {"date": "2023-04-17", "value": 146.97}, {"date": "2023-04-18", "value": 146.89}, {"date": "2023-04-19", "value": 147.24}, {"date": "2023-04-20", "value": 147.46}, {"date": "2023-04-21", "value": 146.92}, {"date": "2023-04-24", "value": 148.17}, {"date": "2023-04-25", "value": 147.91}, {"date": "2023-04-26", "value": 147.67}, {"date": "2023-04-27", "value": 147.16}, {"date": "2023-04-28", "value": 149.35}, {"date": "2023-05-02", "value": 150.7}, {"date": "2023-05-03", "value": 149.66}, {"date": "2023-05-04", "value": 148.92}, {"date": "2023-05-05", "value": 147.8}, {"date": "2023-05-08", "value": 149.15}, {"date": "2023-05-09", "value": 147.97}, {"date": "2023-05-10", "value": 148.18}, {"date": "2023-05-11", "value": 146.54}, {"date": "2023-05-12", "value": 147.02}, {"date": "2023-05-15", "value": 148.15}, {"date": "2023-05-16", "value": 147.89}, {"date": "2023-05-17", "value": 148.31}, {"date": "2023-05-18", "value": 149.08}, {"date": "2023-05-19", "value": 149.55}, {"date": "2023-05-22", "value": 149.64}, {"date": "2023-05-23", "value": 149.2}, {"date": "2023-05-24", "value": 149.3}, {"date": "2023-05-25", "value": 149.63}, {"date": "2023-05-26", "value": 150.24}, {"date": "2023-05-29", "value": 150.29}, {"date": "2023-05-30", "value": 150.01}, {"date": "2023-05-31", "value": 149.13}, {"date": "2023-06-01", "value": 149.25}, {"date": "2023-06-02", "value": 149.46}, {"date": "2023-06-05", "value": 149.96}, {"date": "2023-06-06", "value": 149.09}, {"date": "2023-06-07", "value": 149.42}, {"date": "2023-06-08", "value": 149.98}, {"date": "2023-06-09", "value": 150.24}, {"date": "2023-06-12", "value": 150.03}, {"date": "2023-06-13", "value": 150.62}, {"date": "2023-06-14", "value": 151.21}, {"date": "2023-06-15", "value": 152.86}, {"date": "2023-06-16", "value": 154.65}, {"date": "2023-06-19", "value": 154.94}, {"date": "2023-06-20", "value": 154.51}, {"date": "2023-06-21", "value": 154.89}, {"date": "2023-06-22", "value": 156.05}, {"date": "2023-06-23", "value": 155.84}, {"date": "2023-06-26", "value": 156.41}, {"date": "2023-06-27", "value": 157.14}, {"date": "2023-06-28", "value": 157.82}, {"date": "2023-06-29", "value": 157.74}, {"date": "2023-06-30", "value": 157.16}, {"date": "2023-07-03", "value": 157.81}, {"date": "2023-07-04", "value": 157.34}, {"date": "2023-07-05", "value": 157.26}, {"date": "2023-07-06", "value": 156.57}, {"date": "2023-07-07", "value": 156.01}, {"date": "2023-07-10", "value": 155.73}, {"date": "2023-07-11", "value": 154.27}, {"date": "2023-07-12", "value": 153.84}, {"date": "2023-07-13", "value": 154.84}, {"date": "2023-07-14", "value": 155.51}, {"date": "2023-07-17", "value": 155.38}, {"date": "2023-07-18", "value": 155.4}, {"date": "2023-07-19", "value": 156.76}, {"date": "2023-07-20", "value": 156.35}, {"date": "2023-07-21", "value": 157.63}, {"date": "2023-07-24", "value": 156.47}, {"date": "2023-07-25", "value": 156.18}, {"date": "2023-07-26", "value": 155.3}, {"date": "2023-07-27", "value": 155.95}, {"date": "2023-07-28", "value": 153.35}, {"date": "2023-07-31", "value": 156.73}, {"date": "2023-08-01", "value": 156.85}, {"date": "2023-08-02", "value": 156.88}, {"date": "2023-08-03", "value": 156.24}, {"date": "2023-08-04", "value": 156.11}, {"date": "2023-08-07", "value": 156.21}, {"date": "2023-08-08", "value": 156.55}, {"date": "2023-08-09", "value": 157.35}, {"date": "2023-08-10", "value": 158.43}, {"date": "2023-08-11", "value": 158.97}, {"date": "2023-08-14", "value": 158.68}, {"date": "2023-08-15", "value": 159.04}, {"date": "2023-08-16", "value": 159.07}, {"date": "2023-08-17", "value": 158.88}, {"date": "2023-08-18", "value": 158.11}, {"date": "2023-08-21", "value": 159.15}, {"date": "2023-08-22", "value": 158.7}, {"date": "2023-08-23", "value": 157.28}, {"date": "2023-08-24", "value": 157.96}, {"date": "2023-08-25", "value": 157.75}, {"date": "2023-08-28", "value": 158.35}, {"date": "2023-08-29", "value": 158.93}, {"date": "2023-08-30", "value": 159.15}, {"date": "2023-08-31", "value": 158.49}, {"date": "2023-09-01", "value": 157.47}, {"date": "2023-09-04", "value": 158.11}, {"date": "2023-09-05", "value": 158.2}, {"date": "2023-09-06", "value": 158.18}, {"date": "2023-09-07", "value": 157.7}, {"date": "2023-09-08", "value": 157.84}, {"date": "2023-09-11", "value": 157.16}, {"date": "2023-09-12", "value": 157.42}, {"date": "2023-09-13", "value": 158.28}, {"date": "2023-09-14", "value": 158.13}, {"date": "2023-09-15", "value": 157.5}, {"date": "2023-09-18", "value": 157.44}, {"date": "2023-09-19", "value": 158.2}, {"date": "2023-09-20", "value": 158.28}, {"date": "2023-09-21", "value": 157.34}, {"date": "2023-09-22", "value": 157.87}, {"date": "2023-09-25", "value": 158.08}, {"date": "2023-09-26", "value": 157.87}, {"date": "2023-09-27", "value": 157.2}, {"date": "2023-09-28", "value": 157.33}, {"date": "2023-09-29", "value": 158.1}, {"date": "2023-10-02", "value": 157.67}, {"date": "2023-10-03", "value": 157.01}, {"date": "2023-10-04", "value": 156.48}, {"date": "2023-10-05", "value": 156.71}, {"date": "2023-10-06", "value": 157.47}, {"date": "2023-10-09", "value": 157.06}, {"date": "2023-10-10", "value": 157.71}, {"date": "2023-10-11", "value": 157.87}, {"date": "2023-10-12", "value": 158.35}, {"date": "2023-10-13", "value": 157.44}, {"date": "2023-10-16", "value": 157.54}, {"date": "2023-10-17", "value": 158.03}, {"date": "2023-10-18", "value": 158.1}, {"date": "2023-10-19", "value": 158.21}, {"date": "2023-10-20", "value": 158.8}, {"date": "2023-10-23", "value": 158.91}, {"date": "2023-10-24", "value": 159.26}, {"date": "2023-10-25", "value": 158.55}, {"date": "2023-10-26", "value": 158.48}, {"date": "2023-10-27", "value": 158.08}, {"date": "2023-10-30", "value": 158.8}, {"date": "2023-10-31", "value": 160.3}, {"date": "2023-11-01", "value": 159.33}, {"date": "2023-11-02", "value": 159.89}, {"date": "2023-11-03", "value": 159.87}, {"date": "2023-11-06", "value": 160.87}, {"date": "2023-11-07", "value": 160.77}, {"date": "2023-11-08", "value": 160.97}, {"date": "2023-11-09", "value": 161.57}, {"date": "2023-11-10", "value": 161.77}, {"date": "2023-11-13", "value": 161.96}, {"date": "2023-11-14", "value": 162.67}, {"date": "2023-11-15", "value": 163.39}, {"date": "2023-11-16", "value": 164.05}, {"date": "2023-11-17", "value": 162.29}, {"date": "2023-11-20", "value": 162.12}, {"date": "2023-11-21", "value": 161.61}, {"date": "2023-11-22", "value": 162.25}, {"date": "2023-11-23", "value": 162.98}, {"date": "2023-11-24", "value": 163.3}, {"date": "2023-11-27", "value": 162.86}, {"date": "2023-11-28", "value": 162.74}, {"date": "2023-11-29", "value": 162.12}, {"date": "2023-11-30", "value": 161.19}, {"date": "2023-12-01", "value": 161.14}, {"date": "2023-12-04", "value": 159.47}, {"date": "2023-12-05", "value": 159.13}, {"date": "2023-12-06", "value": 158.7}, {"date": "2023-12-07", "value": 156.18}, {"date": "2023-12-08", "value": 155.53}, {"date": "2023-12-11", "value": 157.54}, {"date": "2023-12-12", "value": 156.84}, {"date": "2023-12-13", "value": 157.13}, {"date": "2023-12-14", "value": 154.8}, {"date": "2023-12-15", "value": 155.15}, {"date": "2023-12-18", "value": 155.95}, {"date": "2023-12-19", "value": 158.2}, {"date": "2023-12-20", "value": 157.12}, {"date": "2023-12-21", "value": 156.79}, {"date": "2023-12-22", "value": 156.66}, {"date": "2023-12-27", "value": 157.81}, {"date": "2023-12-28", "value": 156.57}, {"date": "2023-12-29", "value": 156.33}, {"date": "2024-01-02", "value": 155.68}, {"date": "2024-01-03", "value": 156.16}, {"date": "2024-01-04", "value": 157.91}, {"date": "2024-01-05", "value": 158.57}, {"date": "2024-01-08", "value": 158.19}, {"date": "2024-01-09", "value": 157.63}, {"date": "2024-01-10", "value": 159.03}, {"date": "2024-01-11", "value": 159.71}, {"date": "2024-01-12", "value": 159.17}, {"date": "2024-01-15", "value": 159.67}, {"date": "2024-01-16", "value": 159.64}, {"date": "2024-01-17", "value": 160.65}, {"date": "2024-01-18", "value": 160.89}, {"date": "2024-01-19", "value": 161.17}, {"date": "2024-01-22", "value": 160.95}, {"date": "2024-01-23", "value": 160.88}, {"date": "2024-01-24", "value": 160.46}, {"date": "2024-01-25", "value": 160.81}, {"date": "2024-01-26", "value": 160.62}, {"date": "2024-01-29", "value": 160.13}, {"date": "2024-01-30", "value": 159.97}, {"date": "2024-01-31", "value": 160.19}, {"date": "2024-02-01", "value": 158.96}, {"date": "2024-02-02", "value": 159.58}, {"date": "2024-02-05", "value": 159.72}, {"date": "2024-02-06", "value": 159.56}, {"date": "2024-02-07", "value": 159.71}, {"date": "2024-02-08", "value": 160.55}, {"date": "2024-02-09", "value": 161.0}, {"date": "2024-02-12", "value": 160.51}, {"date": "2024-02-13", "value": 161.17}, {"date": "2024-02-14", "value": 161.28}, {"date": "2024-02-15", "value": 161.26}, {"date": "2024-02-16", "value": 161.88}, {"date": "2024-02-19", "value": 161.59}, {"date": "2024-02-20", "value": 162.18}, {"date": "2024-02-21", "value": 162.12}, {"date": "2024-02-22", "value": 163.12}, {"date": "2024-02-23", "value": 162.91}, {"date": "2024-02-26", "value": 163.38}, {"date": "2024-02-27", "value": 163.04}, {"date": "2024-02-28", "value": 162.87}, {"date": "2024-02-29", "value": 162.53}, {"date": "2024-03-01", "value": 162.82}, {"date": "2024-03-04", "value": 163.22}, {"date": "2024-03-05", "value": 163.01}, {"date": "2024-03-06", "value": 162.67}, {"date": "2024-03-07", "value": 161.09}, {"date": "2024-03-08", "value": 160.99}, {"date": "2024-03-11", "value": 160.43}, {"date": "2024-03-12", "value": 161.39}, {"date": "2024-03-13", "value": 161.83}, {"date": "2024-03-14", "value": 161.7}, {"date": "2024-03-15", "value": 162.03}, {"date": "2024-03-18", "value": 162.51}, {"date": "2024-03-19", "value": 163.37}, {"date": "2024-03-20", "value": 164.54}, {"date": "2024-03-21", "value": 164.96}, {"date": "2024-03-22", "value": 163.74}, {"date": "2024-03-25", "value": 163.78}, {"date": "2024-03-26", "value": 164.4}, {"date": "2024-03-27", "value": 163.52}, {"date": "2024-03-28", "value": 163.45}, {"date": "2024-04-02", "value": 163.01}, {"date": "2024-04-03", "value": 163.66}, {"date": "2024-04-04", "value": 164.69}, {"date": "2024-04-05", "value": 164.1}, {"date": "2024-04-08", "value": 164.43}, {"date": "2024-04-09", "value": 164.97}, {"date": "2024-04-10", "value": 164.89}, {"date": "2024-04-11", "value": 164.18}, {"date": "2024-04-12", "value": 163.16}, {"date": "2024-04-15", "value": 164.05}, {"date": "2024-04-16", "value": 164.54}, {"date": "2024-04-17", "value": 164.54}, {"date": "2024-04-18", "value": 164.82}, {"date": "2024-04-19", "value": 164.68}, {"date": "2024-04-22", "value": 164.51}, {"date": "2024-04-23", "value": 165.23}, {"date": "2024-04-24", "value": 165.57}, {"date": "2024-04-25", "value": 166.76}, {"date": "2024-04-26", "value": 168.03}, {"date": "2024-04-29", "value": 167.53}, {"date": "2024-04-30", "value": 168.27}, {"date": "2024-05-02", "value": 165.63}, {"date": "2024-05-03", "value": 164.62}, {"date": "2024-05-06", "value": 165.7}, {"date": "2024-05-07", "value": 166.45}, {"date": "2024-05-08", "value": 167.15}, {"date": "2024-05-09", "value": 167.32}, {"date": "2024-05-10", "value": 167.87}, {"date": "2024-05-13", "value": 168.25}, {"date": "2024-05-14", "value": 168.89}, {"date": "2024-05-15", "value": 168.43}, {"date": "2024-05-16", "value": 168.33}, {"date": "2024-05-17", "value": 168.96}, {"date": "2024-05-20", "value": 169.25}, {"date": "2024-05-21", "value": 169.86}, {"date": "2024-05-22", "value": 169.54}, {"date": "2024-05-23", "value": 169.9}, {"date": "2024-05-24", "value": 170.28}, {"date": "2024-05-27", "value": 170.07}, {"date": "2024-05-28", "value": 170.54}, {"date": "2024-05-29", "value": 170.74}, {"date": "2024-05-30", "value": 169.5}, {"date": "2024-05-31", "value": 170.52}, {"date": "2024-06-03", "value": 170.09}, {"date": "2024-06-04", "value": 168.29}, {"date": "2024-06-05", "value": 169.72}, {"date": "2024-06-06", "value": 169.74}, {"date": "2024-06-07", "value": 169.52}, {"date": "2024-06-10", "value": 168.74}, {"date": "2024-06-11", "value": 168.46}, {"date": "2024-06-12", "value": 169.35}, {"date": "2024-06-13", "value": 169.58}, {"date": "2024-06-14", "value": 167.8}, {"date": "2024-06-17", "value": 169.11}, {"date": "2024-06-18", "value": 169.41}, {"date": "2024-06-19", "value": 169.78}, {"date": "2024-06-20", "value": 169.82}, {"date": "2024-06-21", "value": 169.82}, {"date": "2024-06-24", "value": 171.17}, {"date": "2024-06-25", "value": 170.84}, {"date": "2024-06-26", "value": 171.42}, {"date": "2024-06-27", "value": 171.66}, {"date": "2024-06-28", "value": 171.94}, {"date": "2024-07-01", "value": 173.15}, {"date": "2024-07-02", "value": 173.31}, {"date": "2024-07-03", "value": 174.18}, {"date": "2024-07-04", "value": 173.84}, {"date": "2024-07-05", "value": 174.06}, {"date": "2024-07-08", "value": 174.37}, {"date": "2024-07-09", "value": 174.2}, {"date": "2024-07-10", "value": 174.79}, {"date": "2024-07-11", "value": 175.39}, {"date": "2024-07-12", "value": 172.87}, {"date": "2024-07-15", "value": 172.34}, {"date": "2024-07-16", "value": 172.65}, {"date": "2024-07-17", "value": 171.21}, {"date": "2024-07-18", "value": 171.02}, {"date": "2024-07-19", "value": 171.61}, {"date": "2024-07-22", "value": 170.8}, {"date": "2024-07-23", "value": 169.64}, {"date": "2024-07-24", "value": 167.23}, {"date": "2024-07-25", "value": 165.62}, {"date": "2024-07-26", "value": 167.84}, {"date": "2024-07-29", "value": 166.44}, {"date": "2024-07-30", "value": 167.61}, {"date": "2024-07-31", "value": 162.76}, {"date": "2024-08-01", "value": 162.66}, {"date": "2024-08-02", "value": 161.37}, {"date": "2024-08-05", "value": 155.98}, {"date": "2024-08-06", "value": 158.29}, {"date": "2024-08-07", "value": 160.62}, {"date": "2024-08-08", "value": 159.74}, {"date": "2024-08-09", "value": 160.33}, {"date": "2024-08-12", "value": 161.25}, {"date": "2024-08-13", "value": 161.17}, {"date": "2024-08-14", "value": 161.98}, {"date": "2024-08-15", "value": 162.14}, {"date": "2024-08-16", "value": 162.72}, {"date": "2024-08-19", "value": 161.22}, {"date": "2024-08-20", "value": 162.18}, {"date": "2024-08-21", "value": 162.26}, {"date": "2024-08-22", "value": 162.64}, {"date": "2024-08-23", "value": 162.37}, {"date": "2024-08-26", "value": 160.94}, {"date": "2024-08-27", "value": 161.24}, {"date": "2024-08-28", "value": 160.57}, {"date": "2024-08-29", "value": 160.36}, {"date": "2024-08-30", "value": 161.19}, {"date": "2024-09-02", "value": 162.56}, {"date": "2024-09-03", "value": 161.26}, {"date": "2024-09-04", "value": 160.26}, {"date": "2024-09-05", "value": 159.2}, {"date": "2024-09-06", "value": 158.93}, {"date": "2024-09-09", "value": 158.53}, {"date": "2024-09-10", "value": 157.81}, {"date": "2024-09-11", "value": 156.6}, {"date": "2024-09-12", "value": 157.02}, {"date": "2024-09-13", "value": 156.17}, {"date": "2024-09-16", "value": 155.66}, {"date": "2024-09-17", "value": 156.71}, {"date": "2024-09-18", "value": 157.94}, {"date": "2024-09-19", "value": 159.53}, {"date": "2024-09-20", "value": 161.08}, {"date": "2024-09-23", "value": 159.58}, {"date": "2024-09-24", "value": 160.14}, {"date": "2024-09-25", "value": 161.49}, {"date": "2024-09-26", "value": 160.78}, {"date": "2024-09-27", "value": 159.63}, {"date": "2024-09-30", "value": 159.82}, {"date": "2024-10-01", "value": 159.37}, {"date": "2024-10-02", "value": 160.26}, {"date": "2024-10-03", "value": 161.98}, {"date": "2024-10-04", "value": 161.69}, {"date": "2024-10-07", "value": 162.63}, {"date": "2024-10-08", "value": 162.49}, {"date": "2024-10-09", "value": 162.97}, {"date": "2024-10-10", "value": 162.85}, {"date": "2024-10-11", "value": 162.94}, {"date": "2024-10-14", "value": 163.39}, {"date": "2024-10-15", "value": 162.85}, {"date": "2024-10-16", "value": 162.57}, {"date": "2024-10-17", "value": 162.5}, {"date": "2024-10-18", "value": 162.75}, {"date": "2024-10-21", "value": 162.79}, {"date": "2024-10-22", "value": 163.22}, {"date": "2024-10-23", "value": 164.66}, {"date": "2024-10-24", "value": 164.12}, {"date": "2024-10-25", "value": 164.45}, {"date": "2024-10-28", "value": 165.18}, {"date": "2024-10-29", "value": 165.66}, {"date": "2024-10-30", "value": 165.91}, {"date": "2024-10-31", "value": 166.3}, {"date": "2024-11-01", "value": 165.54}, {"date": "2024-11-04", "value": 165.47}, {"date": "2024-11-05", "value": 165.93}, {"date": "2024-11-06", "value": 165.05}, {"date": "2024-11-07", "value": 165.71}, {"date": "2024-11-08", "value": 164.18}, {"date": "2024-11-11", "value": 163.82}, {"date": "2024-11-12", "value": 163.71}, {"date": "2024-11-13", "value": 164.71}, {"date": "2024-11-14", "value": 164.24}, {"date": "2024-11-15", "value": 164.36}, {"date": "2024-11-18", "value": 163.74}, {"date": "2024-11-19", "value": 162.71}, {"date": "2024-11-20", "value": 164.42}, {"date": "2024-11-21", "value": 162.53}, {"date": "2024-11-22", "value": 160.84}, {"date": "2024-11-25", "value": 161.64}, {"date": "2024-11-26", "value": 161.13}, {"date": "2024-11-27", "value": 159.65}, {"date": "2024-11-28", "value": 159.89}, {"date": "2024-11-29", "value": 158.64}, {"date": "2024-12-02", "value": 157.74}, {"date": "2024-12-03", "value": 157.3}, {"date": "2024-12-04", "value": 158.59}, {"date": "2024-12-05", "value": 158.52}, {"date": "2024-12-06", "value": 159.25}, {"date": "2024-12-09", "value": 159.4}, {"date": "2024-12-10", "value": 159.74}, {"date": "2024-12-11", "value": 160.35}, {"date": "2024-12-12", "value": 159.6}, {"date": "2024-12-13", "value": 161.45}, {"date": "2024-12-16", "value": 161.73}, {"date": "2024-12-17", "value": 161.63}, {"date": "2024-12-18", "value": 161.52}, {"date": "2024-12-19", "value": 163.07}, {"date": "2024-12-20", "value": 162.89}, {"date": "2024-12-23", "value": 163.36}, {"date": "2024-12-24", "value": 163.25}, {"date": "2024-12-27", "value": 164.65}, {"date": "2024-12-30", "value": 164.57}, {"date": "2024-12-31", "value": 163.06}, {"date": "2025-01-02", "value": 162.04}, {"date": "2025-01-03", "value": 161.77}, {"date": "2025-01-06", "value": 163.25}, {"date": "2025-01-07", "value": 163.86}, {"date": "2025-01-08", "value": 162.94}, {"date": "2025-01-09", "value": 162.56}, {"date": "2025-01-10", "value": 162.86}, {"date": "2025-01-13", "value": 160.22}, {"date": "2025-01-14", "value": 161.63}, {"date": "2025-01-15", "value": 161.75}, {"date": "2025-01-16", "value": 160.46}, {"date": "2025-01-17", "value": 160.23}, {"date": "2025-01-20", "value": 161.36}, {"date": "2025-01-21", "value": 161.26}, {"date": "2025-01-22", "value": 162.72}, {"date": "2025-01-23", "value": 162.58}, {"date": "2025-01-24", "value": 163.9}, {"date": "2025-01-27", "value": 162.21}, {"date": "2025-01-28", "value": 161.86}, {"date": "2025-01-29", "value": 161.5}, {"date": "2025-01-30", "value": 160.32}, {"date": "2025-01-31", "value": 160.99}, {"date": "2025-02-03", "value": 158.87}, {"date": "2025-02-04", "value": 160.52}, {"date": "2025-02-05", "value": 159.25}, {"date": "2025-02-06", "value": 157.95}, {"date": "2025-02-07", "value": 157.77}, {"date": "2025-02-10", "value": 156.92}, {"date": "2025-02-11", "value": 157.28}, {"date": "2025-02-12", "value": 159.22}, {"date": "2025-02-13", "value": 159.79}, {"date": "2025-02-14", "value": 160.09}, {"date": "2025-02-17", "value": 158.67}, {"date": "2025-02-18", "value": 158.55}, {"date": "2025-02-19", "value": 158.41}, {"date": "2025-02-20", "value": 156.6}, {"date": "2025-02-21", "value": 157.46}, {"date": "2025-02-24", "value": 156.81}, {"date": "2025-02-25", "value": 157.19}, {"date": "2025-02-26", "value": 156.7}, {"date": "2025-02-27", "value": 156.73}, {"date": "2025-02-28", "value": 156.96}, {"date": "2025-03-03", "value": 158.33}, {"date": "2025-03-04", "value": 156.5}, {"date": "2025-03-05", "value": 160.09}, {"date": "2025-03-06", "value": 159.24}, {"date": "2025-03-07", "value": 160.35}, {"date": "2025-03-10", "value": 159.39}, {"date": "2025-03-11", "value": 161.52}, {"date": "2025-03-12", "value": 162.23}, {"date": "2025-03-13", "value": 160.64}, {"date": "2025-03-14", "value": 161.88}, {"date": "2025-03-17", "value": 162.26}, {"date": "2025-03-18", "value": 163.5}, {"date": "2025-03-19", "value": 163.27}, {"date": "2025-03-20", "value": 160.85}, {"date": "2025-03-21", "value": 160.99}, {"date": "2025-03-24", "value": 162.15}, {"date": "2025-03-25", "value": 162.32}, {"date": "2025-03-26", "value": 162.2}, {"date": "2025-03-27", "value": 162.55}, {"date": "2025-03-28", "value": 162.64}, {"date": "2025-03-31", "value": 161.6}, {"date": "2025-04-01", "value": 160.93}, {"date": "2025-04-02", "value": 161.22}, {"date": "2025-04-03", "value": 162.17}, {"date": "2025-04-04", "value": 160.56}, {"date": "2025-04-07", "value": 160.58}, {"date": "2025-04-08", "value": 160.65}, {"date": "2025-04-09", "value": 159.61}, {"date": "2025-04-10", "value": 161.28}, {"date": "2025-04-11", "value": 162.07}, {"date": "2025-04-14", "value": 162.97}, {"date": "2025-04-15", "value": 161.85}, {"date": "2025-04-16", "value": 162.09}, {"date": "2025-04-17", "value": 161.98}, {"date": "2025-04-22", "value": 161.05}, {"date": "2025-04-23", "value": 161.68}, {"date": "2025-04-24", "value": 162.16}, {"date": "2025-04-25", "value": 162.8}, {"date": "2025-04-28", "value": 162.8}, {"date": "2025-04-29", "value": 162.28}, {"date": "2025-04-30", "value": 162.68}, {"date": "2025-05-02", "value": 163.93}, {"date": "2025-05-05", "value": 163.19}, {"date": "2025-05-06", "value": 161.64}, {"date": "2025-05-07", "value": 162.89}, {"date": "2025-05-08", "value": 163.45}, {"date": "2025-05-09", "value": 163.36}, {"date": "2025-05-12", "value": 164.46}, {"date": "2025-05-13", "value": 164.61}, {"date": "2025-05-14", "value": 164.01}, {"date": "2025-05-15", "value": 163.3}, {"date": "2025-05-16", "value": 163.05}, {"date": "2025-05-19", "value": 163.26}, {"date": "2025-05-20", "value": 162.59}, {"date": "2025-05-21", "value": 162.76}, {"date": "2025-05-22", "value": 162.19}, {"date": "2025-05-23", "value": 161.13}, {"date": "2025-05-26", "value": 162.63}, {"date": "2025-05-27", "value": 163.72}, {"date": "2025-05-28", "value": 163.43}, {"date": "2025-05-29", "value": 163.47}, {"date": "2025-05-30", "value": 162.96}, {"date": "2025-06-02", "value": 162.98}, {"date": "2025-06-03", "value": 163.0}, {"date": "2025-06-04", "value": 164.15}, {"date": "2025-06-05", "value": 163.66}, {"date": "2025-06-06", "value": 164.62}, {"date": "2025-06-09", "value": 164.88}, {"date": "2025-06-10", "value": 165.23}, {"date": "2025-06-11", "value": 166.17}, {"date": "2025-06-12", "value": 166.64}, {"date": "2025-06-13", "value": 165.94}, {"date": "2025-06-16", "value": 166.89}, {"date": "2025-06-17", "value": 167.35}, {"date": "2025-06-18", "value": 166.67}, {"date": "2025-06-19", "value": 167.2}, {"date": "2025-06-20", "value": 167.67}, {"date": "2025-06-23", "value": 169.27}, {"date": "2025-06-24", "value": 168.27}, {"date": "2025-06-25", "value": 169.07}, {"date": "2025-06-26", "value": 168.92}, {"date": "2025-06-27", "value": 169.24}, {"date": "2025-06-30", "value": 169.17}, {"date": "2025-07-01", "value": 168.7}, {"date": "2025-07-02", "value": 169.45}, {"date": "2025-07-03", "value": 169.58}, {"date": "2025-07-04", "value": 169.92}, {"date": "2025-07-07", "value": 170.71}, {"date": "2025-07-08", "value": 171.7}, {"date": "2025-07-09", "value": 171.63}, {"date": "2025-07-10", "value": 171.33}, {"date": "2025-07-11", "value": 171.81}, {"date": "2025-07-14", "value": 172.27}, {"date": "2025-07-15", "value": 172.58}, {"date": "2025-07-16", "value": 172.56}, {"date": "2025-07-17", "value": 172.28}, {"date": "2025-07-18", "value": 172.94}, {"date": "2025-07-21", "value": 172.02}, {"date": "2025-07-22", "value": 172.17}, {"date": "2025-07-23", "value": 171.53}, {"date": "2025-07-24", "value": 172.22}, {"date": "2025-07-25", "value": 173.11}, {"date": "2025-07-28", "value": 172.65}, {"date": "2025-07-29", "value": 171.58}, {"date": "2025-07-30", "value": 170.96}, {"date": "2025-07-31", "value": 171.52}, {"date": "2025-08-01", "value": 171.61}, {"date": "2025-08-04", "value": 170.45}, {"date": "2025-08-05", "value": 170.42}, {"date": "2025-08-06", "value": 171.22}, {"date": "2025-08-07", "value": 171.6}, {"date": "2025-08-08", "value": 172.18}, {"date": "2025-08-11", "value": 171.86}, {"date": "2025-08-12", "value": 172.3}, {"date": "2025-08-13", "value": 172.47}, {"date": "2025-08-14", "value": 171.3}, {"date": "2025-08-15", "value": 171.81}, {"date": "2025-08-18", "value": 172.27}, {"date": "2025-08-19", "value": 172.67}, {"date": "2025-08-20", "value": 171.77}, {"date": "2025-08-21", "value": 172.09}, {"date": "2025-08-22", "value": 172.6}, {"date": "2025-08-25", "value": 172.36}, {"date": "2025-08-26", "value": 171.77}, {"date": "2025-08-27", "value": 171.63}, {"date": "2025-08-28", "value": 171.48}, {"date": "2025-08-29", "value": 171.72}, {"date": "2025-09-01", "value": 172.47}, {"date": "2025-09-02", "value": 173.1}, {"date": "2025-09-03", "value": 173.17}, {"date": "2025-09-04", "value": 172.76}, {"date": "2025-09-05", "value": 173.09}, {"date": "2025-09-08", "value": 173.39}, {"date": "2025-09-09", "value": 172.36}, {"date": "2025-09-10", "value": 172.67}, {"date": "2025-09-11", "value": 172.88}, {"date": "2025-09-12", "value": 173.33}, {"date": "2025-09-15", "value": 173.38}, {"date": "2025-09-16", "value": 173.55}, {"date": "2025-09-17", "value": 173.28}, {"date": "2025-09-18", "value": 174.24}, {"date": "2025-09-19", "value": 173.79}, {"date": "2025-09-22", "value": 174.17}, {"date": "2025-09-23", "value": 174.3}, {"date": "2025-09-24", "value": 174.51}, {"date": "2025-09-25", "value": 174.7}, {"date": "2025-09-26", "value": 174.79}, {"date": "2025-09-29", "value": 174.38}, {"date": "2025-09-30", "value": 173.76}, {"date": "2025-10-01", "value": 172.47}, {"date": "2025-10-02", "value": 172.53}, {"date": "2025-10-03", "value": 172.9}, {"date": "2025-10-06", "value": 175.22}, {"date": "2025-10-07", "value": 176.05}, {"date": "2025-10-08", "value": 177.53}, {"date": "2025-10-09", "value": 177.4}, {"date": "2025-10-10", "value": 176.46}, {"date": "2025-10-13", "value": 175.98}, {"date": "2025-10-14", "value": 175.72}, {"date": "2025-10-15", "value": 176.13}, {"date": "2025-10-16", "value": 176.23}, {"date": "2025-10-17", "value": 175.7}, {"date": "2025-10-20", "value": 175.71}, {"date": "2025-10-21", "value": 176.45}, {"date": "2025-10-22", "value": 175.92}, {"date": "2025-10-23", "value": 176.94}, {"date": "2025-10-24", "value": 177.55}, {"date": "2025-10-27", "value": 177.93}, {"date": "2025-10-28", "value": 177.11}, {"date": "2025-10-29", "value": 177.07}, {"date": "2025-10-30", "value": 178.37}, {"date": "2025-10-31", "value": 178.14}, {"date": "2025-11-03", "value": 177.57}, {"date": "2025-11-04", "value": 176.39}, {"date": "2025-11-05", "value": 176.67}, {"date": "2025-11-06", "value": 177.15}, {"date": "2025-11-07", "value": 176.99}, {"date": "2025-11-10", "value": 178.31}, {"date": "2025-11-11", "value": 178.46}, {"date": "2025-11-12", "value": 179.19}, {"date": "2025-11-13", "value": 179.57}, {"date": "2025-11-14", "value": 179.22}, {"date": "2025-11-17", "value": 179.57}, {"date": "2025-11-18", "value": 179.94}, {"date": "2025-11-19", "value": 180.85}, {"date": "2025-11-20", "value": 181.47}, {"date": "2025-11-21", "value": 180.56}, {"date": "2025-11-24", "value": 181.22}, {"date": "2025-11-25", "value": 180.42}, {"date": "2025-11-26", "value": 181.09}, {"date": "2025-11-27", "value": 181.11}, {"date": "2025-11-28", "value": 180.57}, {"date": "2025-12-01", "value": 180.28}, {"date": "2025-12-02", "value": 181.26}, {"date": "2025-12-03", "value": 181.28}, {"date": "2025-12-04", "value": 180.55}, {"date": "2025-12-05", "value": 180.76}, {"date": "2025-12-08", "value": 181.29}, {"date": "2025-12-09", "value": 181.96}, {"date": "2025-12-10", "value": 182.32}, {"date": "2025-12-11", "value": 182.25}, {"date": "2025-12-12", "value": 182.99}, {"date": "2025-12-15", "value": 182.32}, {"date": "2025-12-16", "value": 182.07}, {"date": "2025-12-17", "value": 182.38}, {"date": "2025-12-18", "value": 182.55}, {"date": "2025-12-19", "value": 184.15}, {"date": "2025-12-22", "value": 184.77}, {"date": "2025-12-23", "value": 183.89}, {"date": "2025-12-24", "value": 183.83}, {"date": "2025-12-29", "value": 183.97}, {"date": "2025-12-30", "value": 183.48}, {"date": "2025-12-31", "value": 184.09}, {"date": "2026-01-02", "value": 183.94}, {"date": "2026-01-05", "value": 182.93}, {"date": "2026-01-06", "value": 183.14}, {"date": "2026-01-07", "value": 182.91}, {"date": "2026-01-08", "value": 182.97}, {"date": "2026-01-09", "value": 183.52}, {"date": "2026-01-12", "value": 184.42}, {"date": "2026-01-13", "value": 185.12}, {"date": "2026-01-14", "value": 184.82}, {"date": "2026-01-15", "value": 184.31}, {"date": "2026-01-16", "value": 183.67}, {"date": "2026-01-19", "value": 183.69}, {"date": "2026-01-20", "value": 185.18}, {"date": "2026-01-21", "value": 185.23}, {"date": "2026-01-22", "value": 185.88}, {"date": "2026-01-23", "value": 185.71}, {"date": "2026-01-26", "value": 182.52}, {"date": "2026-01-27", "value": 182.92}, {"date": "2026-01-28", "value": 182.76}, {"date": "2026-01-29", "value": 183.48}, {"date": "2026-01-30", "value": 183.59}, {"date": "2026-02-02", "value": 183.59}, {"date": "2026-02-03", "value": 183.92}, {"date": "2026-02-04", "value": 185.15}, {"date": "2026-02-05", "value": 185.11}, {"date": "2026-02-06", "value": 185.27}, {"date": "2026-02-09", "value": 185.65}, {"date": "2026-02-10", "value": 184.51}, {"date": "2026-02-11", "value": 182.79}, {"date": "2026-02-12", "value": 182.52}, {"date": "2026-02-13", "value": 181.83}, {"date": "2026-02-16", "value": 181.79}, {"date": "2026-02-17", "value": 181.06}, {"date": "2026-02-18", "value": 181.99}, {"date": "2026-02-19", "value": 182.05}, {"date": "2026-02-20", "value": 182.63}, {"date": "2026-02-23", "value": 182.44}, {"date": "2026-02-24", "value": 183.53}, {"date": "2026-02-25", "value": 184.7}, {"date": "2026-02-26", "value": 184.37}, {"date": "2026-02-27", "value": 184.13}, {"date": "2026-03-02", "value": 184.19}, {"date": "2026-03-03", "value": 182.98}, {"date": "2026-03-04", "value": 183.02}, {"date": "2026-03-05", "value": 183.03}, {"date": "2026-03-06", "value": 182.57}, {"date": "2026-03-09", "value": 183.15}, {"date": "2026-03-10", "value": 183.67}, {"date": "2026-03-11", "value": 183.63}, {"date": "2026-03-12", "value": 183.43}, {"date": "2026-03-13", "value": 182.85}, {"date": "2026-03-16", "value": 182.66}, {"date": "2026-03-17", "value": 183.29}, {"date": "2026-03-18", "value": 183.49}, {"date": "2026-03-19", "value": 182.46}, {"date": "2026-03-20", "value": 183.46}, {"date": "2026-03-23", "value": 183.86}, {"date": "2026-03-24", "value": 183.91}, {"date": "2026-03-25", "value": 184.27}, {"date": "2026-03-26", "value": 184.19}, {"date": "2026-03-27", "value": 184.16}, {"date": "2026-03-30", "value": 183.12}, {"date": "2026-03-31", "value": 183.39}, {"date": "2026-04-01", "value": 183.73}, {"date": "2026-04-02", "value": 183.94}, {"date": "2026-04-07", "value": 184.73}, {"date": "2026-04-08", "value": 185.13}, {"date": "2026-04-09", "value": 185.7}, {"date": "2026-04-10", "value": 186.43}, {"date": "2026-04-13", "value": 186.75}, {"date": "2026-04-14", "value": 187.33}, {"date": "2026-04-15", "value": 187.41}, {"date": "2026-04-16", "value": 187.31}, {"date": "2026-04-17", "value": 187.72}, {"date": "2026-04-20", "value": 186.88}, {"date": "2026-04-21", "value": 187.14}, {"date": "2026-04-22", "value": 186.81}, {"date": "2026-04-23", "value": 186.5}, {"date": "2026-04-24", "value": 186.71}, {"date": "2026-04-27", "value": 187.06}, {"date": "2026-04-28", "value": 186.58}, {"date": "2026-04-29", "value": 187.05}, {"date": "2026-04-30", "value": 183.21}, {"date": "2026-05-04", "value": 183.83}, {"date": "2026-05-05", "value": 184.42}, {"date": "2026-05-06", "value": 183.74}, {"date": "2026-05-07", "value": 184.07}, {"date": "2026-05-08", "value": 184.37}, {"date": "2026-05-11", "value": 184.87}, {"date": "2026-05-12", "value": 184.98}, {"date": "2026-05-13", "value": 184.83}, {"date": "2026-05-14", "value": 184.83}, {"date": "2026-05-15", "value": 184.36}, {"date": "2026-05-18", "value": 184.93}, {"date": "2026-05-19", "value": 184.89}, {"date": "2026-05-20", "value": 184.48}, {"date": "2026-05-21", "value": 184.59}, {"date": "2026-05-22", "value": 184.53}, {"date": "2026-05-25", "value": 185.04}, {"date": "2026-05-26", "value": 185.22}, {"date": "2026-05-27", "value": 185.52}, {"date": "2026-05-28", "value": 185.24}, {"date": "2026-05-29", "value": 185.45}, {"date": "2026-06-01", "value": 185.74}, {"date": "2026-06-02", "value": 186.09}, {"date": "2026-06-03", "value": 185.66}, {"date": "2026-06-04", "value": 186.01}, {"date": "2026-06-05", "value": 186.08}, {"date": "2026-06-08", "value": 184.6}, {"date": "2026-06-09", "value": 185.35}, {"date": "2026-06-10", "value": 185.19}, {"date": "2026-06-11", "value": 185.21}, {"date": "2026-06-12", "value": 185.3}, {"date": "2026-06-15", "value": 185.93}, {"date": "2026-06-16", "value": 185.94}, {"date": "2026-06-17", "value": 185.82}, {"date": "2026-06-18", "value": 184.44}, {"date": "2026-06-19", "value": 184.88}, {"date": "2026-06-22", "value": 185.33}, {"date": "2026-06-23", "value": 184.02}, {"date": "2026-06-24", "value": 183.35}, {"date": "2026-06-25", "value": 183.57}, {"date": "2026-06-26", "value": 184.3}, {"date": "2026-06-29", "value": 184.62}, {"date": "2026-06-30", "value": 185.08}, {"date": "2026-07-01", "value": 185.21}, {"date": "2026-07-02", "value": 184.19}, {"date": "2026-07-03", "value": 184.48}, {"date": "2026-07-06", "value": 185.31}, {"date": "2026-07-07", "value": 185.09}, {"date": "2026-07-08", "value": 185.3}, {"date": "2026-07-09", "value": 185.72}, {"date": "2026-07-10", "value": 185.02}, {"date": "2026-07-13", "value": 185.23}, {"date": "2026-07-14", "value": 185.01}, {"date": "2026-07-15", "value": 185.22}, {"date": "2026-07-16", "value": 185.99}, {"date": "2026-07-17", "value": 185.65}, {"date": "2026-07-20", "value": 185.54}, {"date": "2026-07-21", "value": 185.82}, {"date": "2026-07-22", "value": 186.03}, {"date": "2026-07-23", "value": 186.23}, {"date": "2026-07-24", "value": 186.38}, {"date": "2026-07-27", "value": 186.37}, {"date": "2026-07-28", "value": 186.32}, {"date": "2026-07-29", "value": 186.27}, {"date": "2026-07-30", "value": 186.99}, {"date": "2026-07-31", "value": 184.03}, {"date": "2026-08-03", "value": 180.73}, {"date": "2026-08-04", "value": 181.26}, {"date": "2026-08-05", "value": 182.08}, {"date": "2026-08-06", "value": 182.17}, {"date": "2026-08-07", "value": 182.64}, {"date": "2026-08-10", "value": 183.31}, {"date": "2026-08-11", "value": 183.72}, {"date": "2026-08-12", "value": 183.67}, {"date": "2026-08-13", "value": 183.77}, {"date": "2026-08-14", "value": 183.93}, {"date": "2026-08-17", "value": 184.59}, {"date": "2026-08-18", "value": 184.87}, {"date": "2026-08-19", "value": 184.62}, {"date": "2026-08-20", "value": 185.45}, {"date": "2026-08-21", "value": 185.66}, {"date": "2026-08-24", "value": 185.6}, {"date": "2026-08-25", "value": 185.7}, {"date": "2026-08-26", "value": 185.62}, {"date": "2026-08-27", "value": 185.61}, {"date": "2026-08-28", "value": 185.92}, {"date": "2026-08-31", "value": 185.22}, {"date": "2026-09-01", "value": 185.63}, {"date": "2026-09-02", "value": 184.78}, {"date": "2026-09-03", "value": 181.21}, {"date": "2026-09-04", "value": 181.59}, {"date": "2026-09-07", "value": 179.85}, {"date": "2026-09-08", "value": 179.2}, {"date": "2026-09-09", "value": 178.59}, {"date": "2026-09-10", "value": 179.09}, {"date": "2026-09-11", "value": 178.56}, {"date": "2026-09-14", "value": 178.52}, {"date": "2026-09-15", "value": 178.86}, {"date": "2026-09-16", "value": 178.88}, {"date": "2026-09-17", "value": 178.75}, {"date": "2026-09-18", "value": 180.94}, {"date": "2026-09-21", "value": 180.7}]}