{"base": "EUR", "currency": "KHR", "name": "Cambodian Riel", "range": "max", "rates": [{"date": "2006-05-16", "value": 4951.0}, {"date": "2006-05-17", "value": 4982.39990234}, {"date": "2006-05-18", "value": 4916.20019531}, {"date": "2006-05-19", "value": 4925.5}, {"date": "2006-05-22", "value": 4927.60009766}, {"date": "2006-05-23", "value": 4944.60009766}, {"date": "2006-05-24", "value": 4965.89990234}, {"date": "2006-05-25", "value": 4965.89990234}, {"date": "2006-05-26", "value": 4955.20019531}, {"date": "2006-05-29", "value": 4937.10009766}, {"date": "2006-05-30", "value": 4979.39990234}, {"date": "2006-05-31", "value": 4975.10009766}, {"date": "2006-06-01", "value": 4936.89990234}, {"date": "2006-06-02", "value": 4950.20019531}, {"date": "2006-06-05", "value": 4950.20019531}, {"date": "2006-06-06", "value": 4970.89990234}, {"date": "2006-06-07", "value": 4935.79980469}, {"date": "2006-06-08", "value": 4922.5}, {"date": "2006-06-09", "value": 4885.79980469}, {"date": "2006-06-12", "value": 4848.5}, {"date": "2006-06-13", "value": 4845.79980469}, {"date": "2006-06-14", "value": 4834.5}, {"date": "2006-06-15", "value": 4853.5}, {"date": "2006-06-16", "value": 4932.39990234}, {"date": "2006-06-19", "value": 4902.60009766}, {"date": "2006-06-20", "value": 4895.10009766}, {"date": "2006-06-21", "value": 4919.60009766}, {"date": "2006-06-22", "value": 4907.29980469}, {"date": "2006-06-23", "value": 4878.5}, {"date": "2006-06-26", "value": 4895.5}, {"date": "2006-06-27", "value": 4891.29980469}, {"date": "2006-06-28", "value": 4895.70019531}, {"date": "2006-06-29", "value": 4873.20019531}, {"date": "2006-06-30", "value": 4948.60009766}, {"date": "2006-07-03", "value": 4982.20019531}, {"date": "2006-07-04", "value": 4983.20019531}, {"date": "2006-07-05", "value": 4974.10009766}, {"date": "2006-07-06", "value": 4958.70019531}, {"date": "2006-07-07", "value": 4973.89990234}, {"date": "2006-07-10", "value": 4969.60009766}, {"date": "2006-07-11", "value": 4957.89990234}, {"date": "2006-07-12", "value": 4956.70019531}, {"date": "2006-07-13", "value": 4939.89990234}, {"date": "2006-07-14", "value": 4933.20019531}, {"date": "2006-07-17", "value": 4877.10009766}, {"date": "2006-07-18", "value": 4876.89990234}, {"date": "2006-07-19", "value": 4861.5}, {"date": "2006-07-20", "value": 4914.10009766}, {"date": "2006-07-21", "value": 4935.60009766}, {"date": "2006-07-24", "value": 4910.5}, {"date": "2006-07-25", "value": 4985.29980469}, {"date": "2006-07-26", "value": 4969.0}, {"date": "2006-07-27", "value": 5031.60009766}, {"date": "2006-07-28", "value": 5001.70019531}, {"date": "2006-07-31", "value": 5034.89990234}, {"date": "2006-08-01", "value": 5040.20019531}, {"date": "2006-08-02", "value": 5055.60009766}, {"date": "2006-08-03", "value": 5035.29980469}, {"date": "2006-08-04", "value": 5048.39990234}, {"date": "2006-08-07", "value": 5082.89990234}, {"date": "2006-08-08", "value": 5074.5}, {"date": "2006-08-09", "value": 5094.39990234}, {"date": "2006-08-10", "value": 5080.5}, {"date": "2006-08-11", "value": 5043.5}, {"date": "2006-08-14", "value": 5023.20019531}, {"date": "2006-08-15", "value": 5043.5}, {"date": "2006-08-16", "value": 5003.5}, {"date": "2006-08-17", "value": 5038.10009766}, {"date": "2006-08-18", "value": 5019.60009766}, {"date": "2006-08-21", "value": 5047.5}, {"date": "2006-08-22", "value": 5025.70019531}, {"date": "2006-08-23", "value": 5016.5}, {"date": "2006-08-24", "value": 5022.0}, {"date": "2006-08-25", "value": 4997.60009766}, {"date": "2006-08-28", "value": 5015.70019531}, {"date": "2006-08-29", "value": 5012.70019531}, {"date": "2006-08-30", "value": 5017.70019531}, {"date": "2006-08-31", "value": 5033.0}, {"date": "2006-09-01", "value": 5015.89990234}, {"date": "2006-09-04", "value": 5035.39990234}, {"date": "2006-09-05", "value": 5022.20019531}, {"date": "2006-09-06", "value": 5098.39990234}, {"date": "2006-09-07", "value": 5078.10009766}, {"date": "2006-09-08", "value": 5044.0}, {"date": "2006-09-11", "value": 5046.39990234}, {"date": "2006-09-12", "value": 5043.89990234}, {"date": "2006-09-13", "value": 5033.20019531}, {"date": "2006-09-14", "value": 5047.20019531}, {"date": "2006-09-15", "value": 5025.60009766}, {"date": "2006-09-18", "value": 4995.89990234}, {"date": "2006-09-19", "value": 5013.60009766}, {"date": "2006-09-20", "value": 5021.70019531}, {"date": "2006-09-21", "value": 5048.0}, {"date": "2006-09-22", "value": 5083.29980469}, {"date": "2006-09-25", "value": 5067.5}, {"date": "2006-09-26", "value": 5038.60009766}, {"date": "2006-09-27", "value": 5043.20019531}, {"date": "2006-09-28", "value": 5058.29980469}, {"date": "2006-09-29", "value": 5044.29980469}, {"date": "2006-10-02", "value": 5063.70019531}, {"date": "2006-10-03", "value": 5063.70019531}, {"date": "2006-10-04", "value": 5048.10009766}, {"date": "2006-10-05", "value": 5075.10009766}, {"date": "2006-10-06", "value": 5057.29980469}, {"date": "2006-10-09", "value": 5026.20019531}, {"date": "2006-10-10", "value": 5022.89990234}, {"date": "2006-10-11", "value": 5002.79980469}, {"date": "2006-10-12", "value": 5008.29980469}, {"date": "2006-10-13", "value": 5013.89990234}, {"date": "2006-10-16", "value": 4991.20019531}, {"date": "2006-10-17", "value": 4992.20019531}, {"date": "2006-10-18", "value": 5001.60009766}, {"date": "2006-10-19", "value": 5014.70019531}, {"date": "2006-10-20", "value": 5033.39990234}, {"date": "2006-10-23", "value": 5016.0}, {"date": "2006-10-24", "value": 5009.5}, {"date": "2006-10-25", "value": 5009.60009766}, {"date": "2006-10-26", "value": 5041.39990234}, {"date": "2006-10-27", "value": 5051.70019531}, {"date": "2006-10-30", "value": 5025.0}, {"date": "2006-10-31", "value": 5016.0}, {"date": "2006-11-01", "value": 5049.29980469}, {"date": "2006-11-02", "value": 5061.39990234}, {"date": "2006-11-03", "value": 5057.60009766}, {"date": "2006-11-06", "value": 5029.20019531}, {"date": "2006-11-07", "value": 5054.39990234}, {"date": "2006-11-08", "value": 5070.10009766}, {"date": "2006-11-09", "value": 5064.29980469}, {"date": "2006-11-10", "value": 5111.70019531}, {"date": "2006-11-13", "value": 5093.60009766}, {"date": "2006-11-14", "value": 5082.89990234}, {"date": "2006-11-15", "value": 5036.89990234}, {"date": "2006-11-16", "value": 5040.79980469}, {"date": "2006-11-17", "value": 5024.39990234}, {"date": "2006-11-20", "value": 5048.70019531}, {"date": "2006-11-21", "value": 5028.10009766}, {"date": "2006-11-22", "value": 5038.10009766}, {"date": "2006-11-23", "value": 5080.20019531}, {"date": "2006-11-24", "value": 5135.0}, {"date": "2006-11-27", "value": 5145.0}, {"date": "2006-11-28", "value": 5147.79980469}, {"date": "2006-11-29", "value": 5156.70019531}, {"date": "2006-11-30", "value": 5167.70019531}, {"date": "2006-12-01", "value": 5191.10009766}, {"date": "2006-12-04", "value": 5217.20019531}, {"date": "2006-12-05", "value": 5213.79980469}, {"date": "2006-12-06", "value": 5200.60009766}, {"date": "2006-12-07", "value": 5143.0}, {"date": "2006-12-08", "value": 5145.39990234}, {"date": "2006-12-11", "value": 5110.0}, {"date": "2006-12-12", "value": 5121.10009766}, {"date": "2006-12-13", "value": 5141.5}, {"date": "2006-12-14", "value": 5087.79980469}, {"date": "2006-12-15", "value": 5052.39990234}, {"date": "2006-12-18", "value": 5070.10009766}, {"date": "2006-12-19", "value": 5099.5}, {"date": "2006-12-20", "value": 5120.79980469}, {"date": "2006-12-21", "value": 5071.39990234}, {"date": "2006-12-22", "value": 5079.0}, {"date": "2006-12-25", "value": 5079.0}, {"date": "2006-12-26", "value": 5079.0}, {"date": "2006-12-27", "value": 5086.20019531}, {"date": "2006-12-28", "value": 5074.20019531}, {"date": "2006-12-29", "value": 5136.70019531}, {"date": "2007-01-01", "value": 5136.70019531}, {"date": "2007-01-02", "value": 5161.29980469}, {"date": "2007-01-03", "value": 5136.79980469}, {"date": "2007-01-04", "value": 5073.79980469}, {"date": "2007-01-05", "value": 5075.10009766}, {"date": "2007-01-08", "value": 5037.60009766}, {"date": "2007-01-09", "value": 5043.70019531}, {"date": "2007-01-10", "value": 5032.39990234}, {"date": "2007-01-11", "value": 5014.70019531}, {"date": "2007-01-12", "value": 4994.5}, {"date": "2007-01-15", "value": 4998.5}, {"date": "2007-01-16", "value": 5014.29980469}, {"date": "2007-01-17", "value": 4999.29980469}, {"date": "2007-01-18", "value": 5021.0}, {"date": "2007-01-19", "value": 5027.29980469}, {"date": "2007-01-22", "value": 5016.70019531}, {"date": "2007-01-23", "value": 5043.39990234}, {"date": "2007-01-24", "value": 5041.20019531}, {"date": "2007-01-25", "value": 5054.29980469}, {"date": "2007-01-26", "value": 5016.0}, {"date": "2007-01-29", "value": 5028.60009766}, {"date": "2007-01-30", "value": 5041.29980469}, {"date": "2007-01-31", "value": 5026.10009766}, {"date": "2007-02-01", "value": 5058.5}, {"date": "2007-02-02", "value": 5055.39990234}, {"date": "2007-02-05", "value": 5022.29980469}, {"date": "2007-02-06", "value": 5027.29980469}, {"date": "2007-02-07", "value": 5041.79980469}, {"date": "2007-02-08", "value": 5044.0}, {"date": "2007-02-09", "value": 5035.20019531}, {"date": "2007-02-12", "value": 4990.89990234}, {"date": "2007-02-13", "value": 5012.5}, {"date": "2007-02-14", "value": 5052.70019531}, {"date": "2007-02-15", "value": 5073.10009766}, {"date": "2007-02-16", "value": 5072.10009766}, {"date": "2007-02-19", "value": 5082.20019531}, {"date": "2007-02-20", "value": 5076.20019531}, {"date": "2007-02-21", "value": 5063.20019531}, {"date": "2007-02-22", "value": 5057.29980469}, {"date": "2007-02-23", "value": 5058.70019531}, {"date": "2007-02-26", "value": 5082.5}, {"date": "2007-02-27", "value": 5109.10009766}, {"date": "2007-02-28", "value": 5099.39990234}, {"date": "2007-03-01", "value": 5110.10009766}, {"date": "2007-03-02", "value": 5110.10009766}, {"date": "2007-03-05", "value": 5060.0}, {"date": "2007-03-06", "value": 5066.70019531}, {"date": "2007-03-07", "value": 5056.0}, {"date": "2007-03-08", "value": 5064.79980469}, {"date": "2007-03-09", "value": 5068.0}, {"date": "2007-03-12", "value": 5079.60009766}, {"date": "2007-03-13", "value": 5084.0}, {"date": "2007-03-14", "value": 5085.39990234}, {"date": "2007-03-15", "value": 5095.10009766}, {"date": "2007-03-16", "value": 5139.89990234}, {"date": "2007-03-19", "value": 5099.10009766}, {"date": "2007-03-20", "value": 5097.5}, {"date": "2007-03-21", "value": 5106.20019531}, {"date": "2007-03-22", "value": 5106.20019531}, {"date": "2007-03-23", "value": 5106.20019531}, {"date": "2007-03-26", "value": 5090.0}, {"date": "2007-03-27", "value": 5116.60009766}, {"date": "2007-03-28", "value": 5133.89990234}, {"date": "2007-03-29", "value": 5136.29980469}, {"date": "2007-03-30", "value": 5119.79980469}, {"date": "2007-04-02", "value": 5120.79980469}, {"date": "2007-04-03", "value": 5127.60009766}, {"date": "2007-04-04", "value": 5117.60009766}, {"date": "2007-04-05", "value": 5128.79980469}, {"date": "2007-04-06", "value": 5128.79980469}, {"date": "2007-04-09", "value": 5128.79980469}, {"date": "2007-04-10", "value": 5149.39990234}, {"date": "2007-04-11", "value": 5152.89990234}, {"date": "2007-04-12", "value": 5164.70019531}, {"date": "2007-04-13", "value": 5196.79980469}, {"date": "2007-04-16", "value": 5202.70019531}, {"date": "2007-04-17", "value": 5199.60009766}, {"date": "2007-04-18", "value": 5223.70019531}, {"date": "2007-04-19", "value": 5218.70019531}, {"date": "2007-04-20", "value": 5224.10009766}, {"date": "2007-04-23", "value": 5205.70019531}, {"date": "2007-04-24", "value": 5213.0}, {"date": "2007-04-25", "value": 5242.5}, {"date": "2007-04-26", "value": 5214.10009766}, {"date": "2007-04-27", "value": 5223.20019531}, {"date": "2007-04-30", "value": 5214.89990234}, {"date": "2007-05-01", "value": 5214.89990234}, {"date": "2007-05-02", "value": 5195.79980469}, {"date": "2007-05-03", "value": 5209.39990234}, {"date": "2007-05-04", "value": 5191.89990234}, {"date": "2007-05-07", "value": 5208.60009766}, {"date": "2007-05-08", "value": 5215.39990234}, {"date": "2007-05-09", "value": 5195.0}, {"date": "2007-05-10", "value": 5208.79980469}, {"date": "2007-05-11", "value": 5200.29980469}, {"date": "2007-05-14", "value": 5231.70019531}, {"date": "2007-05-15", "value": 5219.20019531}, {"date": "2007-05-16", "value": 5246.60009766}, {"date": "2007-05-17", "value": 5246.60009766}, {"date": "2007-05-18", "value": 5199.10009766}, {"date": "2007-05-21", "value": 5186.10009766}, {"date": "2007-05-22", "value": 5186.5}, {"date": "2007-05-23", "value": 5189.29980469}, {"date": "2007-05-24", "value": 5285.60009766}, {"date": "2007-05-25", "value": 5285.0}, {"date": "2007-05-28", "value": 5285.0}, {"date": "2007-05-29", "value": 5305.0}, {"date": "2007-05-30", "value": 5277.5}, {"date": "2007-05-31", "value": 5285.39990234}, {"date": "2007-06-01", "value": 5288.79980469}, {"date": "2007-06-04", "value": 5291.89990234}, {"date": "2007-06-05", "value": 5315.29980469}, {"date": "2007-06-06", "value": 5314.20019531}, {"date": "2007-06-07", "value": 5298.0}, {"date": "2007-06-08", "value": 5246.10009766}, {"date": "2007-06-11", "value": 5246.70019531}, {"date": "2007-06-12", "value": 5243.29980469}, {"date": "2007-06-13", "value": 5218.10009766}, {"date": "2007-06-14", "value": 5233.29980469}, {"date": "2007-06-15", "value": 5230.10009766}, {"date": "2007-06-18", "value": 5271.60009766}, {"date": "2007-06-19", "value": 5268.79980469}, {"date": "2007-06-20", "value": 5282.60009766}, {"date": "2007-06-21", "value": 5259.5}, {"date": "2007-06-22", "value": 5278.29980469}, {"date": "2007-06-25", "value": 5292.79980469}, {"date": "2007-06-26", "value": 5294.60009766}, {"date": "2007-06-27", "value": 5285.39990234}, {"date": "2007-06-28", "value": 5292.5}, {"date": "2007-06-29", "value": 5309.20019531}, {"date": "2007-07-02", "value": 5338.20019531}, {"date": "2007-07-03", "value": 5349.20019531}, {"date": "2007-07-04", "value": 5352.79980469}, {"date": "2007-07-05", "value": 5365.39990234}, {"date": "2007-07-06", "value": 5344.39990234}, {"date": "2007-07-09", "value": 5361.10009766}, {"date": "2007-07-10", "value": 5368.0}, {"date": "2007-07-11", "value": 5413.20019531}, {"date": "2007-07-12", "value": 5427.29980469}, {"date": "2007-07-13", "value": 5418.0}, {"date": "2007-07-16", "value": 5427.29980469}, {"date": "2007-07-17", "value": 5416.5}, {"date": "2007-07-18", "value": 5424.29980469}, {"date": "2007-07-19", "value": 5433.29980469}, {"date": "2007-07-20", "value": 5423.29980469}, {"date": "2007-07-23", "value": 5430.70019531}, {"date": "2007-07-24", "value": 5432.29980469}, {"date": "2007-07-25", "value": 5398.70019531}, {"date": "2007-07-26", "value": 5397.60009766}, {"date": "2007-07-27", "value": 5367.60009766}, {"date": "2007-07-30", "value": 5374.79980469}, {"date": "2007-07-31", "value": 5388.39990234}, {"date": "2007-08-01", "value": 5370.60009766}, {"date": "2007-08-02", "value": 5373.39990234}, {"date": "2007-08-03", "value": 5384.0}, {"date": "2007-08-06", "value": 5432.60009766}, {"date": "2007-08-07", "value": 5431.79980469}, {"date": "2007-08-08", "value": 5423.29980469}, {"date": "2007-08-09", "value": 5410.89990234}, {"date": "2007-08-10", "value": 5377.79980469}, {"date": "2007-08-13", "value": 5375.20019531}, {"date": "2007-08-14", "value": 5341.70019531}, {"date": "2007-08-15", "value": 5301.20019531}, {"date": "2007-08-16", "value": 5263.70019531}, {"date": "2007-08-17", "value": 5286.29980469}, {"date": "2007-08-20", "value": 5305.0}, {"date": "2007-08-21", "value": 5323.29980469}, {"date": "2007-08-22", "value": 5319.10009766}, {"date": "2007-08-23", "value": 5353.60009766}, {"date": "2007-08-24", "value": 5366.0}, {"date": "2007-08-27", "value": 5388.60009766}, {"date": "2007-08-28", "value": 5391.79980469}, {"date": "2007-08-29", "value": 5374.39990234}, {"date": "2007-08-30", "value": 5368.89990234}, {"date": "2007-08-31", "value": 5389.79980469}, {"date": "2007-09-03", "value": 5375.10009766}, {"date": "2007-09-04", "value": 5352.79980469}, {"date": "2007-09-05", "value": 5356.79980469}, {"date": "2007-09-06", "value": 5385.0}, {"date": "2007-09-07", "value": 5394.70019531}, {"date": "2007-09-11", "value": 5453.70019531}, {"date": "2007-09-12", "value": 5477.5}, {"date": "2007-09-13", "value": 5482.0}, {"date": "2007-09-14", "value": 5487.29980469}, {"date": "2007-09-17", "value": 5488.5}, {"date": "2007-09-18", "value": 5484.0}, {"date": "2007-09-19", "value": 5519.70019531}, {"date": "2007-09-20", "value": 5547.89990234}, {"date": "2007-09-21", "value": 5556.29980469}, {"date": "2007-09-24", "value": 5583.70019531}, {"date": "2007-09-25", "value": 5572.0}, {"date": "2007-09-26", "value": 5588.29980469}, {"date": "2007-09-27", "value": 5596.79980469}, {"date": "2007-09-28", "value": 5612.10009766}, {"date": "2007-10-01", "value": 5632.0}, {"date": "2007-10-02", "value": 5596.20019531}, {"date": "2007-10-03", "value": 5596.20019531}, {"date": "2007-10-04", "value": 5580.5}, {"date": "2007-10-05", "value": 5578.0}, {"date": "2007-10-08", "value": 5569.39990234}, {"date": "2007-10-09", "value": 5549.70019531}, {"date": "2007-10-10", "value": 5579.39990234}, {"date": "2007-10-11", "value": 5582.0}, {"date": "2007-10-12", "value": 5574.20019531}, {"date": "2007-10-15", "value": 5596.79980469}, {"date": "2007-10-16", "value": 5571.5}, {"date": "2007-10-17", "value": 5577.29980469}, {"date": "2007-10-18", "value": 5613.20019531}, {"date": "2007-10-19", "value": 5624.60009766}, {"date": "2007-10-22", "value": 5593.29980469}, {"date": "2007-10-23", "value": 5592.5}, {"date": "2007-10-24", "value": 5593.70019531}, {"date": "2007-10-25", "value": 5632.20019531}, {"date": "2007-10-26", "value": 5657.5}, {"date": "2007-10-29", "value": 5698.39990234}, {"date": "2007-10-30", "value": 5692.79980469}, {"date": "2007-10-31", "value": 5697.5}, {"date": "2007-11-01", "value": 5686.10009766}, {"date": "2007-11-02", "value": 5708.89990234}, {"date": "2007-11-05", "value": 5701.89990234}, {"date": "2007-11-06", "value": 5724.20019531}, {"date": "2007-11-07", "value": 5768.20019531}, {"date": "2007-11-08", "value": 5762.0}, {"date": "2007-11-09", "value": 5739.20019531}, {"date": "2007-11-12", "value": 5689.70019531}, {"date": "2007-11-13", "value": 5704.60009766}, {"date": "2007-11-14", "value": 5740.39990234}, {"date": "2007-11-15", "value": 5713.60009766}, {"date": "2007-11-16", "value": 5700.89990234}, {"date": "2007-11-19", "value": 5717.79980469}, {"date": "2007-11-20", "value": 5773.29980469}, {"date": "2007-11-21", "value": 5782.0}, {"date": "2007-11-22", "value": 5795.70019531}, {"date": "2007-11-23", "value": 5791.29980469}, {"date": "2007-11-27", "value": 5805.10009766}, {"date": "2007-11-28", "value": 5756.20019531}, {"date": "2007-11-29", "value": 5757.20019531}, {"date": "2007-11-30", "value": 5790.0}, {"date": "2007-12-03", "value": 5744.20019531}, {"date": "2007-12-04", "value": 5772.29980469}, {"date": "2007-12-05", "value": 5771.70019531}, {"date": "2007-12-06", "value": 5707.39990234}, {"date": "2007-12-07", "value": 5693.89990234}, {"date": "2007-12-10", "value": 5708.29980469}, {"date": "2007-12-11", "value": 5707.0}, {"date": "2007-12-12", "value": 5713.79980469}, {"date": "2007-12-13", "value": 5720.5}, {"date": "2007-12-14", "value": 5625.10009766}, {"date": "2007-12-17", "value": 5582.89990234}, {"date": "2007-12-19", "value": 5580.29980469}, {"date": "2007-12-20", "value": 5551.29980469}, {"date": "2007-12-21", "value": 5572.39990234}, {"date": "2007-12-24", "value": 5572.39990234}, {"date": "2007-12-25", "value": 5572.39990234}, {"date": "2007-12-27", "value": 5637.29980469}, {"date": "2007-12-28", "value": 5713.79980469}, {"date": "2007-12-31", "value": 5718.10009766}, {"date": "2008-01-01", "value": 5718.10009766}, {"date": "2008-01-02", "value": 5707.0}, {"date": "2008-01-03", "value": 5742.70019531}, {"date": "2008-01-04", "value": 5706.29980469}, {"date": "2008-01-07", "value": 5709.79980469}, {"date": "2008-01-08", "value": 5713.60009766}, {"date": "2008-01-09", "value": 5709.29980469}, {"date": "2008-01-10", "value": 5700.10009766}, {"date": "2008-01-11", "value": 5741.29980469}, {"date": "2008-01-14", "value": 5789.20019531}, {"date": "2008-01-15", "value": 5781.20019531}, {"date": "2008-01-16", "value": 5736.10009766}, {"date": "2008-01-17", "value": 5687.70019531}, {"date": "2008-01-18", "value": 5687.10009766}, {"date": "2008-01-22", "value": 5624.5}, {"date": "2008-01-23", "value": 5655.20019531}, {"date": "2008-01-24", "value": 5690.70019531}, {"date": "2008-01-25", "value": 5708.70019531}, {"date": "2008-01-28", "value": 5716.39990234}, {"date": "2008-01-29", "value": 5732.5}, {"date": "2008-01-30", "value": 5743.89990234}, {"date": "2008-01-31", "value": 5756.79980469}, {"date": "2008-02-01", "value": 5786.5}, {"date": "2008-02-04", "value": 5754.5}, {"date": "2008-02-05", "value": 5638.89990234}, {"date": "2008-02-06", "value": 5676.70019531}, {"date": "2008-02-07", "value": 5676.89990234}, {"date": "2008-02-08", "value": 5619.0}, {"date": "2008-02-11", "value": 5647.29980469}, {"date": "2008-02-12", "value": 5640.70019531}, {"date": "2008-02-13", "value": 5661.89990234}, {"date": "2008-02-14", "value": 5597.29980469}, {"date": "2008-02-15", "value": 5661.10009766}, {"date": "2008-02-18", "value": 5640.70019531}, {"date": "2008-02-19", "value": 5684.89990234}, {"date": "2008-02-20", "value": 5642.70019531}, {"date": "2008-02-21", "value": 5711.79980469}, {"date": "2008-02-22", "value": 5759.79980469}, {"date": "2008-02-25", "value": 5750.89990234}, {"date": "2008-02-26", "value": 5713.20019531}, {"date": "2008-02-27", "value": 5783.60009766}, {"date": "2008-02-28", "value": 5794.0}, {"date": "2008-02-29", "value": 5832.89990234}, {"date": "2008-03-03", "value": 5830.10009766}, {"date": "2008-03-04", "value": 5841.70019531}, {"date": "2008-03-05", "value": 5900.79980469}, {"date": "2008-03-06", "value": 5952.20019531}, {"date": "2008-03-07", "value": 5990.89990234}, {"date": "2008-03-10", "value": 5967.79980469}, {"date": "2008-03-11", "value": 5943.60009766}, {"date": "2008-03-12", "value": 5948.39990234}, {"date": "2008-03-13", "value": 5986.29980469}, {"date": "2008-03-14", "value": 5958.29980469}, {"date": "2008-03-17", "value": 6038.79980469}, {"date": "2008-03-18", "value": 6145.5}, {"date": "2008-03-19", "value": 6102.5}, {"date": "2008-03-20", "value": 5913.20019531}, {"date": "2008-03-21", "value": 5913.20019531}, {"date": "2008-03-24", "value": 5913.20019531}, {"date": "2008-03-25", "value": 5989.79980469}, {"date": "2008-03-26", "value": 6111.60009766}, {"date": "2008-03-27", "value": 6138.0}, {"date": "2008-03-28", "value": 6033.70019531}, {"date": "2008-03-31", "value": 6112.10009766}, {"date": "2008-04-02", "value": 5898.70019531}, {"date": "2008-04-03", "value": 6045.60009766}, {"date": "2008-04-04", "value": 6013.70019531}, {"date": "2008-04-07", "value": 6005.29980469}, {"date": "2008-04-08", "value": 6061.20019531}, {"date": "2008-04-09", "value": 6053.0}, {"date": "2008-04-10", "value": 6115.29980469}, {"date": "2008-04-11", "value": 6108.79980469}, {"date": "2008-04-14", "value": 6115.10009766}, {"date": "2008-04-15", "value": 6129.10009766}, {"date": "2008-04-16", "value": 6179.79980469}, {"date": "2008-04-17", "value": 6178.39990234}, {"date": "2008-04-18", "value": 6149.10009766}, {"date": "2008-04-21", "value": 6171.60009766}, {"date": "2008-04-22", "value": 6144.10009766}, {"date": "2008-04-23", "value": 6153.89990234}, {"date": "2008-04-24", "value": 6049.20019531}, {"date": "2008-04-25", "value": 6011.29980469}, {"date": "2008-04-28", "value": 6042.10009766}, {"date": "2008-04-29", "value": 6007.70019531}, {"date": "2008-04-30", "value": 6000.60009766}, {"date": "2008-05-02", "value": 5968.39990234}, {"date": "2008-05-05", "value": 5970.0}, {"date": "2008-05-06", "value": 5994.79980469}, {"date": "2008-05-07", "value": 5971.10009766}, {"date": "2008-05-08", "value": 5939.39990234}, {"date": "2008-05-09", "value": 5981.20019531}, {"date": "2008-05-12", "value": 5981.20019531}, {"date": "2008-05-13", "value": 5990.70019531}, {"date": "2008-05-14", "value": 5980.0}, {"date": "2008-05-15", "value": 6007.39990234}, {"date": "2008-05-16", "value": 5989.89990234}, {"date": "2008-05-19", "value": 6037.70019531}, {"date": "2008-05-20", "value": 6076.29980469}, {"date": "2008-05-21", "value": 6119.70019531}, {"date": "2008-05-22", "value": 6119.10009766}, {"date": "2008-05-23", "value": 6112.20019531}, {"date": "2008-05-26", "value": 6115.29980469}, {"date": "2008-05-27", "value": 6118.29980469}, {"date": "2008-05-28", "value": 6090.5}, {"date": "2008-05-29", "value": 6043.29980469}, {"date": "2008-05-30", "value": 6025.10009766}, {"date": "2008-06-02", "value": 6035.20019531}, {"date": "2008-06-03", "value": 6065.5}, {"date": "2008-06-04", "value": 6016.0}, {"date": "2008-06-05", "value": 5985.20019531}, {"date": "2008-06-06", "value": 6084.0}, {"date": "2008-06-09", "value": 6163.29980469}, {"date": "2008-06-10", "value": 6052.89990234}, {"date": "2008-06-11", "value": 6080.70019531}, {"date": "2008-06-12", "value": 6045.10009766}, {"date": "2008-06-13", "value": 6008.0}, {"date": "2008-06-16", "value": 6110.70019531}, {"date": "2008-06-17", "value": 6139.0}, {"date": "2008-06-18", "value": 6140.70019531}, {"date": "2008-06-19", "value": 6133.5}, {"date": "2008-06-20", "value": 6200.20019531}, {"date": "2008-06-23", "value": 6162.89990234}, {"date": "2008-06-24", "value": 6168.5}, {"date": "2008-06-25", "value": 6180.60009766}, {"date": "2008-06-26", "value": 6224.20019531}, {"date": "2008-06-27", "value": 6225.60009766}, {"date": "2008-06-30", "value": 6239.10009766}, {"date": "2008-07-02", "value": 6223.10009766}, {"date": "2008-07-03", "value": 6297.89990234}, {"date": "2008-07-04", "value": 6218.60009766}, {"date": "2008-07-07", "value": 6415.20019531}, {"date": "2008-07-08", "value": 6425.10009766}, {"date": "2008-07-09", "value": 6437.10009766}, {"date": "2008-07-10", "value": 6450.70019531}, {"date": "2008-07-11", "value": 6491.29980469}, {"date": "2008-07-14", "value": 6490.5}, {"date": "2008-07-15", "value": 6548.79980469}, {"date": "2008-07-16", "value": 6521.39990234}, {"date": "2008-07-17", "value": 6484.29980469}, {"date": "2008-07-18", "value": 6472.29980469}, {"date": "2008-07-21", "value": 6486.20019531}, {"date": "2008-07-22", "value": 6506.39990234}, {"date": "2008-07-23", "value": 6440.5}, {"date": "2008-07-24", "value": 6419.39990234}, {"date": "2008-07-25", "value": 6365.5}, {"date": "2008-07-28", "value": 6428.0}, {"date": "2008-07-29", "value": 6387.10009766}, {"date": "2008-07-30", "value": 6323.89990234}, {"date": "2008-07-31", "value": 6336.60009766}, {"date": "2008-08-26", "value": 5934.70019531}, {"date": "2008-08-27", "value": 6008.89990234}, {"date": "2008-08-28", "value": 5999.10009766}, {"date": "2008-08-29", "value": 5979.29980469}, {"date": "2008-09-01", "value": 5937.79980469}, {"date": "2008-09-02", "value": 5880.5}, {"date": "2008-09-03", "value": 5788.70019531}, {"date": "2008-09-04", "value": 5879.89990234}, {"date": "2008-09-05", "value": 5774.60009766}, {"date": "2008-09-08", "value": 5781.39990234}, {"date": "2008-09-09", "value": 5764.70019531}, {"date": "2008-09-10", "value": 5730.79980469}, {"date": "2008-09-11", "value": 5667.89990234}, {"date": "2008-09-12", "value": 5661.89990234}, {"date": "2008-09-15", "value": 5694.60009766}, {"date": "2008-09-16", "value": 5750.10009766}, {"date": "2008-09-17", "value": 5755.29980469}, {"date": "2008-09-18", "value": 5889.70019531}, {"date": "2008-09-19", "value": 5774.5}, {"date": "2008-09-22", "value": 5839.89990234}, {"date": "2008-09-23", "value": 6001.89990234}, {"date": "2008-09-24", "value": 5948.39990234}, {"date": "2008-09-25", "value": 5950.5}, {"date": "2008-09-26", "value": 5914.39990234}, {"date": "2008-09-29", "value": 5816.89990234}, {"date": "2008-09-30", "value": 5735.60009766}, {"date": "2008-10-01", "value": 5657.20019531}, {"date": "2008-10-02", "value": 5639.20019531}, {"date": "2008-10-03", "value": 5639.20019531}, {"date": "2008-10-06", "value": 5433.5}, {"date": "2008-10-07", "value": 5541.79980469}, {"date": "2008-10-08", "value": 5587.20019531}, {"date": "2008-10-09", "value": 5577.29980469}, {"date": "2008-10-10", "value": 5520.20019531}, {"date": "2008-10-13", "value": 5543.79980469}, {"date": "2008-10-14", "value": 5572.5}, {"date": "2008-10-15", "value": 5533.29980469}, {"date": "2008-10-16", "value": 5407.29980469}, {"date": "2008-10-17", "value": 5430.70019531}, {"date": "2008-10-20", "value": 5447.10009766}, {"date": "2008-10-21", "value": 5371.39990234}, {"date": "2008-10-22", "value": 5225.39990234}, {"date": "2008-10-23", "value": 5200.79980469}, {"date": "2008-10-24", "value": 5107.89990234}, {"date": "2008-10-27", "value": 5040.60009766}, {"date": "2008-10-28", "value": 5083.29980469}, {"date": "2008-10-29", "value": 5109.29980469}, {"date": "2008-10-30", "value": 5297.5}, {"date": "2008-10-31", "value": 5083.39990234}, {"date": "2008-11-03", "value": 5195.39990234}, {"date": "2008-11-04", "value": 5153.0}, {"date": "2008-11-05", "value": 5239.29980469}, {"date": "2008-11-06", "value": 5207.39990234}, {"date": "2008-11-07", "value": 5133.5}, {"date": "2008-11-10", "value": 5190.20019531}, {"date": "2008-11-11", "value": 5085.0}, {"date": "2008-11-12", "value": 5017.39990234}, {"date": "2008-11-13", "value": 4996.29980469}, {"date": "2008-11-14", "value": 5120.79980469}, {"date": "2008-11-17", "value": 5092.89990234}, {"date": "2008-11-18", "value": 5072.5}, {"date": "2008-11-19", "value": 5072.20019531}, {"date": "2008-11-20", "value": 4984.29980469}, {"date": "2008-11-21", "value": 5044.39990234}, {"date": "2008-11-24", "value": 5088.20019531}, {"date": "2008-11-25", "value": 5152.5}, {"date": "2008-11-26", "value": 5189.60009766}, {"date": "2008-11-27", "value": 5161.20019531}, {"date": "2008-11-28", "value": 5111.5}, {"date": "2008-12-01", "value": 5068.29980469}, {"date": "2008-12-02", "value": 5055.39990234}, {"date": "2008-12-03", "value": 4997.79980469}, {"date": "2008-12-04", "value": 4987.60009766}, {"date": "2008-12-05", "value": 5056.89990234}, {"date": "2008-12-08", "value": 5116.0}, {"date": "2008-12-09", "value": 5041.39990234}, {"date": "2008-12-10", "value": 5096.89990234}, {"date": "2008-12-11", "value": 5197.39990234}, {"date": "2008-12-12", "value": 5289.60009766}, {"date": "2008-12-15", "value": 5343.5}, {"date": "2008-12-16", "value": 5433.20019531}, {"date": "2008-12-17", "value": 5615.29980469}, {"date": "2008-12-18", "value": 5844.29980469}, {"date": "2008-12-19", "value": 5601.60009766}, {"date": "2008-12-22", "value": 5595.10009766}, {"date": "2008-12-23", "value": 5564.39990234}, {"date": "2008-12-24", "value": 5564.39990234}, {"date": "2008-12-25", "value": 5564.39990234}, {"date": "2008-12-26", "value": 5564.39990234}, {"date": "2008-12-29", "value": 5705.79980469}, {"date": "2008-12-30", "value": 5590.5}, {"date": "2008-12-31", "value": 5563.5}, {"date": "2009-01-01", "value": 5563.5}, {"date": "2009-01-02", "value": 5539.10009766}, {"date": "2009-01-05", "value": 5420.39990234}, {"date": "2009-01-06", "value": 5411.0}, {"date": "2009-01-07", "value": 5527.5}, {"date": "2009-01-08", "value": 5503.0}, {"date": "2009-01-09", "value": 5467.79980469}, {"date": "2009-01-12", "value": 5428.5}, {"date": "2009-01-13", "value": 5373.20019531}, {"date": "2009-01-14", "value": 5344.60009766}, {"date": "2009-01-15", "value": 5329.29980469}, {"date": "2009-01-16", "value": 5370.89990234}, {"date": "2009-01-19", "value": 5364.5}, {"date": "2009-01-20", "value": 5260.89990234}, {"date": "2009-01-21", "value": 5255.89990234}, {"date": "2009-01-22", "value": 5293.5}, {"date": "2009-01-23", "value": 5199.10009766}, {"date": "2009-01-26", "value": 5266.5}, {"date": "2009-01-27", "value": 5354.10009766}, {"date": "2009-01-28", "value": 5385.5}, {"date": "2009-01-29", "value": 5335.39990234}, {"date": "2009-01-30", "value": 5209.20019531}, {"date": "2009-02-02", "value": 5198.20019531}, {"date": "2009-02-03", "value": 5226.70019531}, {"date": "2009-02-04", "value": 5243.89990234}, {"date": "2009-02-05", "value": 5226.5}, {"date": "2009-02-06", "value": 5195.39990234}, {"date": "2009-02-09", "value": 5262.79980469}, {"date": "2009-02-10", "value": 5263.29980469}, {"date": "2009-02-11", "value": 5241.89990234}, {"date": "2009-02-12", "value": 5187.5}, {"date": "2009-02-13", "value": 5202.60009766}, {"date": "2009-02-16", "value": 5161.10009766}, {"date": "2009-02-17", "value": 5108.20019531}, {"date": "2009-02-18", "value": 5097.5}, {"date": "2009-02-19", "value": 5129.10009766}, {"date": "2009-02-20", "value": 5115.89990234}, {"date": "2009-02-23", "value": 5201.39990234}, {"date": "2009-02-24", "value": 5184.0}, {"date": "2009-02-25", "value": 5180.10009766}, {"date": "2009-02-26", "value": 5177.70019531}, {"date": "2009-02-27", "value": 5130.10009766}, {"date": "2009-03-02", "value": 5106.29980469}, {"date": "2009-03-03", "value": 5106.0}, {"date": "2009-03-04", "value": 5079.10009766}, {"date": "2009-03-05", "value": 5090.20019531}, {"date": "2009-03-06", "value": 5137.29980469}, {"date": "2009-03-09", "value": 5053.79980469}, {"date": "2009-03-10", "value": 5143.10009766}, {"date": "2009-03-11", "value": 5159.5}, {"date": "2009-03-12", "value": 5176.5}, {"date": "2009-03-13", "value": 5208.20019531}, {"date": "2009-03-16", "value": 5273.10009766}, {"date": "2009-03-17", "value": 5243.29980469}, {"date": "2009-03-18", "value": 5263.5}, {"date": "2009-03-19", "value": 5496.79980469}, {"date": "2009-03-20", "value": 5479.10009766}, {"date": "2009-03-23", "value": 5486.89990234}, {"date": "2009-03-24", "value": 5460.60009766}, {"date": "2009-03-25", "value": 5441.5}, {"date": "2009-03-26", "value": 5477.5}, {"date": "2009-03-27", "value": 5359.29980469}, {"date": "2009-03-30", "value": 5300.10009766}, {"date": "2009-03-31", "value": 5361.70019531}, {"date": "2009-04-01", "value": 5328.89990234}, {"date": "2009-04-02", "value": 5372.79980469}, {"date": "2009-04-03", "value": 5398.79980469}, {"date": "2009-04-06", "value": 5440.10009766}, {"date": "2009-04-07", "value": 5330.0}, {"date": "2009-04-08", "value": 5335.60009766}, {"date": "2009-04-09", "value": 5351.60009766}, {"date": "2009-04-10", "value": 5351.60009766}, {"date": "2009-04-14", "value": 5312.29980469}, {"date": "2009-04-15", "value": 5307.10009766}, {"date": "2009-04-16", "value": 5263.10009766}, {"date": "2009-04-17", "value": 5272.10009766}, {"date": "2009-04-20", "value": 5230.39990234}, {"date": "2009-04-21", "value": 5173.89990234}, {"date": "2009-04-22", "value": 5255.0}, {"date": "2009-04-23", "value": 5288.60009766}, {"date": "2009-04-24", "value": 5381.10009766}, {"date": "2009-04-27", "value": 5336.0}, {"date": "2009-04-28", "value": 5290.60009766}, {"date": "2009-04-29", "value": 5396.20019531}, {"date": "2009-04-30", "value": 5402.79980469}, {"date": "2009-05-01", "value": 5402.79980469}, {"date": "2009-05-04", "value": 5392.5}, {"date": "2009-05-05", "value": 5456.79980469}, {"date": "2009-05-06", "value": 5425.29980469}, {"date": "2009-05-07", "value": 5431.5}, {"date": "2009-05-08", "value": 5395.0}, {"date": "2009-05-11", "value": 5530.39990234}, {"date": "2009-05-12", "value": 5486.10009766}, {"date": "2009-05-13", "value": 5498.70019531}, {"date": "2009-05-14", "value": 5467.29980469}, {"date": "2009-05-15", "value": 5458.0}, {"date": "2009-05-18", "value": 5483.39990234}, {"date": "2009-05-19", "value": 5551.70019531}, {"date": "2009-05-20", "value": 5567.70019531}, {"date": "2009-05-21", "value": 5567.70019531}, {"date": "2009-05-22", "value": 5633.60009766}, {"date": "2009-05-25", "value": 5710.5}, {"date": "2009-05-26", "value": 5662.10009766}, {"date": "2009-05-27", "value": 5694.10009766}, {"date": "2009-05-28", "value": 5658.20019531}, {"date": "2009-05-29", "value": 5752.29980469}, {"date": "2009-06-02", "value": 5809.39990234}, {"date": "2009-06-03", "value": 5812.20019531}, {"date": "2009-06-04", "value": 5784.5}, {"date": "2009-06-05", "value": 5789.10009766}, {"date": "2009-06-08", "value": 5640.39990234}, {"date": "2009-06-09", "value": 5667.5}, {"date": "2009-06-10", "value": 5749.20019531}, {"date": "2009-06-11", "value": 5712.29980469}, {"date": "2009-06-12", "value": 5732.70019531}, {"date": "2009-06-15", "value": 5666.70019531}, {"date": "2009-06-16", "value": 5674.39990234}, {"date": "2009-06-17", "value": 5672.79980469}, {"date": "2009-06-18", "value": 5644.29980469}, {"date": "2009-06-19", "value": 5717.10009766}, {"date": "2009-06-22", "value": 5685.20019531}, {"date": "2009-06-23", "value": 5766.89990234}, {"date": "2009-06-24", "value": 5813.0}, {"date": "2009-06-25", "value": 5739.0}, {"date": "2009-06-26", "value": 5811.5}, {"date": "2009-06-29", "value": 5792.5}, {"date": "2009-06-30", "value": 5825.79980469}, {"date": "2009-07-01", "value": 5798.10009766}, {"date": "2009-07-02", "value": 5803.0}, {"date": "2009-07-03", "value": 5772.5}, {"date": "2009-07-06", "value": 5725.70019531}, {"date": "2009-07-07", "value": 5779.39990234}, {"date": "2009-07-08", "value": 5744.89990234}, {"date": "2009-07-09", "value": 5766.70019531}, {"date": "2009-07-10", "value": 5738.20019531}, {"date": "2009-07-13", "value": 5769.10009766}, {"date": "2009-07-14", "value": 5783.20019531}, {"date": "2009-07-15", "value": 5825.60009766}, {"date": "2009-07-16", "value": 5844.10009766}, {"date": "2009-07-17", "value": 5830.60009766}, {"date": "2009-07-20", "value": 5885.39990234}, {"date": "2009-07-21", "value": 5911.79980469}, {"date": "2009-07-22", "value": 5917.29980469}, {"date": "2009-07-23", "value": 5818.5}, {"date": "2009-07-24", "value": 5941.29980469}, {"date": "2009-07-27", "value": 5962.89990234}, {"date": "2009-07-28", "value": 5858.10009766}, {"date": "2009-07-29", "value": 5906.60009766}, {"date": "2009-07-30", "value": 5765.5}, {"date": "2009-07-31", "value": 5806.70019531}, {"date": "2009-08-03", "value": 5998.89990234}, {"date": "2009-08-04", "value": 6030.70019531}, {"date": "2009-08-05", "value": 6033.60009766}, {"date": "2009-08-06", "value": 6014.5}, {"date": "2009-08-07", "value": 5965.89990234}, {"date": "2009-08-10", "value": 5803.39990234}, {"date": "2009-08-11", "value": 5773.89990234}, {"date": "2009-08-12", "value": 5821.60009766}, {"date": "2009-08-13", "value": 5880.0}, {"date": "2009-08-14", "value": 5855.20019531}, {"date": "2009-08-17", "value": 5782.60009766}, {"date": "2009-08-18", "value": 5689.60009766}, {"date": "2009-08-19", "value": 5806.60009766}, {"date": "2009-08-20", "value": 5829.0}, {"date": "2009-08-21", "value": 5796.39990234}, {"date": "2009-08-24", "value": 5884.0}, {"date": "2009-08-25", "value": 5878.20019531}, {"date": "2009-08-26", "value": 5881.70019531}, {"date": "2009-08-27", "value": 5866.60009766}, {"date": "2009-08-28", "value": 5903.10009766}, {"date": "2009-08-31", "value": 5876.10009766}, {"date": "2009-09-01", "value": 5882.20019531}, {"date": "2009-09-02", "value": 5852.10009766}, {"date": "2009-09-03", "value": 5874.70019531}, {"date": "2009-09-04", "value": 5782.5}, {"date": "2009-09-07", "value": 5898.5}, {"date": "2009-09-08", "value": 5953.29980469}, {"date": "2009-09-09", "value": 5963.70019531}, {"date": "2009-09-10", "value": 5987.0}, {"date": "2009-09-11", "value": 6010.60009766}, {"date": "2009-09-14", "value": 5976.20019531}, {"date": "2009-09-15", "value": 6005.29980469}, {"date": "2009-09-16", "value": 5957.0}, {"date": "2009-09-17", "value": 5977.79980469}, {"date": "2009-09-18", "value": 6000.0}, {"date": "2009-09-21", "value": 5975.89990234}, {"date": "2009-09-22", "value": 6097.79980469}, {"date": "2009-09-23", "value": 6087.79980469}, {"date": "2009-09-24", "value": 6022.79980469}, {"date": "2009-09-25", "value": 5990.70019531}, {"date": "2009-09-28", "value": 6069.29980469}, {"date": "2009-09-29", "value": 6051.70019531}, {"date": "2009-09-30", "value": 5987.39990234}, {"date": "2009-10-01", "value": 5938.89990234}, {"date": "2009-10-02", "value": 5942.20019531}, {"date": "2009-10-05", "value": 6049.79980469}, {"date": "2009-10-06", "value": 6087.10009766}, {"date": "2009-10-07", "value": 6024.39990234}, {"date": "2009-10-08", "value": 6073.20019531}, {"date": "2009-10-09", "value": 6029.5}, {"date": "2009-10-12", "value": 6085.79980469}, {"date": "2009-10-13", "value": 6082.0}, {"date": "2009-10-14", "value": 6152.20019531}, {"date": "2009-10-15", "value": 6155.20019531}, {"date": "2009-10-16", "value": 6088.5}, {"date": "2009-10-19", "value": 6103.0}, {"date": "2009-10-20", "value": 6185.10009766}, {"date": "2009-10-21", "value": 6180.10009766}, {"date": "2009-10-22", "value": 6192.20019531}, {"date": "2009-10-23", "value": 6217.60009766}, {"date": "2009-10-26", "value": 6208.5}, {"date": "2009-10-27", "value": 6142.89990234}, {"date": "2009-10-28", "value": 6105.79980469}, {"date": "2009-10-29", "value": 6019.70019531}, {"date": "2009-10-30", "value": 6122.20019531}, {"date": "2009-11-02", "value": 6042.79980469}, {"date": "2009-11-03", "value": 5983.60009766}, {"date": "2009-11-04", "value": 6029.0}, {"date": "2009-11-05", "value": 6060.5}, {"date": "2009-11-06", "value": 6080.39990234}, {"date": "2009-11-09", "value": 6134.39990234}, {"date": "2009-11-10", "value": 6187.0}, {"date": "2009-11-11", "value": 6137.0}, {"date": "2009-11-12", "value": 6102.60009766}, {"date": "2009-11-13", "value": 6126.79980469}, {"date": "2009-11-16", "value": 6127.70019531}, {"date": "2009-11-17", "value": 6105.5}, {"date": "2009-11-18", "value": 6134.0}, {"date": "2009-11-19", "value": 6094.60009766}, {"date": "2009-11-20", "value": 6096.39990234}, {"date": "2009-11-23", "value": 6109.89990234}, {"date": "2009-11-24", "value": 6110.10009766}, {"date": "2009-11-25", "value": 6193.39990234}, {"date": "2009-11-26", "value": 6182.60009766}, {"date": "2009-11-27", "value": 6107.29980469}, {"date": "2009-11-30", "value": 6146.20019531}, {"date": "2009-12-01", "value": 6177.0}, {"date": "2009-12-02", "value": 6190.29980469}, {"date": "2009-12-03", "value": 6204.89990234}, {"date": "2009-12-04", "value": 6174.70019531}, {"date": "2009-12-07", "value": 6027.29980469}, {"date": "2009-12-08", "value": 6035.29980469}, {"date": "2009-12-09", "value": 6017.39990234}, {"date": "2009-12-10", "value": 6009.10009766}, {"date": "2009-12-11", "value": 6019.5}, {"date": "2009-12-14", "value": 5981.70019531}, {"date": "2009-12-15", "value": 5949.79980469}, {"date": "2009-12-16", "value": 5962.70019531}, {"date": "2009-12-17", "value": 5884.70019531}, {"date": "2009-12-18", "value": 5854.89990234}, {"date": "2009-12-21", "value": 5879.60009766}, {"date": "2009-12-22", "value": 5859.5}, {"date": "2009-12-23", "value": 5853.20019531}, {"date": "2009-12-24", "value": 5870.29980469}, {"date": "2009-12-28", "value": 5916.5}, {"date": "2009-12-29", "value": 5942.29980469}, {"date": "2009-12-30", "value": 5898.5}, {"date": "2009-12-31", "value": 5868.20019531}, {"date": "2010-01-04", "value": 5931.70019531}, {"date": "2010-01-05", "value": 5942.10009766}, {"date": "2010-01-06", "value": 5864.5}, {"date": "2010-01-07", "value": 5855.5}, {"date": "2010-01-08", "value": 5888.39990234}, {"date": "2010-01-11", "value": 5981.20019531}, {"date": "2010-01-12", "value": 5909.0}, {"date": "2010-01-13", "value": 5944.5}, {"date": "2010-01-14", "value": 5920.60009766}, {"date": "2010-01-15", "value": 5880.70019531}, {"date": "2010-01-18", "value": 5878.39990234}, {"date": "2010-01-19", "value": 5882.70019531}, {"date": "2010-01-20", "value": 5819.70019531}, {"date": "2010-01-21", "value": 5784.39990234}, {"date": "2010-01-22", "value": 5816.5}, {"date": "2010-01-25", "value": 5839.39990234}, {"date": "2010-01-26", "value": 5797.79980469}, {"date": "2010-01-27", "value": 5800.79980469}, {"date": "2010-01-28", "value": 5717.89990234}, {"date": "2010-01-29", "value": 5751.79980469}, {"date": "2010-02-01", "value": 5677.60009766}, {"date": "2010-02-02", "value": 5752.60009766}, {"date": "2010-02-03", "value": 5770.10009766}, {"date": "2010-02-04", "value": 5649.70019531}, {"date": "2010-02-05", "value": 5595.10009766}, {"date": "2010-02-08", "value": 5625.10009766}, {"date": "2010-02-09", "value": 5615.60009766}, {"date": "2010-02-10", "value": 5633.5}, {"date": "2010-02-11", "value": 5612.10009766}, {"date": "2010-02-12", "value": 5579.70019531}, {"date": "2010-02-15", "value": 5611.5}, {"date": "2010-02-16", "value": 5621.79980469}, {"date": "2010-02-17", "value": 5657.29980469}, {"date": "2010-02-18", "value": 5552.29980469}, {"date": "2010-02-19", "value": 5566.0}, {"date": "2010-02-22", "value": 5550.0}, {"date": "2010-02-23", "value": 5602.5}, {"date": "2010-02-24", "value": 5531.89990234}, {"date": "2010-02-25", "value": 5509.20019531}, {"date": "2010-02-26", "value": 5551.20019531}, {"date": "2010-03-01", "value": 5542.10009766}, {"date": "2010-03-02", "value": 5538.39990234}, {"date": "2010-03-03", "value": 5629.60009766}, {"date": "2010-03-04", "value": 5645.29980469}, {"date": "2010-03-05", "value": 5605.39990234}, {"date": "2010-03-08", "value": 5587.5}, {"date": "2010-03-09", "value": 5594.60009766}, {"date": "2010-03-10", "value": 5611.89990234}, {"date": "2010-03-11", "value": 5624.0}, {"date": "2010-03-12", "value": 5680.39990234}, {"date": "2010-03-15", "value": 5650.79980469}, {"date": "2010-03-16", "value": 5651.39990234}, {"date": "2010-03-17", "value": 5672.70019531}, {"date": "2010-03-18", "value": 5635.5}, {"date": "2010-03-19", "value": 5594.79980469}, {"date": "2010-03-22", "value": 5562.89990234}, {"date": "2010-03-23", "value": 5557.89990234}, {"date": "2010-03-24", "value": 5498.70019531}, {"date": "2010-03-25", "value": 5502.70019531}, {"date": "2010-03-26", "value": 5516.20019531}, {"date": "2010-03-29", "value": 5549.20019531}, {"date": "2010-03-30", "value": 5552.5}, {"date": "2010-03-31", "value": 5548.5}, {"date": "2010-04-01", "value": 5560.39990234}, {"date": "2010-04-02", "value": 5560.39990234}, {"date": "2010-04-05", "value": 5560.39990234}, {"date": "2010-04-06", "value": 5528.10009766}, {"date": "2010-04-07", "value": 5494.70019531}, {"date": "2010-04-08", "value": 5480.10009766}, {"date": "2010-04-09", "value": 5517.0}, {"date": "2010-04-12", "value": 5607.89990234}, {"date": "2010-04-13", "value": 5602.20019531}, {"date": "2010-04-14", "value": 5570.20019531}, {"date": "2010-04-15", "value": 5540.70019531}, {"date": "2010-04-16", "value": 5533.79980469}, {"date": "2010-04-19", "value": 5534.89990234}, {"date": "2010-04-20", "value": 5578.70019531}, {"date": "2010-04-21", "value": 5534.0}, {"date": "2010-04-22", "value": 5442.60009766}, {"date": "2010-04-23", "value": 5490.60009766}, {"date": "2010-04-26", "value": 5496.0}, {"date": "2010-04-27", "value": 5501.5}, {"date": "2010-04-28", "value": 5386.60009766}, {"date": "2010-04-29", "value": 5405.70019531}, {"date": "2010-04-30", "value": 5501.79980469}, {"date": "2010-05-03", "value": 5426.20019531}, {"date": "2010-05-04", "value": 5448.20019531}, {"date": "2010-05-05", "value": 5345.29980469}, {"date": "2010-05-06", "value": 5304.89990234}, {"date": "2010-05-07", "value": 5309.29980469}, {"date": "2010-05-10", "value": 5402.29980469}, {"date": "2010-05-11", "value": 5195.79980469}, {"date": "2010-05-12", "value": 5234.5}, {"date": "2010-05-13", "value": 5154.39990234}, {"date": "2010-05-14", "value": 5107.29980469}, {"date": "2010-05-17", "value": 5040.89990234}, {"date": "2010-05-18", "value": 5125.60009766}, {"date": "2010-05-19", "value": 4985.79980469}, {"date": "2010-05-20", "value": 5049.70019531}, {"date": "2010-05-21", "value": 5174.0}, {"date": "2010-05-24", "value": 5114.70019531}, {"date": "2010-05-25", "value": 5038.79980469}, {"date": "2010-05-26", "value": 5087.70019531}, {"date": "2010-05-27", "value": 5081.0}, {"date": "2010-05-28", "value": 5151.29980469}, {"date": "2010-05-31", "value": 5096.60009766}, {"date": "2010-06-01", "value": 5030.10009766}, {"date": "2010-06-02", "value": 5070.79980469}, {"date": "2010-06-03", "value": 5078.60009766}, {"date": "2010-06-04", "value": 5044.0}, {"date": "2010-06-07", "value": 4997.89990234}, {"date": "2010-06-08", "value": 4936.20019531}, {"date": "2010-06-09", "value": 4989.20019531}, {"date": "2010-06-10", "value": 4993.5}, {"date": "2010-06-11", "value": 5028.70019531}, {"date": "2010-06-14", "value": 5074.79980469}, {"date": "2010-06-15", "value": 5085.29980469}, {"date": "2010-06-16", "value": 5097.39990234}, {"date": "2010-06-17", "value": 5128.39990234}, {"date": "2010-06-18", "value": 5101.20019531}, {"date": "2010-06-21", "value": 5145.10009766}, {"date": "2010-06-22", "value": 5086.20019531}, {"date": "2010-06-23", "value": 5057.0}, {"date": "2010-06-24", "value": 5138.79980469}, {"date": "2010-06-25", "value": 5058.70019531}, {"date": "2010-06-28", "value": 5097.0}, {"date": "2010-06-29", "value": 5020.0}, {"date": "2010-06-30", "value": 5099.10009766}, {"date": "2010-07-01", "value": 5114.60009766}, {"date": "2010-07-02", "value": 5240.5}, {"date": "2010-07-05", "value": 5244.0}, {"date": "2010-07-06", "value": 5265.79980469}, {"date": "2010-07-07", "value": 5272.0}, {"date": "2010-07-08", "value": 5238.10009766}, {"date": "2010-07-09", "value": 5303.29980469}, {"date": "2010-07-12", "value": 5212.70019531}, {"date": "2010-07-13", "value": 5256.5}, {"date": "2010-07-14", "value": 5256.39990234}, {"date": "2010-07-15", "value": 5320.10009766}, {"date": "2010-07-16", "value": 5417.29980469}, {"date": "2010-07-19", "value": 5417.5}, {"date": "2010-07-20", "value": 5393.89990234}, {"date": "2010-07-21", "value": 5312.5}, {"date": "2010-07-22", "value": 5386.70019531}, {"date": "2010-07-23", "value": 5360.29980469}, {"date": "2010-07-26", "value": 5361.60009766}, {"date": "2010-07-27", "value": 5402.10009766}, {"date": "2010-07-28", "value": 5444.5}, {"date": "2010-07-29", "value": 5432.5}, {"date": "2010-07-30", "value": 5459.20019531}, {"date": "2010-08-02", "value": 5396.0}, {"date": "2010-08-03", "value": 5550.70019531}, {"date": "2010-08-04", "value": 5550.70019531}, {"date": "2010-08-05", "value": 5544.70019531}, {"date": "2010-08-06", "value": 5489.70019531}, {"date": "2010-08-09", "value": 5516.39990234}, {"date": "2010-08-10", "value": 5547.89990234}, {"date": "2010-08-11", "value": 5490.79980469}, {"date": "2010-08-12", "value": 5394.70019531}, {"date": "2010-08-13", "value": 5322.60009766}, {"date": "2010-08-16", "value": 5352.20019531}, {"date": "2010-08-17", "value": 5355.60009766}, {"date": "2010-08-18", "value": 5381.10009766}, {"date": "2010-08-19", "value": 5386.0}, {"date": "2010-08-20", "value": 5321.70019531}, {"date": "2010-08-23", "value": 5306.20019531}, {"date": "2010-08-24", "value": 5272.89990234}, {"date": "2010-08-25", "value": 5232.39990234}, {"date": "2010-08-26", "value": 5246.89990234}, {"date": "2010-08-27", "value": 5271.89990234}, {"date": "2010-08-30", "value": 5276.29980469}, {"date": "2010-08-31", "value": 5273.39990234}, {"date": "2010-09-01", "value": 5266.20019531}, {"date": "2010-09-02", "value": 5340.0}, {"date": "2010-09-03", "value": 5370.10009766}, {"date": "2010-09-06", "value": 5357.60009766}, {"date": "2010-09-07", "value": 5369.89990234}, {"date": "2010-09-08", "value": 5317.89990234}, {"date": "2010-09-09", "value": 5268.5}, {"date": "2010-09-10", "value": 5278.89990234}, {"date": "2010-09-13", "value": 5309.0}, {"date": "2010-09-14", "value": 5342.79980469}, {"date": "2010-09-15", "value": 5325.79980469}, {"date": "2010-09-16", "value": 5405.20019531}, {"date": "2010-09-17", "value": 5460.10009766}, {"date": "2010-09-20", "value": 5462.29980469}, {"date": "2010-09-21", "value": 5472.5}, {"date": "2010-09-22", "value": 5430.79980469}, {"date": "2010-09-23", "value": 5532.29980469}, {"date": "2010-09-24", "value": 5514.0}, {"date": "2010-09-27", "value": 5549.29980469}, {"date": "2010-09-28", "value": 5620.10009766}, {"date": "2010-09-29", "value": 5618.79980469}, {"date": "2010-09-30", "value": 5682.79980469}, {"date": "2010-10-01", "value": 5702.10009766}, {"date": "2010-10-04", "value": 5728.0}, {"date": "2010-10-05", "value": 5662.60009766}, {"date": "2010-10-06", "value": 5753.0}, {"date": "2010-10-07", "value": 5750.89990234}, {"date": "2010-10-08", "value": 5782.0}, {"date": "2010-10-11", "value": 5747.29980469}, {"date": "2010-10-12", "value": 5767.89990234}, {"date": "2010-10-13", "value": 5755.20019531}, {"date": "2010-10-14", "value": 5839.10009766}, {"date": "2010-10-15", "value": 5852.39990234}, {"date": "2010-10-18", "value": 5829.20019531}, {"date": "2010-10-19", "value": 5758.89990234}, {"date": "2010-10-20", "value": 5819.10009766}, {"date": "2010-10-21", "value": 5783.79980469}, {"date": "2010-10-22", "value": 5864.79980469}, {"date": "2010-10-25", "value": 5759.5}, {"date": "2010-10-26", "value": 5620.10009766}, {"date": "2010-10-27", "value": 5773.0}, {"date": "2010-10-28", "value": 5722.5}, {"date": "2010-10-29", "value": 5730.60009766}, {"date": "2010-11-01", "value": 5735.29980469}, {"date": "2010-11-02", "value": 5771.10009766}, {"date": "2010-11-03", "value": 5787.5}, {"date": "2010-11-04", "value": 5814.39990234}, {"date": "2010-11-05", "value": 5889.79980469}, {"date": "2010-11-08", "value": 5772.0}, {"date": "2010-11-09", "value": 5669.29980469}, {"date": "2010-11-10", "value": 5560.70019531}, {"date": "2010-11-11", "value": 5490.60009766}, {"date": "2010-11-12", "value": 5464.10009766}, {"date": "2010-11-15", "value": 5717.10009766}, {"date": "2010-11-16", "value": 5439.0}, {"date": "2010-11-17", "value": 5410.89990234}, {"date": "2010-11-18", "value": 5392.60009766}, {"date": "2010-11-19", "value": 5465.39990234}, {"date": "2010-11-22", "value": 5454.0}, {"date": "2010-11-23", "value": 5459.29980469}, {"date": "2010-11-24", "value": 5410.29980469}, {"date": "2010-11-25", "value": 5424.0}, {"date": "2010-11-26", "value": 5337.20019531}, {"date": "2010-11-29", "value": 5382.89990234}, {"date": "2010-11-30", "value": 5245.79980469}, {"date": "2010-12-01", "value": 5219.20019531}, {"date": "2010-12-02", "value": 5206.89990234}, {"date": "2010-12-03", "value": 5227.79980469}, {"date": "2010-12-06", "value": 5292.20019531}, {"date": "2010-12-07", "value": 5294.10009766}, {"date": "2010-12-08", "value": 5327.29980469}, {"date": "2010-12-09", "value": 5277.10009766}, {"date": "2010-12-10", "value": 5251.89990234}, {"date": "2010-12-13", "value": 5260.79980469}, {"date": "2010-12-14", "value": 5279.79980469}, {"date": "2010-12-15", "value": 5362.89990234}, {"date": "2010-12-16", "value": 5291.60009766}, {"date": "2010-12-17", "value": 5261.39990234}, {"date": "2010-12-20", "value": 5283.79980469}, {"date": "2010-12-21", "value": 5224.60009766}, {"date": "2010-12-22", "value": 5238.5}, {"date": "2010-12-23", "value": 5230.70019531}, {"date": "2010-12-24", "value": 5201.89990234}, {"date": "2010-12-27", "value": 5207.39990234}, {"date": "2010-12-28", "value": 5239.5}, {"date": "2010-12-29", "value": 5259.70019531}, {"date": "2010-12-30", "value": 5195.89990234}, {"date": "2010-12-31", "value": 5249.89990234}, {"date": "2011-01-03", "value": 5306.89990234}, {"date": "2011-01-04", "value": 5265.29980469}, {"date": "2011-01-05", "value": 5304.10009766}, {"date": "2011-01-06", "value": 5260.5}, {"date": "2011-01-07", "value": 5209.89990234}, {"date": "2011-01-10", "value": 5133.39990234}, {"date": "2011-01-11", "value": 5115.39990234}, {"date": "2011-01-12", "value": 5133.0}, {"date": "2011-01-13", "value": 5277.79980469}, {"date": "2011-01-14", "value": 5213.0}, {"date": "2011-01-17", "value": 5297.0}, {"date": "2011-01-18", "value": 5280.70019531}, {"date": "2011-01-19", "value": 5312.20019531}, {"date": "2011-01-20", "value": 5484.10009766}, {"date": "2011-01-21", "value": 5352.39990234}, {"date": "2011-01-24", "value": 5360.10009766}, {"date": "2011-01-25", "value": 5369.60009766}, {"date": "2011-01-26", "value": 5408.5}, {"date": "2011-01-27", "value": 5432.0}, {"date": "2011-01-28", "value": 5441.89990234}, {"date": "2011-01-31", "value": 5436.60009766}, {"date": "2011-02-01", "value": 5416.5}, {"date": "2011-02-02", "value": 5458.39990234}, {"date": "2011-02-03", "value": 5475.60009766}, {"date": "2011-02-04", "value": 5454.70019531}, {"date": "2011-02-07", "value": 5402.20019531}, {"date": "2011-02-08", "value": 5368.5}, {"date": "2011-02-09", "value": 5419.89990234}, {"date": "2011-02-10", "value": 5402.5}, {"date": "2011-02-11", "value": 5407.70019531}, {"date": "2011-02-14", "value": 5355.10009766}, {"date": "2011-02-15", "value": 5328.5}, {"date": "2011-02-16", "value": 5354.79980469}, {"date": "2011-02-17", "value": 5506.29980469}, {"date": "2011-02-18", "value": 5518.29980469}, {"date": "2011-02-21", "value": 5347.10009766}, {"date": "2011-02-22", "value": 5397.10009766}, {"date": "2011-02-23", "value": 5394.89990234}, {"date": "2011-02-24", "value": 5422.89990234}, {"date": "2011-02-25", "value": 5438.0}, {"date": "2011-02-28", "value": 5434.5}, {"date": "2011-03-01", "value": 5463.39990234}, {"date": "2011-03-02", "value": 5465.20019531}, {"date": "2011-03-03", "value": 5464.79980469}, {"date": "2011-03-04", "value": 5489.20019531}, {"date": "2011-03-07", "value": 5514.89990234}, {"date": "2011-03-08", "value": 5541.89990234}, {"date": "2011-03-09", "value": 5486.70019531}, {"date": "2011-03-10", "value": 5501.89990234}, {"date": "2011-03-11", "value": 5482.60009766}, {"date": "2011-03-14", "value": 5457.60009766}, {"date": "2011-03-15", "value": 5528.39990234}, {"date": "2011-03-16", "value": 5504.60009766}, {"date": "2011-03-17", "value": 5532.20019531}, {"date": "2011-03-18", "value": 5522.0}, {"date": "2011-03-21", "value": 5602.20019531}, {"date": "2011-03-22", "value": 5602.39990234}, {"date": "2011-03-23", "value": 5629.39990234}, {"date": "2011-03-24", "value": 5597.29980469}, {"date": "2011-03-25", "value": 5594.70019531}, {"date": "2011-03-28", "value": 5606.0}, {"date": "2011-03-29", "value": 5552.39990234}, {"date": "2011-03-30", "value": 5555.39990234}, {"date": "2011-03-31", "value": 5570.60009766}, {"date": "2011-04-01", "value": 5593.89990234}, {"date": "2011-04-04", "value": 5567.10009766}, {"date": "2011-04-05", "value": 5574.29980469}, {"date": "2011-04-06", "value": 5544.29980469}, {"date": "2011-04-07", "value": 5578.89990234}, {"date": "2011-04-08", "value": 5558.60009766}, {"date": "2011-04-11", "value": 5605.60009766}, {"date": "2011-04-12", "value": 5672.89990234}, {"date": "2011-04-13", "value": 5641.79980469}, {"date": "2011-04-14", "value": 5659.10009766}, {"date": "2011-04-18", "value": 5630.60009766}, {"date": "2011-04-19", "value": 5554.29980469}, {"date": "2011-04-20", "value": 5601.39990234}, {"date": "2011-04-21", "value": 5717.79980469}, {"date": "2011-04-22", "value": 5717.79980469}, {"date": "2011-04-25", "value": 5754.20019531}, {"date": "2011-04-26", "value": 5754.20019531}, {"date": "2011-04-27", "value": 5845.70019531}, {"date": "2011-04-28", "value": 5845.70019531}, {"date": "2011-04-29", "value": 5931.10009766}, {"date": "2011-05-02", "value": 5936.89990234}, {"date": "2011-05-03", "value": 5853.20019531}, {"date": "2011-05-04", "value": 5909.10009766}, {"date": "2011-05-05", "value": 5945.79980469}, {"date": "2011-05-06", "value": 5945.89990234}, {"date": "2011-05-09", "value": 5728.5}, {"date": "2011-05-10", "value": 5669.60009766}, {"date": "2011-05-11", "value": 5651.0}, {"date": "2011-05-12", "value": 5739.0}, {"date": "2011-05-13", "value": 5568.29980469}, {"date": "2011-05-16", "value": 5621.5}, {"date": "2011-05-17", "value": 5557.70019531}, {"date": "2011-05-18", "value": 5593.60009766}, {"date": "2011-05-19", "value": 5705.89990234}, {"date": "2011-05-20", "value": 5736.60009766}, {"date": "2011-05-23", "value": 5722.79980469}, {"date": "2011-05-24", "value": 5528.20019531}, {"date": "2011-05-25", "value": 5684.5}, {"date": "2011-05-26", "value": 5670.39990234}, {"date": "2011-05-27", "value": 5711.60009766}, {"date": "2011-05-30", "value": 5702.39990234}, {"date": "2011-05-31", "value": 5758.79980469}, {"date": "2011-06-01", "value": 5807.39990234}, {"date": "2011-06-02", "value": 5759.0}, {"date": "2011-06-03", "value": 5789.89990234}, {"date": "2011-06-06", "value": 5843.29980469}, {"date": "2011-06-07", "value": 5891.10009766}, {"date": "2011-06-08", "value": 5909.39990234}, {"date": "2011-06-09", "value": 5902.70019531}, {"date": "2011-06-10", "value": 5888.39990234}, {"date": "2011-06-13", "value": 5799.5}, {"date": "2011-06-14", "value": 5790.10009766}, {"date": "2011-06-15", "value": 5817.89990234}, {"date": "2011-06-16", "value": 5759.10009766}, {"date": "2011-06-17", "value": 5694.60009766}, {"date": "2011-06-20", "value": 5772.10009766}, {"date": "2011-06-21", "value": 5706.0}, {"date": "2011-06-22", "value": 5814.20019531}, {"date": "2011-06-23", "value": 5814.0}, {"date": "2011-06-24", "value": 5729.10009766}, {"date": "2011-06-27", "value": 5761.29980469}, {"date": "2011-06-28", "value": 5760.60009766}, {"date": "2011-06-29", "value": 5790.5}, {"date": "2011-06-30", "value": 5850.5}, {"date": "2011-07-01", "value": 5870.20019531}, {"date": "2011-07-04", "value": 5874.20019531}, {"date": "2011-07-05", "value": 5888.39990234}, {"date": "2011-07-06", "value": 5866.79980469}, {"date": "2011-07-07", "value": 5810.60009766}, {"date": "2011-07-08", "value": 5779.20019531}, {"date": "2011-07-11", "value": 5757.0}, {"date": "2011-07-12", "value": 5722.0}, {"date": "2011-07-13", "value": 5614.5}, {"date": "2011-07-14", "value": 5652.79980469}, {"date": "2011-07-15", "value": 5722.29980469}, {"date": "2011-07-18", "value": 5704.5}, {"date": "2011-07-19", "value": 5638.89990234}, {"date": "2011-07-20", "value": 5712.60009766}, {"date": "2011-07-21", "value": 5771.89990234}, {"date": "2011-07-22", "value": 5752.70019531}, {"date": "2011-07-25", "value": 5816.89990234}, {"date": "2011-07-26", "value": 5800.70019531}, {"date": "2011-07-27", "value": 5845.39990234}, {"date": "2011-07-28", "value": 5829.70019531}, {"date": "2011-07-29", "value": 5758.5}, {"date": "2011-08-01", "value": 5742.39990234}, {"date": "2011-08-02", "value": 5823.70019531}, {"date": "2011-08-03", "value": 5733.20019531}, {"date": "2011-08-04", "value": 5786.89990234}, {"date": "2011-08-05", "value": 5749.79980469}, {"date": "2011-08-08", "value": 5712.89990234}, {"date": "2011-08-09", "value": 5749.0}, {"date": "2011-08-10", "value": 5794.20019531}, {"date": "2011-08-11", "value": 5788.29980469}, {"date": "2011-08-12", "value": 5719.79980469}, {"date": "2011-08-15", "value": 5774.39990234}, {"date": "2011-08-16", "value": 5743.29980469}, {"date": "2011-08-17", "value": 5770.70019531}, {"date": "2011-08-18", "value": 5866.70019531}, {"date": "2011-08-19", "value": 5829.60009766}, {"date": "2011-08-22", "value": 5812.10009766}, {"date": "2011-08-23", "value": 5805.89990234}, {"date": "2011-08-24", "value": 5828.79980469}, {"date": "2011-08-25", "value": 5870.89990234}, {"date": "2011-08-26", "value": 5863.39990234}, {"date": "2011-08-29", "value": 5815.20019531}, {"date": "2011-08-30", "value": 5847.29980469}, {"date": "2011-08-31", "value": 5807.60009766}, {"date": "2011-09-01", "value": 5857.60009766}, {"date": "2011-09-02", "value": 5795.29980469}, {"date": "2011-09-05", "value": 5707.89990234}, {"date": "2011-09-06", "value": 5683.79980469}, {"date": "2011-09-07", "value": 5704.20019531}, {"date": "2011-09-08", "value": 5701.89990234}, {"date": "2011-09-09", "value": 5653.20019531}, {"date": "2011-09-12", "value": 5543.5}, {"date": "2011-09-13", "value": 5450.0}, {"date": "2011-09-14", "value": 5467.39990234}, {"date": "2011-09-15", "value": 5488.70019531}, {"date": "2011-09-16", "value": 5518.39990234}, {"date": "2011-09-19", "value": 5528.79980469}, {"date": "2011-09-20", "value": 5439.70019531}, {"date": "2011-09-21", "value": 5484.60009766}, {"date": "2011-09-22", "value": 5446.79980469}, {"date": "2011-09-23", "value": 5386.79980469}, {"date": "2011-09-26", "value": 5397.20019531}, {"date": "2011-09-27", "value": 5379.39990234}, {"date": "2011-09-28", "value": 5397.10009766}, {"date": "2011-09-29", "value": 5448.89990234}, {"date": "2011-09-30", "value": 5424.60009766}, {"date": "2011-10-03", "value": 5424.70019531}, {"date": "2011-10-04", "value": 5393.29980469}, {"date": "2011-10-05", "value": 5278.5}, {"date": "2011-10-06", "value": 5412.60009766}, {"date": "2011-10-07", "value": 5391.70019531}, {"date": "2011-10-10", "value": 5451.20019531}, {"date": "2011-10-11", "value": 5469.89990234}, {"date": "2011-10-12", "value": 5473.79980469}, {"date": "2011-10-13", "value": 5588.39990234}, {"date": "2011-10-14", "value": 5527.70019531}, {"date": "2011-10-17", "value": 5538.79980469}, {"date": "2011-10-18", "value": 5535.5}, {"date": "2011-10-19", "value": 5502.70019531}, {"date": "2011-10-20", "value": 5577.60009766}, {"date": "2011-10-21", "value": 5532.29980469}, {"date": "2011-10-24", "value": 5511.39990234}, {"date": "2011-10-25", "value": 5541.20019531}, {"date": "2011-10-26", "value": 5586.70019531}, {"date": "2011-10-27", "value": 5578.10009766}, {"date": "2011-10-28", "value": 5631.70019531}, {"date": "2011-10-31", "value": 5690.39990234}, {"date": "2011-11-01", "value": 5617.10009766}, {"date": "2011-11-02", "value": 5480.79980469}, {"date": "2011-11-03", "value": 5521.20019531}, {"date": "2011-11-04", "value": 5540.10009766}, {"date": "2011-11-07", "value": 5549.79980469}, {"date": "2011-11-08", "value": 5580.10009766}, {"date": "2011-11-09", "value": 5481.5}, {"date": "2011-11-10", "value": 5419.0}, {"date": "2011-11-11", "value": 5406.39990234}, {"date": "2011-11-14", "value": 5418.60009766}, {"date": "2011-11-15", "value": 5540.29980469}, {"date": "2011-11-16", "value": 5382.89990234}, {"date": "2011-11-17", "value": 5353.10009766}, {"date": "2011-11-18", "value": 5352.79980469}, {"date": "2011-11-21", "value": 5389.89990234}, {"date": "2011-11-22", "value": 5326.5}, {"date": "2011-11-23", "value": 5372.70019531}, {"date": "2011-11-24", "value": 5305.5}, {"date": "2011-11-25", "value": 5315.20019531}, {"date": "2011-11-28", "value": 5247.39990234}, {"date": "2011-11-29", "value": 5247.39990234}, {"date": "2011-11-30", "value": 5247.39990234}, {"date": "2011-12-01", "value": 5247.39990234}, {"date": "2011-12-02", "value": 5346.89990234}, {"date": "2011-12-05", "value": 5341.0}, {"date": "2011-12-06", "value": 5317.89990234}, {"date": "2011-12-07", "value": 5301.10009766}, {"date": "2011-12-08", "value": 5269.29980469}, {"date": "2011-12-09", "value": 5295.79980469}, {"date": "2011-12-12", "value": 5300.29980469}, {"date": "2011-12-13", "value": 5224.89990234}, {"date": "2011-12-14", "value": 5226.29980469}, {"date": "2011-12-15", "value": 5144.10009766}, {"date": "2011-12-16", "value": 5110.39990234}, {"date": "2011-12-19", "value": 5153.10009766}, {"date": "2011-12-20", "value": 5154.10009766}, {"date": "2011-12-21", "value": 5178.5}, {"date": "2011-12-22", "value": 5187.79980469}, {"date": "2011-12-23", "value": 5175.79980469}, {"date": "2011-12-26", "value": 5183.29980469}, {"date": "2011-12-27", "value": 5183.29980469}, {"date": "2011-12-28", "value": 5171.70019531}, {"date": "2011-12-29", "value": 5168.20019531}, {"date": "2011-12-30", "value": 5089.10009766}, {"date": "2012-01-02", "value": 5116.79980469}, {"date": "2012-01-03", "value": 5120.79980469}, {"date": "2012-01-04", "value": 5191.70019531}, {"date": "2012-01-05", "value": 5166.89990234}, {"date": "2012-01-06", "value": 5084.39990234}, {"date": "2012-01-09", "value": 5100.89990234}, {"date": "2012-01-10", "value": 5044.29980469}, {"date": "2012-01-11", "value": 5090.39990234}, {"date": "2012-01-12", "value": 5061.5}, {"date": "2012-01-13", "value": 5089.60009766}, {"date": "2012-01-16", "value": 5093.10009766}, {"date": "2012-01-17", "value": 5203.29980469}, {"date": "2012-01-18", "value": 5089.29980469}, {"date": "2012-01-19", "value": 5125.70019531}, {"date": "2012-01-20", "value": 5156.89990234}, {"date": "2012-01-23", "value": 5157.10009766}, {"date": "2012-01-24", "value": 5196.79980469}, {"date": "2012-01-25", "value": 5195.60009766}, {"date": "2012-01-26", "value": 5180.10009766}, {"date": "2012-01-27", "value": 5153.10009766}, {"date": "2012-01-30", "value": 5252.0}, {"date": "2012-01-31", "value": 5153.10009766}, {"date": "2012-02-01", "value": 5268.5}, {"date": "2012-02-02", "value": 5194.29980469}, {"date": "2012-02-03", "value": 5255.0}, {"date": "2012-02-06", "value": 5261.20019531}, {"date": "2012-02-07", "value": 5180.89990234}, {"date": "2012-02-08", "value": 5195.89990234}, {"date": "2012-02-09", "value": 5252.60009766}, {"date": "2012-02-10", "value": 5259.29980469}, {"date": "2012-02-13", "value": 5255.29980469}, {"date": "2012-02-14", "value": 5248.0}, {"date": "2012-02-15", "value": 5219.79980469}, {"date": "2012-02-16", "value": 5199.0}, {"date": "2012-02-17", "value": 5109.79980469}, {"date": "2012-02-20", "value": 5162.20019531}, {"date": "2012-02-21", "value": 5218.89990234}, {"date": "2012-02-22", "value": 5218.29980469}, {"date": "2012-02-23", "value": 5224.20019531}, {"date": "2012-02-24", "value": 5223.39990234}, {"date": "2012-02-27", "value": 5303.70019531}, {"date": "2012-02-28", "value": 5266.10009766}, {"date": "2012-02-29", "value": 5275.79980469}, {"date": "2012-03-01", "value": 5295.79980469}, {"date": "2012-03-02", "value": 5246.70019531}, {"date": "2012-03-05", "value": 5194.39990234}, {"date": "2012-03-06", "value": 5187.10009766}, {"date": "2012-03-07", "value": 5154.5}, {"date": "2012-03-08", "value": 5155.5}, {"date": "2012-03-09", "value": 5203.39990234}, {"date": "2012-03-12", "value": 5202.20019531}, {"date": "2012-03-13", "value": 5146.60009766}, {"date": "2012-03-14", "value": 5158.29980469}, {"date": "2012-03-15", "value": 5147.29980469}, {"date": "2012-03-16", "value": 5123.89990234}, {"date": "2012-03-19", "value": 5152.0}, {"date": "2012-03-20", "value": 5167.60009766}, {"date": "2012-03-21", "value": 5179.89990234}, {"date": "2012-03-22", "value": 5203.89990234}, {"date": "2012-03-23", "value": 5177.79980469}, {"date": "2012-03-26", "value": 5200.5}, {"date": "2012-03-27", "value": 5204.70019531}, {"date": "2012-03-28", "value": 5251.79980469}, {"date": "2012-03-29", "value": 5248.60009766}, {"date": "2012-03-30", "value": 5203.60009766}, {"date": "2012-04-02", "value": 5225.39990234}, {"date": "2012-04-03", "value": 5227.39990234}, {"date": "2012-04-04", "value": 5240.20019531}, {"date": "2012-04-05", "value": 5160.70019531}, {"date": "2012-04-06", "value": 5160.70019531}, {"date": "2012-04-09", "value": 5124.29980469}, {"date": "2012-04-10", "value": 5124.29980469}, {"date": "2012-04-11", "value": 5123.5}, {"date": "2012-04-12", "value": 5153.89990234}, {"date": "2012-04-13", "value": 5152.5}, {"date": "2012-04-16", "value": 5162.79980469}, {"date": "2012-04-17", "value": 5105.5}, {"date": "2012-04-18", "value": 5165.20019531}, {"date": "2012-04-19", "value": 5142.79980469}, {"date": "2012-04-20", "value": 5168.29980469}, {"date": "2012-04-23", "value": 5205.70019531}, {"date": "2012-04-24", "value": 5183.89990234}, {"date": "2012-04-25", "value": 5230.20019531}, {"date": "2012-04-26", "value": 5250.79980469}, {"date": "2012-04-27", "value": 5251.60009766}, {"date": "2012-04-30", "value": 5257.70019531}, {"date": "2012-05-01", "value": 5257.70019531}, {"date": "2012-05-02", "value": 5256.10009766}, {"date": "2012-05-03", "value": 5222.10009766}, {"date": "2012-05-04", "value": 5221.0}, {"date": "2012-05-07", "value": 5211.70019531}, {"date": "2012-05-08", "value": 5182.60009766}, {"date": "2012-05-09", "value": 5165.20019531}, {"date": "2012-05-10", "value": 5146.60009766}, {"date": "2012-05-11", "value": 5129.89990234}, {"date": "2012-05-14", "value": 5128.79980469}, {"date": "2012-05-15", "value": 5096.29980469}, {"date": "2012-05-16", "value": 5092.0}, {"date": "2012-05-17", "value": 5038.89990234}, {"date": "2012-05-18", "value": 5048.10009766}, {"date": "2012-05-21", "value": 5046.0}, {"date": "2012-05-22", "value": 5091.39990234}, {"date": "2012-05-23", "value": 5056.20019531}, {"date": "2012-05-24", "value": 5085.29980469}, {"date": "2012-05-25", "value": 5006.5}, {"date": "2012-05-28", "value": 5049.0}, {"date": "2012-05-29", "value": 5037.79980469}, {"date": "2012-05-30", "value": 5018.20019531}, {"date": "2012-05-31", "value": 4973.89990234}, {"date": "2012-06-01", "value": 4964.29980469}, {"date": "2012-06-04", "value": 4933.10009766}, {"date": "2012-06-05", "value": 4934.5}, {"date": "2012-06-06", "value": 4937.0}, {"date": "2012-06-07", "value": 4995.89990234}, {"date": "2012-06-08", "value": 5069.20019531}, {"date": "2012-06-11", "value": 5002.20019531}, {"date": "2012-06-12", "value": 5059.79980469}, {"date": "2012-06-13", "value": 5031.20019531}, {"date": "2012-06-14", "value": 5041.89990234}, {"date": "2012-06-15", "value": 5057.89990234}, {"date": "2012-06-18", "value": 5067.89990234}, {"date": "2012-06-19", "value": 5073.10009766}, {"date": "2012-06-20", "value": 5069.20019531}, {"date": "2012-06-21", "value": 5101.0}, {"date": "2012-06-22", "value": 5097.60009766}, {"date": "2012-06-25", "value": 5048.20019531}, {"date": "2012-06-26", "value": 5020.89990234}, {"date": "2012-06-27", "value": 5024.0}, {"date": "2012-06-28", "value": 5035.70019531}, {"date": "2012-06-29", "value": 5013.89990234}, {"date": "2012-07-02", "value": 5072.29980469}, {"date": "2012-07-03", "value": 5079.89990234}, {"date": "2012-07-04", "value": 5063.0}, {"date": "2012-07-05", "value": 5045.20019531}, {"date": "2012-07-06", "value": 5023.39990234}, {"date": "2012-07-09", "value": 4991.5}, {"date": "2012-07-10", "value": 4932.70019531}, {"date": "2012-07-11", "value": 4936.0}, {"date": "2012-07-12", "value": 4956.70019531}, {"date": "2012-07-13", "value": 4915.60009766}, {"date": "2012-07-16", "value": 4920.10009766}, {"date": "2012-07-17", "value": 4912.70019531}, {"date": "2012-07-18", "value": 4914.29980469}, {"date": "2012-07-19", "value": 4903.89990234}, {"date": "2012-07-20", "value": 4935.20019531}, {"date": "2012-07-23", "value": 4906.60009766}, {"date": "2012-07-24", "value": 4891.29980469}, {"date": "2012-07-25", "value": 4875.89990234}, {"date": "2012-07-26", "value": 4894.79980469}, {"date": "2012-07-27", "value": 4927.89990234}, {"date": "2012-07-30", "value": 4963.10009766}, {"date": "2012-07-31", "value": 4900.79980469}, {"date": "2012-08-01", "value": 4908.0}, {"date": "2012-08-02", "value": 4919.0}, {"date": "2012-08-03", "value": 4903.5}, {"date": "2012-08-06", "value": 4910.20019531}, {"date": "2012-08-07", "value": 4938.0}, {"date": "2012-08-08", "value": 4958.5}, {"date": "2012-08-09", "value": 4933.0}, {"date": "2012-08-10", "value": 4915.89990234}, {"date": "2012-08-13", "value": 4894.10009766}, {"date": "2012-08-14", "value": 4898.5}, {"date": "2012-08-15", "value": 4925.20019531}, {"date": "2012-08-16", "value": 4899.0}, {"date": "2012-08-17", "value": 4894.89990234}, {"date": "2012-08-20", "value": 4928.29980469}, {"date": "2012-08-21", "value": 4911.79980469}, {"date": "2012-08-22", "value": 4953.10009766}, {"date": "2012-08-23", "value": 4970.20019531}, {"date": "2012-08-24", "value": 5012.20019531}, {"date": "2012-08-27", "value": 4997.29980469}, {"date": "2012-08-28", "value": 4996.39990234}, {"date": "2012-08-29", "value": 5002.5}, {"date": "2012-08-30", "value": 5008.79980469}, {"date": "2012-08-31", "value": 5002.89990234}, {"date": "2012-09-03", "value": 5019.20019531}, {"date": "2012-09-04", "value": 5007.20019531}, {"date": "2012-09-05", "value": 5012.0}, {"date": "2012-09-06", "value": 4996.79980469}, {"date": "2012-09-07", "value": 5024.0}, {"date": "2012-09-10", "value": 5054.5}, {"date": "2012-09-11", "value": 5093.29980469}, {"date": "2012-09-12", "value": 5097.5}, {"date": "2012-09-13", "value": 5148.10009766}, {"date": "2012-09-14", "value": 5142.60009766}, {"date": "2012-09-17", "value": 5219.60009766}, {"date": "2012-09-18", "value": 5230.0}, {"date": "2012-09-19", "value": 5206.60009766}, {"date": "2012-09-20", "value": 5182.60009766}, {"date": "2012-09-21", "value": 5161.29980469}, {"date": "2012-09-24", "value": 5183.0}, {"date": "2012-09-25", "value": 5142.20019531}, {"date": "2012-09-26", "value": 5143.0}, {"date": "2012-09-27", "value": 5123.89990234}, {"date": "2012-09-28", "value": 5122.20019531}, {"date": "2012-10-01", "value": 5144.0}, {"date": "2012-10-02", "value": 5133.79980469}, {"date": "2012-10-03", "value": 5141.89990234}, {"date": "2012-10-04", "value": 5101.20019531}, {"date": "2012-10-05", "value": 5123.60009766}, {"date": "2012-10-08", "value": 5146.79980469}, {"date": "2012-10-09", "value": 5117.10009766}, {"date": "2012-10-10", "value": 5105.10009766}, {"date": "2012-10-11", "value": 5079.70019531}, {"date": "2012-10-12", "value": 5102.20019531}, {"date": "2012-10-15", "value": 5124.60009766}, {"date": "2012-10-16", "value": 5122.10009766}, {"date": "2012-10-17", "value": 5144.10009766}, {"date": "2012-10-18", "value": 5183.60009766}, {"date": "2012-10-19", "value": 5181.20019531}, {"date": "2012-10-22", "value": 5157.39990234}, {"date": "2012-10-23", "value": 5172.60009766}, {"date": "2012-10-24", "value": 5148.39990234}, {"date": "2012-10-25", "value": 5124.39990234}, {"date": "2012-10-26", "value": 5148.20019531}, {"date": "2012-10-29", "value": 5108.70019531}, {"date": "2012-10-30", "value": 5108.29980469}, {"date": "2012-10-31", "value": 5116.60009766}, {"date": "2012-11-01", "value": 5141.39990234}, {"date": "2012-11-02", "value": 5117.39990234}, {"date": "2012-11-05", "value": 5085.39990234}, {"date": "2012-11-06", "value": 5047.20019531}, {"date": "2012-11-07", "value": 5023.70019531}, {"date": "2012-11-08", "value": 5027.10009766}, {"date": "2012-11-09", "value": 4997.0}, {"date": "2012-11-12", "value": 4986.20019531}, {"date": "2012-11-13", "value": 4989.70019531}, {"date": "2012-11-14", "value": 4985.70019531}, {"date": "2012-11-15", "value": 4988.60009766}, {"date": "2012-11-16", "value": 4997.89990234}, {"date": "2012-11-19", "value": 4987.39990234}, {"date": "2012-11-20", "value": 5010.29980469}, {"date": "2012-11-21", "value": 5024.20019531}, {"date": "2012-11-22", "value": 5022.60009766}, {"date": "2012-11-23", "value": 5050.20019531}, {"date": "2012-11-26", "value": 5056.29980469}, {"date": "2012-11-27", "value": 5081.89990234}, {"date": "2012-11-28", "value": 5075.89990234}, {"date": "2012-11-29", "value": 5052.5}, {"date": "2012-11-30", "value": 5089.29980469}, {"date": "2012-12-03", "value": 5097.60009766}, {"date": "2012-12-04", "value": 5106.60009766}, {"date": "2012-12-05", "value": 5127.60009766}, {"date": "2012-12-06", "value": 5127.39990234}, {"date": "2012-12-07", "value": 5120.60009766}, {"date": "2012-12-10", "value": 5067.10009766}, {"date": "2012-12-11", "value": 5059.29980469}, {"date": "2012-12-12", "value": 5092.5}, {"date": "2012-12-13", "value": 5106.0}, {"date": "2012-12-14", "value": 5113.70019531}, {"date": "2012-12-17", "value": 5131.60009766}, {"date": "2012-12-18", "value": 5156.0}, {"date": "2012-12-19", "value": 5167.20019531}, {"date": "2012-12-20", "value": 5204.79980469}, {"date": "2012-12-21", "value": 5198.79980469}, {"date": "2012-12-24", "value": 5175.60009766}, {"date": "2012-12-25", "value": 5175.60009766}, {"date": "2012-12-26", "value": 5183.60009766}, {"date": "2012-12-27", "value": 5183.60009766}, {"date": "2012-12-28", "value": 5199.60009766}, {"date": "2012-12-31", "value": 5167.0}, {"date": "2013-01-01", "value": 5169.60009766}, {"date": "2013-01-02", "value": 5169.60009766}, {"date": "2013-01-03", "value": 5195.39990234}, {"date": "2013-01-04", "value": 5139.60009766}, {"date": "2013-01-07", "value": 5096.39990234}, {"date": "2013-01-08", "value": 5108.79980469}, {"date": "2013-01-09", "value": 5145.0}, {"date": "2013-01-10", "value": 5115.60009766}, {"date": "2013-01-11", "value": 5136.39990234}, {"date": "2013-01-14", "value": 5196.39990234}, {"date": "2013-01-15", "value": 5240.70019531}, {"date": "2013-01-16", "value": 5234.29980469}, {"date": "2013-01-17", "value": 5220.89990234}, {"date": "2013-01-18", "value": 5219.89990234}, {"date": "2013-01-21", "value": 5217.0}, {"date": "2013-01-22", "value": 5201.39990234}, {"date": "2013-01-23", "value": 5214.79980469}, {"date": "2013-01-24", "value": 5210.60009766}, {"date": "2013-01-25", "value": 5205.60009766}, {"date": "2013-01-28", "value": 5248.20019531}, {"date": "2013-01-29", "value": 5250.79980469}, {"date": "2013-01-30", "value": 5248.0}, {"date": "2013-01-31", "value": 5293.20019531}, {"date": "2013-02-01", "value": 5296.60009766}, {"date": "2013-02-04", "value": 5330.89990234}, {"date": "2013-02-05", "value": 5299.20019531}, {"date": "2013-02-06", "value": 5298.0}, {"date": "2013-02-07", "value": 5287.79980469}, {"date": "2013-02-08", "value": 5300.60009766}, {"date": "2013-02-11", "value": 5240.70019531}, {"date": "2013-02-12", "value": 5228.29980469}, {"date": "2013-02-13", "value": 5253.79980469}, {"date": "2013-02-14", "value": 5271.5}, {"date": "2013-02-15", "value": 5206.0}, {"date": "2013-02-18", "value": 5208.20019531}, {"date": "2013-02-19", "value": 5216.60009766}, {"date": "2013-02-20", "value": 5210.60009766}, {"date": "2013-02-21", "value": 5226.29980469}, {"date": "2013-02-22", "value": 5148.70019531}, {"date": "2013-02-25", "value": 5144.5}, {"date": "2013-02-26", "value": 5183.5}, {"date": "2013-02-27", "value": 5106.89990234}, {"date": "2013-02-28", "value": 5118.60009766}, {"date": "2013-03-01", "value": 5123.60009766}, {"date": "2013-03-04", "value": 5084.39990234}, {"date": "2013-03-05", "value": 5079.70019531}, {"date": "2013-03-06", "value": 5090.79980469}, {"date": "2013-03-07", "value": 5095.60009766}, {"date": "2013-03-08", "value": 5084.89990234}, {"date": "2013-03-11", "value": 5121.70019531}, {"date": "2013-03-12", "value": 5078.10009766}, {"date": "2013-03-13", "value": 5081.70019531}, {"date": "2013-03-14", "value": 5080.5}, {"date": "2013-03-15", "value": 5046.60009766}, {"date": "2013-03-18", "value": 5102.0}, {"date": "2013-03-19", "value": 5055.39990234}, {"date": "2013-03-20", "value": 5055.20019531}, {"date": "2013-03-21", "value": 5042.5}, {"date": "2013-03-22", "value": 5044.20019531}, {"date": "2013-03-25", "value": 5057.0}, {"date": "2013-03-26", "value": 5074.5}, {"date": "2013-03-27", "value": 5019.20019531}, {"date": "2013-03-28", "value": 4986.5}, {"date": "2013-03-29", "value": 4986.5}, {"date": "2013-04-01", "value": 5002.0}, {"date": "2013-04-02", "value": 5002.0}, {"date": "2013-04-03", "value": 5012.20019531}, {"date": "2013-04-04", "value": 5005.60009766}, {"date": "2013-04-05", "value": 5000.39990234}, {"date": "2013-04-08", "value": 5045.79980469}, {"date": "2013-04-09", "value": 5087.29980469}, {"date": "2013-04-10", "value": 5092.39990234}, {"date": "2013-04-11", "value": 5117.29980469}, {"date": "2013-04-12", "value": 5127.29980469}, {"date": "2013-04-15", "value": 5104.39990234}, {"date": "2013-04-16", "value": 5108.39990234}, {"date": "2013-04-17", "value": 5118.70019531}, {"date": "2013-04-18", "value": 5131.89990234}, {"date": "2013-04-19", "value": 5131.89990234}, {"date": "2013-04-22", "value": 5112.79980469}, {"date": "2013-04-23", "value": 5092.79980469}, {"date": "2013-04-24", "value": 5071.5}, {"date": "2013-04-25", "value": 5084.89990234}, {"date": "2013-04-26", "value": 5106.79980469}, {"date": "2013-04-29", "value": 5079.29980469}, {"date": "2013-04-30", "value": 5110.39990234}, {"date": "2013-05-01", "value": 5107.79980469}, {"date": "2013-05-02", "value": 5160.29980469}, {"date": "2013-05-03", "value": 5144.60009766}, {"date": "2013-05-06", "value": 5125.5}, {"date": "2013-05-07", "value": 5117.10009766}, {"date": "2013-05-08", "value": 5125.5}, {"date": "2013-05-09", "value": 5128.70019531}, {"date": "2013-05-10", "value": 5138.0}, {"date": "2013-05-13", "value": 5076.10009766}, {"date": "2013-05-14", "value": 5071.5}, {"date": "2013-05-15", "value": 5062.60009766}, {"date": "2013-05-16", "value": 5021.10009766}, {"date": "2013-05-17", "value": 5024.29980469}, {"date": "2013-05-20", "value": 5021.70019531}, {"date": "2013-05-21", "value": 5021.89990234}, {"date": "2013-05-22", "value": 5024.29980469}, {"date": "2013-05-23", "value": 5050.20019531}, {"date": "2013-05-24", "value": 5032.29980469}, {"date": "2013-05-27", "value": 5061.39990234}, {"date": "2013-05-28", "value": 5056.20019531}, {"date": "2013-05-29", "value": 5049.79980469}, {"date": "2013-05-30", "value": 5051.39990234}, {"date": "2013-05-31", "value": 5071.70019531}, {"date": "2013-06-03", "value": 5074.89990234}, {"date": "2013-06-04", "value": 5084.29980469}, {"date": "2013-06-05", "value": 5112.79980469}, {"date": "2013-06-06", "value": 5103.20019531}, {"date": "2013-06-07", "value": 5122.29980469}, {"date": "2013-06-10", "value": 5122.29980469}, {"date": "2013-06-11", "value": 5122.29980469}, {"date": "2013-06-12", "value": 5122.29980469}, {"date": "2013-06-13", "value": 5189.79980469}, {"date": "2013-06-14", "value": 5208.70019531}, {"date": "2013-06-17", "value": 5204.60009766}, {"date": "2013-06-18", "value": 5213.5}, {"date": "2013-06-19", "value": 5229.5}, {"date": "2013-06-20", "value": 5386.70019531}, {"date": "2013-06-21", "value": 5305.39990234}, {"date": "2013-06-24", "value": 5313.20019531}, {"date": "2013-06-25", "value": 5269.70019531}, {"date": "2013-06-26", "value": 5279.39990234}, {"date": "2013-06-27", "value": 5234.5}, {"date": "2013-06-28", "value": 5234.89990234}, {"date": "2013-07-01", "value": 5253.79980469}, {"date": "2013-07-02", "value": 5095.20019531}, {"date": "2013-07-03", "value": 5088.20019531}, {"date": "2013-07-04", "value": 5061.10009766}, {"date": "2013-07-05", "value": 5078.79980469}, {"date": "2013-07-08", "value": 5030.5}, {"date": "2013-07-09", "value": 5017.70019531}, {"date": "2013-07-10", "value": 5097.29980469}, {"date": "2013-07-11", "value": 5080.0}, {"date": "2013-07-12", "value": 5175.70019531}, {"date": "2013-07-15", "value": 5173.29980469}, {"date": "2013-07-16", "value": 5126.10009766}, {"date": "2013-07-17", "value": 5121.79980469}, {"date": "2013-07-18", "value": 5210.79980469}, {"date": "2013-07-19", "value": 5188.29980469}, {"date": "2013-07-22", "value": 5193.10009766}, {"date": "2013-07-23", "value": 5221.60009766}, {"date": "2013-07-24", "value": 5219.79980469}, {"date": "2013-07-25", "value": 5243.0}, {"date": "2013-07-26", "value": 5301.20019531}, {"date": "2013-07-29", "value": 5331.89990234}, {"date": "2013-07-30", "value": 5341.20019531}, {"date": "2013-07-31", "value": 5335.5}, {"date": "2013-08-01", "value": 5330.79980469}, {"date": "2013-08-02", "value": 5316.0}, {"date": "2013-08-05", "value": 5310.0}, {"date": "2013-08-06", "value": 5340.89990234}, {"date": "2013-08-07", "value": 5350.39990234}, {"date": "2013-08-08", "value": 5354.60009766}, {"date": "2013-08-09", "value": 5383.0}, {"date": "2013-08-12", "value": 5385.39990234}, {"date": "2013-08-13", "value": 5349.79980469}, {"date": "2013-08-14", "value": 5353.10009766}, {"date": "2013-08-15", "value": 5327.29980469}, {"date": "2013-08-16", "value": 5343.70019531}, {"date": "2013-08-19", "value": 5365.29980469}, {"date": "2013-08-20", "value": 5372.70019531}, {"date": "2013-08-21", "value": 5379.20019531}, {"date": "2013-08-22", "value": 5380.60009766}, {"date": "2013-08-23", "value": 5350.10009766}, {"date": "2013-08-26", "value": 5365.10009766}, {"date": "2013-08-27", "value": 5377.5}, {"date": "2013-08-28", "value": 5366.70019531}, {"date": "2013-08-29", "value": 5368.79980469}, {"date": "2013-08-30", "value": 5330.70019531}, {"date": "2013-09-02", "value": 5323.60009766}, {"date": "2013-09-03", "value": 5321.10009766}, {"date": "2013-09-04", "value": 5299.5}, {"date": "2013-09-05", "value": 5300.79980469}, {"date": "2013-09-06", "value": 5312.20019531}, {"date": "2013-09-09", "value": 5265.39990234}, {"date": "2013-09-10", "value": 5288.0}, {"date": "2013-09-11", "value": 5305.10009766}, {"date": "2013-09-12", "value": 5306.89990234}, {"date": "2013-09-13", "value": 5332.29980469}, {"date": "2013-09-16", "value": 5226.29980469}, {"date": "2013-09-17", "value": 5348.79980469}, {"date": "2013-09-18", "value": 5354.70019531}, {"date": "2013-09-19", "value": 5351.5}, {"date": "2013-09-20", "value": 5331.70019531}, {"date": "2013-09-23", "value": 5421.70019531}, {"date": "2013-09-24", "value": 5417.60009766}, {"date": "2013-09-25", "value": 5343.79980469}, {"date": "2013-09-26", "value": 5419.60009766}, {"date": "2013-09-27", "value": 5383.39990234}, {"date": "2013-09-30", "value": 5415.20019531}, {"date": "2013-10-01", "value": 5400.39990234}, {"date": "2013-10-02", "value": 5417.79980469}, {"date": "2013-10-03", "value": 5412.39990234}, {"date": "2013-10-04", "value": 5421.60009766}, {"date": "2013-10-07", "value": 5419.79980469}, {"date": "2013-10-08", "value": 5370.89990234}, {"date": "2013-10-09", "value": 5438.60009766}, {"date": "2013-10-10", "value": 5411.20019531}, {"date": "2013-10-11", "value": 5416.89990234}, {"date": "2013-10-14", "value": 5433.89990234}, {"date": "2013-10-15", "value": 5418.70019531}, {"date": "2013-10-16", "value": 5389.29980469}, {"date": "2013-10-17", "value": 5423.39990234}, {"date": "2013-10-18", "value": 5455.29980469}, {"date": "2013-10-21", "value": 5489.29980469}, {"date": "2013-10-22", "value": 5472.5}, {"date": "2013-10-23", "value": 5470.0}, {"date": "2013-10-24", "value": 5434.70019531}, {"date": "2013-10-25", "value": 5518.0}, {"date": "2013-10-28", "value": 5506.70019531}, {"date": "2013-10-29", "value": 5479.70019531}, {"date": "2013-10-30", "value": 5378.29980469}, {"date": "2013-10-31", "value": 5458.79980469}, {"date": "2013-11-01", "value": 5412.89990234}, {"date": "2013-11-04", "value": 5343.89990234}, {"date": "2013-11-05", "value": 5320.39990234}, {"date": "2013-11-06", "value": 5306.39990234}, {"date": "2013-11-07", "value": 5297.79980469}, {"date": "2013-11-08", "value": 5299.20019531}, {"date": "2013-11-11", "value": 5140.20019531}, {"date": "2013-11-12", "value": 5260.10009766}, {"date": "2013-11-13", "value": 5272.70019531}, {"date": "2013-11-14", "value": 5266.60009766}, {"date": "2013-11-15", "value": 5272.39990234}, {"date": "2013-11-18", "value": 5287.20019531}, {"date": "2013-11-19", "value": 5287.20019531}, {"date": "2013-11-20", "value": 5287.20019531}, {"date": "2013-11-21", "value": 5245.60009766}, {"date": "2013-11-22", "value": 5245.60009766}, {"date": "2013-11-25", "value": 5320.70019531}, {"date": "2013-11-26", "value": 5320.29980469}, {"date": "2013-11-27", "value": 5320.29980469}, {"date": "2013-11-28", "value": 5325.79980469}, {"date": "2013-11-29", "value": 5350.89990234}, {"date": "2013-12-02", "value": 5358.79980469}, {"date": "2013-12-03", "value": 5318.10009766}, {"date": "2013-12-04", "value": 5331.20019531}, {"date": "2013-12-05", "value": 5332.20019531}, {"date": "2013-12-06", "value": 5263.20019531}, {"date": "2013-12-09", "value": 5370.29980469}, {"date": "2013-12-10", "value": 5381.0}, {"date": "2013-12-11", "value": 5282.0}, {"date": "2013-12-12", "value": 5399.89990234}, {"date": "2013-12-13", "value": 5408.10009766}, {"date": "2013-12-16", "value": 5374.29980469}, {"date": "2013-12-17", "value": 5405.89990234}, {"date": "2013-12-18", "value": 5405.89990234}, {"date": "2013-12-19", "value": 5395.70019531}, {"date": "2013-12-20", "value": 5371.89990234}, {"date": "2013-12-23", "value": 5363.79980469}, {"date": "2013-12-24", "value": 5344.29980469}, {"date": "2013-12-25", "value": 5344.29980469}, {"date": "2013-12-26", "value": 5383.20019531}, {"date": "2013-12-27", "value": 5383.20019531}, {"date": "2013-12-30", "value": 5457.39990234}, {"date": "2013-12-31", "value": 5420.0}, {"date": "2014-01-01", "value": 5365.29980469}, {"date": "2014-01-02", "value": 5365.29980469}, {"date": "2014-01-03", "value": 5394.39990234}, {"date": "2014-01-06", "value": 5374.70019531}, {"date": "2014-01-07", "value": 5360.79980469}, {"date": "2014-01-08", "value": 5375.10009766}, {"date": "2014-01-09", "value": 5345.89990234}, {"date": "2014-01-10", "value": 5348.20019531}, {"date": "2014-01-13", "value": 5342.5}, {"date": "2014-01-14", "value": 5365.20019531}, {"date": "2014-01-15", "value": 5365.79980469}, {"date": "2014-01-16", "value": 5339.5}, {"date": "2014-01-17", "value": 5344.29980469}, {"date": "2014-01-20", "value": 5340.0}, {"date": "2014-01-21", "value": 5322.20019531}, {"date": "2014-01-22", "value": 5308.79980469}, {"date": "2014-01-23", "value": 5322.0}, {"date": "2014-01-24", "value": 5353.0}, {"date": "2014-01-27", "value": 5388.79980469}, {"date": "2014-01-28", "value": 5370.70019531}, {"date": "2014-01-29", "value": 5352.39990234}, {"date": "2014-01-30", "value": 5359.20019531}, {"date": "2014-01-31", "value": 5291.70019531}, {"date": "2014-02-03", "value": 5319.60009766}, {"date": "2014-02-04", "value": 5299.0}, {"date": "2014-02-05", "value": 5299.29980469}, {"date": "2014-02-06", "value": 5299.29980469}, {"date": "2014-02-07", "value": 5296.20019531}, {"date": "2014-02-10", "value": 5312.89990234}, {"date": "2014-02-11", "value": 5329.0}, {"date": "2014-02-12", "value": 5339.79980469}, {"date": "2014-02-13", "value": 5305.20019531}, {"date": "2014-02-14", "value": 5343.10009766}, {"date": "2014-02-17", "value": 5316.5}, {"date": "2014-02-18", "value": 5358.89990234}, {"date": "2014-02-19", "value": 5367.29980469}, {"date": "2014-02-20", "value": 5380.39990234}, {"date": "2014-02-21", "value": 5362.89990234}, {"date": "2014-02-24", "value": 5361.39990234}, {"date": "2014-02-25", "value": 5372.20019531}, {"date": "2014-02-26", "value": 5376.60009766}, {"date": "2014-02-27", "value": 5374.60009766}, {"date": "2014-02-28", "value": 5346.60009766}, {"date": "2014-03-03", "value": 5389.79980469}, {"date": "2014-03-04", "value": 5384.79980469}, {"date": "2014-03-05", "value": 5384.0}, {"date": "2014-03-06", "value": 5374.5}, {"date": "2014-03-07", "value": 5391.0}, {"date": "2014-03-10", "value": 5451.70019531}, {"date": "2014-03-11", "value": 5439.5}, {"date": "2014-03-12", "value": 5426.29980469}, {"date": "2014-03-13", "value": 5441.60009766}, {"date": "2014-03-14", "value": 5472.70019531}, {"date": "2014-03-17", "value": 5446.60009766}, {"date": "2014-03-18", "value": 5453.29980469}, {"date": "2014-03-19", "value": 5468.79980469}, {"date": "2014-03-20", "value": 5464.60009766}, {"date": "2014-03-21", "value": 5404.20019531}, {"date": "2014-03-24", "value": 5414.10009766}, {"date": "2014-03-25", "value": 5403.29980469}, {"date": "2014-03-26", "value": 5420.5}, {"date": "2014-03-27", "value": 5413.39990234}, {"date": "2014-03-28", "value": 5404.79980469}, {"date": "2014-03-31", "value": 5394.29980469}, {"date": "2014-04-01", "value": 5423.5}, {"date": "2014-04-02", "value": 5396.29980469}, {"date": "2014-04-03", "value": 5414.29980469}, {"date": "2014-04-04", "value": 5403.70019531}, {"date": "2014-04-07", "value": 5378.89990234}, {"date": "2014-04-08", "value": 5411.89990234}, {"date": "2014-04-09", "value": 5406.70019531}, {"date": "2014-04-10", "value": 5422.70019531}, {"date": "2014-04-11", "value": 5452.79980469}, {"date": "2014-04-14", "value": 5465.10009766}, {"date": "2014-04-15", "value": 5273.5}, {"date": "2014-04-16", "value": 5446.39990234}, {"date": "2014-04-17", "value": 5439.20019531}, {"date": "2014-04-18", "value": 5440.79980469}, {"date": "2014-04-21", "value": 5440.79980469}, {"date": "2014-04-22", "value": 5440.79980469}, {"date": "2014-04-23", "value": 5437.0}, {"date": "2014-04-24", "value": 5450.60009766}, {"date": "2014-04-25", "value": 5450.20019531}, {"date": "2014-04-28", "value": 5451.5}, {"date": "2014-04-29", "value": 5462.89990234}, {"date": "2014-04-30", "value": 5463.10009766}, {"date": "2014-05-01", "value": 5455.79980469}, {"date": "2014-05-02", "value": 5455.79980469}, {"date": "2014-05-05", "value": 5474.39990234}, {"date": "2014-05-06", "value": 5485.60009766}, {"date": "2014-05-07", "value": 5505.79980469}, {"date": "2014-05-08", "value": 5503.29980469}, {"date": "2014-05-09", "value": 5509.60009766}, {"date": "2014-05-12", "value": 5456.60009766}, {"date": "2014-05-13", "value": 5438.79980469}, {"date": "2014-05-14", "value": 5423.79980469}, {"date": "2014-05-15", "value": 5418.20019531}, {"date": "2014-05-16", "value": 5403.70019531}, {"date": "2014-05-19", "value": 5421.5}, {"date": "2014-05-20", "value": 5419.5}, {"date": "2014-05-21", "value": 5429.0}, {"date": "2014-05-22", "value": 5417.20019531}, {"date": "2014-05-23", "value": 5417.70019531}, {"date": "2014-05-26", "value": 5401.89990234}, {"date": "2014-05-27", "value": 5416.29980469}, {"date": "2014-05-28", "value": 5415.5}, {"date": "2014-05-29", "value": 5405.60009766}, {"date": "2014-05-30", "value": 5412.79980469}, {"date": "2014-06-02", "value": 5413.10009766}, {"date": "2014-06-03", "value": 5399.39990234}, {"date": "2014-06-04", "value": 5421.79980469}, {"date": "2014-06-05", "value": 5425.89990234}, {"date": "2014-06-06", "value": 5426.89990234}, {"date": "2014-06-09", "value": 5440.5}, {"date": "2014-06-10", "value": 5414.89990234}, {"date": "2014-06-11", "value": 5390.29980469}, {"date": "2014-06-12", "value": 5383.5}, {"date": "2014-06-13", "value": 5371.20019531}, {"date": "2014-06-16", "value": 5381.5}, {"date": "2014-06-17", "value": 5369.79980469}, {"date": "2014-06-18", "value": 5384.79980469}, {"date": "2014-06-19", "value": 5382.60009766}, {"date": "2014-06-20", "value": 5415.89990234}, {"date": "2014-06-23", "value": 5402.89990234}, {"date": "2014-06-24", "value": 5400.10009766}, {"date": "2014-06-25", "value": 5414.70019531}, {"date": "2014-06-26", "value": 5410.10009766}, {"date": "2014-06-27", "value": 5414.10009766}, {"date": "2014-06-30", "value": 5413.29980469}, {"date": "2014-07-01", "value": 5429.10009766}, {"date": "2014-07-02", "value": 5444.29980469}, {"date": "2014-07-03", "value": 5434.39990234}, {"date": "2014-07-04", "value": 5429.5}, {"date": "2014-07-07", "value": 5406.10009766}, {"date": "2014-07-08", "value": 5404.10009766}, {"date": "2014-07-09", "value": 5405.39990234}, {"date": "2014-07-10", "value": 5416.5}, {"date": "2014-07-11", "value": 5413.5}, {"date": "2014-07-14", "value": 5399.60009766}, {"date": "2014-07-15", "value": 5415.10009766}, {"date": "2014-07-16", "value": 5411.29980469}, {"date": "2014-07-17", "value": 5380.89990234}, {"date": "2014-07-18", "value": 5382.39990234}, {"date": "2014-07-21", "value": 5380.20019531}, {"date": "2014-07-22", "value": 5383.79980469}, {"date": "2014-07-23", "value": 5370.89990234}, {"date": "2014-07-24", "value": 5366.70019531}, {"date": "2014-07-25", "value": 5363.89990234}, {"date": "2014-07-28", "value": 5355.10009766}, {"date": "2014-07-29", "value": 5349.5}, {"date": "2014-07-30", "value": 5348.60009766}, {"date": "2014-07-31", "value": 5333.89990234}, {"date": "2014-08-01", "value": 5328.29980469}, {"date": "2014-08-04", "value": 5332.20019531}, {"date": "2014-08-05", "value": 5332.20019531}, {"date": "2014-08-06", "value": 5330.20019531}, {"date": "2014-08-07", "value": 5310.0}, {"date": "2014-08-08", "value": 5331.89990234}, {"date": "2014-08-11", "value": 5339.10009766}, {"date": "2014-08-12", "value": 5330.70019531}, {"date": "2014-08-13", "value": 5307.20019531}, {"date": "2014-08-14", "value": 5316.20019531}, {"date": "2014-08-15", "value": 5324.0}, {"date": "2014-08-18", "value": 5325.89990234}, {"date": "2014-08-19", "value": 5342.5}, {"date": "2014-08-20", "value": 5323.10009766}, {"date": "2014-08-21", "value": 5289.29980469}, {"date": "2014-08-22", "value": 5282.60009766}, {"date": "2014-08-25", "value": 5298.0}, {"date": "2014-08-26", "value": 5258.10009766}, {"date": "2014-08-27", "value": 5272.29980469}, {"date": "2014-08-28", "value": 5250.79980469}, {"date": "2014-08-29", "value": 5262.60009766}, {"date": "2014-09-01", "value": 5267.60009766}, {"date": "2014-09-02", "value": 5246.70019531}, {"date": "2014-09-03", "value": 5238.89990234}, {"date": "2014-09-04", "value": 5251.70019531}, {"date": "2014-09-05", "value": 5243.29980469}, {"date": "2014-09-08", "value": 5172.70019531}, {"date": "2014-09-09", "value": 5168.5}, {"date": "2014-09-10", "value": 5145.70019531}, {"date": "2014-09-11", "value": 5170.89990234}, {"date": "2014-09-12", "value": 5156.60009766}, {"date": "2014-09-15", "value": 5174.20019531}, {"date": "2014-09-16", "value": 5162.29980469}, {"date": "2014-09-17", "value": 5171.5}, {"date": "2014-09-18", "value": 5182.89990234}, {"date": "2014-09-19", "value": 5144.0}, {"date": "2014-09-22", "value": 5147.10009766}, {"date": "2014-09-23", "value": 5147.70019531}, {"date": "2014-09-24", "value": 5167.5}, {"date": "2014-09-25", "value": 5151.0}, {"date": "2014-09-26", "value": 5084.20019531}, {"date": "2014-09-29", "value": 5101.0}, {"date": "2014-09-30", "value": 5077.60009766}, {"date": "2014-10-01", "value": 5045.20019531}, {"date": "2014-10-02", "value": 5056.0}, {"date": "2014-10-03", "value": 5063.39990234}, {"date": "2014-10-06", "value": 5055.5}, {"date": "2014-10-07", "value": 5012.0}, {"date": "2014-10-08", "value": 5028.60009766}, {"date": "2014-10-09", "value": 5069.20019531}, {"date": "2014-10-10", "value": 5110.0}, {"date": "2014-10-13", "value": 5071.89990234}, {"date": "2014-10-14", "value": 5079.39990234}, {"date": "2014-10-15", "value": 5065.39990234}, {"date": "2014-10-16", "value": 5061.29980469}, {"date": "2014-10-17", "value": 5102.5}, {"date": "2014-10-20", "value": 5131.10009766}, {"date": "2014-10-21", "value": 5105.70019531}, {"date": "2014-10-22", "value": 5107.60009766}, {"date": "2014-10-23", "value": 5080.70019531}, {"date": "2014-10-24", "value": 5071.0}, {"date": "2014-10-27", "value": 5065.60009766}, {"date": "2014-10-28", "value": 5074.20019531}, {"date": "2014-10-29", "value": 5078.20019531}, {"date": "2014-10-30", "value": 5091.5}, {"date": "2014-10-31", "value": 5031.60009766}, {"date": "2014-11-03", "value": 5030.20019531}, {"date": "2014-11-04", "value": 5030.20019531}, {"date": "2014-11-05", "value": 5000.89990234}, {"date": "2014-11-06", "value": 4980.5}, {"date": "2014-11-07", "value": 4988.20019531}, {"date": "2014-11-10", "value": 4937.60009766}, {"date": "2014-11-11", "value": 4975.0}, {"date": "2014-11-12", "value": 4955.20019531}, {"date": "2014-11-13", "value": 4963.0}, {"date": "2014-11-14", "value": 4966.39990234}, {"date": "2014-11-17", "value": 4955.70019531}, {"date": "2014-11-18", "value": 4972.29980469}, {"date": "2014-11-19", "value": 4984.10009766}, {"date": "2014-11-20", "value": 4987.60009766}, {"date": "2014-11-21", "value": 4986.0}, {"date": "2014-11-24", "value": 4943.39990234}, {"date": "2014-11-25", "value": 4934.0}, {"date": "2014-11-26", "value": 4945.70019531}, {"date": "2014-11-27", "value": 4957.39990234}, {"date": "2014-11-28", "value": 4969.10009766}, {"date": "2014-12-01", "value": 4961.29980469}, {"date": "2014-12-02", "value": 4963.60009766}, {"date": "2014-12-03", "value": 4955.5}, {"date": "2014-12-04", "value": 4900.0}, {"date": "2014-12-05", "value": 4893.5}, {"date": "2014-12-08", "value": 4911.29980469}, {"date": "2014-12-09", "value": 4876.39990234}, {"date": "2014-12-10", "value": 4910.39990234}, {"date": "2014-12-11", "value": 4921.39990234}, {"date": "2014-12-12", "value": 4957.10009766}, {"date": "2014-12-15", "value": 4954.20019531}, {"date": "2014-12-16", "value": 4946.5}, {"date": "2014-12-17", "value": 4993.89990234}, {"date": "2014-12-18", "value": 4961.89990234}, {"date": "2014-12-19", "value": 4901.10009766}, {"date": "2014-12-22", "value": 4880.70019531}, {"date": "2014-12-23", "value": 4879.0}, {"date": "2014-12-24", "value": 4866.5}, {"date": "2014-12-25", "value": 4866.5}, {"date": "2014-12-26", "value": 4866.5}, {"date": "2014-12-29", "value": 4850.0}, {"date": "2014-12-30", "value": 4849.20019531}, {"date": "2014-12-31", "value": 4839.20019531}, {"date": "2015-01-01", "value": 4831.70019531}, {"date": "2015-01-02", "value": 4831.70019531}, {"date": "2015-01-05", "value": 4791.10009766}, {"date": "2015-01-06", "value": 4739.89990234}, {"date": "2015-01-07", "value": 4737.89990234}, {"date": "2015-01-08", "value": 4709.20019531}, {"date": "2015-01-09", "value": 4692.39990234}, {"date": "2015-01-12", "value": 4708.20019531}, {"date": "2015-01-13", "value": 4693.29980469}, {"date": "2015-01-14", "value": 4690.89990234}, {"date": "2015-01-15", "value": 4674.89990234}, {"date": "2015-01-16", "value": 4650.89990234}, {"date": "2015-01-19", "value": 4607.60009766}, {"date": "2015-01-20", "value": 4608.29980469}, {"date": "2015-01-21", "value": 4604.10009766}, {"date": "2015-01-22", "value": 4603.5}, {"date": "2015-01-23", "value": 4623.89990234}, {"date": "2015-01-26", "value": 4438.89990234}, {"date": "2015-01-27", "value": 4460.5}, {"date": "2015-01-28", "value": 4479.0}, {"date": "2015-01-29", "value": 4514.39990234}, {"date": "2015-01-30", "value": 4495.89990234}, {"date": "2015-02-02", "value": 4503.20019531}, {"date": "2015-02-03", "value": 4502.70019531}, {"date": "2015-02-04", "value": 4506.79980469}, {"date": "2015-02-05", "value": 4555.5}, {"date": "2015-02-06", "value": 4538.60009766}, {"date": "2015-02-09", "value": 4545.5}, {"date": "2015-02-10", "value": 4497.79980469}, {"date": "2015-02-11", "value": 4485.10009766}, {"date": "2015-02-12", "value": 4500.29980469}, {"date": "2015-02-13", "value": 4492.89990234}, {"date": "2015-02-16", "value": 4529.39990234}, {"date": "2015-02-17", "value": 4535.29980469}, {"date": "2015-02-18", "value": 4543.89990234}, {"date": "2015-02-19", "value": 4522.10009766}, {"date": "2015-02-20", "value": 4532.5}, {"date": "2015-02-23", "value": 4507.5}, {"date": "2015-02-24", "value": 4509.60009766}, {"date": "2015-02-25", "value": 4507.39990234}, {"date": "2015-02-26", "value": 4522.39990234}, {"date": "2015-02-27", "value": 4488.0}, {"date": "2015-03-02", "value": 4484.70019531}, {"date": "2015-03-03", "value": 4485.20019531}, {"date": "2015-03-04", "value": 4458.29980469}, {"date": "2015-03-05", "value": 4445.60009766}, {"date": "2015-03-06", "value": 4419.20019531}, {"date": "2015-03-09", "value": 4379.39990234}, {"date": "2015-03-10", "value": 4352.89990234}, {"date": "2015-03-11", "value": 4305.70019531}, {"date": "2015-03-12", "value": 4161.79980469}, {"date": "2015-03-13", "value": 4177.0}, {"date": "2015-03-16", "value": 4166.60009766}, {"date": "2015-03-17", "value": 4121.5}, {"date": "2015-03-18", "value": 4167.0}, {"date": "2015-03-19", "value": 4156.10009766}, {"date": "2015-03-20", "value": 4201.39990234}, {"date": "2015-03-23", "value": 4196.10009766}, {"date": "2015-03-24", "value": 4263.5}, {"date": "2015-03-25", "value": 4263.5}, {"date": "2015-03-26", "value": 4303.60009766}, {"date": "2015-03-27", "value": 4302.89990234}, {"date": "2015-03-30", "value": 4242.70019531}, {"date": "2015-03-31", "value": 4226.89990234}, {"date": "2015-04-01", "value": 4209.10009766}, {"date": "2015-04-02", "value": 4213.60009766}, {"date": "2015-04-03", "value": 4232.60009766}, {"date": "2015-04-06", "value": 4232.60009766}, {"date": "2015-04-07", "value": 4232.60009766}, {"date": "2015-04-08", "value": 4248.79980469}, {"date": "2015-04-09", "value": 4254.0}, {"date": "2015-04-10", "value": 4210.70019531}, {"date": "2015-04-13", "value": 4137.20019531}, {"date": "2015-04-14", "value": 4115.89990234}, {"date": "2015-04-15", "value": 4134.39990234}, {"date": "2015-04-16", "value": 4135.79980469}, {"date": "2015-04-17", "value": 4190.5}, {"date": "2015-04-20", "value": 4232.89990234}, {"date": "2015-04-21", "value": 4196.0}, {"date": "2015-04-22", "value": 4193.89990234}, {"date": "2015-04-23", "value": 4223.89990234}, {"date": "2015-04-24", "value": 4217.70019531}, {"date": "2015-04-27", "value": 4258.5}, {"date": "2015-04-28", "value": 4265.20019531}, {"date": "2015-04-29", "value": 4298.39990234}, {"date": "2015-04-30", "value": 4325.20019531}, {"date": "2015-05-01", "value": 4402.70019531}, {"date": "2015-05-04", "value": 4402.70019531}, {"date": "2015-05-05", "value": 4440.39990234}, {"date": "2015-05-06", "value": 4367.29980469}, {"date": "2015-05-07", "value": 4405.5}, {"date": "2015-05-08", "value": 4449.10009766}, {"date": "2015-05-11", "value": 4391.0}, {"date": "2015-05-12", "value": 4367.20019531}, {"date": "2015-05-13", "value": 4407.0}, {"date": "2015-05-14", "value": 4411.89990234}, {"date": "2015-05-15", "value": 4496.60009766}, {"date": "2015-05-18", "value": 4466.10009766}, {"date": "2015-05-19", "value": 4546.5}, {"date": "2015-05-20", "value": 4457.60009766}, {"date": "2015-05-21", "value": 4409.0}, {"date": "2015-05-22", "value": 4430.10009766}, {"date": "2015-05-25", "value": 4430.10009766}, {"date": "2015-05-26", "value": 4345.10009766}, {"date": "2015-05-27", "value": 4317.20019531}, {"date": "2015-05-28", "value": 4300.89990234}, {"date": "2015-05-29", "value": 4342.79980469}, {"date": "2015-06-01", "value": 4354.60009766}, {"date": "2015-06-02", "value": 4340.0}, {"date": "2015-06-03", "value": 4379.10009766}, {"date": "2015-06-04", "value": 4420.79980469}, {"date": "2015-06-05", "value": 4517.20019531}, {"date": "2015-06-08", "value": 4463.70019531}, {"date": "2015-06-09", "value": 4424.79980469}, {"date": "2015-06-10", "value": 4476.39990234}, {"date": "2015-06-11", "value": 4485.29980469}, {"date": "2015-06-12", "value": 4462.89990234}, {"date": "2015-06-15", "value": 4423.89990234}, {"date": "2015-06-16", "value": 4465.39990234}, {"date": "2015-06-17", "value": 4478.89990234}, {"date": "2015-06-18", "value": 4479.60009766}, {"date": "2015-06-19", "value": 4538.79980469}, {"date": "2015-06-22", "value": 4498.60009766}, {"date": "2015-06-23", "value": 4454.10009766}, {"date": "2015-06-24", "value": 4466.5}, {"date": "2015-06-25", "value": 4458.79980469}, {"date": "2015-06-26", "value": 4390.20019531}, {"date": "2015-06-29", "value": 4459.5}, {"date": "2015-06-30", "value": 4518.29980469}, {"date": "2015-07-01", "value": 4472.89990234}, {"date": "2015-07-02", "value": 4421.60009766}, {"date": "2015-07-03", "value": 4406.0}, {"date": "2015-07-06", "value": 4420.79980469}, {"date": "2015-07-07", "value": 4389.79980469}, {"date": "2015-07-08", "value": 4368.79980469}, {"date": "2015-07-09", "value": 4381.60009766}, {"date": "2015-07-10", "value": 4394.0}, {"date": "2015-07-13", "value": 4455.5}, {"date": "2015-07-14", "value": 4404.20019531}, {"date": "2015-07-15", "value": 4385.29980469}, {"date": "2015-07-16", "value": 4384.89990234}, {"date": "2015-07-17", "value": 4331.10009766}, {"date": "2015-07-20", "value": 4328.70019531}, {"date": "2015-07-21", "value": 4332.39990234}, {"date": "2015-07-22", "value": 4319.5}, {"date": "2015-07-23", "value": 4346.29980469}, {"date": "2015-07-24", "value": 4374.5}, {"date": "2015-07-27", "value": 4358.5}, {"date": "2015-07-28", "value": 4396.5}, {"date": "2015-07-29", "value": 4337.39990234}, {"date": "2015-07-30", "value": 4337.39990234}, {"date": "2015-07-31", "value": 4298.60009766}, {"date": "2015-08-03", "value": 4299.29980469}, {"date": "2015-08-04", "value": 4290.60009766}, {"date": "2015-08-05", "value": 4294.0}, {"date": "2015-08-06", "value": 4246.60009766}, {"date": "2015-08-07", "value": 4262.5}, {"date": "2015-08-10", "value": 4262.5}, {"date": "2015-08-11", "value": 4396.10009766}, {"date": "2015-08-12", "value": 4451.70019531}, {"date": "2015-08-13", "value": 4481.20019531}, {"date": "2015-08-14", "value": 4469.0}, {"date": "2015-08-17", "value": 4480.0}, {"date": "2015-08-18", "value": 4443.79980469}, {"date": "2015-08-19", "value": 4431.29980469}, {"date": "2015-08-20", "value": 4432.10009766}, {"date": "2015-08-21", "value": 4484.20019531}, {"date": "2015-08-24", "value": 4531.5}, {"date": "2015-08-25", "value": 4612.0}, {"date": "2015-08-26", "value": 4612.29980469}, {"date": "2015-08-27", "value": 4583.0}, {"date": "2015-08-28", "value": 4527.89990234}, {"date": "2015-08-31", "value": 4526.29980469}, {"date": "2015-09-01", "value": 4497.79980469}, {"date": "2015-09-02", "value": 4524.0}, {"date": "2015-09-03", "value": 4524.20019531}, {"date": "2015-09-04", "value": 4510.10009766}, {"date": "2015-09-07", "value": 4468.60009766}, {"date": "2015-09-08", "value": 4473.60009766}, {"date": "2015-09-09", "value": 4474.0}, {"date": "2015-09-10", "value": 4471.70019531}, {"date": "2015-09-11", "value": 4485.60009766}, {"date": "2015-09-14", "value": 4516.70019531}, {"date": "2015-09-15", "value": 4530.89990234}, {"date": "2015-09-16", "value": 4526.20019531}, {"date": "2015-09-17", "value": 4494.79980469}, {"date": "2015-09-18", "value": 4535.70019531}, {"date": "2015-09-21", "value": 4580.5}, {"date": "2015-09-22", "value": 4484.79980469}, {"date": "2015-09-23", "value": 4469.60009766}, {"date": "2015-09-24", "value": 4470.60009766}, {"date": "2015-09-25", "value": 4504.20019531}, {"date": "2015-09-28", "value": 4473.20019531}, {"date": "2015-09-29", "value": 4472.29980469}, {"date": "2015-09-30", "value": 4493.0}, {"date": "2015-10-01", "value": 4477.5}, {"date": "2015-10-02", "value": 4444.20019531}, {"date": "2015-10-05", "value": 4450.29980469}, {"date": "2015-10-06", "value": 4485.39990234}, {"date": "2015-10-07", "value": 4469.79980469}, {"date": "2015-10-08", "value": 4479.39990234}, {"date": "2015-10-09", "value": 4486.89990234}, {"date": "2015-10-12", "value": 4548.20019531}, {"date": "2015-10-13", "value": 4514.29980469}, {"date": "2015-10-14", "value": 4519.0}, {"date": "2015-10-15", "value": 4542.10009766}, {"date": "2015-10-16", "value": 4532.20019531}, {"date": "2015-10-19", "value": 4488.20019531}, {"date": "2015-10-20", "value": 4513.70019531}, {"date": "2015-10-21", "value": 4542.10009766}, {"date": "2015-10-22", "value": 4532.60009766}, {"date": "2015-10-23", "value": 4512.20019531}, {"date": "2015-10-26", "value": 4404.10009766}, {"date": "2015-10-27", "value": 4409.29980469}, {"date": "2015-10-28", "value": 4406.29980469}, {"date": "2015-10-29", "value": 4407.60009766}, {"date": "2015-10-30", "value": 4351.60009766}, {"date": "2015-11-02", "value": 4383.10009766}, {"date": "2015-11-03", "value": 4365.79980469}, {"date": "2015-11-04", "value": 4349.10009766}, {"date": "2015-11-05", "value": 4327.89990234}, {"date": "2015-11-06", "value": 4305.20019531}, {"date": "2015-11-09", "value": 4306.89990234}, {"date": "2015-11-10", "value": 4271.20019531}, {"date": "2015-11-11", "value": 4229.10009766}, {"date": "2015-11-12", "value": 4229.70019531}, {"date": "2015-11-13", "value": 4228.10009766}, {"date": "2015-11-16", "value": 4258.29980469}, {"date": "2015-11-17", "value": 4234.39990234}, {"date": "2015-11-18", "value": 4214.60009766}, {"date": "2015-11-19", "value": 4203.29980469}, {"date": "2015-11-20", "value": 4227.70019531}, {"date": "2015-11-23", "value": 4215.20019531}, {"date": "2015-11-24", "value": 4192.39990234}, {"date": "2015-11-25", "value": 4191.70019531}, {"date": "2015-11-26", "value": 4167.5}, {"date": "2015-11-27", "value": 4176.89990234}, {"date": "2015-11-30", "value": 4180.5}, {"date": "2015-12-01", "value": 4182.20019531}, {"date": "2015-12-02", "value": 4187.0}, {"date": "2015-12-03", "value": 4198.0}, {"date": "2015-12-04", "value": 4179.39990234}, {"date": "2015-12-07", "value": 4316.5}, {"date": "2015-12-08", "value": 4250.0}, {"date": "2015-12-09", "value": 4299.70019531}, {"date": "2015-12-10", "value": 4323.60009766}, {"date": "2015-12-11", "value": 4323.60009766}, {"date": "2015-12-14", "value": 4342.10009766}, {"date": "2015-12-15", "value": 4343.79980469}, {"date": "2015-12-16", "value": 4357.39990234}, {"date": "2015-12-17", "value": 4324.39990234}, {"date": "2015-12-18", "value": 4289.29980469}, {"date": "2015-12-21", "value": 4286.29980469}, {"date": "2015-12-22", "value": 4301.20019531}, {"date": "2015-12-23", "value": 4330.60009766}, {"date": "2015-12-24", "value": 4326.89990234}, {"date": "2015-12-25", "value": 4333.5}, {"date": "2015-12-28", "value": 4333.5}, {"date": "2015-12-29", "value": 4351.39990234}, {"date": "2015-12-30", "value": 4345.10009766}, {"date": "2015-12-31", "value": 4329.29980469}, {"date": "2016-01-01", "value": 4316.70019531}, {"date": "2016-01-04", "value": 4316.70019531}, {"date": "2016-01-05", "value": 4323.10009766}, {"date": "2016-01-06", "value": 4261.60009766}, {"date": "2016-01-07", "value": 4259.0}, {"date": "2016-01-08", "value": 4307.79980469}, {"date": "2016-01-11", "value": 4305.10009766}, {"date": "2016-01-12", "value": 4305.29980469}, {"date": "2016-01-13", "value": 4287.70019531}, {"date": "2016-01-14", "value": 4276.20019531}, {"date": "2016-01-15", "value": 4320.29980469}, {"date": "2016-01-18", "value": 4308.0}, {"date": "2016-01-19", "value": 4306.5}, {"date": "2016-01-20", "value": 4290.89990234}, {"date": "2016-01-21", "value": 4334.39990234}, {"date": "2016-01-22", "value": 4311.70019531}, {"date": "2016-01-25", "value": 4281.89990234}, {"date": "2016-01-26", "value": 4271.39990234}, {"date": "2016-01-27", "value": 4273.89990234}, {"date": "2016-01-28", "value": 4295.60009766}, {"date": "2016-01-29", "value": 4309.5}, {"date": "2016-02-01", "value": 4306.70019531}, {"date": "2016-02-02", "value": 4287.20019531}, {"date": "2016-02-03", "value": 4309.0}, {"date": "2016-02-04", "value": 4309.60009766}, {"date": "2016-02-05", "value": 4408.79980469}, {"date": "2016-02-08", "value": 4421.10009766}, {"date": "2016-02-09", "value": 4390.20019531}, {"date": "2016-02-10", "value": 4424.70019531}, {"date": "2016-02-11", "value": 4442.20019531}, {"date": "2016-02-12", "value": 4471.89990234}, {"date": "2016-02-15", "value": 4458.60009766}, {"date": "2016-02-16", "value": 4404.60009766}, {"date": "2016-02-17", "value": 4385.10009766}, {"date": "2016-02-18", "value": 4381.20019531}, {"date": "2016-02-19", "value": 4361.70019531}, {"date": "2016-02-22", "value": 4356.70019531}, {"date": "2016-02-23", "value": 4361.5}, {"date": "2016-02-24", "value": 4309.0}, {"date": "2016-02-25", "value": 4296.5}, {"date": "2016-02-26", "value": 4328.10009766}, {"date": "2016-02-29", "value": 4322.5}, {"date": "2016-03-01", "value": 4266.60009766}, {"date": "2016-03-02", "value": 4262.60009766}, {"date": "2016-03-03", "value": 4253.70019531}, {"date": "2016-03-04", "value": 4263.70019531}, {"date": "2016-03-07", "value": 4293.60009766}, {"date": "2016-03-08", "value": 4281.20019531}, {"date": "2016-03-09", "value": 4305.10009766}, {"date": "2016-03-10", "value": 4289.60009766}, {"date": "2016-03-11", "value": 4291.29980469}, {"date": "2016-03-14", "value": 4348.70019531}, {"date": "2016-03-15", "value": 4348.60009766}, {"date": "2016-03-16", "value": 4344.0}, {"date": "2016-03-17", "value": 4337.20019531}, {"date": "2016-03-18", "value": 4432.29980469}, {"date": "2016-03-21", "value": 4411.39990234}, {"date": "2016-03-22", "value": 4452.0}, {"date": "2016-03-23", "value": 4388.20019531}, {"date": "2016-03-24", "value": 4382.20019531}, {"date": "2016-03-25", "value": 4400.5}, {"date": "2016-03-28", "value": 4400.5}, {"date": "2016-03-29", "value": 4400.5}, {"date": "2016-03-30", "value": 4389.5}, {"date": "2016-03-31", "value": 4438.70019531}, {"date": "2016-04-01", "value": 4464.20019531}, {"date": "2016-04-04", "value": 4504.89990234}, {"date": "2016-04-05", "value": 4461.89990234}, {"date": "2016-04-06", "value": 4461.39990234}, {"date": "2016-04-07", "value": 4457.29980469}, {"date": "2016-04-08", "value": 4472.5}, {"date": "2016-04-11", "value": 4475.20019531}, {"date": "2016-04-12", "value": 4475.60009766}, {"date": "2016-04-13", "value": 4498.0}, {"date": "2016-04-14", "value": 4443.60009766}, {"date": "2016-04-15", "value": 4403.70019531}, {"date": "2016-04-18", "value": 4431.60009766}, {"date": "2016-04-19", "value": 4439.29980469}, {"date": "2016-04-20", "value": 4457.10009766}, {"date": "2016-04-21", "value": 4470.39990234}, {"date": "2016-04-22", "value": 4458.20019531}, {"date": "2016-04-25", "value": 4452.60009766}, {"date": "2016-04-26", "value": 4445.10009766}, {"date": "2016-04-27", "value": 4413.70019531}, {"date": "2016-04-28", "value": 4460.70019531}, {"date": "2016-04-29", "value": 4474.5}, {"date": "2016-05-02", "value": 4534.5}, {"date": "2016-05-03", "value": 4543.39990234}, {"date": "2016-05-04", "value": 4607.60009766}, {"date": "2016-05-05", "value": 4568.5}, {"date": "2016-05-06", "value": 4533.5}, {"date": "2016-05-09", "value": 4544.89990234}, {"date": "2016-05-10", "value": 4526.0}, {"date": "2016-05-11", "value": 4518.89990234}, {"date": "2016-05-12", "value": 4534.29980469}, {"date": "2016-05-13", "value": 4532.89990234}, {"date": "2016-05-16", "value": 4513.89990234}, {"date": "2016-05-17", "value": 4517.5}, {"date": "2016-05-18", "value": 4504.29980469}, {"date": "2016-05-19", "value": 4482.39990234}, {"date": "2016-05-20", "value": 4458.60009766}, {"date": "2016-05-23", "value": 4463.79980469}, {"date": "2016-05-24", "value": 4465.60009766}, {"date": "2016-05-25", "value": 4451.10009766}, {"date": "2016-05-26", "value": 4438.29980469}, {"date": "2016-05-27", "value": 4457.39990234}, {"date": "2016-05-30", "value": 4465.89990234}, {"date": "2016-05-31", "value": 4450.70019531}, {"date": "2016-06-01", "value": 4455.39990234}, {"date": "2016-06-02", "value": 4458.10009766}, {"date": "2016-06-03", "value": 4477.5}, {"date": "2016-06-06", "value": 4453.39990234}, {"date": "2016-06-07", "value": 4533.10009766}, {"date": "2016-06-08", "value": 4537.60009766}, {"date": "2016-06-09", "value": 4545.79980469}, {"date": "2016-06-10", "value": 4533.39990234}, {"date": "2016-06-13", "value": 4515.20019531}, {"date": "2016-06-14", "value": 4500.70019531}, {"date": "2016-06-15", "value": 4477.60009766}, {"date": "2016-06-16", "value": 4478.39990234}, {"date": "2016-06-17", "value": 4474.5}, {"date": "2016-06-20", "value": 4517.29980469}, {"date": "2016-06-21", "value": 4521.5}, {"date": "2016-06-22", "value": 4520.5}, {"date": "2016-06-23", "value": 4509.5}, {"date": "2016-06-24", "value": 4553.20019531}, {"date": "2016-06-27", "value": 4411.89990234}, {"date": "2016-06-28", "value": 4396.20019531}, {"date": "2016-06-29", "value": 4428.20019531}, {"date": "2016-06-30", "value": 4428.20019531}, {"date": "2016-07-01", "value": 4452.0}, {"date": "2016-07-04", "value": 4443.89990234}, {"date": "2016-07-05", "value": 4440.89990234}, {"date": "2016-07-06", "value": 4456.39990234}, {"date": "2016-07-07", "value": 4422.29980469}, {"date": "2016-07-08", "value": 4431.10009766}, {"date": "2016-07-11", "value": 4423.79980469}, {"date": "2016-07-12", "value": 4415.20019531}, {"date": "2016-07-13", "value": 4430.29980469}, {"date": "2016-07-14", "value": 4425.89990234}, {"date": "2016-07-15", "value": 4433.20019531}, {"date": "2016-07-18", "value": 4449.5}, {"date": "2016-07-19", "value": 4412.89990234}, {"date": "2016-07-20", "value": 4416.39990234}, {"date": "2016-07-21", "value": 4398.10009766}, {"date": "2016-07-22", "value": 4399.79980469}, {"date": "2016-07-25", "value": 4400.20019531}, {"date": "2016-07-26", "value": 4391.0}, {"date": "2016-07-27", "value": 4398.20019531}, {"date": "2016-07-28", "value": 4355.70019531}, {"date": "2016-07-29", "value": 4433.10009766}, {"date": "2016-08-01", "value": 4444.79980469}, {"date": "2016-08-02", "value": 4466.20019531}, {"date": "2016-08-03", "value": 4490.39990234}, {"date": "2016-08-04", "value": 4494.20019531}, {"date": "2016-08-05", "value": 4466.60009766}, {"date": "2016-08-08", "value": 4472.39990234}, {"date": "2016-08-09", "value": 4445.0}, {"date": "2016-08-10", "value": 4446.39990234}, {"date": "2016-08-11", "value": 4484.20019531}, {"date": "2016-08-12", "value": 4473.89990234}, {"date": "2016-08-15", "value": 4475.20019531}, {"date": "2016-08-16", "value": 4482.0}, {"date": "2016-08-17", "value": 4524.10009766}, {"date": "2016-08-18", "value": 4520.89990234}, {"date": "2016-08-19", "value": 4542.29980469}, {"date": "2016-08-22", "value": 4542.29980469}, {"date": "2016-08-23", "value": 4530.60009766}, {"date": "2016-08-24", "value": 4547.0}, {"date": "2016-08-25", "value": 4525.10009766}, {"date": "2016-08-26", "value": 4529.60009766}, {"date": "2016-08-29", "value": 4529.20019531}, {"date": "2016-08-30", "value": 4486.39990234}, {"date": "2016-08-31", "value": 4480.89990234}, {"date": "2016-09-01", "value": 4469.70019531}, {"date": "2016-09-02", "value": 4473.79980469}, {"date": "2016-09-05", "value": 4485.70019531}, {"date": "2016-09-06", "value": 4477.20019531}, {"date": "2016-09-07", "value": 4480.70019531}, {"date": "2016-09-08", "value": 4514.0}, {"date": "2016-09-09", "value": 4532.0}, {"date": "2016-09-12", "value": 4519.70019531}, {"date": "2016-09-13", "value": 4502.39990234}, {"date": "2016-09-14", "value": 4506.70019531}, {"date": "2016-09-15", "value": 4503.39990234}, {"date": "2016-09-16", "value": 4508.89990234}, {"date": "2016-09-19", "value": 4504.5}, {"date": "2016-09-20", "value": 4478.29980469}, {"date": "2016-09-21", "value": 4486.10009766}, {"date": "2016-09-22", "value": 4473.0}, {"date": "2016-09-23", "value": 4509.5}, {"date": "2016-09-26", "value": 4499.60009766}, {"date": "2016-09-27", "value": 4508.10009766}, {"date": "2016-09-28", "value": 4510.0}, {"date": "2016-09-29", "value": 4497.79980469}, {"date": "2016-09-30", "value": 4498.0}, {"date": "2016-10-03", "value": 4476.10009766}, {"date": "2016-10-04", "value": 4547.60009766}, {"date": "2016-10-05", "value": 4472.29980469}, {"date": "2016-10-06", "value": 4499.70019531}, {"date": "2016-10-07", "value": 4483.60009766}, {"date": "2016-10-10", "value": 4462.0}, {"date": "2016-10-11", "value": 4473.29980469}, {"date": "2016-10-12", "value": 4437.29980469}, {"date": "2016-10-13", "value": 4404.70019531}, {"date": "2016-10-14", "value": 4416.79980469}, {"date": "2016-10-17", "value": 4409.79980469}, {"date": "2016-10-18", "value": 4397.0}, {"date": "2016-10-19", "value": 4394.60009766}, {"date": "2016-10-20", "value": 4381.89990234}, {"date": "2016-10-21", "value": 4380.0}, {"date": "2016-10-24", "value": 4345.70019531}, {"date": "2016-10-25", "value": 4351.29980469}, {"date": "2016-10-26", "value": 4338.79980469}, {"date": "2016-10-27", "value": 4356.89990234}, {"date": "2016-10-28", "value": 4359.60009766}, {"date": "2016-10-31", "value": 4361.0}, {"date": "2016-11-01", "value": 4365.0}, {"date": "2016-11-02", "value": 4366.0}, {"date": "2016-11-03", "value": 4427.20019531}, {"date": "2016-11-04", "value": 4415.10009766}, {"date": "2016-11-07", "value": 4419.0}, {"date": "2016-11-08", "value": 4387.60009766}, {"date": "2016-11-09", "value": 4390.60009766}, {"date": "2016-11-10", "value": 4410.10009766}, {"date": "2016-11-11", "value": 4284.89990234}, {"date": "2016-11-14", "value": 4301.39990234}, {"date": "2016-11-15", "value": 4265.10009766}, {"date": "2016-11-16", "value": 4275.70019531}, {"date": "2016-11-17", "value": 4264.29980469}, {"date": "2016-11-18", "value": 4247.79980469}, {"date": "2016-11-21", "value": 4204.20019531}, {"date": "2016-11-22", "value": 4210.5}, {"date": "2016-11-23", "value": 4210.70019531}, {"date": "2016-11-24", "value": 4207.5}, {"date": "2016-11-25", "value": 4188.20019531}, {"date": "2016-11-28", "value": 4196.89990234}, {"date": "2016-11-29", "value": 4202.5}, {"date": "2016-11-30", "value": 4199.79980469}, {"date": "2016-12-01", "value": 4216.0}, {"date": "2016-12-02", "value": 4206.0}, {"date": "2016-12-05", "value": 4213.70019531}, {"date": "2016-12-06", "value": 4267.0}, {"date": "2016-12-07", "value": 4252.0}, {"date": "2016-12-08", "value": 4248.70019531}, {"date": "2016-12-09", "value": 4273.0}, {"date": "2016-12-12", "value": 4188.39990234}, {"date": "2016-12-13", "value": 4206.79980469}, {"date": "2016-12-14", "value": 4200.20019531}, {"date": "2016-12-15", "value": 4217.0}, {"date": "2016-12-16", "value": 4120.89990234}, {"date": "2016-12-19", "value": 4136.29980469}, {"date": "2016-12-20", "value": 4114.0}, {"date": "2016-12-21", "value": 4103.89990234}, {"date": "2016-12-22", "value": 4110.0}, {"date": "2016-12-23", "value": 4127.20019531}, {"date": "2016-12-26", "value": 4128.60009766}, {"date": "2016-12-27", "value": 4128.60009766}, {"date": "2016-12-28", "value": 4123.79980469}, {"date": "2016-12-29", "value": 4109.10009766}, {"date": "2016-12-30", "value": 4126.60009766}, {"date": "2017-01-02", "value": 4170.29980469}, {"date": "2017-01-03", "value": 4137.70019531}, {"date": "2017-01-04", "value": 4104.5}, {"date": "2017-01-05", "value": 4119.60009766}, {"date": "2017-01-06", "value": 4144.20019531}, {"date": "2017-01-09", "value": 4181.60009766}, {"date": "2017-01-10", "value": 4156.60009766}, {"date": "2017-01-11", "value": 4176.70019531}, {"date": "2017-01-12", "value": 4152.89990234}, {"date": "2017-01-13", "value": 4205.89990234}, {"date": "2017-01-16", "value": 4203.60009766}, {"date": "2017-01-17", "value": 4181.10009766}, {"date": "2017-01-18", "value": 4227.79980469}, {"date": "2017-01-19", "value": 4218.70019531}, {"date": "2017-01-20", "value": 4210.60009766}, {"date": "2017-01-23", "value": 4198.10009766}, {"date": "2017-01-24", "value": 4234.60009766}, {"date": "2017-01-25", "value": 4240.29980469}, {"date": "2017-01-26", "value": 4244.0}, {"date": "2017-01-27", "value": 4235.60009766}, {"date": "2017-01-30", "value": 4223.5}, {"date": "2017-01-31", "value": 4197.89990234}, {"date": "2017-02-01", "value": 4244.39990234}, {"date": "2017-02-02", "value": 4265.10009766}, {"date": "2017-02-03", "value": 4268.70019531}, {"date": "2017-02-06", "value": 4237.79980469}, {"date": "2017-02-07", "value": 4237.70019531}, {"date": "2017-02-08", "value": 4211.29980469}, {"date": "2017-02-09", "value": 4202.20019531}, {"date": "2017-02-10", "value": 4212.79980469}, {"date": "2017-02-13", "value": 4195.79980469}, {"date": "2017-02-14", "value": 4188.20019531}, {"date": "2017-02-15", "value": 4182.20019531}, {"date": "2017-02-16", "value": 4153.60009766}, {"date": "2017-02-17", "value": 4184.39990234}, {"date": "2017-02-20", "value": 4189.60009766}, {"date": "2017-02-21", "value": 4181.39990234}, {"date": "2017-02-22", "value": 4148.70019531}, {"date": "2017-02-23", "value": 4131.20019531}, {"date": "2017-02-24", "value": 4151.60009766}, {"date": "2017-02-27", "value": 4173.0}, {"date": "2017-02-28", "value": 4162.89990234}, {"date": "2017-03-01", "value": 4167.20019531}, {"date": "2017-03-02", "value": 4140.5}, {"date": "2017-03-03", "value": 4134.79980469}, {"date": "2017-03-06", "value": 4123.0}, {"date": "2017-03-07", "value": 4158.60009766}, {"date": "2017-03-08", "value": 4132.5}, {"date": "2017-03-09", "value": 4147.89990234}, {"date": "2017-03-10", "value": 4148.20019531}, {"date": "2017-03-13", "value": 4164.20019531}, {"date": "2017-03-14", "value": 4168.20019531}, {"date": "2017-03-15", "value": 4173.70019531}, {"date": "2017-03-16", "value": 4166.79980469}, {"date": "2017-03-17", "value": 4177.39990234}, {"date": "2017-03-20", "value": 4182.79980469}, {"date": "2017-03-21", "value": 4195.0}, {"date": "2017-03-22", "value": 4218.60009766}, {"date": "2017-03-23", "value": 4234.79980469}, {"date": "2017-03-24", "value": 4206.89990234}, {"date": "2017-03-27", "value": 4211.60009766}, {"date": "2017-03-28", "value": 4240.20019531}, {"date": "2017-03-29", "value": 4235.60009766}, {"date": "2017-03-30", "value": 4208.79980469}, {"date": "2017-03-31", "value": 4192.10009766}, {"date": "2017-04-03", "value": 4184.20019531}, {"date": "2017-04-04", "value": 4173.79980469}, {"date": "2017-04-05", "value": 4168.60009766}, {"date": "2017-04-06", "value": 4179.79980469}, {"date": "2017-04-07", "value": 4177.20019531}, {"date": "2017-04-10", "value": 4164.20019531}, {"date": "2017-04-11", "value": 4143.10009766}, {"date": "2017-04-12", "value": 4157.0}, {"date": "2017-04-13", "value": 4151.89990234}, {"date": "2017-04-14", "value": 4167.60009766}, {"date": "2017-04-17", "value": 4167.60009766}, {"date": "2017-04-18", "value": 4167.60009766}, {"date": "2017-04-19", "value": 4178.5}, {"date": "2017-04-20", "value": 4203.29980469}, {"date": "2017-04-21", "value": 4215.0}, {"date": "2017-04-24", "value": 4196.39990234}, {"date": "2017-04-25", "value": 4271.5}, {"date": "2017-04-26", "value": 4279.89990234}, {"date": "2017-04-27", "value": 4285.20019531}, {"date": "2017-04-28", "value": 4291.89990234}, {"date": "2017-05-01", "value": 4308.20019531}, {"date": "2017-05-02", "value": 4308.20019531}, {"date": "2017-05-03", "value": 4318.60009766}, {"date": "2017-05-04", "value": 4315.89990234}, {"date": "2017-05-05", "value": 4324.20019531}, {"date": "2017-05-08", "value": 4335.70019531}, {"date": "2017-05-09", "value": 4333.79980469}, {"date": "2017-05-10", "value": 4311.89990234}, {"date": "2017-05-11", "value": 4300.79980469}, {"date": "2017-05-12", "value": 4292.70019531}, {"date": "2017-05-15", "value": 4303.79980469}, {"date": "2017-05-16", "value": 4340.0}, {"date": "2017-05-17", "value": 4373.70019531}, {"date": "2017-05-18", "value": 4399.79980469}, {"date": "2017-05-19", "value": 4412.89990234}, {"date": "2017-05-22", "value": 4423.89990234}, {"date": "2017-05-23", "value": 4450.20019531}, {"date": "2017-05-24", "value": 4454.60009766}, {"date": "2017-05-25", "value": 4439.60009766}, {"date": "2017-05-26", "value": 4453.0}, {"date": "2017-05-29", "value": 4454.89990234}, {"date": "2017-05-30", "value": 4453.5}, {"date": "2017-05-31", "value": 4441.29980469}, {"date": "2017-06-01", "value": 4465.29980469}, {"date": "2017-06-02", "value": 4471.39990234}, {"date": "2017-06-05", "value": 4467.5}, {"date": "2017-06-06", "value": 4477.5}, {"date": "2017-06-07", "value": 4486.0}, {"date": "2017-06-08", "value": 4468.89990234}, {"date": "2017-06-09", "value": 4478.10009766}, {"date": "2017-06-12", "value": 4456.20019531}, {"date": "2017-06-13", "value": 4470.79980469}, {"date": "2017-06-14", "value": 4469.5}, {"date": "2017-06-15", "value": 4468.70019531}, {"date": "2017-06-16", "value": 4453.20019531}, {"date": "2017-06-19", "value": 4457.70019531}, {"date": "2017-06-20", "value": 4470.5}, {"date": "2017-06-21", "value": 4459.20019531}, {"date": "2017-06-22", "value": 4457.89990234}, {"date": "2017-06-23", "value": 4464.5}, {"date": "2017-06-26", "value": 4468.10009766}, {"date": "2017-06-27", "value": 4472.39990234}, {"date": "2017-06-28", "value": 4506.20019531}, {"date": "2017-06-29", "value": 4549.60009766}, {"date": "2017-06-30", "value": 4569.10009766}, {"date": "2017-07-03", "value": 4567.70019531}, {"date": "2017-07-04", "value": 4553.60009766}, {"date": "2017-07-05", "value": 4539.29980469}, {"date": "2017-07-06", "value": 4533.20019531}, {"date": "2017-07-07", "value": 4551.0}, {"date": "2017-07-10", "value": 4571.39990234}, {"date": "2017-07-12", "value": 4563.70019531}, {"date": "2017-07-13", "value": 4587.29980469}, {"date": "2017-07-14", "value": 4559.5}, {"date": "2017-07-17", "value": 4569.39990234}, {"date": "2017-07-18", "value": 4587.60009766}, {"date": "2017-07-19", "value": 4629.89990234}, {"date": "2017-07-20", "value": 4616.70019531}, {"date": "2017-07-21", "value": 4611.10009766}, {"date": "2017-07-24", "value": 4670.20019531}, {"date": "2017-07-25", "value": 4675.70019531}, {"date": "2017-07-26", "value": 4671.79980469}, {"date": "2017-07-27", "value": 4671.10009766}, {"date": "2017-07-28", "value": 4693.10009766}, {"date": "2017-07-31", "value": 4699.39990234}, {"date": "2017-08-01", "value": 4705.20019531}, {"date": "2017-08-02", "value": 4740.5}, {"date": "2017-08-03", "value": 4752.60009766}, {"date": "2017-08-04", "value": 4752.29980469}, {"date": "2017-08-07", "value": 4770.39990234}, {"date": "2017-08-08", "value": 4741.89990234}, {"date": "2017-08-09", "value": 4750.89990234}, {"date": "2017-08-10", "value": 4720.60009766}, {"date": "2017-08-11", "value": 4716.10009766}, {"date": "2017-08-14", "value": 4733.29980469}, {"date": "2017-08-15", "value": 4727.0}, {"date": "2017-08-16", "value": 4737.39990234}, {"date": "2017-08-17", "value": 4721.10009766}, {"date": "2017-08-18", "value": 4721.70019531}, {"date": "2017-08-21", "value": 4739.89990234}, {"date": "2017-08-22", "value": 4740.89990234}, {"date": "2017-08-23", "value": 4732.89990234}, {"date": "2017-08-24", "value": 4727.0}, {"date": "2017-08-25", "value": 4678.60009766}, {"date": "2017-08-28", "value": 4675.29980469}, {"date": "2017-08-29", "value": 4736.79980469}, {"date": "2017-08-30", "value": 4772.89990234}, {"date": "2017-08-31", "value": 4737.89990234}, {"date": "2017-09-01", "value": 4708.89990234}, {"date": "2017-09-04", "value": 4725.5}, {"date": "2017-09-05", "value": 4723.89990234}, {"date": "2017-09-06", "value": 4715.0}, {"date": "2017-09-07", "value": 4727.5}, {"date": "2017-09-08", "value": 4750.89990234}, {"date": "2017-09-11", "value": 4784.39990234}, {"date": "2017-09-12", "value": 4764.5}, {"date": "2017-09-13", "value": 4739.79980469}, {"date": "2017-09-14", "value": 4756.89990234}, {"date": "2017-09-15", "value": 4726.10009766}, {"date": "2017-09-18", "value": 4746.0}, {"date": "2017-09-19", "value": 4753.60009766}, {"date": "2017-09-20", "value": 4764.5}, {"date": "2017-09-21", "value": 4772.29980469}, {"date": "2017-09-22", "value": 4733.70019531}, {"date": "2017-09-25", "value": 4756.29980469}, {"date": "2017-09-26", "value": 4721.70019531}, {"date": "2017-09-27", "value": 4683.20019531}, {"date": "2017-09-28", "value": 4659.60009766}, {"date": "2017-09-29", "value": 4672.89990234}, {"date": "2017-10-02", "value": 4684.10009766}, {"date": "2017-10-03", "value": 4656.79980469}, {"date": "2017-10-04", "value": 4667.20019531}, {"date": "2017-10-05", "value": 4671.0}, {"date": "2017-10-06", "value": 4657.0}, {"date": "2017-10-09", "value": 4641.5}, {"date": "2017-10-10", "value": 4656.79980469}, {"date": "2017-10-11", "value": 4664.5}, {"date": "2017-10-12", "value": 4676.39990234}, {"date": "2017-10-13", "value": 4688.89990234}, {"date": "2017-10-16", "value": 4675.39990234}, {"date": "2017-10-17", "value": 4674.89990234}, {"date": "2017-10-18", "value": 4649.89990234}, {"date": "2017-10-19", "value": 4642.10009766}, {"date": "2017-10-20", "value": 4672.20019531}, {"date": "2017-10-23", "value": 4668.29980469}, {"date": "2017-10-24", "value": 4647.10009766}, {"date": "2017-10-25", "value": 4654.89990234}, {"date": "2017-10-26", "value": 4659.0}, {"date": "2017-10-27", "value": 4684.70019531}, {"date": "2017-10-30", "value": 4597.0}, {"date": "2017-10-31", "value": 4599.39990234}, {"date": "2017-11-01", "value": 4612.29980469}, {"date": "2017-11-02", "value": 4600.60009766}, {"date": "2017-11-03", "value": 4608.10009766}, {"date": "2017-11-06", "value": 4606.79980469}, {"date": "2017-11-07", "value": 4581.10009766}, {"date": "2017-11-08", "value": 4568.39990234}, {"date": "2017-11-09", "value": 4579.60009766}, {"date": "2017-11-10", "value": 4601.39990234}, {"date": "2017-11-13", "value": 4595.39990234}, {"date": "2017-11-14", "value": 4606.89990234}, {"date": "2017-11-15", "value": 4627.10009766}, {"date": "2017-11-17", "value": 4639.89990234}, {"date": "2017-11-20", "value": 4651.79980469}, {"date": "2017-11-21", "value": 4649.79980469}, {"date": "2017-11-22", "value": 4625.79980469}, {"date": "2017-11-23", "value": 4639.39990234}, {"date": "2017-11-24", "value": 4685.20019531}, {"date": "2017-11-27", "value": 4694.20019531}, {"date": "2017-11-28", "value": 4712.89990234}, {"date": "2017-11-29", "value": 4700.89990234}, {"date": "2017-11-30", "value": 4678.5}, {"date": "2017-12-01", "value": 4676.0}, {"date": "2017-12-04", "value": 4701.89990234}, {"date": "2017-12-05", "value": 4687.79980469}, {"date": "2017-12-06", "value": 4693.79980469}, {"date": "2017-12-07", "value": 4668.79980469}, {"date": "2017-12-08", "value": 4664.5}, {"date": "2017-12-11", "value": 4639.79980469}, {"date": "2017-12-12", "value": 4667.79980469}, {"date": "2017-12-13", "value": 4655.39990234}, {"date": "2017-12-14", "value": 4640.89990234}, {"date": "2017-12-15", "value": 4675.60009766}, {"date": "2017-12-18", "value": 4665.0}, {"date": "2017-12-19", "value": 4659.60009766}, {"date": "2017-12-20", "value": 4668.79980469}, {"date": "2017-12-21", "value": 4679.10009766}, {"date": "2017-12-22", "value": 4696.89990234}, {"date": "2017-12-25", "value": 4684.60009766}, {"date": "2017-12-26", "value": 4684.60009766}, {"date": "2017-12-27", "value": 4684.60009766}, {"date": "2017-12-28", "value": 4701.0}, {"date": "2017-12-29", "value": 4727.20019531}, {"date": "2018-01-01", "value": 4739.20019531}, {"date": "2018-01-02", "value": 4739.20019531}, {"date": "2018-01-03", "value": 4768.39990234}, {"date": "2018-01-04", "value": 4748.10009766}, {"date": "2018-01-05", "value": 4763.5}, {"date": "2018-01-08", "value": 4766.89990234}, {"date": "2018-01-09", "value": 4737.60009766}, {"date": "2018-01-10", "value": 4717.79980469}, {"date": "2018-01-11", "value": 4744.29980469}, {"date": "2018-01-12", "value": 4707.29980469}, {"date": "2018-01-15", "value": 4776.39990234}, {"date": "2018-01-16", "value": 4835.29980469}, {"date": "2018-01-17", "value": 4816.70019531}, {"date": "2018-01-18", "value": 4811.5}, {"date": "2018-01-19", "value": 4825.39990234}, {"date": "2018-01-22", "value": 4838.79980469}, {"date": "2018-01-23", "value": 4826.5}, {"date": "2018-01-24", "value": 4812.89990234}, {"date": "2018-01-25", "value": 4865.10009766}, {"date": "2018-01-26", "value": 4891.70019531}, {"date": "2018-01-29", "value": 4906.60009766}, {"date": "2018-01-30", "value": 4877.10009766}, {"date": "2018-01-31", "value": 4896.60009766}, {"date": "2018-02-01", "value": 4905.29980469}, {"date": "2018-02-02", "value": 4892.70019531}, {"date": "2018-02-05", "value": 4919.29980469}, {"date": "2018-02-06", "value": 4899.0}, {"date": "2018-02-07", "value": 4872.60009766}, {"date": "2018-02-08", "value": 4860.89990234}, {"date": "2018-02-09", "value": 4818.29980469}, {"date": "2018-02-12", "value": 4818.5}, {"date": "2018-02-13", "value": 4833.10009766}, {"date": "2018-02-14", "value": 4865.20019531}, {"date": "2018-02-15", "value": 4861.39990234}, {"date": "2018-02-16", "value": 4907.39990234}, {"date": "2018-02-19", "value": 4922.89990234}, {"date": "2018-02-20", "value": 4885.60009766}, {"date": "2018-02-21", "value": 4857.79980469}, {"date": "2018-02-22", "value": 4855.89990234}, {"date": "2018-02-23", "value": 4835.89990234}, {"date": "2018-02-26", "value": 4842.79980469}, {"date": "2018-02-27", "value": 4847.79980469}, {"date": "2018-02-28", "value": 4839.20019531}, {"date": "2018-03-01", "value": 4802.60009766}, {"date": "2018-03-02", "value": 4783.70019531}, {"date": "2018-03-05", "value": 4829.0}, {"date": "2018-03-06", "value": 4827.79980469}, {"date": "2018-03-07", "value": 4861.29980469}, {"date": "2018-03-08", "value": 4879.89990234}, {"date": "2018-03-09", "value": 4851.29980469}, {"date": "2018-03-12", "value": 4819.29980469}, {"date": "2018-03-13", "value": 4814.39990234}, {"date": "2018-03-14", "value": 4835.0}, {"date": "2018-03-15", "value": 4852.0}, {"date": "2018-03-16", "value": 4833.5}, {"date": "2018-03-19", "value": 4852.60009766}, {"date": "2018-03-20", "value": 4813.0}, {"date": "2018-03-21", "value": 4815.0}, {"date": "2018-03-22", "value": 4796.5}, {"date": "2018-03-23", "value": 4828.79980469}, {"date": "2018-03-26", "value": 4829.20019531}, {"date": "2018-03-27", "value": 4851.39990234}, {"date": "2018-03-28", "value": 4856.79980469}, {"date": "2018-03-29", "value": 4854.0}, {"date": "2018-03-30", "value": 4829.10009766}, {"date": "2018-04-02", "value": 4829.10009766}, {"date": "2018-04-03", "value": 4829.10009766}, {"date": "2018-04-04", "value": 4817.79980469}, {"date": "2018-04-05", "value": 4816.5}, {"date": "2018-04-06", "value": 4818.10009766}, {"date": "2018-04-09", "value": 4805.70019531}, {"date": "2018-04-10", "value": 4815.29980469}, {"date": "2018-04-11", "value": 4842.29980469}, {"date": "2018-04-12", "value": 4863.60009766}, {"date": "2018-04-13", "value": 4853.60009766}, {"date": "2018-04-16", "value": 4853.70019531}, {"date": "2018-04-17", "value": 4863.10009766}, {"date": "2018-04-18", "value": 4862.20019531}, {"date": "2018-04-19", "value": 4876.89990234}, {"date": "2018-04-20", "value": 4872.70019531}, {"date": "2018-04-23", "value": 4851.20019531}, {"date": "2018-04-24", "value": 4816.0}, {"date": "2018-04-25", "value": 4839.29980469}, {"date": "2018-04-26", "value": 4811.39990234}, {"date": "2018-04-27", "value": 4803.79980469}, {"date": "2018-04-30", "value": 4773.79980469}, {"date": "2018-05-01", "value": 4763.0}, {"date": "2018-05-02", "value": 4763.0}, {"date": "2018-05-03", "value": 4747.79980469}, {"date": "2018-05-04", "value": 4755.10009766}, {"date": "2018-05-07", "value": 4750.60009766}, {"date": "2018-05-08", "value": 4728.89990234}, {"date": "2018-05-09", "value": 4717.0}, {"date": "2018-05-10", "value": 4715.39990234}, {"date": "2018-05-11", "value": 4723.60009766}, {"date": "2018-05-14", "value": 4743.20019531}, {"date": "2018-05-15", "value": 4770.70019531}, {"date": "2018-05-16", "value": 4765.20019531}, {"date": "2018-05-17", "value": 4692.0}, {"date": "2018-05-18", "value": 4687.89990234}, {"date": "2018-05-21", "value": 4683.20019531}, {"date": "2018-05-22", "value": 4671.10009766}, {"date": "2018-05-23", "value": 4699.60009766}, {"date": "2018-05-24", "value": 4663.0}, {"date": "2018-05-25", "value": 4665.39990234}, {"date": "2018-05-28", "value": 4661.0}, {"date": "2018-05-29", "value": 4648.29980469}, {"date": "2018-05-30", "value": 4603.70019531}, {"date": "2018-05-31", "value": 4637.39990234}, {"date": "2018-06-01", "value": 4659.29980469}, {"date": "2018-06-04", "value": 4666.10009766}, {"date": "2018-06-05", "value": 4676.60009766}, {"date": "2018-06-06", "value": 4658.89990234}, {"date": "2018-06-07", "value": 4694.10009766}, {"date": "2018-06-08", "value": 4715.20019531}, {"date": "2018-06-11", "value": 4676.79980469}, {"date": "2018-06-12", "value": 4677.5}, {"date": "2018-06-13", "value": 4682.5}, {"date": "2018-06-14", "value": 4673.10009766}, {"date": "2018-06-15", "value": 4681.70019531}, {"date": "2018-06-18", "value": 4624.20019531}, {"date": "2018-06-19", "value": 4634.29980469}, {"date": "2018-06-20", "value": 4604.79980469}, {"date": "2018-06-21", "value": 4595.0}, {"date": "2018-06-22", "value": 4599.70019531}, {"date": "2018-06-25", "value": 4643.29980469}, {"date": "2018-06-26", "value": 4639.60009766}, {"date": "2018-06-27", "value": 4655.5}, {"date": "2018-06-28", "value": 4642.0}, {"date": "2018-06-29", "value": 4623.29980469}, {"date": "2018-07-02", "value": 4644.0}, {"date": "2018-07-03", "value": 4629.70019531}, {"date": "2018-07-04", "value": 4626.29980469}, {"date": "2018-07-05", "value": 4624.0}, {"date": "2018-07-06", "value": 4645.20019531}, {"date": "2018-07-09", "value": 4650.60009766}, {"date": "2018-07-10", "value": 4673.10009766}, {"date": "2018-07-11", "value": 4642.39990234}, {"date": "2018-07-12", "value": 4645.79980469}, {"date": "2018-07-13", "value": 4626.29980469}, {"date": "2018-07-16", "value": 4613.60009766}, {"date": "2018-07-17", "value": 4629.0}, {"date": "2018-07-18", "value": 4653.79980469}, {"date": "2018-07-19", "value": 4617.29980469}, {"date": "2018-07-20", "value": 4606.70019531}, {"date": "2018-07-23", "value": 4628.89990234}, {"date": "2018-07-24", "value": 4652.20019531}, {"date": "2018-07-25", "value": 4651.89990234}, {"date": "2018-07-26", "value": 4650.20019531}, {"date": "2018-07-27", "value": 4648.89990234}, {"date": "2018-07-30", "value": 4629.39990234}, {"date": "2018-07-31", "value": 4651.10009766}, {"date": "2018-08-01", "value": 4662.0}, {"date": "2018-08-02", "value": 4647.10009766}, {"date": "2018-08-03", "value": 4633.29980469}, {"date": "2018-08-06", "value": 4607.10009766}, {"date": "2018-08-07", "value": 4595.79980469}, {"date": "2018-08-08", "value": 4630.29980469}, {"date": "2018-08-09", "value": 4619.10009766}, {"date": "2018-08-10", "value": 4626.79980469}, {"date": "2018-08-13", "value": 4571.20019531}, {"date": "2018-08-14", "value": 4531.20019531}, {"date": "2018-08-15", "value": 4543.39990234}, {"date": "2018-08-16", "value": 4508.39990234}, {"date": "2018-08-17", "value": 4526.79980469}, {"date": "2018-08-20", "value": 4537.10009766}, {"date": "2018-08-21", "value": 4525.89990234}, {"date": "2018-08-22", "value": 4592.39990234}, {"date": "2018-08-23", "value": 4621.20019531}, {"date": "2018-08-24", "value": 4622.29980469}, {"date": "2018-08-27", "value": 4619.20019531}, {"date": "2018-08-28", "value": 4633.5}, {"date": "2018-08-29", "value": 4671.70019531}, {"date": "2018-08-30", "value": 4659.0}, {"date": "2018-08-31", "value": 4672.60009766}, {"date": "2018-09-03", "value": 4673.29980469}, {"date": "2018-09-04", "value": 4648.70019531}, {"date": "2018-09-05", "value": 4627.10009766}, {"date": "2018-09-06", "value": 4640.79980469}, {"date": "2018-09-07", "value": 4638.5}, {"date": "2018-09-10", "value": 4639.79980469}, {"date": "2018-09-11", "value": 4647.0}, {"date": "2018-09-12", "value": 4631.79980469}, {"date": "2018-09-13", "value": 4644.39990234}, {"date": "2018-09-14", "value": 4663.0}, {"date": "2018-09-17", "value": 4697.60009766}, {"date": "2018-09-18", "value": 4680.29980469}, {"date": "2018-09-19", "value": 4687.70019531}, {"date": "2018-09-20", "value": 4690.5}, {"date": "2018-09-21", "value": 4704.39990234}, {"date": "2018-09-24", "value": 4716.5}, {"date": "2018-09-25", "value": 4722.0}, {"date": "2018-09-26", "value": 4710.60009766}, {"date": "2018-09-27", "value": 4697.89990234}, {"date": "2018-09-28", "value": 4687.29980469}, {"date": "2018-10-01", "value": 4627.20019531}, {"date": "2018-10-02", "value": 4639.70019531}, {"date": "2018-10-03", "value": 4604.89990234}, {"date": "2018-10-04", "value": 4619.60009766}, {"date": "2018-10-05", "value": 4594.10009766}, {"date": "2018-10-08", "value": 4591.10009766}, {"date": "2018-10-09", "value": 4570.79980469}, {"date": "2018-10-10", "value": 4561.20019531}, {"date": "2018-10-11", "value": 4561.10009766}, {"date": "2018-10-12", "value": 4625.20019531}, {"date": "2018-10-15", "value": 4627.0}, {"date": "2018-10-16", "value": 4646.79980469}, {"date": "2018-10-17", "value": 4623.79980469}, {"date": "2018-10-18", "value": 4604.39990234}, {"date": "2018-10-19", "value": 4633.10009766}, {"date": "2018-10-22", "value": 4636.10009766}, {"date": "2018-10-23", "value": 4588.89990234}, {"date": "2018-10-24", "value": 4590.79980469}, {"date": "2018-10-25", "value": 4547.29980469}, {"date": "2018-10-26", "value": 4547.79980469}, {"date": "2018-10-29", "value": 4519.29980469}, {"date": "2018-10-30", "value": 4517.0}, {"date": "2018-10-31", "value": 4512.39990234}, {"date": "2018-11-01", "value": 4518.10009766}, {"date": "2018-11-02", "value": 4578.5}, {"date": "2018-11-05", "value": 4529.79980469}, {"date": "2018-11-06", "value": 4499.89990234}, {"date": "2018-11-07", "value": 4519.89990234}, {"date": "2018-11-08", "value": 4528.79980469}, {"date": "2018-11-09", "value": 4527.29980469}, {"date": "2018-11-12", "value": 4522.29980469}, {"date": "2018-11-13", "value": 4496.0}, {"date": "2018-11-14", "value": 4446.39990234}, {"date": "2018-11-15", "value": 4434.5}, {"date": "2018-11-16", "value": 4470.60009766}, {"date": "2018-11-19", "value": 4473.79980469}, {"date": "2018-11-20", "value": 4513.39990234}, {"date": "2018-11-21", "value": 4517.39990234}, {"date": "2018-11-22", "value": 4531.5}, {"date": "2018-11-23", "value": 4513.5}, {"date": "2018-11-26", "value": 4490.79980469}, {"date": "2018-11-27", "value": 4494.29980469}, {"date": "2018-11-28", "value": 4461.79980469}, {"date": "2018-11-29", "value": 4445.60009766}, {"date": "2018-11-30", "value": 4480.70019531}, {"date": "2018-12-03", "value": 4483.79980469}, {"date": "2018-12-04", "value": 4463.39990234}, {"date": "2018-12-05", "value": 4492.0}, {"date": "2018-12-06", "value": 4478.29980469}, {"date": "2018-12-07", "value": 4471.70019531}, {"date": "2018-12-10", "value": 4474.20019531}, {"date": "2018-12-11", "value": 4474.70019531}, {"date": "2018-12-12", "value": 4491.39990234}, {"date": "2018-12-13", "value": 4467.89990234}, {"date": "2018-12-14", "value": 4479.89990234}, {"date": "2018-12-17", "value": 4436.29980469}, {"date": "2018-12-18", "value": 4454.29980469}, {"date": "2018-12-19", "value": 4482.60009766}, {"date": "2018-12-20", "value": 4487.70019531}, {"date": "2018-12-21", "value": 4513.0}, {"date": "2018-12-24", "value": 4497.10009766}, {"date": "2018-12-25", "value": 4487.39990234}, {"date": "2018-12-26", "value": 4487.39990234}, {"date": "2018-12-27", "value": 4487.39990234}, {"date": "2018-12-28", "value": 4478.39990234}, {"date": "2018-12-31", "value": 4486.5}, {"date": "2019-01-01", "value": 4501.60009766}, {"date": "2019-01-02", "value": 4501.60009766}, {"date": "2019-01-03", "value": 4482.70019531}, {"date": "2019-01-04", "value": 4483.10009766}, {"date": "2019-01-07", "value": 4485.89990234}, {"date": "2019-01-08", "value": 4498.60009766}, {"date": "2019-01-09", "value": 4497.70019531}, {"date": "2019-01-10", "value": 4498.0}, {"date": "2019-01-11", "value": 4563.20019531}, {"date": "2019-01-14", "value": 4530.10009766}, {"date": "2019-01-15", "value": 4506.5}, {"date": "2019-01-16", "value": 4488.70019531}, {"date": "2019-01-17", "value": 4475.79980469}, {"date": "2019-01-18", "value": 4473.5}, {"date": "2019-01-21", "value": 4477.89990234}, {"date": "2019-01-22", "value": 4460.0}, {"date": "2019-01-23", "value": 4455.89990234}, {"date": "2019-01-24", "value": 4456.39990234}, {"date": "2019-01-25", "value": 4445.39990234}, {"date": "2019-01-28", "value": 4454.39990234}, {"date": "2019-01-29", "value": 4479.89990234}, {"date": "2019-01-30", "value": 4484.10009766}, {"date": "2019-01-31", "value": 4484.29980469}, {"date": "2019-02-01", "value": 4507.5}, {"date": "2019-02-04", "value": 4500.29980469}, {"date": "2019-02-05", "value": 4499.0}, {"date": "2019-02-06", "value": 4493.20019531}, {"date": "2019-02-07", "value": 4484.60009766}, {"date": "2019-02-08", "value": 4442.60009766}, {"date": "2019-02-11", "value": 4447.10009766}, {"date": "2019-02-12", "value": 4442.5}, {"date": "2019-02-13", "value": 4418.60009766}, {"date": "2019-02-14", "value": 4419.5}, {"date": "2019-02-15", "value": 4414.5}, {"date": "2019-02-18", "value": 4418.20019531}, {"date": "2019-02-19", "value": 4429.29980469}, {"date": "2019-02-20", "value": 4410.5}, {"date": "2019-02-21", "value": 4404.70019531}, {"date": "2019-02-22", "value": 4447.89990234}, {"date": "2019-02-25", "value": 4449.60009766}, {"date": "2019-02-26", "value": 4459.60009766}, {"date": "2019-02-27", "value": 4435.70019531}, {"date": "2019-02-28", "value": 4462.20019531}, {"date": "2019-03-01", "value": 4479.29980469}, {"date": "2019-03-04", "value": 4485.0}, {"date": "2019-03-05", "value": 4433.20019531}, {"date": "2019-03-06", "value": 4435.70019531}, {"date": "2019-03-07", "value": 4436.0}, {"date": "2019-03-08", "value": 4434.79980469}, {"date": "2019-03-11", "value": 4381.0}, {"date": "2019-03-12", "value": 4407.89990234}, {"date": "2019-03-13", "value": 4427.5}, {"date": "2019-03-14", "value": 4444.20019531}, {"date": "2019-03-15", "value": 4415.5}, {"date": "2019-03-18", "value": 4420.70019531}, {"date": "2019-03-19", "value": 4452.5}, {"date": "2019-03-20", "value": 4449.79980469}, {"date": "2019-03-21", "value": 4471.20019531}, {"date": "2019-03-22", "value": 4451.89990234}, {"date": "2019-03-25", "value": 4444.60009766}, {"date": "2019-03-26", "value": 4437.0}, {"date": "2019-03-27", "value": 4441.29980469}, {"date": "2019-03-28", "value": 4465.89990234}, {"date": "2019-03-29", "value": 4432.60009766}, {"date": "2019-04-01", "value": 4431.39990234}, {"date": "2019-04-02", "value": 4409.5}, {"date": "2019-04-03", "value": 4416.39990234}, {"date": "2019-04-04", "value": 4439.60009766}, {"date": "2019-04-05", "value": 4432.79980469}, {"date": "2019-04-08", "value": 4440.79980469}, {"date": "2019-04-09", "value": 4450.10009766}, {"date": "2019-04-10", "value": 4468.5}, {"date": "2019-04-11", "value": 4436.10009766}, {"date": "2019-04-12", "value": 4452.60009766}, {"date": "2019-04-15", "value": 4471.79980469}, {"date": "2019-04-16", "value": 4473.10009766}, {"date": "2019-04-17", "value": 4505.79980469}, {"date": "2019-04-18", "value": 4516.10009766}, {"date": "2019-04-19", "value": 4498.39990234}, {"date": "2019-04-22", "value": 4498.39990234}, {"date": "2019-04-23", "value": 4498.39990234}, {"date": "2019-04-24", "value": 4496.39990234}, {"date": "2019-04-25", "value": 4430.70019531}, {"date": "2019-04-26", "value": 4404.29980469}, {"date": "2019-04-29", "value": 4407.10009766}, {"date": "2019-04-30", "value": 4417.0}, {"date": "2019-05-01", "value": 4440.79980469}, {"date": "2019-05-02", "value": 4440.79980469}, {"date": "2019-05-03", "value": 4442.29980469}, {"date": "2019-05-06", "value": 4425.79980469}, {"date": "2019-05-07", "value": 4446.20019531}, {"date": "2019-05-08", "value": 4444.79980469}, {"date": "2019-05-09", "value": 4443.10009766}, {"date": "2019-05-10", "value": 4438.10009766}, {"date": "2019-05-13", "value": 4455.39990234}, {"date": "2019-05-14", "value": 4475.79980469}, {"date": "2019-05-15", "value": 4482.20019531}, {"date": "2019-05-16", "value": 4459.10009766}, {"date": "2019-05-17", "value": 4441.79980469}, {"date": "2019-05-20", "value": 4426.20019531}, {"date": "2019-05-21", "value": 4422.5}, {"date": "2019-05-22", "value": 4413.5}, {"date": "2019-05-23", "value": 4428.5}, {"date": "2019-05-24", "value": 4411.0}, {"date": "2019-05-27", "value": 4431.39990234}, {"date": "2019-05-28", "value": 4436.20019531}, {"date": "2019-05-29", "value": 4434.70019531}, {"date": "2019-05-30", "value": 4424.10009766}, {"date": "2019-05-31", "value": 4419.29980469}, {"date": "2019-06-03", "value": 4427.60009766}, {"date": "2019-06-04", "value": 4465.39990234}, {"date": "2019-06-05", "value": 4469.89990234}, {"date": "2019-06-06", "value": 4482.60009766}, {"date": "2019-06-07", "value": 4484.79980469}, {"date": "2019-06-10", "value": 4479.5}, {"date": "2019-06-11", "value": 4504.60009766}, {"date": "2019-06-12", "value": 4507.10009766}, {"date": "2019-06-13", "value": 4505.0}, {"date": "2019-06-14", "value": 4503.5}, {"date": "2019-06-17", "value": 4490.20019531}, {"date": "2019-06-18", "value": 4491.10009766}, {"date": "2019-06-19", "value": 4471.20019531}, {"date": "2019-06-20", "value": 4466.89990234}, {"date": "2019-06-21", "value": 4506.0}, {"date": "2019-06-24", "value": 4509.29980469}, {"date": "2019-06-25", "value": 4511.20019531}, {"date": "2019-06-26", "value": 4533.60009766}, {"date": "2019-06-27", "value": 4524.0}, {"date": "2019-06-28", "value": 4528.79980469}, {"date": "2019-07-01", "value": 4533.70019531}, {"date": "2019-07-02", "value": 4538.60009766}, {"date": "2019-07-03", "value": 4541.10009766}, {"date": "2019-07-04", "value": 4499.20019531}, {"date": "2019-07-05", "value": 4495.60009766}, {"date": "2019-07-08", "value": 4485.79980469}, {"date": "2019-07-09", "value": 4470.10009766}, {"date": "2019-07-10", "value": 4464.89990234}, {"date": "2019-07-11", "value": 4473.10009766}, {"date": "2019-07-12", "value": 4495.5}, {"date": "2019-07-15", "value": 4489.79980469}, {"date": "2019-07-16", "value": 4492.29980469}, {"date": "2019-07-17", "value": 4478.0}, {"date": "2019-07-18", "value": 4477.20019531}, {"date": "2019-07-19", "value": 4474.89990234}, {"date": "2019-07-22", "value": 4485.29980469}, {"date": "2019-07-23", "value": 4479.70019531}, {"date": "2019-07-24", "value": 4463.10009766}, {"date": "2019-07-25", "value": 4454.20019531}, {"date": "2019-07-26", "value": 4444.39990234}, {"date": "2019-07-29", "value": 4446.10009766}, {"date": "2019-07-30", "value": 4445.39990234}, {"date": "2019-07-31", "value": 4446.89990234}, {"date": "2019-08-01", "value": 4454.5}, {"date": "2019-08-02", "value": 4410.60009766}, {"date": "2019-08-05", "value": 4417.0}, {"date": "2019-08-06", "value": 4467.70019531}, {"date": "2019-08-07", "value": 4480.70019531}, {"date": "2019-08-08", "value": 4473.29980469}, {"date": "2019-08-09", "value": 4477.70019531}, {"date": "2019-08-12", "value": 4486.39990234}, {"date": "2019-08-13", "value": 4482.60009766}, {"date": "2019-08-14", "value": 4483.0}, {"date": "2019-08-15", "value": 4462.5}, {"date": "2019-08-16", "value": 4451.89990234}, {"date": "2019-08-19", "value": 4420.10009766}, {"date": "2019-08-20", "value": 4436.10009766}, {"date": "2019-08-21", "value": 4426.0}, {"date": "2019-08-22", "value": 4430.60009766}, {"date": "2019-08-23", "value": 4418.20019531}, {"date": "2019-08-26", "value": 4415.89990234}, {"date": "2019-08-27", "value": 4443.70019531}, {"date": "2019-08-28", "value": 4438.29980469}, {"date": "2019-08-29", "value": 4432.70019531}, {"date": "2019-08-30", "value": 4426.20019531}, {"date": "2019-09-02", "value": 4413.5}, {"date": "2019-09-03", "value": 4385.29980469}, {"date": "2019-09-04", "value": 4373.70019531}, {"date": "2019-09-05", "value": 4405.79980469}, {"date": "2019-09-06", "value": 4424.29980469}, {"date": "2019-09-09", "value": 4423.0}, {"date": "2019-09-10", "value": 4417.20019531}, {"date": "2019-09-11", "value": 4429.20019531}, {"date": "2019-09-12", "value": 4418.60009766}, {"date": "2019-09-13", "value": 4425.39990234}, {"date": "2019-09-16", "value": 4452.0}, {"date": "2019-09-17", "value": 4424.79980469}, {"date": "2019-09-18", "value": 4414.60009766}, {"date": "2019-09-19", "value": 4422.39990234}, {"date": "2019-09-20", "value": 4431.29980469}, {"date": "2019-09-23", "value": 4422.20019531}, {"date": "2019-09-24", "value": 4397.10009766}, {"date": "2019-09-25", "value": 4395.10009766}, {"date": "2019-09-26", "value": 4400.89990234}, {"date": "2019-09-27", "value": 4392.29980469}, {"date": "2019-09-30", "value": 4385.0}, {"date": "2019-10-01", "value": 4376.29980469}, {"date": "2019-10-02", "value": 4378.5}, {"date": "2019-10-03", "value": 4372.60009766}, {"date": "2019-10-04", "value": 4378.0}, {"date": "2019-10-07", "value": 4387.89990234}, {"date": "2019-10-08", "value": 4381.39990234}, {"date": "2019-10-09", "value": 4387.0}, {"date": "2019-10-10", "value": 4395.70019531}, {"date": "2019-10-11", "value": 4413.0}, {"date": "2019-10-14", "value": 4422.79980469}, {"date": "2019-10-15", "value": 4387.5}, {"date": "2019-10-16", "value": 4382.39990234}, {"date": "2019-10-17", "value": 4379.0}, {"date": "2019-10-18", "value": 4418.5}, {"date": "2019-10-21", "value": 4425.20019531}, {"date": "2019-10-22", "value": 4432.0}, {"date": "2019-10-23", "value": 4418.20019531}, {"date": "2019-10-24", "value": 4409.5}, {"date": "2019-10-25", "value": 4407.0}, {"date": "2019-10-28", "value": 4421.79980469}, {"date": "2019-10-29", "value": 4428.0}, {"date": "2019-10-30", "value": 4388.5}, {"date": "2019-10-31", "value": 4406.89990234}, {"date": "2019-11-01", "value": 4440.60009766}, {"date": "2019-11-04", "value": 4440.79980469}, {"date": "2019-11-05", "value": 4427.39990234}, {"date": "2019-11-06", "value": 4413.39990234}, {"date": "2019-11-07", "value": 4404.89990234}, {"date": "2019-11-12", "value": 4401.70019531}, {"date": "2019-11-13", "value": 4394.70019531}, {"date": "2019-11-15", "value": 4356.60009766}, {"date": "2019-11-18", "value": 4359.10009766}, {"date": "2019-11-19", "value": 4379.70019531}, {"date": "2019-11-20", "value": 4386.39990234}, {"date": "2019-11-21", "value": 4375.70019531}, {"date": "2019-11-22", "value": 4395.0}, {"date": "2019-11-25", "value": 4396.20019531}, {"date": "2019-11-26", "value": 4370.0}, {"date": "2019-11-27", "value": 4370.79980469}, {"date": "2019-11-28", "value": 4369.5}, {"date": "2019-11-29", "value": 4386.20019531}, {"date": "2019-12-02", "value": 4382.10009766}, {"date": "2019-12-03", "value": 4372.60009766}, {"date": "2019-12-04", "value": 4405.29980469}, {"date": "2019-12-05", "value": 4402.79980469}, {"date": "2019-12-06", "value": 4406.10009766}, {"date": "2019-12-09", "value": 4413.89990234}, {"date": "2019-12-10", "value": 4420.70019531}, {"date": "2019-12-11", "value": 4428.39990234}, {"date": "2019-12-12", "value": 4419.79980469}, {"date": "2019-12-13", "value": 4426.39990234}, {"date": "2019-12-16", "value": 4446.20019531}, {"date": "2019-12-17", "value": 4430.29980469}, {"date": "2019-12-18", "value": 4452.0}, {"date": "2019-12-19", "value": 4444.10009766}, {"date": "2019-12-20", "value": 4417.5}, {"date": "2019-12-23", "value": 4404.39990234}, {"date": "2019-12-24", "value": 4393.29980469}, {"date": "2019-12-25", "value": 4390.39990234}, {"date": "2019-12-26", "value": 4390.39990234}, {"date": "2019-12-27", "value": 4390.39990234}, {"date": "2019-12-30", "value": 4431.5}, {"date": "2019-12-31", "value": 4455.0}, {"date": "2020-01-01", "value": 4475.29980469}, {"date": "2020-01-02", "value": 4475.29980469}, {"date": "2020-01-03", "value": 4463.39990234}, {"date": "2020-01-06", "value": 4441.10009766}, {"date": "2020-01-07", "value": 4456.89990234}, {"date": "2020-01-08", "value": 4453.79980469}, {"date": "2020-01-09", "value": 4440.5}, {"date": "2020-01-10", "value": 4425.20019531}, {"date": "2020-01-13", "value": 4414.89990234}, {"date": "2020-01-14", "value": 4420.5}, {"date": "2020-01-15", "value": 4419.0}, {"date": "2020-01-16", "value": 4420.60009766}, {"date": "2020-01-17", "value": 4425.0}, {"date": "2020-01-20", "value": 4415.10009766}, {"date": "2020-01-21", "value": 4404.20019531}, {"date": "2020-01-22", "value": 4438.89990234}, {"date": "2020-01-23", "value": 4389.5}, {"date": "2020-01-24", "value": 4390.0}, {"date": "2020-01-27", "value": 4382.10009766}, {"date": "2020-01-28", "value": 4378.79980469}, {"date": "2020-01-29", "value": 4423.5}, {"date": "2020-01-30", "value": 4397.5}, {"date": "2020-01-31", "value": 4410.60009766}, {"date": "2020-02-03", "value": 4417.5}, {"date": "2020-02-04", "value": 4409.10009766}, {"date": "2020-02-05", "value": 4424.5}, {"date": "2020-02-06", "value": 4412.29980469}, {"date": "2020-02-07", "value": 4403.5}, {"date": "2020-02-10", "value": 4384.79980469}, {"date": "2020-02-11", "value": 4384.5}, {"date": "2020-02-12", "value": 4366.5}, {"date": "2020-02-13", "value": 4363.60009766}, {"date": "2020-02-14", "value": 4343.0}, {"date": "2020-02-17", "value": 4334.60009766}, {"date": "2020-02-18", "value": 4335.39990234}, {"date": "2020-02-19", "value": 4334.29980469}, {"date": "2020-02-20", "value": 4315.89990234}, {"date": "2020-02-21", "value": 4315.89990234}, {"date": "2020-02-24", "value": 4308.29980469}, {"date": "2020-02-25", "value": 4310.60009766}, {"date": "2020-02-26", "value": 4323.10009766}, {"date": "2020-02-27", "value": 4327.79980469}, {"date": "2020-02-28", "value": 4366.29980469}, {"date": "2020-03-02", "value": 4368.89990234}, {"date": "2020-03-03", "value": 4430.89990234}, {"date": "2020-03-04", "value": 4423.89990234}, {"date": "2020-03-05", "value": 4416.39990234}, {"date": "2020-03-06", "value": 4435.39990234}, {"date": "2020-03-09", "value": 4523.70019531}, {"date": "2020-03-10", "value": 4564.0}, {"date": "2020-03-11", "value": 4544.5}, {"date": "2020-03-12", "value": 4499.70019531}, {"date": "2020-03-13", "value": 4489.79980469}, {"date": "2020-03-16", "value": 4477.5}, {"date": "2020-03-17", "value": 4512.20019531}, {"date": "2020-03-18", "value": 4447.20019531}, {"date": "2020-03-19", "value": 4336.10009766}, {"date": "2020-03-20", "value": 4271.89990234}, {"date": "2020-03-23", "value": 4269.89990234}, {"date": "2020-03-24", "value": 4218.29980469}, {"date": "2020-03-25", "value": 4303.70019531}, {"date": "2020-03-26", "value": 4272.70019531}, {"date": "2020-03-27", "value": 4349.5}, {"date": "2020-03-30", "value": 4339.89990234}, {"date": "2020-03-31", "value": 4388.0}, {"date": "2020-04-01", "value": 4347.5}, {"date": "2020-04-02", "value": 4342.89990234}, {"date": "2020-04-03", "value": 4340.79980469}, {"date": "2020-04-06", "value": 4290.79980469}, {"date": "2020-04-07", "value": 4301.20019531}, {"date": "2020-04-08", "value": 4316.70019531}, {"date": "2020-04-09", "value": 4318.29980469}, {"date": "2020-04-10", "value": 4323.70019531}, {"date": "2020-04-13", "value": 4323.70019531}, {"date": "2020-04-14", "value": 4323.70019531}, {"date": "2020-04-15", "value": 4332.70019531}, {"date": "2020-04-16", "value": 4301.0}, {"date": "2020-04-17", "value": 4298.5}, {"date": "2020-04-20", "value": 4287.5}, {"date": "2020-04-21", "value": 4288.89990234}, {"date": "2020-04-22", "value": 4278.5}, {"date": "2020-04-23", "value": 4329.79980469}, {"date": "2020-04-24", "value": 4289.5}, {"date": "2020-04-27", "value": 4297.10009766}, {"date": "2020-04-28", "value": 4309.70019531}, {"date": "2020-04-29", "value": 4363.70019531}, {"date": "2020-04-30", "value": 4327.89990234}, {"date": "2020-05-01", "value": 4335.0}, {"date": "2020-05-04", "value": 4335.0}, {"date": "2020-05-05", "value": 4387.39990234}, {"date": "2020-05-06", "value": 4354.39990234}, {"date": "2020-05-07", "value": 4340.10009766}, {"date": "2020-05-08", "value": 4331.5}, {"date": "2020-05-11", "value": 4348.60009766}, {"date": "2020-05-12", "value": 4346.10009766}, {"date": "2020-05-13", "value": 4363.39990234}, {"date": "2020-05-14", "value": 4360.20019531}, {"date": "2020-05-15", "value": 4342.89990234}, {"date": "2020-05-18", "value": 4344.70019531}, {"date": "2020-05-19", "value": 4331.0}, {"date": "2020-05-20", "value": 4401.39990234}, {"date": "2020-05-21", "value": 4408.0}, {"date": "2020-05-22", "value": 4414.89990234}, {"date": "2020-05-25", "value": 4396.5}, {"date": "2020-05-26", "value": 4395.29980469}, {"date": "2020-05-27", "value": 4417.29980469}, {"date": "2020-05-28", "value": 4436.5}, {"date": "2020-05-29", "value": 4420.0}, {"date": "2020-06-01", "value": 4494.10009766}, {"date": "2020-06-02", "value": 4481.79980469}, {"date": "2020-06-03", "value": 4504.29980469}, {"date": "2020-06-04", "value": 4515.60009766}, {"date": "2020-06-05", "value": 4508.5}, {"date": "2020-06-08", "value": 4569.5}, {"date": "2020-06-09", "value": 4557.79980469}, {"date": "2020-06-10", "value": 4543.70019531}, {"date": "2020-06-11", "value": 4576.89990234}, {"date": "2020-06-12", "value": 4570.60009766}, {"date": "2020-06-15", "value": 4578.79980469}, {"date": "2020-06-16", "value": 4578.39990234}, {"date": "2020-06-17", "value": 4571.20019531}, {"date": "2020-06-18", "value": 4469.79980469}, {"date": "2020-06-19", "value": 4477.39990234}, {"date": "2020-06-22", "value": 4477.89990234}, {"date": "2020-06-23", "value": 4454.0}, {"date": "2020-06-24", "value": 4491.60009766}, {"date": "2020-06-25", "value": 4497.5}, {"date": "2020-06-26", "value": 4493.10009766}, {"date": "2020-06-29", "value": 4506.89990234}, {"date": "2020-06-30", "value": 4529.70019531}, {"date": "2020-07-01", "value": 4518.29980469}, {"date": "2020-07-02", "value": 4507.60009766}, {"date": "2020-07-03", "value": 4519.5}, {"date": "2020-07-06", "value": 4517.29980469}, {"date": "2020-07-07", "value": 4530.20019531}, {"date": "2020-07-08", "value": 4519.79980469}, {"date": "2020-07-09", "value": 4525.70019531}, {"date": "2020-07-10", "value": 4550.5}, {"date": "2020-07-13", "value": 4558.20019531}, {"date": "2020-07-14", "value": 4573.0}, {"date": "2020-07-15", "value": 4582.5}, {"date": "2020-07-16", "value": 4591.29980469}, {"date": "2020-07-17", "value": 4568.60009766}, {"date": "2020-07-20", "value": 4578.10009766}, {"date": "2020-07-21", "value": 4590.29980469}, {"date": "2020-07-22", "value": 4583.0}, {"date": "2020-07-23", "value": 4640.29980469}, {"date": "2020-07-24", "value": 4650.79980469}, {"date": "2020-07-27", "value": 4637.60009766}, {"date": "2020-07-28", "value": 4709.0}, {"date": "2020-07-29", "value": 4712.5}, {"date": "2020-07-30", "value": 4710.20019531}, {"date": "2020-07-31", "value": 4710.5}, {"date": "2020-08-03", "value": 4760.0}, {"date": "2020-08-04", "value": 4748.29980469}, {"date": "2020-08-05", "value": 4755.10009766}, {"date": "2020-08-06", "value": 4765.5}, {"date": "2020-08-07", "value": 4769.10009766}, {"date": "2020-08-10", "value": 4748.5}, {"date": "2020-08-11", "value": 4722.89990234}, {"date": "2020-08-12", "value": 4737.89990234}, {"date": "2020-08-13", "value": 4746.10009766}, {"date": "2020-08-14", "value": 4760.89990234}, {"date": "2020-08-17", "value": 4755.39990234}, {"date": "2020-08-18", "value": 4766.20019531}, {"date": "2020-08-19", "value": 4776.39990234}, {"date": "2020-08-20", "value": 4780.60009766}, {"date": "2020-08-21", "value": 4740.5}, {"date": "2020-08-24", "value": 4725.5}, {"date": "2020-08-25", "value": 4741.60009766}, {"date": "2020-08-26", "value": 4739.0}, {"date": "2020-08-27", "value": 4741.0}, {"date": "2020-08-28", "value": 4737.89990234}, {"date": "2020-08-31", "value": 4815.89990234}, {"date": "2020-09-01", "value": 4797.70019531}, {"date": "2020-09-02", "value": 4820.79980469}, {"date": "2020-09-03", "value": 4769.10009766}, {"date": "2020-09-04", "value": 4751.20019531}, {"date": "2020-09-07", "value": 4765.70019531}, {"date": "2020-09-08", "value": 4754.79980469}, {"date": "2020-09-09", "value": 4748.29980469}, {"date": "2020-09-10", "value": 4745.29980469}, {"date": "2020-09-11", "value": 4755.79980469}, {"date": "2020-09-14", "value": 4762.29980469}, {"date": "2020-09-15", "value": 4791.5}, {"date": "2020-09-16", "value": 4772.70019531}, {"date": "2020-09-17", "value": 4779.70019531}, {"date": "2020-09-18", "value": 4723.29980469}, {"date": "2020-09-21", "value": 4743.10009766}, {"date": "2020-09-22", "value": 4736.70019531}, {"date": "2020-09-23", "value": 4708.10009766}, {"date": "2020-09-24", "value": 4682.79980469}, {"date": "2020-09-25", "value": 4656.10009766}, {"date": "2020-09-28", "value": 4656.5}, {"date": "2020-09-29", "value": 4667.70019531}, {"date": "2020-09-30", "value": 4682.29980469}, {"date": "2020-10-01", "value": 4694.29980469}, {"date": "2020-10-02", "value": 4713.60009766}, {"date": "2020-10-05", "value": 4711.60009766}, {"date": "2020-10-06", "value": 4728.0}, {"date": "2020-10-07", "value": 4736.10009766}, {"date": "2020-10-08", "value": 4732.29980469}, {"date": "2020-10-09", "value": 4728.79980469}, {"date": "2020-10-12", "value": 4746.29980469}, {"date": "2020-10-13", "value": 4741.29980469}, {"date": "2020-10-14", "value": 4745.5}, {"date": "2020-10-15", "value": 4722.10009766}, {"date": "2020-10-16", "value": 4709.0}, {"date": "2020-10-19", "value": 4713.10009766}, {"date": "2020-10-20", "value": 4729.10009766}, {"date": "2020-10-21", "value": 4745.89990234}, {"date": "2020-10-22", "value": 4768.20019531}, {"date": "2020-10-23", "value": 4742.89990234}, {"date": "2020-10-26", "value": 4733.0}, {"date": "2020-10-27", "value": 4762.5}, {"date": "2020-10-28", "value": 4718.0}, {"date": "2020-10-29", "value": 4719.20019531}, {"date": "2020-10-30", "value": 4680.89990234}, {"date": "2020-11-02", "value": 4639.39990234}, {"date": "2020-11-03", "value": 4636.20019531}, {"date": "2020-11-04", "value": 4652.70019531}, {"date": "2020-11-05", "value": 4658.10009766}, {"date": "2020-11-06", "value": 4720.70019531}, {"date": "2020-11-09", "value": 4747.89990234}, {"date": "2020-11-10", "value": 4732.0}, {"date": "2020-11-11", "value": 4708.29980469}, {"date": "2020-11-12", "value": 4694.5}, {"date": "2020-11-13", "value": 4696.20019531}, {"date": "2020-11-16", "value": 4707.5}, {"date": "2020-11-17", "value": 4711.5}, {"date": "2020-11-18", "value": 4720.0}, {"date": "2020-11-19", "value": 4712.0}, {"date": "2020-11-20", "value": 4731.39990234}, {"date": "2020-11-23", "value": 4724.29980469}, {"date": "2020-11-24", "value": 4721.20019531}, {"date": "2020-11-25", "value": 4706.39990234}, {"date": "2020-11-26", "value": 4712.39990234}, {"date": "2020-11-27", "value": 4736.70019531}, {"date": "2020-11-30", "value": 4728.70019531}, {"date": "2020-12-01", "value": 4779.60009766}, {"date": "2020-12-02", "value": 4745.5}, {"date": "2020-12-03", "value": 4773.70019531}, {"date": "2020-12-04", "value": 4812.29980469}, {"date": "2020-12-07", "value": 4828.20019531}, {"date": "2020-12-08", "value": 4847.39990234}, {"date": "2020-12-09", "value": 4845.29980469}, {"date": "2020-12-10", "value": 4808.20019531}, {"date": "2020-12-11", "value": 4800.0}, {"date": "2020-12-14", "value": 4841.5}, {"date": "2020-12-15", "value": 4837.39990234}, {"date": "2020-12-16", "value": 4835.29980469}, {"date": "2020-12-17", "value": 4833.0}, {"date": "2020-12-18", "value": 4844.10009766}, {"date": "2020-12-21", "value": 4855.10009766}, {"date": "2020-12-22", "value": 4831.70019531}, {"date": "2020-12-23", "value": 4844.0}, {"date": "2020-12-24", "value": 4819.20019531}, {"date": "2020-12-25", "value": 4814.79980469}, {"date": "2020-12-28", "value": 4814.79980469}, {"date": "2020-12-29", "value": 4814.5}, {"date": "2020-12-30", "value": 4833.60009766}, {"date": "2020-12-31", "value": 4849.70019531}, {"date": "2021-01-01", "value": 4856.60009766}, {"date": "2021-01-04", "value": 4856.60009766}, {"date": "2021-01-05", "value": 4878.79980469}, {"date": "2021-01-06", "value": 4874.70019531}, {"date": "2021-01-07", "value": 4914.0}, {"date": "2021-01-08", "value": 4867.70019531}, {"date": "2021-01-11", "value": 4878.70019531}, {"date": "2021-01-12", "value": 4852.89990234}, {"date": "2021-01-13", "value": 4842.0}, {"date": "2021-01-14", "value": 4849.10009766}, {"date": "2021-01-15", "value": 4845.70019531}, {"date": "2021-01-18", "value": 4836.70019531}, {"date": "2021-01-19", "value": 4820.0}, {"date": "2021-01-20", "value": 4845.5}, {"date": "2021-01-21", "value": 4811.5}, {"date": "2021-01-22", "value": 4855.10009766}, {"date": "2021-01-25", "value": 4841.60009766}, {"date": "2021-01-26", "value": 4838.10009766}, {"date": "2021-01-27", "value": 4830.29980469}, {"date": "2021-01-28", "value": 4842.39990234}, {"date": "2021-01-29", "value": 4814.70019531}, {"date": "2021-02-01", "value": 4827.10009766}, {"date": "2021-02-02", "value": 4811.20019531}, {"date": "2021-02-03", "value": 4789.29980469}, {"date": "2021-02-04", "value": 4813.39990234}, {"date": "2021-02-05", "value": 4780.20019531}, {"date": "2021-02-08", "value": 4777.0}, {"date": "2021-02-09", "value": 4817.79980469}, {"date": "2021-02-10", "value": 4829.29980469}, {"date": "2021-02-11", "value": 4834.60009766}, {"date": "2021-02-12", "value": 4856.39990234}, {"date": "2021-02-15", "value": 4827.39990234}, {"date": "2021-02-16", "value": 4853.79980469}, {"date": "2021-02-17", "value": 4867.10009766}, {"date": "2021-02-18", "value": 4804.39990234}, {"date": "2021-02-19", "value": 4832.10009766}, {"date": "2021-02-22", "value": 4837.79980469}, {"date": "2021-02-23", "value": 4837.29980469}, {"date": "2021-02-24", "value": 4867.29980469}, {"date": "2021-02-25", "value": 4849.10009766}, {"date": "2021-02-26", "value": 4902.60009766}, {"date": "2021-03-01", "value": 4828.70019531}, {"date": "2021-03-02", "value": 4799.39990234}, {"date": "2021-03-03", "value": 4794.39990234}, {"date": "2021-03-04", "value": 4828.60009766}, {"date": "2021-03-05", "value": 4802.89990234}, {"date": "2021-03-08", "value": 4756.20019531}, {"date": "2021-03-09", "value": 4718.20019531}, {"date": "2021-03-10", "value": 4740.79980469}, {"date": "2021-03-11", "value": 4720.70019531}, {"date": "2021-03-12", "value": 4736.5}, {"date": "2021-03-15", "value": 4732.29980469}, {"date": "2021-03-16", "value": 4745.20019531}, {"date": "2021-03-17", "value": 4744.5}, {"date": "2021-03-18", "value": 4716.89990234}, {"date": "2021-03-19", "value": 4736.20019531}, {"date": "2021-03-22", "value": 4730.0}, {"date": "2021-03-23", "value": 4748.20019531}, {"date": "2021-03-24", "value": 4736.0}, {"date": "2021-03-25", "value": 4696.5}, {"date": "2021-03-26", "value": 4675.10009766}, {"date": "2021-03-29", "value": 4687.0}, {"date": "2021-03-30", "value": 4672.60009766}, {"date": "2021-03-31", "value": 4645.70019531}, {"date": "2021-04-01", "value": 4671.5}, {"date": "2021-04-02", "value": 4645.20019531}, {"date": "2021-04-05", "value": 4645.20019531}, {"date": "2021-04-06", "value": 4645.20019531}, {"date": "2021-04-07", "value": 4676.39990234}, {"date": "2021-04-08", "value": 4710.39990234}, {"date": "2021-04-09", "value": 4698.20019531}, {"date": "2021-04-12", "value": 4708.20019531}, {"date": "2021-04-13", "value": 4716.39990234}, {"date": "2021-04-14", "value": 4712.39990234}, {"date": "2021-04-15", "value": 4738.89990234}, {"date": "2021-04-16", "value": 4742.29980469}, {"date": "2021-04-19", "value": 4753.0}, {"date": "2021-04-20", "value": 4774.5}, {"date": "2021-04-21", "value": 4777.5}, {"date": "2021-04-22", "value": 4761.60009766}, {"date": "2021-04-23", "value": 4778.0}, {"date": "2021-04-26", "value": 4779.60009766}, {"date": "2021-04-27", "value": 4794.89990234}, {"date": "2021-04-28", "value": 4795.79980469}, {"date": "2021-04-29", "value": 4823.79980469}, {"date": "2021-04-30", "value": 4809.70019531}, {"date": "2021-05-03", "value": 4790.0}, {"date": "2021-05-04", "value": 4789.79980469}, {"date": "2021-05-05", "value": 4761.0}, {"date": "2021-05-06", "value": 4766.60009766}, {"date": "2021-05-07", "value": 4776.79980469}, {"date": "2021-05-10", "value": 4789.0}, {"date": "2021-05-11", "value": 4812.0}, {"date": "2021-05-12", "value": 4837.5}, {"date": "2021-05-13", "value": 4831.60009766}, {"date": "2021-05-14", "value": 4802.5}, {"date": "2021-05-17", "value": 4824.29980469}, {"date": "2021-05-18", "value": 4842.20019531}, {"date": "2021-05-19", "value": 4866.10009766}, {"date": "2021-05-20", "value": 4871.89990234}, {"date": "2021-05-21", "value": 4866.70019531}, {"date": "2021-05-24", "value": 4879.29980469}, {"date": "2021-05-25", "value": 4877.29980469}, {"date": "2021-05-26", "value": 4888.60009766}, {"date": "2021-05-27", "value": 4884.70019531}, {"date": "2021-05-28", "value": 4867.60009766}, {"date": "2021-05-31", "value": 4856.39990234}, {"date": "2021-06-01", "value": 4859.0}, {"date": "2021-06-02", "value": 4877.29980469}, {"date": "2021-06-03", "value": 4860.70019531}, {"date": "2021-06-04", "value": 4866.10009766}, {"date": "2021-06-07", "value": 4840.5}, {"date": "2021-06-08", "value": 4858.5}, {"date": "2021-06-09", "value": 4867.20019531}, {"date": "2021-06-10", "value": 4874.39990234}, {"date": "2021-06-11", "value": 4864.79980469}, {"date": "2021-06-14", "value": 4851.60009766}, {"date": "2021-06-15", "value": 4854.5}, {"date": "2021-06-16", "value": 4845.5}, {"date": "2021-06-17", "value": 4842.39990234}, {"date": "2021-06-18", "value": 4765.79980469}, {"date": "2021-06-21", "value": 4756.89990234}, {"date": "2021-06-22", "value": 4756.79980469}, {"date": "2021-06-23", "value": 4747.70019531}, {"date": "2021-06-24", "value": 4768.10009766}, {"date": "2021-06-25", "value": 4772.20019531}, {"date": "2021-06-28", "value": 4771.5}, {"date": "2021-06-29", "value": 4772.10009766}, {"date": "2021-06-30", "value": 4751.79980469}, {"date": "2021-07-01", "value": 4742.60009766}, {"date": "2021-07-02", "value": 4735.60009766}, {"date": "2021-07-05", "value": 4717.20019531}, {"date": "2021-07-06", "value": 4731.10009766}, {"date": "2021-07-07", "value": 4722.39990234}, {"date": "2021-07-08", "value": 4715.60009766}, {"date": "2021-07-09", "value": 4723.89990234}, {"date": "2021-07-12", "value": 4729.29980469}, {"date": "2021-07-13", "value": 4719.70019531}, {"date": "2021-07-14", "value": 4721.60009766}, {"date": "2021-07-15", "value": 4702.89990234}, {"date": "2021-07-16", "value": 4709.79980469}, {"date": "2021-07-19", "value": 4705.89990234}, {"date": "2021-07-20", "value": 4695.29980469}, {"date": "2021-07-21", "value": 4698.89990234}, {"date": "2021-07-22", "value": 4693.29980469}, {"date": "2021-07-23", "value": 4701.60009766}, {"date": "2021-07-26", "value": 4689.0}, {"date": "2021-07-27", "value": 4699.89990234}, {"date": "2021-07-28", "value": 4699.10009766}, {"date": "2021-07-29", "value": 4706.70019531}, {"date": "2021-07-30", "value": 4734.39990234}, {"date": "2021-08-02", "value": 4745.0}, {"date": "2021-08-03", "value": 4742.10009766}, {"date": "2021-08-04", "value": 4741.89990234}, {"date": "2021-08-05", "value": 4727.89990234}, {"date": "2021-08-06", "value": 4726.20019531}, {"date": "2021-08-09", "value": 4711.60009766}, {"date": "2021-08-10", "value": 4701.89990234}, {"date": "2021-08-11", "value": 4680.79980469}, {"date": "2021-08-12", "value": 4676.10009766}, {"date": "2021-08-13", "value": 4684.60009766}, {"date": "2021-08-16", "value": 4691.20019531}, {"date": "2021-08-17", "value": 4695.60009766}, {"date": "2021-08-18", "value": 4697.89990234}, {"date": "2021-08-19", "value": 4677.5}, {"date": "2021-08-20", "value": 4669.60009766}, {"date": "2021-08-23", "value": 4668.60009766}, {"date": "2021-08-24", "value": 4682.10009766}, {"date": "2021-08-25", "value": 4688.20019531}, {"date": "2021-08-26", "value": 4691.70019531}, {"date": "2021-08-27", "value": 4701.79980469}, {"date": "2021-08-30", "value": 4695.29980469}, {"date": "2021-08-31", "value": 4710.5}, {"date": "2021-09-01", "value": 4720.29980469}, {"date": "2021-09-02", "value": 4722.60009766}, {"date": "2021-09-03", "value": 4737.89990234}, {"date": "2021-09-06", "value": 4745.20019531}, {"date": "2021-09-07", "value": 4743.20019531}, {"date": "2021-09-08", "value": 4747.29980469}, {"date": "2021-09-09", "value": 4721.60009766}, {"date": "2021-09-10", "value": 4726.20019531}, {"date": "2021-09-13", "value": 4725.70019531}, {"date": "2021-09-14", "value": 4708.60009766}, {"date": "2021-09-15", "value": 4713.5}, {"date": "2021-09-16", "value": 4723.29980469}, {"date": "2021-09-17", "value": 4699.39990234}, {"date": "2021-09-20", "value": 4708.0}, {"date": "2021-09-21", "value": 4677.70019531}, {"date": "2021-09-22", "value": 4687.0}, {"date": "2021-09-23", "value": 4683.89990234}, {"date": "2021-09-24", "value": 4676.70019531}, {"date": "2021-09-27", "value": 4684.10009766}, {"date": "2021-09-28", "value": 4687.29980469}, {"date": "2021-09-29", "value": 4703.0}, {"date": "2021-09-30", "value": 4651.20019531}, {"date": "2021-10-01", "value": 4623.29980469}, {"date": "2021-10-04", "value": 4624.70019531}, {"date": "2021-10-05", "value": 4643.60009766}, {"date": "2021-10-06", "value": 4630.89990234}, {"date": "2021-10-07", "value": 4607.20019531}, {"date": "2021-10-08", "value": 4616.79980469}, {"date": "2021-10-11", "value": 4617.70019531}, {"date": "2021-10-12", "value": 4615.60009766}, {"date": "2021-10-13", "value": 4607.60009766}, {"date": "2021-10-14", "value": 4611.60009766}, {"date": "2021-10-15", "value": 4630.20019531}, {"date": "2021-10-18", "value": 4628.79980469}, {"date": "2021-10-19", "value": 4626.10009766}, {"date": "2021-10-20", "value": 4647.79980469}, {"date": "2021-10-21", "value": 4637.29980469}, {"date": "2021-10-22", "value": 4639.89990234}, {"date": "2021-10-25", "value": 4638.5}, {"date": "2021-10-26", "value": 4630.89990234}, {"date": "2021-10-27", "value": 4632.70019531}, {"date": "2021-10-28", "value": 4618.89990234}, {"date": "2021-10-29", "value": 4621.5}, {"date": "2021-11-01", "value": 4638.20019531}, {"date": "2021-11-02", "value": 4629.10009766}, {"date": "2021-11-03", "value": 4627.60009766}, {"date": "2021-11-04", "value": 4613.79980469}, {"date": "2021-11-05", "value": 4607.5}, {"date": "2021-11-08", "value": 4601.60009766}, {"date": "2021-11-09", "value": 4610.29980469}, {"date": "2021-11-10", "value": 4617.60009766}, {"date": "2021-11-11", "value": 4605.10009766}, {"date": "2021-11-12", "value": 4570.60009766}, {"date": "2021-11-15", "value": 4561.20019531}, {"date": "2021-11-16", "value": 4558.60009766}, {"date": "2021-11-17", "value": 4524.20019531}, {"date": "2021-11-18", "value": 4506.89990234}, {"date": "2021-11-19", "value": 4514.89990234}, {"date": "2021-11-22", "value": 4492.70019531}, {"date": "2021-11-23", "value": 4487.39990234}, {"date": "2021-11-24", "value": 4472.70019531}, {"date": "2021-11-25", "value": 4462.29980469}, {"date": "2021-11-26", "value": 4465.70019531}, {"date": "2021-11-29", "value": 4487.79980469}, {"date": "2021-11-30", "value": 4492.60009766}, {"date": "2021-12-01", "value": 4517.29980469}, {"date": "2021-12-02", "value": 4506.60009766}, {"date": "2021-12-03", "value": 4515.39990234}, {"date": "2021-12-06", "value": 4503.70019531}, {"date": "2021-12-07", "value": 4500.60009766}, {"date": "2021-12-08", "value": 4484.10009766}, {"date": "2021-12-09", "value": 4491.79980469}, {"date": "2021-12-10", "value": 4508.20019531}, {"date": "2021-12-13", "value": 4494.39990234}, {"date": "2021-12-14", "value": 4486.39990234}, {"date": "2021-12-15", "value": 4509.0}, {"date": "2021-12-16", "value": 4489.10009766}, {"date": "2021-12-17", "value": 4500.20019531}, {"date": "2021-12-20", "value": 4511.0}, {"date": "2021-12-21", "value": 4507.29980469}, {"date": "2021-12-22", "value": 4497.70019531}, {"date": "2021-12-23", "value": 4504.10009766}, {"date": "2021-12-24", "value": 4513.39990234}, {"date": "2021-12-27", "value": 4513.79980469}, {"date": "2021-12-28", "value": 4501.29980469}, {"date": "2021-12-29", "value": 4515.89990234}, {"date": "2021-12-30", "value": 4501.70019531}, {"date": "2021-12-31", "value": 4511.89990234}, {"date": "2022-01-03", "value": 4509.5}, {"date": "2022-01-04", "value": 4517.20019531}, {"date": "2022-01-05", "value": 4495.0}, {"date": "2022-01-06", "value": 4512.5}, {"date": "2022-01-07", "value": 4510.10009766}, {"date": "2022-01-10", "value": 4506.5}, {"date": "2022-01-11", "value": 4515.10009766}, {"date": "2022-01-12", "value": 4520.60009766}, {"date": "2022-01-13", "value": 4529.89990234}, {"date": "2022-01-14", "value": 4569.89990234}, {"date": "2022-01-17", "value": 4565.60009766}, {"date": "2022-01-18", "value": 4559.29980469}, {"date": "2022-01-19", "value": 4537.70019531}, {"date": "2022-01-20", "value": 4517.89990234}, {"date": "2022-01-21", "value": 4517.79980469}, {"date": "2022-01-24", "value": 4513.5}, {"date": "2022-01-25", "value": 4500.20019531}, {"date": "2022-01-26", "value": 4486.5}, {"date": "2022-01-27", "value": 4488.20019531}, {"date": "2022-01-28", "value": 4438.29980469}, {"date": "2022-01-31", "value": 4426.79980469}, {"date": "2022-02-01", "value": 4432.89990234}, {"date": "2022-02-02", "value": 4483.60009766}, {"date": "2022-02-03", "value": 4501.20019531}, {"date": "2022-02-04", "value": 4487.70019531}, {"date": "2022-02-07", "value": 4568.29980469}, {"date": "2022-02-08", "value": 4561.5}, {"date": "2022-02-09", "value": 4548.20019531}, {"date": "2022-02-10", "value": 4551.79980469}, {"date": "2022-02-11", "value": 4551.70019531}, {"date": "2022-02-14", "value": 4536.5}, {"date": "2022-02-15", "value": 4511.5}, {"date": "2022-02-16", "value": 4514.29980469}, {"date": "2022-02-17", "value": 4530.29980469}, {"date": "2022-02-18", "value": 4522.5}, {"date": "2022-02-21", "value": 4521.0}, {"date": "2022-02-22", "value": 4517.5}, {"date": "2022-02-23", "value": 4514.39990234}, {"date": "2022-02-24", "value": 4511.10009766}, {"date": "2022-02-25", "value": 4443.20019531}, {"date": "2022-02-28", "value": 4446.70019531}, {"date": "2022-03-01", "value": 4455.79980469}, {"date": "2022-03-02", "value": 4444.0}, {"date": "2022-03-03", "value": 4412.79980469}, {"date": "2022-03-04", "value": 4406.79980469}, {"date": "2022-03-07", "value": 4361.60009766}, {"date": "2022-03-08", "value": 4340.39990234}, {"date": "2022-03-09", "value": 4322.89990234}, {"date": "2022-03-10", "value": 4355.29980469}, {"date": "2022-03-11", "value": 4380.20019531}, {"date": "2022-03-14", "value": 4366.10009766}, {"date": "2022-03-15", "value": 4356.60009766}, {"date": "2022-03-16", "value": 4348.5}, {"date": "2022-03-17", "value": 4349.0}, {"date": "2022-03-18", "value": 4356.89990234}, {"date": "2022-03-21", "value": 4345.39990234}, {"date": "2022-03-22", "value": 4346.20019531}, {"date": "2022-03-23", "value": 4343.70019531}, {"date": "2022-03-24", "value": 4342.60009766}, {"date": "2022-03-25", "value": 4352.60009766}, {"date": "2022-03-28", "value": 4359.20019531}, {"date": "2022-03-29", "value": 4350.29980469}, {"date": "2022-03-30", "value": 4373.79980469}, {"date": "2022-03-31", "value": 4407.10009766}, {"date": "2022-04-01", "value": 4392.60009766}, {"date": "2022-04-04", "value": 4382.29980469}, {"date": "2022-04-05", "value": 4359.89990234}, {"date": "2022-04-06", "value": 4343.79980469}, {"date": "2022-04-07", "value": 4318.29980469}, {"date": "2022-04-08", "value": 4311.10009766}, {"date": "2022-04-11", "value": 4305.60009766}, {"date": "2022-04-12", "value": 4314.70019531}, {"date": "2022-04-13", "value": 4295.70019531}, {"date": "2022-04-14", "value": 4278.39990234}, {"date": "2022-04-15", "value": 4311.29980469}, {"date": "2022-04-18", "value": 4311.29980469}, {"date": "2022-04-19", "value": 4311.29980469}, {"date": "2022-04-20", "value": 4266.10009766}, {"date": "2022-04-21", "value": 4292.39990234}, {"date": "2022-04-22", "value": 4308.10009766}, {"date": "2022-04-25", "value": 4272.79980469}, {"date": "2022-04-26", "value": 4236.70019531}, {"date": "2022-04-27", "value": 4220.10009766}, {"date": "2022-04-28", "value": 4190.89990234}, {"date": "2022-04-29", "value": 4145.39990234}, {"date": "2022-05-02", "value": 4186.39990234}, {"date": "2022-05-03", "value": 4171.10009766}, {"date": "2022-05-04", "value": 4152.0}, {"date": "2022-05-05", "value": 4164.60009766}, {"date": "2022-05-06", "value": 4194.10009766}, {"date": "2022-05-09", "value": 4190.70019531}, {"date": "2022-05-10", "value": 4187.10009766}, {"date": "2022-05-11", "value": 4181.39990234}, {"date": "2022-05-12", "value": 4179.70019531}, {"date": "2022-05-13", "value": 4137.5}, {"date": "2022-05-16", "value": 4117.60009766}, {"date": "2022-05-17", "value": 4128.70019531}, {"date": "2022-05-18", "value": 4170.39990234}, {"date": "2022-05-19", "value": 4171.5}, {"date": "2022-05-20", "value": 4174.5}, {"date": "2022-05-23", "value": 4200.10009766}, {"date": "2022-05-24", "value": 4234.5}, {"date": "2022-05-25", "value": 4250.10009766}, {"date": "2022-05-26", "value": 4231.29980469}, {"date": "2022-05-27", "value": 4255.29980469}, {"date": "2022-05-30", "value": 4246.89990234}, {"date": "2022-05-31", "value": 4277.79980469}, {"date": "2022-06-01", "value": 4245.70019531}, {"date": "2022-06-02", "value": 4253.5}, {"date": "2022-06-03", "value": 4243.39990234}, {"date": "2022-06-06", "value": 4261.79980469}, {"date": "2022-06-07", "value": 4260.89990234}, {"date": "2022-06-08", "value": 4234.5}, {"date": "2022-06-09", "value": 4252.20019531}, {"date": "2022-06-10", "value": 4251.5}, {"date": "2022-06-13", "value": 4203.0}, {"date": "2022-06-14", "value": 4152.39990234}, {"date": "2022-06-15", "value": 4138.60009766}, {"date": "2022-06-16", "value": 4158.0}, {"date": "2022-06-17", "value": 4127.70019531}, {"date": "2022-06-20", "value": 4176.5}, {"date": "2022-06-21", "value": 4186.0}, {"date": "2022-06-22", "value": 4189.5}, {"date": "2022-06-23", "value": 4176.5}, {"date": "2022-06-24", "value": 4170.10009766}, {"date": "2022-06-27", "value": 4185.79980469}, {"date": "2022-06-28", "value": 4199.0}, {"date": "2022-06-29", "value": 4202.20019531}, {"date": "2022-06-30", "value": 4179.79980469}, {"date": "2022-07-01", "value": 4129.89990234}, {"date": "2022-07-04", "value": 4153.29980469}, {"date": "2022-07-05", "value": 4158.60009766}, {"date": "2022-07-06", "value": 4095.0}, {"date": "2022-07-07", "value": 4054.69995117}, {"date": "2022-07-08", "value": 4052.39990234}, {"date": "2022-07-11", "value": 4033.5}, {"date": "2022-07-12", "value": 4020.19995117}, {"date": "2022-07-13", "value": 3989.30004883}, {"date": "2022-07-14", "value": 4005.0}, {"date": "2022-07-15", "value": 3989.5}, {"date": "2022-07-18", "value": 4009.0}, {"date": "2022-07-19", "value": 4042.19995117}, {"date": "2022-07-20", "value": 4093.10009766}, {"date": "2022-07-21", "value": 4067.80004883}, {"date": "2022-07-22", "value": 4067.30004883}, {"date": "2022-07-25", "value": 4062.5}, {"date": "2022-07-26", "value": 4090.89990234}, {"date": "2022-07-27", "value": 4058.0}, {"date": "2022-07-28", "value": 4060.89990234}, {"date": "2022-07-29", "value": 4052.80004883}, {"date": "2022-08-01", "value": 4096.79980469}, {"date": "2022-08-02", "value": 4105.79980469}, {"date": "2022-08-03", "value": 4093.0}, {"date": "2022-08-04", "value": 4078.19995117}, {"date": "2022-08-05", "value": 4080.80004883}, {"date": "2022-08-08", "value": 4099.89990234}, {"date": "2022-08-09", "value": 4095.80004883}, {"date": "2022-08-10", "value": 4095.30004883}, {"date": "2022-08-11", "value": 4102.20019531}, {"date": "2022-08-12", "value": 4140.20019531}, {"date": "2022-08-15", "value": 4121.60009766}, {"date": "2022-08-16", "value": 4090.30004883}, {"date": "2022-08-17", "value": 4044.30004883}, {"date": "2022-08-18", "value": 4071.69995117}, {"date": "2022-08-19", "value": 4073.10009766}, {"date": "2022-08-22", "value": 4025.60009766}, {"date": "2022-08-23", "value": 4006.60009766}, {"date": "2022-08-24", "value": 3971.89990234}, {"date": "2022-08-25", "value": 3970.89990234}, {"date": "2022-08-26", "value": 3995.89990234}, {"date": "2022-08-29", "value": 4011.39990234}, {"date": "2022-08-30", "value": 4025.19995117}, {"date": "2022-08-31", "value": 4017.89990234}, {"date": "2022-09-01", "value": 3996.89990234}, {"date": "2022-09-02", "value": 4014.89990234}, {"date": "2022-09-05", "value": 4007.10009766}, {"date": "2022-09-06", "value": 4007.19995117}, {"date": "2022-09-07", "value": 3983.5}, {"date": "2022-09-08", "value": 3973.69995117}, {"date": "2022-09-09", "value": 4021.10009766}, {"date": "2022-09-12", "value": 4047.5}, {"date": "2022-09-13", "value": 4070.39990234}, {"date": "2022-09-14", "value": 4086.69995117}, {"date": "2022-09-15", "value": 4032.5}, {"date": "2022-09-16", "value": 4001.60009766}, {"date": "2022-09-19", "value": 3973.69995117}, {"date": "2022-09-20", "value": 3999.39990234}, {"date": "2022-09-21", "value": 4019.60009766}, {"date": "2022-09-22", "value": 3985.80004883}, {"date": "2022-09-23", "value": 3967.0}, {"date": "2022-09-26", "value": 3915.30004883}, {"date": "2022-09-27", "value": 3900.30004883}, {"date": "2022-09-28", "value": 3862.5}, {"date": "2022-09-29", "value": 3844.60009766}, {"date": "2022-09-30", "value": 3900.5}, {"date": "2022-10-03", "value": 3920.89990234}, {"date": "2022-10-04", "value": 3920.10009766}, {"date": "2022-10-05", "value": 3975.30004883}, {"date": "2022-10-06", "value": 3995.19995117}, {"date": "2022-10-07", "value": 3976.80004883}, {"date": "2022-10-10", "value": 3943.19995117}, {"date": "2022-10-11", "value": 3912.80004883}, {"date": "2022-10-12", "value": 3912.10009766}, {"date": "2022-10-13", "value": 3911.89990234}, {"date": "2022-10-14", "value": 3917.39990234}, {"date": "2022-10-17", "value": 3913.69995117}, {"date": "2022-10-18", "value": 3920.0}, {"date": "2022-10-19", "value": 3962.19995117}, {"date": "2022-10-20", "value": 3947.39990234}, {"date": "2022-10-21", "value": 3961.0}, {"date": "2022-10-24", "value": 3934.60009766}, {"date": "2022-10-25", "value": 3963.60009766}, {"date": "2022-10-26", "value": 3980.5}, {"date": "2022-10-27", "value": 4048.60009766}, {"date": "2022-10-28", "value": 4055.89990234}, {"date": "2022-10-31", "value": 4018.30004883}, {"date": "2022-11-01", "value": 4014.69995117}, {"date": "2022-11-02", "value": 4013.80004883}, {"date": "2022-11-03", "value": 3998.69995117}, {"date": "2022-11-04", "value": 3934.10009766}, {"date": "2022-11-07", "value": 3958.0}, {"date": "2022-11-08", "value": 4006.69995117}, {"date": "2022-11-09", "value": 4042.30004883}, {"date": "2022-11-10", "value": 4065.30004883}, {"date": "2022-11-11", "value": 4019.89990234}, {"date": "2022-11-14", "value": 4162.29980469}, {"date": "2022-11-15", "value": 4153.0}, {"date": "2022-11-16", "value": 4203.70019531}, {"date": "2022-11-17", "value": 4216.70019531}, {"date": "2022-11-18", "value": 4183.5}, {"date": "2022-11-21", "value": 4191.60009766}, {"date": "2022-11-22", "value": 4146.79980469}, {"date": "2022-11-23", "value": 4148.70019531}, {"date": "2022-11-24", "value": 4168.39990234}, {"date": "2022-11-25", "value": 4202.29980469}, {"date": "2022-11-28", "value": 4196.29980469}, {"date": "2022-11-29", "value": 4239.0}, {"date": "2022-11-30", "value": 4192.10009766}, {"date": "2022-12-01", "value": 4174.10009766}, {"date": "2022-12-02", "value": 4206.5}, {"date": "2022-12-05", "value": 4234.10009766}, {"date": "2022-12-06", "value": 4235.29980469}, {"date": "2022-12-07", "value": 4220.29980469}, {"date": "2022-12-08", "value": 4220.60009766}, {"date": "2022-12-09", "value": 4231.5}, {"date": "2022-12-12", "value": 4252.39990234}, {"date": "2022-12-13", "value": 4265.20019531}, {"date": "2022-12-14", "value": 4252.89990234}, {"date": "2022-12-15", "value": 4279.0}, {"date": "2022-12-16", "value": 4266.5}, {"date": "2022-12-19", "value": 4270.0}, {"date": "2022-12-20", "value": 4260.20019531}, {"date": "2022-12-21", "value": 4279.39990234}, {"date": "2022-12-22", "value": 4265.29980469}, {"date": "2022-12-23", "value": 4269.29980469}, {"date": "2022-12-26", "value": 4266.5}, {"date": "2022-12-27", "value": 4266.5}, {"date": "2022-12-28", "value": 4281.10009766}, {"date": "2022-12-29", "value": 4281.79980469}, {"date": "2022-12-30", "value": 4279.70019531}, {"date": "2023-01-02", "value": 4295.39990234}, {"date": "2023-01-03", "value": 4302.10009766}, {"date": "2023-01-04", "value": 4237.70019531}, {"date": "2023-01-05", "value": 4266.89990234}, {"date": "2023-01-06", "value": 4269.70019531}, {"date": "2023-01-09", "value": 4221.60009766}, {"date": "2023-01-10", "value": 4302.0}, {"date": "2023-01-11", "value": 4320.70019531}, {"date": "2023-01-12", "value": 4325.10009766}, {"date": "2023-01-13", "value": 4328.39990234}, {"date": "2023-01-16", "value": 4350.20019531}, {"date": "2023-01-17", "value": 4344.5}, {"date": "2023-01-18", "value": 4356.29980469}, {"date": "2023-01-19", "value": 4351.29980469}, {"date": "2023-01-20", "value": 4354.29980469}, {"date": "2023-01-23", "value": 4356.60009766}, {"date": "2023-01-24", "value": 4380.89990234}, {"date": "2023-01-25", "value": 4371.60009766}, {"date": "2023-01-26", "value": 4366.5}, {"date": "2023-01-27", "value": 4381.20019531}, {"date": "2023-01-30", "value": 4363.60009766}, {"date": "2023-01-31", "value": 4367.5}, {"date": "2023-02-01", "value": 4348.20019531}, {"date": "2023-02-02", "value": 4376.79980469}, {"date": "2023-02-03", "value": 4420.70019531}, {"date": "2023-02-06", "value": 4391.89990234}, {"date": "2023-02-07", "value": 4322.79980469}, {"date": "2023-02-08", "value": 4289.10009766}, {"date": "2023-02-09", "value": 4300.39990234}, {"date": "2023-02-10", "value": 4314.0}, {"date": "2023-02-13", "value": 4285.29980469}, {"date": "2023-02-14", "value": 4270.70019531}, {"date": "2023-02-15", "value": 4295.70019531}, {"date": "2023-02-16", "value": 4276.60009766}, {"date": "2023-02-17", "value": 4269.89990234}, {"date": "2023-02-20", "value": 4237.39990234}, {"date": "2023-02-21", "value": 4257.0}, {"date": "2023-02-22", "value": 4242.89990234}, {"date": "2023-02-23", "value": 4216.70019531}, {"date": "2023-02-24", "value": 4198.89990234}, {"date": "2023-02-27", "value": 4180.39990234}, {"date": "2023-02-28", "value": 4169.20019531}, {"date": "2023-03-01", "value": 4189.29980469}, {"date": "2023-03-02", "value": 4225.5}, {"date": "2023-03-03", "value": 4219.10009766}, {"date": "2023-03-06", "value": 4209.5}, {"date": "2023-03-07", "value": 4213.0}, {"date": "2023-03-08", "value": 4216.0}, {"date": "2023-03-09", "value": 4166.0}, {"date": "2023-03-10", "value": 4179.0}, {"date": "2023-03-13", "value": 4185.0}, {"date": "2023-03-14", "value": 4213.0}, {"date": "2023-03-15", "value": 4241.0}, {"date": "2023-03-16", "value": 4191.0}, {"date": "2023-03-17", "value": 4201.0}, {"date": "2023-03-20", "value": 4211.0}, {"date": "2023-03-21", "value": 4240.0}, {"date": "2023-03-22", "value": 4274.0}, {"date": "2023-03-23", "value": 4284.0}, {"date": "2023-03-24", "value": 4319.0}, {"date": "2023-03-27", "value": 4260.0}, {"date": "2023-03-28", "value": 4270.0}, {"date": "2023-03-29", "value": 4289.0}, {"date": "2023-03-30", "value": 4299.0}, {"date": "2023-03-31", "value": 4311.0}, {"date": "2023-04-03", "value": 4306.0}, {"date": "2023-04-04", "value": 4307.0}, {"date": "2023-04-05", "value": 4323.0}, {"date": "2023-04-06", "value": 4336.0}, {"date": "2023-04-07", "value": 4324.0}, {"date": "2023-04-10", "value": 4331.0}, {"date": "2023-04-11", "value": 4331.0}, {"date": "2023-04-12", "value": 4336.0}, {"date": "2023-04-13", "value": 4337.0}, {"date": "2023-04-14", "value": 4373.0}, {"date": "2023-04-17", "value": 4393.0}, {"date": "2023-04-18", "value": 4361.0}, {"date": "2023-04-19", "value": 4361.0}, {"date": "2023-04-20", "value": 4346.0}, {"date": "2023-04-21", "value": 4365.0}, {"date": "2023-04-24", "value": 4366.0}, {"date": "2023-04-25", "value": 4384.0}, {"date": "2023-04-26", "value": 4408.0}, {"date": "2023-04-27", "value": 4427.0}, {"date": "2023-04-28", "value": 4435.0}, {"date": "2023-05-01", "value": 4420.0}, {"date": "2023-05-02", "value": 4420.0}, {"date": "2023-05-03", "value": 4413.0}, {"date": "2023-05-04", "value": 4446.0}, {"date": "2023-05-05", "value": 4457.0}, {"date": "2023-05-08", "value": 4442.0}, {"date": "2023-05-09", "value": 4454.0}, {"date": "2023-05-10", "value": 4433.0}, {"date": "2023-05-11", "value": 4417.0}, {"date": "2023-05-12", "value": 4402.0}, {"date": "2023-05-15", "value": 4390.0}, {"date": "2023-05-16", "value": 4388.0}, {"date": "2023-05-17", "value": 4379.0}, {"date": "2023-05-18", "value": 4354.0}, {"date": "2023-05-19", "value": 4345.0}, {"date": "2023-05-22", "value": 4337.0}, {"date": "2023-05-23", "value": 4342.0}, {"date": "2023-05-24", "value": 4332.0}, {"date": "2023-05-25", "value": 4320.0}, {"date": "2023-05-26", "value": 4307.0}, {"date": "2023-05-29", "value": 4318.0}, {"date": "2023-05-30", "value": 4306.0}, {"date": "2023-05-31", "value": 4312.0}, {"date": "2023-06-01", "value": 4294.0}, {"date": "2023-06-02", "value": 4313.0}, {"date": "2023-06-05", "value": 4334.0}, {"date": "2023-06-06", "value": 4323.0}, {"date": "2023-06-07", "value": 4316.0}, {"date": "2023-06-08", "value": 4320.0}, {"date": "2023-06-09", "value": 4330.0}, {"date": "2023-06-12", "value": 4343.0}, {"date": "2023-06-13", "value": 4350.0}, {"date": "2023-06-14", "value": 4349.0}, {"date": "2023-06-15", "value": 4349.0}, {"date": "2023-06-16", "value": 4365.0}, {"date": "2023-06-19", "value": 4407.0}, {"date": "2023-06-20", "value": 4397.0}, {"date": "2023-06-21", "value": 4409.0}, {"date": "2023-06-22", "value": 4404.0}, {"date": "2023-06-23", "value": 4441.0}, {"date": "2023-06-26", "value": 4384.0}, {"date": "2023-06-27", "value": 4392.0}, {"date": "2023-06-28", "value": 4416.0}, {"date": "2023-06-29", "value": 4420.0}, {"date": "2023-06-30", "value": 4413.0}, {"date": "2023-07-03", "value": 4383.0}, {"date": "2023-07-04", "value": 4390.0}, {"date": "2023-07-05", "value": 4398.0}, {"date": "2023-07-06", "value": 4391.0}, {"date": "2023-07-07", "value": 4395.0}, {"date": "2023-07-10", "value": 4398.0}, {"date": "2023-07-11", "value": 4410.0}, {"date": "2023-07-12", "value": 4445.0}, {"date": "2023-07-13", "value": 4448.0}, {"date": "2023-07-14", "value": 4509.0}, {"date": "2023-07-17", "value": 4531.0}, {"date": "2023-07-18", "value": 4540.0}, {"date": "2023-07-19", "value": 4548.0}, {"date": "2023-07-20", "value": 4531.0}, {"date": "2023-07-21", "value": 4527.0}, {"date": "2023-07-24", "value": 4494.0}, {"date": "2023-07-25", "value": 4490.0}, {"date": "2023-07-26", "value": 4459.0}, {"date": "2023-07-27", "value": 4475.0}, {"date": "2023-07-28", "value": 4496.0}, {"date": "2023-07-31", "value": 4438.0}, {"date": "2023-08-01", "value": 4451.0}, {"date": "2023-08-02", "value": 4436.0}, {"date": "2023-08-03", "value": 4436.0}, {"date": "2023-08-04", "value": 4421.0}, {"date": "2023-08-07", "value": 4426.0}, {"date": "2023-08-08", "value": 4425.0}, {"date": "2023-08-09", "value": 4428.0}, {"date": "2023-08-10", "value": 4438.0}, {"date": "2023-08-11", "value": 4459.0}, {"date": "2023-08-14", "value": 4445.0}, {"date": "2023-08-15", "value": 4436.0}, {"date": "2023-08-16", "value": 4420.0}, {"date": "2023-08-17", "value": 4417.0}, {"date": "2023-08-18", "value": 4417.0}, {"date": "2023-08-21", "value": 4393.0}, {"date": "2023-08-22", "value": 4407.0}, {"date": "2023-08-23", "value": 4411.0}, {"date": "2023-08-24", "value": 4379.0}, {"date": "2023-08-25", "value": 4400.0}, {"date": "2023-08-28", "value": 4386.0}, {"date": "2023-08-29", "value": 4389.0}, {"date": "2023-08-30", "value": 4387.0}, {"date": "2023-08-31", "value": 4426.0}, {"date": "2023-09-01", "value": 4421.0}, {"date": "2023-09-04", "value": 4411.0}, {"date": "2023-09-05", "value": 4408.0}, {"date": "2023-09-06", "value": 4367.0}, {"date": "2023-09-07", "value": 4362.0}, {"date": "2023-09-08", "value": 4344.0}, {"date": "2023-09-11", "value": 4335.0}, {"date": "2023-09-12", "value": 4337.0}, {"date": "2023-09-13", "value": 4318.0}, {"date": "2023-09-14", "value": 4316.0}, {"date": "2023-09-15", "value": 4303.0}, {"date": "2023-09-18", "value": 4280.0}, {"date": "2023-09-19", "value": 4290.0}, {"date": "2023-09-20", "value": 4313.0}, {"date": "2023-09-21", "value": 4310.0}, {"date": "2023-09-22", "value": 4279.0}, {"date": "2023-09-25", "value": 4276.0}, {"date": "2023-09-26", "value": 4278.0}, {"date": "2023-09-27", "value": 4262.0}, {"date": "2023-09-28", "value": 4244.0}, {"date": "2023-09-29", "value": 4240.0}, {"date": "2023-10-02", "value": 4273.0}, {"date": "2023-10-03", "value": 4254.0}, {"date": "2023-10-04", "value": 4223.0}, {"date": "2023-10-05", "value": 4234.0}, {"date": "2023-10-06", "value": 4236.0}, {"date": "2023-10-09", "value": 4256.0}, {"date": "2023-10-10", "value": 4243.0}, {"date": "2023-10-11", "value": 4275.0}, {"date": "2023-10-12", "value": 4281.0}, {"date": "2023-10-13", "value": 4286.0}, {"date": "2023-10-16", "value": 4243.0}, {"date": "2023-10-17", "value": 4249.0}, {"date": "2023-10-18", "value": 4255.0}, {"date": "2023-10-19", "value": 4256.0}, {"date": "2023-10-20", "value": 4259.0}, {"date": "2023-10-23", "value": 4274.0}, {"date": "2023-10-24", "value": 4285.0}, {"date": "2023-10-25", "value": 4295.0}, {"date": "2023-10-26", "value": 4277.0}, {"date": "2023-10-27", "value": 4263.0}, {"date": "2023-10-30", "value": 4267.0}, {"date": "2023-10-31", "value": 4277.0}, {"date": "2023-11-01", "value": 4305.0}, {"date": "2023-11-02", "value": 4256.0}, {"date": "2023-11-03", "value": 4292.0}, {"date": "2023-11-06", "value": 4294.0}, {"date": "2023-11-07", "value": 4323.0}, {"date": "2023-11-08", "value": 4306.0}, {"date": "2023-11-09", "value": 4306.0}, {"date": "2023-11-10", "value": 4309.0}, {"date": "2023-11-13", "value": 4302.0}, {"date": "2023-11-14", "value": 4300.0}, {"date": "2023-11-15", "value": 4311.0}, {"date": "2023-11-16", "value": 4370.0}, {"date": "2023-11-17", "value": 4370.0}, {"date": "2023-11-20", "value": 4377.0}, {"date": "2023-11-21", "value": 4391.0}, {"date": "2023-11-22", "value": 4391.0}, {"date": "2023-11-23", "value": 4384.0}, {"date": "2023-11-24", "value": 4390.0}, {"date": "2023-11-27", "value": 4390.0}, {"date": "2023-11-28", "value": 4406.0}, {"date": "2023-11-29", "value": 4406.0}, {"date": "2023-11-30", "value": 4420.0}, {"date": "2023-12-01", "value": 4392.0}, {"date": "2023-12-04", "value": 4384.0}, {"date": "2023-12-05", "value": 4372.0}, {"date": "2023-12-06", "value": 4349.0}, {"date": "2023-12-07", "value": 4335.0}, {"date": "2023-12-08", "value": 4333.0}, {"date": "2023-12-11", "value": 4337.0}, {"date": "2023-12-12", "value": 4330.0}, {"date": "2023-12-13", "value": 4336.0}, {"date": "2023-12-14", "value": 4330.0}, {"date": "2023-12-15", "value": 4391.0}, {"date": "2023-12-18", "value": 4408.0}, {"date": "2023-12-19", "value": 4386.0}, {"date": "2023-12-20", "value": 4393.0}, {"date": "2023-12-21", "value": 4391.0}, {"date": "2023-12-22", "value": 4408.0}, {"date": "2023-12-25", "value": 4423.0}, {"date": "2023-12-26", "value": 4423.0}, {"date": "2023-12-27", "value": 4423.0}, {"date": "2023-12-28", "value": 4428.0}, {"date": "2023-12-29", "value": 4450.0}, {"date": "2024-01-01", "value": 4425.0}, {"date": "2024-01-02", "value": 4425.0}, {"date": "2024-01-03", "value": 4375.0}, {"date": "2024-01-04", "value": 4358.0}, {"date": "2024-01-05", "value": 4373.0}, {"date": "2024-01-08", "value": 4367.0}, {"date": "2024-01-09", "value": 4380.0}, {"date": "2024-01-10", "value": 4379.0}, {"date": "2024-01-11", "value": 4381.0}, {"date": "2024-01-12", "value": 4389.0}, {"date": "2024-01-15", "value": 4372.0}, {"date": "2024-01-16", "value": 4367.0}, {"date": "2024-01-17", "value": 4345.0}, {"date": "2024-01-18", "value": 4343.0}, {"date": "2024-01-19", "value": 4344.0}, {"date": "2024-01-22", "value": 4338.0}, {"date": "2024-01-23", "value": 4336.0}, {"date": "2024-01-24", "value": 4329.0}, {"date": "2024-01-25", "value": 4342.0}, {"date": "2024-01-26", "value": 4344.0}, {"date": "2024-01-29", "value": 4338.0}, {"date": "2024-01-30", "value": 4317.0}, {"date": "2024-01-31", "value": 4325.0}, {"date": "2024-02-01", "value": 4326.0}, {"date": "2024-02-02", "value": 4315.0}, {"date": "2024-02-05", "value": 4347.0}, {"date": "2024-02-06", "value": 4292.0}, {"date": "2024-02-07", "value": 4282.0}, {"date": "2024-02-08", "value": 4296.0}, {"date": "2024-02-09", "value": 4291.0}, {"date": "2024-02-12", "value": 4294.0}, {"date": "2024-02-13", "value": 4287.0}, {"date": "2024-02-14", "value": 4293.0}, {"date": "2024-02-15", "value": 4262.0}, {"date": "2024-02-16", "value": 4275.0}, {"date": "2024-02-19", "value": 4293.0}, {"date": "2024-02-20", "value": 4293.0}, {"date": "2024-02-21", "value": 4304.0}, {"date": "2024-02-22", "value": 4302.0}, {"date": "2024-02-23", "value": 4326.0}, {"date": "2024-02-26", "value": 4312.0}, {"date": "2024-02-27", "value": 4322.0}, {"date": "2024-02-28", "value": 4322.0}, {"date": "2024-02-29", "value": 4303.0}, {"date": "2024-03-01", "value": 4310.0}, {"date": "2024-03-02", "value": 4410.61012275}, {"date": "2024-03-03", "value": 4406.10675742}, {"date": "2024-03-04", "value": 4395.72763976}, {"date": "2024-03-05", "value": 4415.93379474}, {"date": "2024-03-06", "value": 4405.39458607}, {"date": "2024-03-07", "value": 4431.86829988}, {"date": "2024-03-08", "value": 4440.77402577}, {"date": "2024-03-09", "value": 4433.83171661}, {"date": "2024-03-10", "value": 4430.01617877}, {"date": "2024-03-11", "value": 4432.99105604}, {"date": "2024-03-12", "value": 4426.50073401}, {"date": "2024-03-13", "value": 4428.46513788}, {"date": "2024-03-14", "value": 4434.81994415}, {"date": "2024-03-15", "value": 4415.13123649}, {"date": "2024-03-16", "value": 4412.37946026}, {"date": "2024-03-17", "value": 4414.40990237}, {"date": "2024-03-18", "value": 4409.61166095}, {"date": "2024-03-19", "value": 4413.29857164}, {"date": "2024-03-20", "value": 4408.02633924}, {"date": "2024-03-21", "value": 4433.6494907}, {"date": "2024-03-22", "value": 4357.67698794}, {"date": "2024-03-23", "value": 4349.00814788}, {"date": "2024-03-24", "value": 4383.19326216}, {"date": "2024-03-25", "value": 4350.05561659}, {"date": "2024-03-26", "value": 4390.06459665}, {"date": "2024-03-27", "value": 4382.28774317}, {"date": "2024-03-28", "value": 4372.30589946}, {"date": "2024-03-29", "value": 4358.90108088}, {"date": "2024-03-30", "value": 4365.09588105}, {"date": "2024-03-31", "value": 4353.56128562}, {"date": "2024-04-01", "value": 4361.646534}, {"date": "2024-04-02", "value": 4337.06621188}, {"date": "2024-04-03", "value": 4340.10311428}, {"date": "2024-04-04", "value": 4360.82871143}, {"date": "2024-04-05", "value": 4382.52316991}, {"date": "2024-04-06", "value": 4372.22544782}, {"date": "2024-04-07", "value": 4372.11258252}, {"date": "2024-04-08", "value": 4368.61830496}, {"date": "2024-04-09", "value": 4375.23856826}, {"date": "2024-04-10", "value": 4394.26567762}, {"date": "2024-04-11", "value": 4340.54586693}, {"date": "2024-04-12", "value": 4371.50489813}, {"date": "2024-04-13", "value": 4308.78126791}, {"date": "2024-04-14", "value": 4304.7660914}, {"date": "2024-04-15", "value": 4302.49360373}, {"date": "2024-04-16", "value": 4278.16030098}, {"date": "2024-04-17", "value": 4293.87579083}, {"date": "2024-04-18", "value": 4314.25729432}, {"date": "2024-04-19", "value": 4314.44967706}, {"date": "2024-04-20", "value": 4330.64655731}, {"date": "2024-04-21", "value": 4332.23175148}, {"date": "2024-04-22", "value": 4319.20664595}, {"date": "2024-04-23", "value": 4329.65808183}, {"date": "2024-04-24", "value": 4359.71707325}, {"date": "2024-04-25", "value": 4333.85677181}, {"date": "2024-04-26", "value": 4351.70780576}, {"date": "2024-04-27", "value": 4347.74770678}, {"date": "2024-04-28", "value": 4345.16266769}, {"date": "2024-04-29", "value": 4354.74187737}, {"date": "2024-04-30", "value": 4358.01518698}, {"date": "2024-05-01", "value": 4357.10133019}, {"date": "2024-05-02", "value": 4383.36475071}, {"date": "2024-05-03", "value": 4355.86698612}, {"date": "2024-05-04", "value": 4382.49080155}, {"date": "2024-05-05", "value": 4377.80839897}, {"date": "2024-05-06", "value": 4374.24768305}, {"date": "2024-05-07", "value": 4379.00243926}, {"date": "2024-05-08", "value": 4385.220218}, {"date": "2024-05-09", "value": 4379.77397454}, {"date": "2024-05-10", "value": 4377.31358995}, {"date": "2024-05-11", "value": 4381.42911661}, {"date": "2024-05-12", "value": 4383.76391234}, {"date": "2024-05-13", "value": 4383.56795944}, {"date": "2024-05-14", "value": 4396.41444909}, {"date": "2024-05-15", "value": 4401.96388035}, {"date": "2024-05-16", "value": 4415.01234465}, {"date": "2024-05-17", "value": 4433.40185181}, {"date": "2024-05-18", "value": 4430.48251856}, {"date": "2024-05-19", "value": 4424.11752482}, {"date": "2024-05-20", "value": 4417.2492065}, {"date": "2024-05-21", "value": 4415.24240379}, {"date": "2024-05-22", "value": 4427.92501081}, {"date": "2024-05-23", "value": 4418.07140567}, {"date": "2024-05-24", "value": 4417.63491352}, {"date": "2024-05-25", "value": 4418.24314519}, {"date": "2024-05-26", "value": 4425.40870285}, {"date": "2024-05-27", "value": 4418.9547382}, {"date": "2024-05-28", "value": 4429.24254474}, {"date": "2024-05-29", "value": 4436.69530508}, {"date": "2024-05-30", "value": 4424.5755804}, {"date": "2024-05-31", "value": 4422.38462939}, {"date": "2024-06-01", "value": 4441.6996283}, {"date": "2024-06-02", "value": 4445.10880539}, {"date": "2024-06-03", "value": 4443.770134}, {"date": "2024-06-04", "value": 4451.07236414}, {"date": "2024-06-05", "value": 4458.10856979}, {"date": "2024-06-06", "value": 4462.86240497}, {"date": "2024-06-07", "value": 4467.11109968}, {"date": "2024-06-08", "value": 4452.62241449}, {"date": "2024-06-09", "value": 4448.59365108}, {"date": "2024-06-10", "value": 4475.707667}, {"date": "2024-06-11", "value": 4459.26855555}, {"date": "2024-06-12", "value": 4420.73457034}, {"date": "2024-06-13", "value": 4433.70720585}, {"date": "2024-06-14", "value": 4434.87736582}, {"date": "2024-06-15", "value": 4407.81163778}, {"date": "2024-06-16", "value": 4409.57251291}, {"date": "2024-06-17", "value": 4402.57266018}, {"date": "2024-06-18", "value": 4406.73883536}, {"date": "2024-06-19", "value": 4416.20317212}, {"date": "2024-06-20", "value": 4428.01076888}, {"date": "2024-06-21", "value": 4417.95045881}, {"date": "2024-06-22", "value": 4416.21986713}, {"date": "2024-06-23", "value": 4401.64282021}, {"date": "2024-06-24", "value": 4400.24686777}, {"date": "2024-06-25", "value": 4414.84374595}, {"date": "2024-06-26", "value": 4411.4970237}, {"date": "2024-06-27", "value": 4389.54790363}, {"date": "2024-06-28", "value": 4390.34309394}, {"date": "2024-06-29", "value": 4400.92473069}, {"date": "2024-06-30", "value": 4404.58606615}, {"date": "2024-07-01", "value": 4416.82977289}, {"date": "2024-07-02", "value": 4418.87511179}, {"date": "2024-07-03", "value": 4417.32715246}, {"date": "2024-07-04", "value": 4425.91492651}, {"date": "2024-07-05", "value": 4452.57583652}, {"date": "2024-07-06", "value": 4466.62130137}, {"date": "2024-07-07", "value": 4463.98723502}, {"date": "2024-07-08", "value": 4449.39705576}, {"date": "2024-07-09", "value": 4459.43792324}, {"date": "2024-07-10", "value": 4450.26591257}, {"date": "2024-07-11", "value": 4444.6864625}, {"date": "2024-07-12", "value": 4450.59530224}, {"date": "2024-07-13", "value": 4471.5526857}, {"date": "2024-07-14", "value": 4474.65181708}, {"date": "2024-07-15", "value": 4464.3674352}, {"date": "2024-07-16", "value": 4476.45837723}, {"date": "2024-07-17", "value": 4472.0663753}, {"date": "2024-07-18", "value": 4490.11792014}, {"date": "2024-07-19", "value": 4469.10784575}, {"date": "2024-07-20", "value": 4479.91277276}, {"date": "2024-07-21", "value": 4477.7673918}, {"date": "2024-07-22", "value": 4471.488119}, {"date": "2024-07-23", "value": 4471.14366858}, {"date": "2024-07-24", "value": 4456.48916426}, {"date": "2024-07-25", "value": 4454.95903896}, {"date": "2024-07-26", "value": 4450.73313919}, {"date": "2024-07-27", "value": 4455.38552008}, {"date": "2024-07-28", "value": 4454.773845}, {"date": "2024-07-29", "value": 4452.77910758}, {"date": "2024-07-30", "value": 4437.97427518}, {"date": "2024-07-31", "value": 4439.06809123}, {"date": "2024-08-01", "value": 4441.97960857}, {"date": "2024-08-02", "value": 4424.86632317}, {"date": "2024-08-03", "value": 4463.58773209}, {"date": "2024-08-04", "value": 4472.7960234}, {"date": "2024-08-05", "value": 4478.5431956}, {"date": "2024-08-06", "value": 4490.09690568}, {"date": "2024-08-07", "value": 4480.2487242}, {"date": "2024-08-08", "value": 4475.06608544}, {"date": "2024-08-09", "value": 4484.15512031}, {"date": "2024-08-10", "value": 4486.7523609}, {"date": "2024-08-11", "value": 4472.15064552}, {"date": "2024-08-12", "value": 4476.59569832}, {"date": "2024-08-13", "value": 4479.40384191}, {"date": "2024-08-14", "value": 4487.26678207}, {"date": "2024-08-15", "value": 4493.09074297}, {"date": "2024-08-16", "value": 4508.13506936}, {"date": "2024-08-17", "value": 4506.00660031}, {"date": "2024-08-18", "value": 4516.86973033}, {"date": "2024-08-19", "value": 4510.37051392}, {"date": "2024-08-20", "value": 4522.77979401}, {"date": "2024-08-21", "value": 4541.06182068}, {"date": "2024-08-22", "value": 4560.18303511}, {"date": "2024-08-23", "value": 4531.57919676}, {"date": "2024-08-24", "value": 4579.77925607}, {"date": "2024-08-25", "value": 4558.63709421}, {"date": "2024-08-26", "value": 4539.90999711}, {"date": "2024-08-27", "value": 4530.08872564}, {"date": "2024-08-28", "value": 4545.60106392}, {"date": "2024-08-29", "value": 4520.05718248}, {"date": "2024-08-30", "value": 4505.70443493}, {"date": "2024-08-31", "value": 4490.31309525}, {"date": "2024-09-01", "value": 4481.15561183}, {"date": "2024-09-02", "value": 4493.98085273}, {"date": "2024-09-03", "value": 4491.44171209}, {"date": "2024-09-04", "value": 4486.09861559}, {"date": "2024-09-05", "value": 4494.2742358}, {"date": "2024-09-06", "value": 4524.20130762}, {"date": "2024-09-07", "value": 4518.95798743}, {"date": "2024-09-08", "value": 4508.72278507}, {"date": "2024-09-09", "value": 4515.37743776}, {"date": "2024-09-10", "value": 4495.52721683}, {"date": "2024-09-11", "value": 4498.58803403}, {"date": "2024-09-12", "value": 4491.63226121}, {"date": "2024-09-13", "value": 4478.09796015}, {"date": "2024-09-14", "value": 4505.5035897}, {"date": "2024-09-15", "value": 4487.94147673}, {"date": "2024-09-16", "value": 4501.23823638}, {"date": "2024-09-17", "value": 4513.88732416}, {"date": "2024-09-18", "value": 4507.69030383}, {"date": "2024-09-19", "value": 4499.37422403}, {"date": "2024-09-20", "value": 4533.45323543}, {"date": "2024-09-21", "value": 4541.73573204}, {"date": "2024-09-22", "value": 4539.84568991}, {"date": "2024-09-23", "value": 4543.44719922}, {"date": "2024-09-24", "value": 4513.5475513}, {"date": "2024-09-25", "value": 4557.95169165}, {"date": "2024-09-26", "value": 4543.76632326}, {"date": "2024-09-27", "value": 4560.30360366}, {"date": "2024-09-28", "value": 4544.43424143}, {"date": "2024-09-29", "value": 4524.33112606}, {"date": "2024-09-30", "value": 4538.15928919}, {"date": "2024-10-01", "value": 4533.55146827}, {"date": "2024-10-02", "value": 4515.89797523}, {"date": "2024-10-03", "value": 4504.19229014}, {"date": "2024-10-04", "value": 4483.85362648}, {"date": "2024-10-05", "value": 4458.24535461}, {"date": "2024-10-06", "value": 4446.734913}, {"date": "2024-10-07", "value": 4464.5041803}, {"date": "2024-10-08", "value": 4464.31192564}, {"date": "2024-10-09", "value": 4462.14181061}, {"date": "2024-10-10", "value": 4453.82983803}, {"date": "2024-10-11", "value": 4449.33062347}, {"date": "2024-10-12", "value": 4454.57751303}, {"date": "2024-10-13", "value": 4444.27941004}, {"date": "2024-10-14", "value": 4436.96429544}, {"date": "2024-10-15", "value": 4431.23083746}, {"date": "2024-10-16", "value": 4427.95286549}, {"date": "2024-10-17", "value": 4414.64009145}, {"date": "2024-10-18", "value": 4402.13101281}, {"date": "2024-10-19", "value": 4418.29299746}, {"date": "2024-10-20", "value": 4415.30176398}, {"date": "2024-10-21", "value": 4415.56823841}, {"date": "2024-10-22", "value": 4396.23120859}, {"date": "2024-10-23", "value": 4378.90462314}, {"date": "2024-10-24", "value": 4374.61496974}, {"date": "2024-10-25", "value": 4389.97153344}, {"date": "2024-10-26", "value": 4391.62938686}, {"date": "2024-10-27", "value": 4375.48922341}, {"date": "2024-10-28", "value": 4391.13438804}, {"date": "2024-10-29", "value": 4396.87167391}, {"date": "2024-10-30", "value": 4402.23556248}, {"date": "2024-10-31", "value": 4412.51611467}, {"date": "2024-11-01", "value": 4423.23737955}, {"date": "2024-11-02", "value": 4423.90055439}, {"date": "2024-11-03", "value": 4406.93932507}, {"date": "2024-11-04", "value": 4419.5973697}, {"date": "2024-11-05", "value": 4412.26539031}, {"date": "2024-11-06", "value": 4403.73669597}, {"date": "2024-11-07", "value": 4356.19967046}, {"date": "2024-11-08", "value": 4387.05909222}, {"date": "2024-11-09", "value": 4343.57724281}, {"date": "2024-11-10", "value": 4343.56199346}, {"date": "2024-11-11", "value": 4370.26063363}, {"date": "2024-11-12", "value": 4349.13480249}, {"date": "2024-11-13", "value": 4340.01387143}, {"date": "2024-11-14", "value": 4283.10675077}, {"date": "2024-11-15", "value": 4287.09711459}, {"date": "2024-11-16", "value": 4270.84942483}, {"date": "2024-11-17", "value": 4252.07602129}, {"date": "2024-11-18", "value": 4271.53592459}, {"date": "2024-11-19", "value": 4283.60239601}, {"date": "2024-11-20", "value": 4285.60629545}, {"date": "2024-11-21", "value": 4267.60000124}, {"date": "2024-11-22", "value": 4232.55449974}, {"date": "2024-11-23", "value": 4209.64399901}, {"date": "2024-11-24", "value": 4182.23049154}, {"date": "2024-11-25", "value": 4226.87185405}, {"date": "2024-11-26", "value": 4208.06408156}, {"date": "2024-11-27", "value": 4218.61118608}, {"date": "2024-11-28", "value": 4249.94400768}, {"date": "2024-11-29", "value": 4250.59463629}, {"date": "2024-11-30", "value": 4259.05015278}, {"date": "2024-12-01", "value": 4252.48256079}, {"date": "2024-12-02", "value": 4239.64912853}, {"date": "2024-12-03", "value": 4224.58585497}, {"date": "2024-12-04", "value": 4243.99651272}, {"date": "2024-12-05", "value": 4230.67876185}, {"date": "2024-12-06", "value": 4265.29450158}, {"date": "2024-12-07", "value": 4264.31104773}, {"date": "2024-12-08", "value": 4248.55486007}, {"date": "2024-12-09", "value": 4271.12926802}, {"date": "2024-12-10", "value": 4252.82044376}, {"date": "2024-12-11", "value": 4245.92241498}, {"date": "2024-12-12", "value": 4232.16576262}, {"date": "2024-12-13", "value": 4216.87313564}, {"date": "2024-12-14", "value": 4233.71671928}, {"date": "2024-12-15", "value": 4216.91715211}, {"date": "2024-12-16", "value": 4226.35693934}, {"date": "2024-12-17", "value": 4226.66614357}, {"date": "2024-12-18", "value": 4213.375552}, {"date": "2024-12-19", "value": 4166.74600294}, {"date": "2024-12-20", "value": 4164.55179398}, {"date": "2024-12-21", "value": 4190.79808306}, {"date": "2024-12-22", "value": 4187.20020877}, {"date": "2024-12-23", "value": 4192.65131194}, {"date": "2024-12-24", "value": 4173.93339712}, {"date": "2024-12-25", "value": 4175.24020316}, {"date": "2024-12-26", "value": 4167.58010839}, {"date": "2024-12-27", "value": 4173.76526193}, {"date": "2024-12-28", "value": 4180.88105184}, {"date": "2024-12-29", "value": 4188.85268294}, {"date": "2024-12-30", "value": 4185.93794231}, {"date": "2024-12-31", "value": 4181.31371704}, {"date": "2025-01-01", "value": 4170.79206077}, {"date": "2025-01-02", "value": 4170.13694487}, {"date": "2025-01-03", "value": 4138.24476159}, {"date": "2025-01-04", "value": 4163.09305119}, {"date": "2025-01-05", "value": 4155.62730058}, {"date": "2025-01-06", "value": 4159.70022363}, {"date": "2025-01-07", "value": 4186.66827781}, {"date": "2025-01-08", "value": 4181.6629473}, {"date": "2025-01-09", "value": 4165.59692508}, {"date": "2025-01-10", "value": 4161.33293782}, {"date": "2025-01-11", "value": 4137.81504569}, {"date": "2025-01-12", "value": 4136.69849643}, {"date": "2025-01-13", "value": 4136.32533767}, {"date": "2025-01-14", "value": 4140.62037201}, {"date": "2025-01-15", "value": 4163.09708388}, {"date": "2025-01-16", "value": 4156.25491925}, {"date": "2025-01-17", "value": 4153.81123241}, {"date": "2025-01-18", "value": 4138.21115884}, {"date": "2025-01-19", "value": 4139.51699591}, {"date": "2025-01-20", "value": 4141.83552004}, {"date": "2025-01-21", "value": 4178.92958625}, {"date": "2025-01-22", "value": 4198.96142505}, {"date": "2025-01-23", "value": 4191.60646953}, {"date": "2025-01-24", "value": 4196.02597454}, {"date": "2025-01-25", "value": 4230.49837308}, {"date": "2025-01-26", "value": 4218.04431136}, {"date": "2025-01-27", "value": 4210.38906797}, {"date": "2025-01-28", "value": 4203.94551131}, {"date": "2025-01-29", "value": 4204.91490035}, {"date": "2025-01-30", "value": 4202.13851215}, {"date": "2025-01-31", "value": 4177.96874052}, {"date": "2025-02-01", "value": 4167.66570619}, {"date": "2025-02-02", "value": 4161.75851387}, {"date": "2025-02-03", "value": 4117.59466614}, {"date": "2025-02-04", "value": 4135.96852913}, {"date": "2025-02-05", "value": 4165.08360708}, {"date": "2025-02-06", "value": 4175.51251693}, {"date": "2025-02-07", "value": 4166.96946447}, {"date": "2025-02-08", "value": 4145.37281998}, {"date": "2025-02-09", "value": 4146.30705909}, {"date": "2025-02-10", "value": 4153.15258835}, {"date": "2025-02-11", "value": 4159.26874979}, {"date": "2025-02-12", "value": 4165.86329189}, {"date": "2025-02-13", "value": 4169.23447644}, {"date": "2025-02-14", "value": 4200.19255125}, {"date": "2025-02-15", "value": 4213.94913716}, {"date": "2025-02-16", "value": 4198.40833465}, {"date": "2025-02-17", "value": 4215.83108284}, {"date": "2025-02-18", "value": 4201.05552173}, {"date": "2025-02-19", "value": 4178.22080345}, {"date": "2025-02-20", "value": 4187.95915446}, {"date": "2025-02-21", "value": 4212.08671105}, {"date": "2025-02-22", "value": 4203.55938472}, {"date": "2025-02-23", "value": 4187.53601929}, {"date": "2025-02-24", "value": 4225.22656946}, {"date": "2025-02-25", "value": 4193.29405505}, {"date": "2025-02-26", "value": 4228.50662}, {"date": "2025-02-27", "value": 4204.90767398}, {"date": "2025-02-28", "value": 4167.24708066}, {"date": "2025-03-01", "value": 4182.48770841}, {"date": "2025-03-02", "value": 4154.34532181}, {"date": "2025-03-03", "value": 4196.45275299}, {"date": "2025-03-04", "value": 4226.40160316}, {"date": "2025-03-05", "value": 4273.20717336}, {"date": "2025-03-06", "value": 4336.99128113}, {"date": "2025-03-07", "value": 4285.90609942}, {"date": "2025-03-08", "value": 4338.20328765}, {"date": "2025-03-09", "value": 4348.014497}, {"date": "2025-03-10", "value": 4357.74469348}, {"date": "2025-03-11", "value": 4355.20107053}, {"date": "2025-03-12", "value": 4369.61706892}, {"date": "2025-03-13", "value": 4362.36794492}, {"date": "2025-03-14", "value": 4351.4629517}, {"date": "2025-03-15", "value": 4368.5050151}, {"date": "2025-03-16", "value": 4366.536929}, {"date": "2025-03-17", "value": 4355.28443639}, {"date": "2025-03-18", "value": 4366.7238559}, {"date": "2025-03-19", "value": 4385.84985403}, {"date": "2025-03-20", "value": 4372.9316823}, {"date": "2025-03-21", "value": 4351.58070008}, {"date": "2025-03-22", "value": 4340.76946044}, {"date": "2025-03-23", "value": 4345.898231}, {"date": "2025-03-24", "value": 4339.09025387}, {"date": "2025-03-25", "value": 4327.84215966}, {"date": "2025-03-26", "value": 4324.7392307}, {"date": "2025-03-27", "value": 4316.86905992}, {"date": "2025-03-28", "value": 4328.6525083}, {"date": "2025-03-29", "value": 4344.06680012}, {"date": "2025-03-30", "value": 4351.87964857}, {"date": "2025-03-31", "value": 4333.984385}, {"date": "2025-04-01", "value": 4317.02332716}, {"date": "2025-04-02", "value": 4308.99784448}, {"date": "2025-04-03", "value": 4338.39234729}, {"date": "2025-04-04", "value": 4410.65272707}, {"date": "2025-04-05", "value": 4366.28774836}, {"date": "2025-04-06", "value": 4381.78359448}, {"date": "2025-04-07", "value": 4374.6455612}, {"date": "2025-04-08", "value": 4390.0279708}, {"date": "2025-04-09", "value": 4394.57434218}, {"date": "2025-04-10", "value": 4395.6215208}, {"date": "2025-04-11", "value": 4514.02977405}, {"date": "2025-04-12", "value": 4550.76858}, {"date": "2025-04-13", "value": 4542.77166916}, {"date": "2025-04-14", "value": 4548.56269444}, {"date": "2025-04-15", "value": 4525.59285544}, {"date": "2025-04-16", "value": 4537.76018878}, {"date": "2025-04-17", "value": 4547.92297588}, {"date": "2025-04-18", "value": 4551.91180803}, {"date": "2025-04-19", "value": 4560.34693148}, {"date": "2025-04-20", "value": 4555.55760511}, {"date": "2025-04-21", "value": 4593.81247079}, {"date": "2025-04-22", "value": 4600.66438702}, {"date": "2025-04-23", "value": 4590.14769136}, {"date": "2025-04-24", "value": 4549.99216863}, {"date": "2025-04-25", "value": 4547.16015162}, {"date": "2025-04-26", "value": 4563.68368367}, {"date": "2025-04-27", "value": 4551.4442673}, {"date": "2025-04-28", "value": 4546.58013829}, {"date": "2025-04-29", "value": 4540.18772955}, {"date": "2025-04-30", "value": 4549.61844116}, {"date": "2025-05-01", "value": 4544.11677842}, {"date": "2025-05-02", "value": 4531.14854012}, {"date": "2025-05-03", "value": 4533.59024126}, {"date": "2025-05-04", "value": 4520.01104145}, {"date": "2025-05-05", "value": 4546.65924576}, {"date": "2025-05-06", "value": 4529.99775028}, {"date": "2025-05-07", "value": 4551.39838471}, {"date": "2025-05-08", "value": 4537.50695608}, {"date": "2025-05-09", "value": 4489.77629194}, {"date": "2025-05-10", "value": 4502.79779492}, {"date": "2025-05-11", "value": 4500.09841779}, {"date": "2025-05-12", "value": 4491.65761688}, {"date": "2025-05-13", "value": 4441.37249066}, {"date": "2025-05-14", "value": 4487.32739648}, {"date": "2025-05-15", "value": 4493.44727697}, {"date": "2025-05-16", "value": 4491.73971003}, {"date": "2025-05-17", "value": 4482.82063415}, {"date": "2025-05-18", "value": 4464.09973781}, {"date": "2025-05-19", "value": 4496.70313976}, {"date": "2025-05-20", "value": 4511.46171565}, {"date": "2025-05-21", "value": 4519.97104031}, {"date": "2025-05-22", "value": 4541.39327981}, {"date": "2025-05-23", "value": 4534.17285523}, {"date": "2025-05-24", "value": 4554.2541539}, {"date": "2025-05-25", "value": 4546.12005332}, {"date": "2025-05-26", "value": 4555.85674322}, {"date": "2025-05-27", "value": 4547.43900071}, {"date": "2025-05-28", "value": 4527.9020633}, {"date": "2025-05-29", "value": 4500.0968602}, {"date": "2025-05-30", "value": 4544.20426286}, {"date": "2025-05-31", "value": 4537.43059275}, {"date": "2025-06-01", "value": 4539.65992899}, {"date": "2025-06-02", "value": 4543.14085582}, {"date": "2025-06-03", "value": 4566.79467581}, {"date": "2025-06-04", "value": 4564.76762717}, {"date": "2025-06-05", "value": 4588.38178928}, {"date": "2025-06-06", "value": 4600.76852629}, {"date": "2025-06-07", "value": 4584.41552626}, {"date": "2025-06-08", "value": 4558.36944788}, {"date": "2025-06-09", "value": 4587.29652006}, {"date": "2025-06-10", "value": 4592.21557516}, {"date": "2025-06-11", "value": 4609.17672002}, {"date": "2025-06-12", "value": 4619.78389579}, {"date": "2025-06-13", "value": 4644.96327209}, {"date": "2025-06-14", "value": 4651.91728953}, {"date": "2025-06-15", "value": 4621.80433098}, {"date": "2025-06-16", "value": 4624.48869334}, {"date": "2025-06-17", "value": 4642.14978777}, {"date": "2025-06-18", "value": 4621.10906953}, {"date": "2025-06-19", "value": 4604.53240553}, {"date": "2025-06-20", "value": 4611.82550813}, {"date": "2025-06-21", "value": 4620.38260257}, {"date": "2025-06-22", "value": 4610.29571739}, {"date": "2025-06-23", "value": 4618.01458106}, {"date": "2025-06-24", "value": 4643.46368155}, {"date": "2025-06-25", "value": 4657.20725591}, {"date": "2025-06-26", "value": 4665.8495736}, {"date": "2025-06-27", "value": 4691.26596937}, {"date": "2025-06-28", "value": 4687.39974388}, {"date": "2025-06-29", "value": 4689.75508541}, {"date": "2025-06-30", "value": 4694.21338553}, {"date": "2025-07-01", "value": 4719.77538104}, {"date": "2025-07-02", "value": 4740.45441264}, {"date": "2025-07-03", "value": 4729.62824953}, {"date": "2025-07-04", "value": 4724.45879229}, {"date": "2025-07-05", "value": 4728.40494554}, {"date": "2025-07-06", "value": 4728.94405795}, {"date": "2025-07-07", "value": 4727.39634654}, {"date": "2025-07-08", "value": 4710.21697563}, {"date": "2025-07-09", "value": 4703.44408469}, {"date": "2025-07-10", "value": 4704.86588915}, {"date": "2025-07-11", "value": 4684.72907343}, {"date": "2025-07-12", "value": 4691.28379852}, {"date": "2025-07-13", "value": 4678.35675712}, {"date": "2025-07-14", "value": 4689.32233933}, {"date": "2025-07-15", "value": 4684.77194828}, {"date": "2025-07-16", "value": 4664.00714484}, {"date": "2025-07-17", "value": 4659.75396803}, {"date": "2025-07-18", "value": 4665.77704412}, {"date": "2025-07-19", "value": 4659.48892894}, {"date": "2025-07-20", "value": 4652.89143669}, {"date": "2025-07-21", "value": 4664.235976}, {"date": "2025-07-22", "value": 4676.1783336}, {"date": "2025-07-23", "value": 4696.06763964}, {"date": "2025-07-24", "value": 4710.19502905}, {"date": "2025-07-25", "value": 4712.111892}, {"date": "2025-07-26", "value": 4695.50362488}, {"date": "2025-07-27", "value": 4698.58579341}, {"date": "2025-07-28", "value": 4703.52135346}, {"date": "2025-07-29", "value": 4641.7516086}, {"date": "2025-07-30", "value": 4645.54260045}, {"date": "2025-07-31", "value": 4589.23750006}, {"date": "2025-08-01", "value": 4581.19377209}, {"date": "2025-08-02", "value": 4649.17526874}, {"date": "2025-08-03", "value": 4643.69072377}, {"date": "2025-08-04", "value": 4647.89378224}, {"date": "2025-08-05", "value": 4592.96842109}, {"date": "2025-08-06", "value": 4625.73053239}, {"date": "2025-08-07", "value": 4658.61804523}, {"date": "2025-08-08", "value": 4674.05145533}, {"date": "2025-08-09", "value": 4659.29856786}, {"date": "2025-08-10", "value": 4655.25887705}, {"date": "2025-08-11", "value": 4668.08595746}, {"date": "2025-08-12", "value": 4658.31555716}, {"date": "2025-08-13", "value": 4678.32592803}, {"date": "2025-08-14", "value": 4691.21758459}, {"date": "2025-08-15", "value": 4664.90064974}, {"date": "2025-08-16", "value": 4685.78745922}, {"date": "2025-08-17", "value": 4684.18189488}, {"date": "2025-08-18", "value": 4687.94895215}, {"date": "2025-08-19", "value": 4664.83757302}, {"date": "2025-08-20", "value": 4658.70051229}, {"date": "2025-08-21", "value": 4664.31385468}, {"date": "2025-08-22", "value": 4649.84626737}, {"date": "2025-08-23", "value": 4694.27308402}, {"date": "2025-08-24", "value": 4693.11047538}, {"date": "2025-08-25", "value": 4648.77124717}, {"date": "2025-08-26", "value": 4628.15765446}, {"date": "2025-08-27", "value": 4659.04814295}, {"date": "2025-08-28", "value": 4664.48293916}, {"date": "2025-08-29", "value": 4670.96029598}, {"date": "2025-08-30", "value": 4684.11038747}, {"date": "2025-08-31", "value": 4678.53352966}, {"date": "2025-09-01", "value": 4708.98879861}, {"date": "2025-09-02", "value": 4692.02547032}, {"date": "2025-09-03", "value": 4659.39442133}, {"date": "2025-09-04", "value": 4670.89270041}, {"date": "2025-09-05", "value": 4669.6397042}, {"date": "2025-09-06", "value": 4690.06372724}, {"date": "2025-09-07", "value": 4691.43680028}, {"date": "2025-09-08", "value": 4688.74727279}, {"date": "2025-09-09", "value": 4712.85235126}, {"date": "2025-09-10", "value": 4684.57798237}, {"date": "2025-09-11", "value": 4686.20615504}, {"date": "2025-09-12", "value": 4691.73536077}, {"date": "2025-09-13", "value": 4697.53283435}, {"date": "2025-09-14", "value": 4691.00056829}, {"date": "2025-09-15", "value": 4696.51304691}, {"date": "2025-09-16", "value": 4699.25325984}, {"date": "2025-09-17", "value": 4734.68143639}, {"date": "2025-09-18", "value": 4731.6570133}, {"date": "2025-09-19", "value": 4717.73656789}, {"date": "2025-09-20", "value": 4711.11408304}, {"date": "2025-09-21", "value": 4712.8680876}, {"date": "2025-09-22", "value": 4723.84646051}, {"date": "2025-09-23", "value": 4734.89421019}, {"date": "2025-09-24", "value": 4729.42081292}, {"date": "2025-09-25", "value": 4704.47074906}, {"date": "2025-09-26", "value": 4686.32720875}, {"date": "2025-09-27", "value": 4689.35343018}, {"date": "2025-09-28", "value": 4686.66907268}, {"date": "2025-09-29", "value": 4677.09846}, {"date": "2025-09-30", "value": 4690.55459351}, {"date": "2025-10-01", "value": 4706.8508385}, {"date": "2025-10-02", "value": 4706.45280777}, {"date": "2025-10-03", "value": 4701.07411326}, {"date": "2025-10-04", "value": 4705.58274936}, {"date": "2025-10-05", "value": 4703.52347984}, {"date": "2025-10-06", "value": 4706.90040247}, {"date": "2025-10-07", "value": 4679.57884856}, {"date": "2025-10-08", "value": 4670.07836152}, {"date": "2025-10-09", "value": 4673.54657514}, {"date": "2025-10-10", "value": 4655.33522486}, {"date": "2025-10-11", "value": 4670.92640746}, {"date": "2025-10-12", "value": 4670.63881262}, {"date": "2025-10-13", "value": 4659.18905511}, {"date": "2025-10-14", "value": 4657.13310716}, {"date": "2025-10-15", "value": 4661.61985205}, {"date": "2025-10-16", "value": 4693.89959691}, {"date": "2025-10-17", "value": 4696.92211852}, {"date": "2025-10-18", "value": 4688.367377}, {"date": "2025-10-19", "value": 4688.43979721}, {"date": "2025-10-20", "value": 4694.03767597}, {"date": "2025-10-21", "value": 4692.1405046}, {"date": "2025-10-22", "value": 4683.54398353}, {"date": "2025-10-23", "value": 4674.79495149}, {"date": "2025-10-24", "value": 4672.42712867}, {"date": "2025-10-25", "value": 4684.60024667}, {"date": "2025-10-26", "value": 4683.23677457}, {"date": "2025-10-27", "value": 4681.97241302}, {"date": "2025-10-28", "value": 4686.52998969}, {"date": "2025-10-29", "value": 4688.02697119}, {"date": "2025-10-30", "value": 4673.09665776}, {"date": "2025-10-31", "value": 4646.24024234}, {"date": "2025-11-01", "value": 4637.70049763}, {"date": "2025-11-02", "value": 4653.83904983}, {"date": "2025-11-03", "value": 4627.21285865}, {"date": "2025-11-04", "value": 4621.32204693}, {"date": "2025-11-05", "value": 4616.49911866}, {"date": "2025-11-06", "value": 4630.72893843}, {"date": "2025-11-07", "value": 4633.56525089}, {"date": "2025-11-08", "value": 4641.52600003}, {"date": "2025-11-09", "value": 4643.97068671}, {"date": "2025-11-10", "value": 4645.37743442}, {"date": "2025-11-11", "value": 4644.77573214}, {"date": "2025-11-12", "value": 4654.99306187}, {"date": "2025-11-13", "value": 4649.1114373}, {"date": "2025-11-14", "value": 4668.03303776}, {"date": "2025-11-15", "value": 4659.88737706}, {"date": "2025-11-16", "value": 4657.70059316}, {"date": "2025-11-17", "value": 4653.51619791}, {"date": "2025-11-18", "value": 4648.0270169}, {"date": "2025-11-19", "value": 4639.5817365}, {"date": "2025-11-20", "value": 4619.26271122}, {"date": "2025-11-21", "value": 4620.29116434}, {"date": "2025-11-22", "value": 4621.53986983}, {"date": "2025-11-23", "value": 4615.16578377}, {"date": "2025-11-24", "value": 4610.16146111}, {"date": "2025-11-25", "value": 4618.8331136}, {"date": "2025-11-26", "value": 4638.79356841}, {"date": "2025-11-27", "value": 4648.01124247}, {"date": "2025-11-28", "value": 4638.72429343}, {"date": "2025-11-29", "value": 4634.38367897}, {"date": "2025-11-30", "value": 4640.00169318}, {"date": "2025-12-01", "value": 4625.50964612}, {"date": "2025-12-02", "value": 4648.03042566}, {"date": "2025-12-03", "value": 4660.39710091}, {"date": "2025-12-04", "value": 4673.66924676}, {"date": "2025-12-05", "value": 4667.52902229}, {"date": "2025-12-06", "value": 4662.44248983}, {"date": "2025-12-07", "value": 4661.36163421}, {"date": "2025-12-08", "value": 4668.62927511}, {"date": "2025-12-09", "value": 4664.60514044}, {"date": "2025-12-11", "value": 4654.79918071}, {"date": "2025-12-12", "value": 4692.92921889}, {"date": "2025-12-13", "value": 4696.71955912}, {"date": "2025-12-14", "value": 4698.41021279}, {"date": "2025-12-15", "value": 4696.9334886}, {"date": "2025-12-16", "value": 4702.11931569}, {"date": "2025-12-17", "value": 4708.02949823}, {"date": "2025-12-18", "value": 4703.62261065}, {"date": "2025-12-19", "value": 4695.59033527}, {"date": "2025-12-20", "value": 4699.26360185}, {"date": "2025-12-21", "value": 4692.85483494}, {"date": "2025-12-22", "value": 4700.80362636}, {"date": "2025-12-23", "value": 4713.28585365}, {"date": "2025-12-24", "value": 4733.89023754}, {"date": "2025-12-25", "value": 4726.37154871}, {"date": "2025-12-26", "value": 4725.42600361}, {"date": "2025-12-27", "value": 4719.85020727}, {"date": "2025-12-28", "value": 4715.8700099}, {"date": "2025-12-29", "value": 4720.41017643}, {"date": "2025-12-30", "value": 4718.5712097}, {"date": "2025-12-31", "value": 4709.95525583}, {"date": "2026-01-01", "value": 4710.25494139}, {"date": "2026-01-02", "value": 4718.09607562}, {"date": "2026-01-03", "value": 4705.0170916}, {"date": "2026-01-04", "value": 4706.23521082}, {"date": "2026-01-05", "value": 4696.43196124}, {"date": "2026-01-06", "value": 4706.28551089}, {"date": "2026-01-07", "value": 4702.32285175}, {"date": "2026-01-08", "value": 4693.60814769}, {"date": "2026-01-09", "value": 4684.60110841}, {"date": "2026-01-10", "value": 4680.14443055}, {"date": "2026-01-11", "value": 4676.87387931}, {"date": "2026-01-12", "value": 4687.23164201}, {"date": "2026-01-13", "value": 4690.34267941}, {"date": "2026-01-14", "value": 4688.12058653}, {"date": "2026-01-15", "value": 4692.83571803}, {"date": "2026-01-16", "value": 4671.30537035}, {"date": "2026-01-17", "value": 4667.42794116}, {"date": "2026-01-18", "value": 4668.39162707}, {"date": "2026-01-19", "value": 4676.48832216}, {"date": "2026-01-20", "value": 4683.99456263}, {"date": "2026-01-21", "value": 4722.7716257}, {"date": "2026-01-22", "value": 4715.85070351}, {"date": "2026-01-23", "value": 4723.87020503}, {"date": "2026-01-24", "value": 4763.86133333}, {"date": "2026-01-25", "value": 4760.37937016}, {"date": "2026-01-26", "value": 4751.55261268}, {"date": "2026-01-27", "value": 4780.57533197}, {"date": "2026-01-28", "value": 4812.84093888}, {"date": "2026-01-29", "value": 4813.24976144}, {"date": "2026-01-30", "value": 4788.04972508}, {"date": "2026-01-31", "value": 4772.47734164}, {"date": "2026-02-01", "value": 4766.27541099}, {"date": "2026-02-02", "value": 4795.17208396}, {"date": "2026-02-03", "value": 4760.96683909}, {"date": "2026-02-04", "value": 4764.35996556}, {"date": "2026-02-05", "value": 4754.58388915}, {"date": "2026-02-06", "value": 4759.75140435}, {"date": "2026-02-07", "value": 4760.84492789}, {"date": "2026-02-08", "value": 4763.28954974}, {"date": "2026-02-09", "value": 4757.50831872}, {"date": "2026-02-10", "value": 4795.46254448}, {"date": "2026-02-11", "value": 4800.73793094}, {"date": "2026-02-12", "value": 4796.81732}, {"date": "2026-02-13", "value": 4773.67578874}, {"date": "2026-02-14", "value": 4767.71123009}, {"date": "2026-02-15", "value": 4769.24211745}, {"date": "2026-02-16", "value": 4771.06996828}, {"date": "2026-02-17", "value": 4765.87122905}, {"date": "2026-02-18", "value": 4757.97146818}, {"date": "2026-02-19", "value": 4749.24264025}, {"date": "2026-02-20", "value": 4726.74956683}, {"date": "2026-02-21", "value": 4737.0179545}, {"date": "2026-02-22", "value": 4728.3385011}, {"date": "2026-02-23", "value": 4736.72753739}, {"date": "2026-02-24", "value": 4731.05827716}, {"date": "2026-02-25", "value": 4729.37417178}, {"date": "2026-02-26", "value": 4724.17359561}, {"date": "2026-02-27", "value": 4731.28147527}, {"date": "2026-02-28", "value": 4736.44067408}, {"date": "2026-03-01", "value": 4734.80471063}, {"date": "2026-03-02", "value": 4722.42783327}, {"date": "2026-03-03", "value": 4703.62653693}, {"date": "2026-03-04", "value": 4658.57397692}, {"date": "2026-03-05", "value": 4666.18793614}, {"date": "2026-03-06", "value": 4661.96377638}, {"date": "2026-03-07", "value": 4658.86674144}, {"date": "2026-03-08", "value": 4655.19697718}, {"date": "2026-03-09", "value": 4635.51558477}, {"date": "2026-03-10", "value": 4653.63247704}, {"date": "2026-03-11", "value": 4663.91981257}, {"date": "2026-03-12", "value": 4635.35519705}, {"date": "2026-03-13", "value": 4633.53654282}, {"date": "2026-03-14", "value": 4592.39601958}, {"date": "2026-03-15", "value": 4600.74784514}, {"date": "2026-03-16", "value": 4595.96200747}, {"date": "2026-03-17", "value": 4609.93993364}, {"date": "2026-03-18", "value": 4621.34053559}, {"date": "2026-03-19", "value": 4628.1847058}, {"date": "2026-03-20", "value": 4624.33151682}, {"date": "2026-03-21", "value": 4647.43467975}, {"date": "2026-03-22", "value": 4651.6325757}, {"date": "2026-03-23", "value": 4625.20737409}, {"date": "2026-03-24", "value": 4636.76050495}, {"date": "2026-03-25", "value": 4653.30905324}, {"date": "2026-03-26", "value": 4648.4644131}, {"date": "2026-03-27", "value": 4620.95066908}, {"date": "2026-03-28", "value": 4632.238016}, {"date": "2026-03-29", "value": 4629.9837237}, {"date": "2026-03-30", "value": 4617.84820273}, {"date": "2026-03-31", "value": 4603.05144309}, {"date": "2026-04-01", "value": 4630.22755914}, {"date": "2026-04-02", "value": 4620.31184511}, {"date": "2026-04-03", "value": 4608.29134709}, {"date": "2026-04-04", "value": 4610.32961466}, {"date": "2026-04-05", "value": 4605.18000282}, {"date": "2026-04-06", "value": 4602.42482741}, {"date": "2026-04-07", "value": 4619.25443188}, {"date": "2026-04-08", "value": 4658.45730604}, {"date": "2026-04-09", "value": 4680.942622}, {"date": "2026-04-10", "value": 4691.066395}, {"date": "2026-04-11", "value": 4708.550525}, {"date": "2026-04-12", "value": 4687.759864}, {"date": "2026-04-13", "value": 4671.901861}, {"date": "2026-04-14", "value": 4720.05549}, {"date": "2026-04-15", "value": 4729.109345}, {"date": "2026-04-16", "value": 4720.507876}, {"date": "2026-04-17", "value": 4721.622727}, {"date": "2026-04-18", "value": 4720.957125}, {"date": "2026-04-19", "value": 4717.38268}, {"date": "2026-04-20", "value": 4718.562141}, {"date": "2026-04-21", "value": 4712.312673}, {"date": "2026-04-22", "value": 4701.209593}, {"date": "2026-04-23", "value": 4698.839658}, {"date": "2026-04-24", "value": 4681.954644}, {"date": "2026-04-25", "value": 4689.111052}, {"date": "2026-04-26", "value": 4689.111052}, {"date": "2026-04-27", "value": 4690.413199}, {"date": "2026-04-28", "value": 4699.480029}, {"date": "2026-04-29", "value": 4695.376776}, {"date": "2026-04-30", "value": 4679.103515}, {"date": "2026-05-01", "value": 4708.393335}, {"date": "2026-05-02", "value": 4704.815418}, {"date": "2026-05-03", "value": 4704.815418}, {"date": "2026-05-04", "value": 4705.05031}, {"date": "2026-05-05", "value": 4688.99913}, {"date": "2026-05-06", "value": 4691.671241}, {"date": "2026-05-07", "value": 4728.384827}, {"date": "2026-05-08", "value": 4719.289554}, {"date": "2026-05-09", "value": 4728.549695}, {"date": "2026-05-10", "value": 4718.556838}, {"date": "2026-05-11", "value": 4704.579155}, {"date": "2026-05-12", "value": 4717.20930724}, {"date": "2026-05-13", "value": 4708.32845886}, {"date": "2026-05-14", "value": 4697.6497349}, {"date": "2026-05-15", "value": 4696.485274}, {"date": "2026-05-16", "value": 4662.65457862}, {"date": "2026-05-17", "value": 4655.48723714}, {"date": "2026-05-18", "value": 4671.252019}, {"date": "2026-05-19", "value": 4668.9459166}, {"date": "2026-05-20", "value": 4657.98547202}, {"date": "2026-05-21", "value": 4668.26979761}, {"date": "2026-05-22", "value": 4663.0985379}, {"date": "2026-05-23", "value": 4663.46548913}, {"date": "2026-05-24", "value": 4663.45826602}, {"date": "2026-05-25", "value": 4654.67367235}, {"date": "2026-05-26", "value": 4670.48786241}, {"date": "2026-05-27", "value": 4677.01968637}, {"date": "2026-05-28", "value": 4673.3210777}, {"date": "2026-05-29", "value": 4674.14893194}, {"date": "2026-05-30", "value": 4693.17094136}, {"date": "2026-05-31", "value": 4695.28222266}, {"date": "2026-06-01", "value": 4676.70034392}, {"date": "2026-06-02", "value": 4679.25056994}, {"date": "2026-06-03", "value": 4665.12213935}, {"date": "2026-06-04", "value": 4666.09281}, {"date": "2026-06-05", "value": 4682.21525697}, {"date": "2026-06-06", "value": 4621.65726441}, {"date": "2026-06-07", "value": 4639.55849703}, {"date": "2026-06-08", "value": 4630.79769005}, {"date": "2026-06-09", "value": 4636.27170456}, {"date": "2026-06-10", "value": 4647.85812295}, {"date": "2026-06-11", "value": 4649.04450595}, {"date": "2026-06-12", "value": 4649.16819176}, {"date": "2026-06-13", "value": 4659.54609739}, {"date": "2026-06-14", "value": 4661.92016757}, {"date": "2026-06-15", "value": 4663.9550082}, {"date": "2026-06-16", "value": 4646.64584852}, {"date": "2026-06-17", "value": 4659.89553926}, {"date": "2026-06-18", "value": 4625.6966463}, {"date": "2026-06-19", "value": 4585.3644749}, {"date": "2026-06-20", "value": 4617.61035947}, {"date": "2026-06-21", "value": 4615.12766752}, {"date": "2026-06-22", "value": 4595.88257222}, {"date": "2026-06-23", "value": 4593.43829476}, {"date": "2026-06-24", "value": 4557.11643785}, {"date": "2026-06-25", "value": 4561.51744456}, {"date": "2026-06-26", "value": 4566.33112294}, {"date": "2026-06-27", "value": 4579.61478592}, {"date": "2026-06-28", "value": 4580.16212852}, {"date": "2026-06-29", "value": 4576.99862633}, {"date": "2026-06-30", "value": 4584.09894087}, {"date": "2026-07-01", "value": 4589.19779836}, {"date": "2026-07-02", "value": 4566.616796}, {"date": "2026-07-03", "value": 4592.30637812}, {"date": "2026-07-04", "value": 4583.54610937}, {"date": "2026-07-05", "value": 4597.92995499}, {"date": "2026-07-06", "value": 4584.30372846}, {"date": "2026-07-07", "value": 4582.88662051}, {"date": "2026-07-08", "value": 4599.04515899}, {"date": "2026-07-09", "value": 4596.16027869}, {"date": "2026-07-10", "value": 4618.08765701}, {"date": "2026-07-11", "value": 4600.47936811}, {"date": "2026-07-12", "value": 4605.94605}, {"date": "2026-07-13", "value": 4606.43165334}, {"date": "2026-07-14", "value": 4613.17287707}, {"date": "2026-07-15", "value": 4625.55906336}, {"date": "2026-07-16", "value": 4615.51242006}, {"date": "2026-07-17", "value": 4620.9151318}, {"date": "2026-07-18", "value": 4621.80810157}, {"date": "2026-07-19", "value": 4619.99381928}, {"date": "2026-07-20", "value": 4621.62170554}, {"date": "2026-07-21", "value": 4613.33268797}, {"date": "2026-07-22", "value": 4610.76765408}, {"date": "2026-07-23", "value": 4613.02119145}, {"date": "2026-07-24", "value": 4596.0884344}, {"date": "2026-07-25", "value": 4599.8655937}, {"date": "2026-07-26", "value": 4597.03487832}, {"date": "2026-07-27", "value": 4602.92757178}, {"date": "2026-07-28", "value": 4602.55716419}, {"date": "2026-07-29", "value": 4604.13413662}, {"date": "2026-07-30", "value": 4619.49978035}, {"date": "2026-07-31", "value": 4651.56687289}, {"date": "2026-08-01", "value": 4651.43797417}, {"date": "2026-08-02", "value": 4665.5367398}, {"date": "2026-08-03", "value": 4656.16468745}, {"date": "2026-08-04", "value": 4660.64825969}, {"date": "2026-08-05", "value": 4664.86656201}, {"date": "2026-08-06", "value": 4676.8952571}, {"date": "2026-08-07", "value": 4679.80054442}, {"date": "2026-08-08", "value": 4685.26997223}, {"date": "2026-08-09", "value": 4685.9277573}, {"date": "2026-08-10", "value": 4681.69001263}, {"date": "2026-08-11", "value": 4684.58392092}, {"date": "2026-08-12", "value": 4669.077176}, {"date": "2026-08-13", "value": 4665.16855641}, {"date": "2026-08-14", "value": 4667.63830276}, {"date": "2026-08-15", "value": 4676.11191508}, {"date": "2026-08-16", "value": 4679.82619993}, {"date": "2026-08-17", "value": 4677.66938549}, {"date": "2026-08-18", "value": 4681.36246184}, {"date": "2026-08-20", "value": 4704.54598353}, {"date": "2026-08-21", "value": 4705.74881759}, {"date": "2026-08-22", "value": 4724.40461132}, {"date": "2026-08-23", "value": 4726.92500199}, {"date": "2026-08-24", "value": 4721.03210105}, {"date": "2026-08-25", "value": 4719.09080417}, {"date": "2026-08-26", "value": 4718.84323129}, {"date": "2026-08-27", "value": 4714.58120212}, {"date": "2026-08-28", "value": 4711.89301082}, {"date": "2026-08-29", "value": 4683.84636923}, {"date": "2026-08-30", "value": 4687.5342883}, {"date": "2026-08-31", "value": 4710.78468234}, {"date": "2026-09-01", "value": 4702.47092273}, {"date": "2026-09-02", "value": 4691.49073287}, {"date": "2026-09-03", "value": 4692.33649122}, {"date": "2026-09-04", "value": 4702.82084876}, {"date": "2026-09-05", "value": 4696.83362442}, {"date": "2026-09-06", "value": 4701.39722037}, {"date": "2026-09-07", "value": 4698.91552311}, {"date": "2026-09-08", "value": 4706.16986945}, {"date": "2026-09-09", "value": 4704.72927746}, {"date": "2026-09-10", "value": 4717.46033062}, {"date": "2026-09-11", "value": 4705.37180938}, {"date": "2026-09-12", "value": 4704.39141331}, {"date": "2026-09-13", "value": 4700.76807578}, {"date": "2026-09-14", "value": 4686.99685578}, {"date": "2026-09-15", "value": 4670.59383163}, {"date": "2026-09-16", "value": 4676.18810739}, {"date": "2026-09-17", "value": 4663.78360822}, {"date": "2026-09-18", "value": 4657.540035}, {"date": "2026-09-19", "value": 4653.96814164}, {"date": "2026-09-20", "value": 4653.64575773}, {"date": "2026-09-21", "value": 4649.70990748}]}