{"base": "EUR", "currency": "MGA", "name": "Malagasy Ariary", "range": "max", "rates": [{"date": "2005-01-05", "value": 2388.39990234}, {"date": "2006-05-16", "value": 2672.84008789}, {"date": "2006-05-17", "value": 2681.34008789}, {"date": "2006-05-18", "value": 2673.97998047}, {"date": "2006-05-19", "value": 2670.2199707}, {"date": "2006-05-22", "value": 2671.31005859}, {"date": "2006-05-23", "value": 2675.90991211}, {"date": "2006-05-24", "value": 2697.17993164}, {"date": "2006-05-25", "value": 2697.17993164}, {"date": "2006-05-26", "value": 2682.54003906}, {"date": "2006-05-29", "value": 2673.39990234}, {"date": "2006-05-30", "value": 2694.92993164}, {"date": "2006-05-31", "value": 2685.17993164}, {"date": "2006-06-01", "value": 2672.64990234}, {"date": "2006-06-02", "value": 2686.5}, {"date": "2006-06-05", "value": 2686.5}, {"date": "2006-06-06", "value": 2686.89990234}, {"date": "2006-06-07", "value": 2679.22998047}, {"date": "2006-06-08", "value": 2685.17993164}, {"date": "2006-06-09", "value": 2645.57006836}, {"date": "2006-06-12", "value": 2641.69995117}, {"date": "2006-06-13", "value": 2641.84008789}, {"date": "2006-06-14", "value": 2638.47998047}, {"date": "2006-06-15", "value": 2641.26000977}, {"date": "2006-06-16", "value": 2650.37011719}, {"date": "2006-06-19", "value": 2643.19995117}, {"date": "2006-06-20", "value": 2636.65991211}, {"date": "2006-06-21", "value": 2651.72998047}, {"date": "2006-06-22", "value": 2642.56005859}, {"date": "2006-06-23", "value": 2641.76000977}, {"date": "2006-06-26", "value": 2658.23999023}, {"date": "2006-06-27", "value": 2639.85009766}, {"date": "2006-06-28", "value": 2640.75}, {"date": "2006-06-29", "value": 2639.55004883}, {"date": "2006-06-30", "value": 2652.26000977}, {"date": "2006-07-03", "value": 2669.59008789}, {"date": "2006-07-04", "value": 2669.48999023}, {"date": "2006-07-05", "value": 2670.37011719}, {"date": "2006-07-06", "value": 2666.59008789}, {"date": "2006-07-07", "value": 2668.97998047}, {"date": "2006-07-10", "value": 2667.34008789}, {"date": "2006-07-11", "value": 2667.41992188}, {"date": "2006-07-12", "value": 2659.77001953}, {"date": "2006-07-13", "value": 2657.12011719}, {"date": "2006-07-14", "value": 2652.27001953}, {"date": "2006-07-17", "value": 2626.58007812}, {"date": "2006-07-18", "value": 2640.88989258}, {"date": "2006-07-19", "value": 2635.69995117}, {"date": "2006-07-20", "value": 2643.32006836}, {"date": "2006-07-21", "value": 2647.22998047}, {"date": "2006-07-24", "value": 2635.68994141}, {"date": "2006-07-25", "value": 2635.85009766}, {"date": "2006-07-26", "value": 2629.32006836}, {"date": "2006-07-27", "value": 2646.43994141}, {"date": "2006-07-28", "value": 2627.54003906}, {"date": "2006-07-31", "value": 2641.79003906}, {"date": "2006-08-01", "value": 2638.19995117}, {"date": "2006-08-02", "value": 2639.84008789}, {"date": "2006-08-03", "value": 2638.81005859}, {"date": "2006-08-04", "value": 2642.48999023}, {"date": "2006-08-07", "value": 2650.86010742}, {"date": "2006-08-08", "value": 2656.75}, {"date": "2006-08-09", "value": 2647.2800293}, {"date": "2006-08-10", "value": 2659.2199707}, {"date": "2006-08-11", "value": 2645.44995117}, {"date": "2006-08-14", "value": 2638.84008789}, {"date": "2006-08-15", "value": 2613.07006836}, {"date": "2006-08-16", "value": 2647.36010742}, {"date": "2006-08-17", "value": 2657.39990234}, {"date": "2006-08-18", "value": 2641.23999023}, {"date": "2006-08-21", "value": 2684.88989258}, {"date": "2006-08-22", "value": 2636.11010742}, {"date": "2006-08-23", "value": 2642.41992188}, {"date": "2006-08-24", "value": 2622.44995117}, {"date": "2006-08-25", "value": 2617.56005859}, {"date": "2006-08-28", "value": 2628.94995117}, {"date": "2006-08-29", "value": 2628.63989258}, {"date": "2006-08-30", "value": 2627.45996094}, {"date": "2006-08-31", "value": 2631.93994141}, {"date": "2006-09-01", "value": 2630.34008789}, {"date": "2006-09-04", "value": 2633.48999023}, {"date": "2006-09-05", "value": 2628.14990234}, {"date": "2006-09-06", "value": 2632.47998047}, {"date": "2006-09-07", "value": 2618.84008789}, {"date": "2006-09-08", "value": 2621.7199707}, {"date": "2006-09-11", "value": 2621.88989258}, {"date": "2006-09-12", "value": 2619.59008789}, {"date": "2006-09-13", "value": 2615.55004883}, {"date": "2006-09-14", "value": 2618.37011719}, {"date": "2006-09-15", "value": 2612.37011719}, {"date": "2006-09-18", "value": 2613.13989258}, {"date": "2006-09-19", "value": 2609.35009766}, {"date": "2006-09-20", "value": 2612.23999023}, {"date": "2006-09-21", "value": 2617.5300293}, {"date": "2006-09-22", "value": 2632.05004883}, {"date": "2006-09-25", "value": 2619.89990234}, {"date": "2006-09-26", "value": 2603.7199707}, {"date": "2006-09-27", "value": 2602.12011719}, {"date": "2006-09-28", "value": 2602.79003906}, {"date": "2006-09-29", "value": 2600.08007812}, {"date": "2006-10-02", "value": 2596.77001953}, {"date": "2006-10-03", "value": 2596.77001953}, {"date": "2006-10-04", "value": 2598.83007812}, {"date": "2006-10-05", "value": 2601.57006836}, {"date": "2006-10-06", "value": 2599.67993164}, {"date": "2006-10-09", "value": 2580.25}, {"date": "2006-10-10", "value": 2587.06005859}, {"date": "2006-10-11", "value": 2580.47998047}, {"date": "2006-10-12", "value": 2564.93994141}, {"date": "2006-10-13", "value": 2559.0}, {"date": "2006-10-16", "value": 2572.0}, {"date": "2006-10-17", "value": 2571.2800293}, {"date": "2006-10-18", "value": 2572.93994141}, {"date": "2006-10-19", "value": 2579.59008789}, {"date": "2006-10-20", "value": 2567.12011719}, {"date": "2006-10-23", "value": 2567.62011719}, {"date": "2006-10-24", "value": 2568.70996094}, {"date": "2006-10-25", "value": 2569.12988281}, {"date": "2006-10-26", "value": 2584.0300293}, {"date": "2006-10-27", "value": 2593.63989258}, {"date": "2006-10-30", "value": 2593.26000977}, {"date": "2006-10-31", "value": 2587.32006836}, {"date": "2006-11-01", "value": 2591.62011719}, {"date": "2006-11-02", "value": 2594.58007812}, {"date": "2006-11-03", "value": 2589.86010742}, {"date": "2006-11-06", "value": 2580.02001953}, {"date": "2006-11-07", "value": 2576.66992188}, {"date": "2006-11-08", "value": 2583.01000977}, {"date": "2006-11-09", "value": 2573.67993164}, {"date": "2006-11-10", "value": 2562.93994141}, {"date": "2006-11-13", "value": 2579.52001953}, {"date": "2006-11-14", "value": 2578.62011719}, {"date": "2006-11-15", "value": 2569.60009766}, {"date": "2006-11-16", "value": 2566.51000977}, {"date": "2006-11-17", "value": 2563.92993164}, {"date": "2006-11-20", "value": 2572.4699707}, {"date": "2006-11-21", "value": 2558.75}, {"date": "2006-11-22", "value": 2576.32006836}, {"date": "2006-11-23", "value": 2580.26000977}, {"date": "2006-11-24", "value": 2603.5}, {"date": "2006-11-27", "value": 2611.84008789}, {"date": "2006-11-28", "value": 2594.25}, {"date": "2006-11-29", "value": 2589.55004883}, {"date": "2006-11-30", "value": 2603.63989258}, {"date": "2006-12-01", "value": 2590.92993164}, {"date": "2006-12-04", "value": 2594.68994141}, {"date": "2006-12-05", "value": 2594.89990234}, {"date": "2006-12-06", "value": 2589.64990234}, {"date": "2006-12-07", "value": 2588.77001953}, {"date": "2006-12-08", "value": 2582.65991211}, {"date": "2006-12-11", "value": 2571.47998047}, {"date": "2006-12-12", "value": 2573.77001953}, {"date": "2006-12-13", "value": 2584.02001953}, {"date": "2006-12-14", "value": 2576.86010742}, {"date": "2006-12-15", "value": 2566.17993164}, {"date": "2006-12-18", "value": 2551.11010742}, {"date": "2006-12-19", "value": 2578.07006836}, {"date": "2006-12-20", "value": 2569.02001953}, {"date": "2006-12-21", "value": 2568.64990234}, {"date": "2006-12-22", "value": 2569.18994141}, {"date": "2006-12-25", "value": 2569.18994141}, {"date": "2006-12-26", "value": 2569.18994141}, {"date": "2006-12-27", "value": 2575.97998047}, {"date": "2006-12-28", "value": 2568.63989258}, {"date": "2006-12-29", "value": 2556.47998047}, {"date": "2007-01-01", "value": 2556.47998047}, {"date": "2007-01-02", "value": 2561.39990234}, {"date": "2007-01-03", "value": 2555.17993164}, {"date": "2007-01-04", "value": 2532.29003906}, {"date": "2007-01-05", "value": 2531.63989258}, {"date": "2007-01-08", "value": 2518.81005859}, {"date": "2007-01-09", "value": 2519.87988281}, {"date": "2007-01-10", "value": 2527.23999023}, {"date": "2007-01-11", "value": 2526.12011719}, {"date": "2007-01-12", "value": 2519.20996094}, {"date": "2007-01-15", "value": 2527.67993164}, {"date": "2007-01-16", "value": 2553.87011719}, {"date": "2007-01-17", "value": 2561.64990234}, {"date": "2007-01-18", "value": 2560.29003906}, {"date": "2007-01-19", "value": 2553.14990234}, {"date": "2007-01-22", "value": 2548.47998047}, {"date": "2007-01-23", "value": 2573.79003906}, {"date": "2007-01-24", "value": 2566.31005859}, {"date": "2007-01-25", "value": 2568.04003906}, {"date": "2007-01-26", "value": 2560.37988281}, {"date": "2007-01-29", "value": 2554.82006836}, {"date": "2007-01-30", "value": 2553.05004883}, {"date": "2007-01-31", "value": 2548.0}, {"date": "2007-02-01", "value": 2558.52001953}, {"date": "2007-02-02", "value": 2554.60009766}, {"date": "2007-02-05", "value": 2545.40991211}, {"date": "2007-02-06", "value": 2540.85009766}, {"date": "2007-02-07", "value": 2539.18994141}, {"date": "2007-02-08", "value": 2536.92993164}, {"date": "2007-02-09", "value": 2534.51000977}, {"date": "2007-02-12", "value": 2525.87988281}, {"date": "2007-02-13", "value": 2534.12988281}, {"date": "2007-02-14", "value": 2535.52001953}, {"date": "2007-02-15", "value": 2541.14990234}, {"date": "2007-02-16", "value": 2539.34008789}, {"date": "2007-02-19", "value": 2527.31005859}, {"date": "2007-02-20", "value": 2536.13989258}, {"date": "2007-02-21", "value": 2543.41992188}, {"date": "2007-02-22", "value": 2532.60009766}, {"date": "2007-02-23", "value": 2537.12988281}, {"date": "2007-02-26", "value": 2538.5300293}, {"date": "2007-02-27", "value": 2545.93994141}, {"date": "2007-02-28", "value": 2535.86010742}, {"date": "2007-03-01", "value": 2537.18994141}, {"date": "2007-03-02", "value": 2537.18994141}, {"date": "2007-03-05", "value": 2504.43994141}, {"date": "2007-03-06", "value": 2514.9699707}, {"date": "2007-03-07", "value": 2511.58007812}, {"date": "2007-03-08", "value": 2515.30004883}, {"date": "2007-03-09", "value": 2514.91992188}, {"date": "2007-03-12", "value": 2512.80004883}, {"date": "2007-03-13", "value": 2514.32006836}, {"date": "2007-03-14", "value": 2508.41992188}, {"date": "2007-03-15", "value": 2505.27001953}, {"date": "2007-03-16", "value": 2508.65991211}, {"date": "2007-03-19", "value": 2501.70996094}, {"date": "2007-03-20", "value": 2509.51000977}, {"date": "2007-03-21", "value": 2516.5}, {"date": "2007-03-22", "value": 2516.5}, {"date": "2007-03-23", "value": 2516.5}, {"date": "2007-03-26", "value": 2499.19995117}, {"date": "2007-03-27", "value": 2508.92993164}, {"date": "2007-03-28", "value": 2508.26000977}, {"date": "2007-03-29", "value": 2509.43994141}, {"date": "2007-03-30", "value": 2492.0300293}, {"date": "2007-04-02", "value": 2497.63989258}, {"date": "2007-04-03", "value": 2490.98999023}, {"date": "2007-04-04", "value": 2490.08007812}, {"date": "2007-04-05", "value": 2482.87988281}, {"date": "2007-04-06", "value": 2482.87988281}, {"date": "2007-04-09", "value": 2482.87988281}, {"date": "2007-04-10", "value": 2476.06005859}, {"date": "2007-04-11", "value": 2471.75}, {"date": "2007-04-12", "value": 2458.56005859}, {"date": "2007-04-13", "value": 2440.01000977}, {"date": "2007-04-16", "value": 2435.25}, {"date": "2007-04-17", "value": 2416.29003906}, {"date": "2007-04-18", "value": 2414.61010742}, {"date": "2007-04-19", "value": 2414.34008789}, {"date": "2007-04-20", "value": 2407.98999023}, {"date": "2007-04-23", "value": 2409.0300293}, {"date": "2007-04-24", "value": 2414.37011719}, {"date": "2007-04-25", "value": 2421.92993164}, {"date": "2007-04-26", "value": 2406.92993164}, {"date": "2007-04-27", "value": 2408.42993164}, {"date": "2007-04-30", "value": 2404.57006836}, {"date": "2007-05-01", "value": 2404.57006836}, {"date": "2007-05-02", "value": 2386.23999023}, {"date": "2007-05-03", "value": 2388.98999023}, {"date": "2007-05-04", "value": 2376.19995117}, {"date": "2007-05-07", "value": 2376.37988281}, {"date": "2007-05-08", "value": 2367.10009766}, {"date": "2007-05-09", "value": 2372.87988281}, {"date": "2007-05-10", "value": 2377.0}, {"date": "2007-05-11", "value": 2377.04003906}, {"date": "2007-05-14", "value": 2389.4699707}, {"date": "2007-05-15", "value": 2388.35009766}, {"date": "2007-05-16", "value": 2400.94995117}, {"date": "2007-05-17", "value": 2400.94995117}, {"date": "2007-05-18", "value": 2379.31005859}, {"date": "2007-05-21", "value": 2376.65991211}, {"date": "2007-05-22", "value": 2382.14990234}, {"date": "2007-05-23", "value": 2382.7199707}, {"date": "2007-05-24", "value": 2427.08007812}, {"date": "2007-05-25", "value": 2429.07006836}, {"date": "2007-05-28", "value": 2429.07006836}, {"date": "2007-05-29", "value": 2431.97998047}, {"date": "2007-05-30", "value": 2428.62011719}, {"date": "2007-05-31", "value": 2433.04003906}, {"date": "2007-06-01", "value": 2432.79003906}, {"date": "2007-06-04", "value": 2437.29003906}, {"date": "2007-06-05", "value": 2442.07006836}, {"date": "2007-06-06", "value": 2440.11010742}, {"date": "2007-06-07", "value": 2435.48999023}, {"date": "2007-06-08", "value": 2422.93994141}, {"date": "2007-06-11", "value": 2421.2199707}, {"date": "2007-06-12", "value": 2428.85009766}, {"date": "2007-06-13", "value": 2426.56005859}, {"date": "2007-06-14", "value": 2428.32006836}, {"date": "2007-06-15", "value": 2426.70996094}, {"date": "2007-06-18", "value": 2438.72998047}, {"date": "2007-06-19", "value": 2426.04003906}, {"date": "2007-06-20", "value": 2431.08007812}, {"date": "2007-06-21", "value": 2423.65991211}, {"date": "2007-06-22", "value": 2435.04003906}, {"date": "2007-06-25", "value": 2440.5}, {"date": "2007-06-26", "value": 2441.33007812}, {"date": "2007-06-27", "value": 2437.60009766}, {"date": "2007-06-28", "value": 2436.2199707}, {"date": "2007-06-29", "value": 2446.72998047}, {"date": "2007-07-02", "value": 2455.90991211}, {"date": "2007-07-03", "value": 2455.54003906}, {"date": "2007-07-04", "value": 2448.35009766}, {"date": "2007-07-05", "value": 2452.09008789}, {"date": "2007-07-06", "value": 2442.45996094}, {"date": "2007-07-09", "value": 2449.56005859}, {"date": "2007-07-10", "value": 2445.16992188}, {"date": "2007-07-11", "value": 2468.58007812}, {"date": "2007-07-12", "value": 2464.64990234}, {"date": "2007-07-13", "value": 2456.32006836}, {"date": "2007-07-16", "value": 2455.67993164}, {"date": "2007-07-17", "value": 2455.48999023}, {"date": "2007-07-18", "value": 2461.89990234}, {"date": "2007-07-19", "value": 2467.9699707}, {"date": "2007-07-20", "value": 2468.23999023}, {"date": "2007-07-23", "value": 2470.91992188}, {"date": "2007-07-24", "value": 2470.95996094}, {"date": "2007-07-25", "value": 2451.51000977}, {"date": "2007-07-26", "value": 2460.07006836}, {"date": "2007-07-27", "value": 2452.40991211}, {"date": "2007-07-30", "value": 2459.81005859}, {"date": "2007-07-31", "value": 2465.44995117}, {"date": "2007-08-01", "value": 2458.64990234}, {"date": "2007-08-02", "value": 2461.2199707}, {"date": "2007-08-03", "value": 2461.30004883}, {"date": "2007-08-06", "value": 2470.07006836}, {"date": "2007-08-07", "value": 2469.70996094}, {"date": "2007-08-08", "value": 2467.93994141}, {"date": "2007-08-09", "value": 2467.08007812}, {"date": "2007-08-10", "value": 2456.73999023}, {"date": "2007-08-13", "value": 2449.40991211}, {"date": "2007-08-14", "value": 2444.06005859}, {"date": "2007-08-15", "value": 2425.51000977}, {"date": "2007-08-16", "value": 2411.54003906}, {"date": "2007-08-17", "value": 2443.43994141}, {"date": "2007-08-20", "value": 2453.56005859}, {"date": "2007-08-21", "value": 2439.42993164}, {"date": "2007-08-22", "value": 2442.37011719}, {"date": "2007-08-23", "value": 2456.06005859}, {"date": "2007-08-24", "value": 2465.87011719}, {"date": "2007-08-27", "value": 2458.62011719}, {"date": "2007-08-28", "value": 2466.91992188}, {"date": "2007-08-29", "value": 2464.37011719}, {"date": "2007-08-30", "value": 2457.79003906}, {"date": "2007-08-31", "value": 2465.32006836}, {"date": "2007-09-03", "value": 2463.95996094}, {"date": "2007-09-04", "value": 2455.02001953}, {"date": "2007-09-05", "value": 2465.01000977}, {"date": "2007-09-06", "value": 2471.98999023}, {"date": "2007-09-07", "value": 2477.70996094}, {"date": "2007-09-11", "value": 2500.80004883}, {"date": "2007-09-12", "value": 2514.01000977}, {"date": "2007-09-13", "value": 2517.42993164}, {"date": "2007-09-14", "value": 2520.89990234}, {"date": "2007-09-17", "value": 2515.26000977}, {"date": "2007-09-18", "value": 2511.84008789}, {"date": "2007-09-19", "value": 2530.2800293}, {"date": "2007-09-20", "value": 2532.59008789}, {"date": "2007-09-21", "value": 2532.93994141}, {"date": "2007-09-24", "value": 2539.09008789}, {"date": "2007-09-25", "value": 2540.11010742}, {"date": "2007-09-26", "value": 2543.31005859}, {"date": "2007-09-27", "value": 2545.0300293}, {"date": "2007-09-28", "value": 2552.86010742}, {"date": "2007-10-01", "value": 2556.95996094}, {"date": "2007-10-02", "value": 2534.2199707}, {"date": "2007-10-03", "value": 2534.2199707}, {"date": "2007-10-04", "value": 2529.14990234}, {"date": "2007-10-05", "value": 2536.89990234}, {"date": "2007-10-08", "value": 2520.60009766}, {"date": "2007-10-09", "value": 2520.08007812}, {"date": "2007-10-10", "value": 2530.13989258}, {"date": "2007-10-11", "value": 2527.57006836}, {"date": "2007-10-12", "value": 2524.0300293}, {"date": "2007-10-15", "value": 2531.43994141}, {"date": "2007-10-16", "value": 2520.37011719}, {"date": "2007-10-17", "value": 2528.66992188}, {"date": "2007-10-18", "value": 2542.10009766}, {"date": "2007-10-19", "value": 2545.13989258}, {"date": "2007-10-22", "value": 2525.29003906}, {"date": "2007-10-23", "value": 2540.40991211}, {"date": "2007-10-24", "value": 2538.26000977}, {"date": "2007-10-25", "value": 2555.75}, {"date": "2007-10-26", "value": 2562.18994141}, {"date": "2007-10-29", "value": 2554.52001953}, {"date": "2007-10-30", "value": 2569.34008789}, {"date": "2007-10-31", "value": 2547.37988281}, {"date": "2007-11-01", "value": 2542.26000977}, {"date": "2007-11-02", "value": 2577.76000977}, {"date": "2007-11-05", "value": 2536.23999023}, {"date": "2007-11-06", "value": 2550.10009766}, {"date": "2007-11-07", "value": 2563.31005859}, {"date": "2007-11-08", "value": 2560.55004883}, {"date": "2007-11-09", "value": 2548.80004883}, {"date": "2007-11-12", "value": 2536.95996094}, {"date": "2007-11-13", "value": 2540.69995117}, {"date": "2007-11-14", "value": 2564.02001953}, {"date": "2007-11-15", "value": 2543.10009766}, {"date": "2007-11-16", "value": 2549.83007812}, {"date": "2007-11-19", "value": 2547.88989258}, {"date": "2007-11-20", "value": 2546.07006836}, {"date": "2007-11-21", "value": 2549.63989258}, {"date": "2007-11-22", "value": 2559.38989258}, {"date": "2007-11-23", "value": 2546.81005859}, {"date": "2007-11-27", "value": 2564.57006836}, {"date": "2007-11-28", "value": 2539.23999023}, {"date": "2007-11-29", "value": 2541.88989258}, {"date": "2007-11-30", "value": 2545.15991211}, {"date": "2007-12-03", "value": 2553.5}, {"date": "2007-12-04", "value": 2555.0}, {"date": "2007-12-05", "value": 2563.56005859}, {"date": "2007-12-06", "value": 2539.33007812}, {"date": "2007-12-07", "value": 2572.98999023}, {"date": "2007-12-10", "value": 2568.51000977}, {"date": "2007-12-11", "value": 2573.26000977}, {"date": "2007-12-12", "value": 2574.20996094}, {"date": "2007-12-13", "value": 2567.09008789}, {"date": "2007-12-14", "value": 2538.62988281}, {"date": "2007-12-17", "value": 2539.65991211}, {"date": "2007-12-19", "value": 2555.58007812}, {"date": "2007-12-20", "value": 2542.18994141}, {"date": "2007-12-21", "value": 2552.59008789}, {"date": "2007-12-24", "value": 2552.59008789}, {"date": "2007-12-25", "value": 2552.59008789}, {"date": "2007-12-27", "value": 2558.16992188}, {"date": "2007-12-28", "value": 2583.39990234}, {"date": "2007-12-31", "value": 2586.84008789}, {"date": "2008-01-01", "value": 2586.84008789}, {"date": "2008-01-02", "value": 2568.60009766}, {"date": "2008-01-03", "value": 2585.5}, {"date": "2008-01-04", "value": 2570.64990234}, {"date": "2008-01-07", "value": 2568.37988281}, {"date": "2008-01-08", "value": 2566.86010742}, {"date": "2008-01-09", "value": 2576.66992188}, {"date": "2008-01-10", "value": 2571.35009766}, {"date": "2008-01-11", "value": 2584.0}, {"date": "2008-01-14", "value": 2594.39990234}, {"date": "2008-01-15", "value": 2595.48999023}, {"date": "2008-01-16", "value": 2572.56005859}, {"date": "2008-01-17", "value": 2569.87011719}, {"date": "2008-01-18", "value": 2582.7800293}, {"date": "2008-01-22", "value": 2568.51000977}, {"date": "2008-01-23", "value": 2552.08007812}, {"date": "2008-01-24", "value": 2571.58007812}, {"date": "2008-01-25", "value": 2555.81005859}, {"date": "2008-01-28", "value": 2563.68994141}, {"date": "2008-01-29", "value": 2574.25}, {"date": "2008-01-30", "value": 2585.32006836}, {"date": "2008-01-31", "value": 2591.36010742}, {"date": "2008-02-01", "value": 2607.86010742}, {"date": "2008-02-04", "value": 2593.40991211}, {"date": "2008-02-05", "value": 2577.27001953}, {"date": "2008-02-06", "value": 2564.86010742}, {"date": "2008-02-07", "value": 2587.62011719}, {"date": "2008-02-08", "value": 2569.87988281}, {"date": "2008-02-11", "value": 2589.37011719}, {"date": "2008-02-12", "value": 2595.10009766}, {"date": "2008-02-13", "value": 2626.70996094}, {"date": "2008-02-14", "value": 2634.31005859}, {"date": "2008-02-15", "value": 2655.15991211}, {"date": "2008-02-18", "value": 2663.12011719}, {"date": "2008-02-19", "value": 2670.72998047}, {"date": "2008-02-20", "value": 2669.54003906}, {"date": "2008-02-21", "value": 2676.40991211}, {"date": "2008-02-22", "value": 2693.72998047}, {"date": "2008-02-25", "value": 2682.16992188}, {"date": "2008-02-26", "value": 2698.89990234}, {"date": "2008-02-27", "value": 2716.47998047}, {"date": "2008-02-28", "value": 2708.34008789}, {"date": "2008-02-29", "value": 2705.11010742}, {"date": "2008-03-03", "value": 2725.23999023}, {"date": "2008-03-04", "value": 2754.97998047}, {"date": "2008-03-05", "value": 2697.4699707}, {"date": "2008-03-06", "value": 2684.97998047}, {"date": "2008-03-07", "value": 2667.7800293}, {"date": "2008-03-10", "value": 2615.2199707}, {"date": "2008-03-11", "value": 2635.16992188}, {"date": "2008-03-12", "value": 2627.67993164}, {"date": "2008-03-13", "value": 2627.66992188}, {"date": "2008-03-14", "value": 2609.72998047}, {"date": "2008-03-17", "value": 2609.10009766}, {"date": "2008-03-18", "value": 2616.61010742}, {"date": "2008-03-19", "value": 2605.29003906}, {"date": "2008-03-20", "value": 2563.27001953}, {"date": "2008-03-21", "value": 2563.27001953}, {"date": "2008-03-24", "value": 2563.27001953}, {"date": "2008-03-25", "value": 2575.06005859}, {"date": "2008-03-26", "value": 2594.23999023}, {"date": "2008-03-27", "value": 2587.35009766}, {"date": "2008-03-28", "value": 2602.93994141}, {"date": "2008-03-31", "value": 2588.86010742}, {"date": "2008-04-02", "value": 2568.4699707}, {"date": "2008-04-03", "value": 2555.27001953}, {"date": "2008-04-04", "value": 2579.81005859}, {"date": "2008-04-07", "value": 2578.57006836}, {"date": "2008-04-08", "value": 2573.56005859}, {"date": "2008-04-09", "value": 2579.37011719}, {"date": "2008-04-10", "value": 2592.47998047}, {"date": "2008-04-11", "value": 2583.7800293}, {"date": "2008-04-14", "value": 2593.0300293}, {"date": "2008-04-15", "value": 2600.72998047}, {"date": "2008-04-16", "value": 2598.05004883}, {"date": "2008-04-17", "value": 2584.18994141}, {"date": "2008-04-18", "value": 2562.10009766}, {"date": "2008-04-21", "value": 2565.13989258}, {"date": "2008-04-22", "value": 2559.0300293}, {"date": "2008-04-23", "value": 2551.14990234}, {"date": "2008-04-24", "value": 2529.36010742}, {"date": "2008-04-25", "value": 2486.62011719}, {"date": "2008-04-28", "value": 2511.14990234}, {"date": "2008-04-29", "value": 2494.5}, {"date": "2008-04-30", "value": 2488.94995117}, {"date": "2008-05-02", "value": 2479.41992188}, {"date": "2008-05-05", "value": 2475.55004883}, {"date": "2008-05-06", "value": 2505.80004883}, {"date": "2008-05-07", "value": 2483.36010742}, {"date": "2008-05-08", "value": 2486.26000977}, {"date": "2008-05-09", "value": 2498.13989258}, {"date": "2008-05-12", "value": 2498.13989258}, {"date": "2008-05-13", "value": 2493.58007812}, {"date": "2008-05-14", "value": 2480.11010742}, {"date": "2008-05-15", "value": 2487.62988281}, {"date": "2008-05-16", "value": 2481.77001953}, {"date": "2008-05-19", "value": 2485.32006836}, {"date": "2008-05-20", "value": 2501.92993164}, {"date": "2008-05-21", "value": 2484.37988281}, {"date": "2008-05-22", "value": 2477.62988281}, {"date": "2008-05-23", "value": 2477.18994141}, {"date": "2008-05-26", "value": 2473.31005859}, {"date": "2008-05-27", "value": 2471.36010742}, {"date": "2008-05-28", "value": 2468.35009766}, {"date": "2008-05-29", "value": 2463.14990234}, {"date": "2008-05-30", "value": 2466.58007812}, {"date": "2008-06-02", "value": 2457.51000977}, {"date": "2008-06-03", "value": 2462.0300293}, {"date": "2008-06-04", "value": 2455.82006836}, {"date": "2008-06-05", "value": 2443.17993164}, {"date": "2008-06-06", "value": 2472.09008789}, {"date": "2008-06-09", "value": 2476.80004883}, {"date": "2008-06-10", "value": 2443.70996094}, {"date": "2008-06-11", "value": 2447.84008789}, {"date": "2008-06-12", "value": 2438.87011719}, {"date": "2008-06-13", "value": 2425.38989258}, {"date": "2008-06-16", "value": 2455.33007812}, {"date": "2008-06-17", "value": 2451.01000977}, {"date": "2008-06-18", "value": 2443.16992188}, {"date": "2008-06-19", "value": 2441.86010742}, {"date": "2008-06-20", "value": 2461.51000977}, {"date": "2008-06-23", "value": 2444.31005859}, {"date": "2008-06-24", "value": 2450.38989258}, {"date": "2008-06-25", "value": 2455.20996094}, {"date": "2008-06-26", "value": 2475.13989258}, {"date": "2008-06-27", "value": 2462.2800293}, {"date": "2008-06-30", "value": 2453.41992188}, {"date": "2008-07-02", "value": 2453.34008789}, {"date": "2008-07-03", "value": 2471.0300293}, {"date": "2008-07-04", "value": 2441.38989258}, {"date": "2008-07-07", "value": 2456.15991211}, {"date": "2008-07-08", "value": 2435.86010742}, {"date": "2008-07-09", "value": 2437.76000977}, {"date": "2008-07-10", "value": 2437.84008789}, {"date": "2008-07-11", "value": 2452.95996094}, {"date": "2008-07-14", "value": 2447.32006836}, {"date": "2008-07-15", "value": 2452.41992188}, {"date": "2008-07-16", "value": 2440.0}, {"date": "2008-07-17", "value": 2437.26000977}, {"date": "2008-07-18", "value": 2422.85009766}, {"date": "2008-07-21", "value": 2445.92993164}, {"date": "2008-07-22", "value": 2426.31005859}, {"date": "2008-07-23", "value": 2399.54003906}, {"date": "2008-07-24", "value": 2426.72998047}, {"date": "2008-07-25", "value": 2422.19995117}, {"date": "2008-07-28", "value": 2426.29003906}, {"date": "2008-07-29", "value": 2413.62988281}, {"date": "2008-07-30", "value": 2413.59008789}, {"date": "2008-07-31", "value": 2401.01000977}, {"date": "2008-08-26", "value": 2327.11010742}, {"date": "2008-08-27", "value": 2329.06005859}, {"date": "2008-08-28", "value": 2328.7800293}, {"date": "2008-08-29", "value": 2321.95996094}, {"date": "2008-09-01", "value": 2311.61010742}, {"date": "2008-09-02", "value": 2292.07006836}, {"date": "2008-09-03", "value": 2274.5}, {"date": "2008-09-04", "value": 2283.92993164}, {"date": "2008-09-05", "value": 2240.87988281}, {"date": "2008-09-08", "value": 2268.42993164}, {"date": "2008-09-09", "value": 2253.36010742}, {"date": "2008-09-10", "value": 2240.0300293}, {"date": "2008-09-11", "value": 2240.55004883}, {"date": "2008-09-12", "value": 2252.63989258}, {"date": "2008-09-15", "value": 2269.25}, {"date": "2008-09-16", "value": 2279.9699707}, {"date": "2008-09-17", "value": 2264.27001953}, {"date": "2008-09-18", "value": 2327.34008789}, {"date": "2008-09-19", "value": 2289.85009766}, {"date": "2008-09-22", "value": 2352.93994141}, {"date": "2008-09-23", "value": 2371.37011719}, {"date": "2008-09-24", "value": 2379.47998047}, {"date": "2008-09-25", "value": 2363.45996094}, {"date": "2008-09-26", "value": 2349.07006836}, {"date": "2008-09-29", "value": 2328.10009766}, {"date": "2008-09-30", "value": 2310.0300293}, {"date": "2008-10-01", "value": 2310.87988281}, {"date": "2008-10-02", "value": 2269.30004883}, {"date": "2008-10-03", "value": 2269.30004883}, {"date": "2008-10-06", "value": 2215.25}, {"date": "2008-10-07", "value": 2250.0300293}, {"date": "2008-10-08", "value": 2274.79003906}, {"date": "2008-10-09", "value": 2273.27001953}, {"date": "2008-10-10", "value": 2240.87988281}, {"date": "2008-10-13", "value": 2306.97998047}, {"date": "2008-10-14", "value": 2315.25}, {"date": "2008-10-15", "value": 2308.09008789}, {"date": "2008-10-16", "value": 2328.95996094}, {"date": "2008-10-17", "value": 2304.89990234}, {"date": "2008-10-20", "value": 2296.59008789}, {"date": "2008-10-21", "value": 2292.54003906}, {"date": "2008-10-22", "value": 2294.91992188}, {"date": "2008-10-23", "value": 2275.75}, {"date": "2008-10-24", "value": 2238.22998047}, {"date": "2008-10-27", "value": 2226.14990234}, {"date": "2008-10-28", "value": 2272.39990234}, {"date": "2008-10-29", "value": 2298.07006836}, {"date": "2008-10-30", "value": 2319.40991211}, {"date": "2008-10-31", "value": 2256.67993164}, {"date": "2008-11-03", "value": 2287.52001953}, {"date": "2008-11-04", "value": 2299.12988281}, {"date": "2008-11-05", "value": 2315.55004883}, {"date": "2008-11-06", "value": 2316.13989258}, {"date": "2008-11-07", "value": 2289.83007812}, {"date": "2008-11-10", "value": 2310.67993164}, {"date": "2008-11-11", "value": 2286.41992188}, {"date": "2008-11-12", "value": 2255.97998047}, {"date": "2008-11-13", "value": 2288.38989258}, {"date": "2008-11-14", "value": 2286.18994141}, {"date": "2008-11-17", "value": 2276.2199707}, {"date": "2008-11-18", "value": 2276.93994141}, {"date": "2008-11-19", "value": 2280.76000977}, {"date": "2008-11-20", "value": 2268.48999023}, {"date": "2008-11-21", "value": 2296.5}, {"date": "2008-11-24", "value": 2286.02001953}, {"date": "2008-11-25", "value": 2306.95996094}, {"date": "2008-11-26", "value": 2297.97998047}, {"date": "2008-11-27", "value": 2296.88989258}, {"date": "2008-11-28", "value": 2277.60009766}, {"date": "2008-12-01", "value": 2294.32006836}, {"date": "2008-12-02", "value": 2272.61010742}, {"date": "2008-12-03", "value": 2279.70996094}, {"date": "2008-12-04", "value": 2280.82006836}, {"date": "2008-12-05", "value": 2283.66992188}, {"date": "2008-12-08", "value": 2327.36010742}, {"date": "2008-12-09", "value": 2315.94995117}, {"date": "2008-12-10", "value": 2319.40991211}, {"date": "2008-12-11", "value": 2361.86010742}, {"date": "2008-12-12", "value": 2389.56005859}, {"date": "2008-12-15", "value": 2376.2199707}, {"date": "2008-12-16", "value": 2409.52001953}, {"date": "2008-12-17", "value": 2487.63989258}, {"date": "2008-12-18", "value": 2557.9699707}, {"date": "2008-12-19", "value": 2452.86010742}, {"date": "2008-12-22", "value": 2533.90991211}, {"date": "2008-12-23", "value": 2545.69995117}, {"date": "2008-12-24", "value": 2545.69995117}, {"date": "2008-12-25", "value": 2545.69995117}, {"date": "2008-12-26", "value": 2545.69995117}, {"date": "2008-12-29", "value": 2581.85009766}, {"date": "2008-12-30", "value": 2586.17993164}, {"date": "2008-12-31", "value": 2523.06005859}, {"date": "2009-01-01", "value": 2523.06005859}, {"date": "2009-01-02", "value": 2546.51000977}, {"date": "2009-01-05", "value": 2521.88989258}, {"date": "2009-01-06", "value": 2468.02001953}, {"date": "2009-01-07", "value": 2517.84008789}, {"date": "2009-01-08", "value": 2501.43994141}, {"date": "2009-01-09", "value": 2529.44995117}, {"date": "2009-01-12", "value": 2469.04003906}, {"date": "2009-01-13", "value": 2460.4699707}, {"date": "2009-01-14", "value": 2453.67993164}, {"date": "2009-01-15", "value": 2448.09008789}, {"date": "2009-01-16", "value": 2479.84008789}, {"date": "2009-01-19", "value": 2475.34008789}, {"date": "2009-01-20", "value": 2415.5}, {"date": "2009-01-21", "value": 2428.27001953}, {"date": "2009-01-22", "value": 2437.82006836}, {"date": "2009-01-23", "value": 2406.06005859}, {"date": "2009-01-26", "value": 2438.38989258}, {"date": "2009-01-27", "value": 2446.20996094}, {"date": "2009-01-28", "value": 2462.10009766}, {"date": "2009-01-29", "value": 2474.05004883}, {"date": "2009-01-30", "value": 2430.2800293}, {"date": "2009-02-02", "value": 2457.66992188}, {"date": "2009-02-03", "value": 2468.80004883}, {"date": "2009-02-04", "value": 2443.08007812}, {"date": "2009-02-05", "value": 2481.67993164}, {"date": "2009-02-06", "value": 2488.58007812}, {"date": "2009-02-09", "value": 2498.87988281}, {"date": "2009-02-10", "value": 2535.02001953}, {"date": "2009-02-11", "value": 2511.91992188}, {"date": "2009-02-12", "value": 2486.63989258}, {"date": "2009-02-13", "value": 2498.69995117}, {"date": "2009-02-16", "value": 2476.87988281}, {"date": "2009-02-17", "value": 2452.4699707}, {"date": "2009-02-18", "value": 2466.85009766}, {"date": "2009-02-19", "value": 2466.06005859}, {"date": "2009-02-20", "value": 2454.64990234}, {"date": "2009-02-23", "value": 2461.17993164}, {"date": "2009-02-24", "value": 2424.18994141}, {"date": "2009-02-25", "value": 2390.97998047}, {"date": "2009-02-26", "value": 2402.63989258}, {"date": "2009-02-27", "value": 2409.98999023}, {"date": "2009-03-02", "value": 2410.14990234}, {"date": "2009-03-03", "value": 2387.41992188}, {"date": "2009-03-04", "value": 2401.77001953}, {"date": "2009-03-05", "value": 2389.38989258}, {"date": "2009-03-06", "value": 2407.58007812}, {"date": "2009-03-09", "value": 2384.70996094}, {"date": "2009-03-10", "value": 2425.37011719}, {"date": "2009-03-11", "value": 2427.26000977}, {"date": "2009-03-12", "value": 2455.97998047}, {"date": "2009-03-13", "value": 2444.42993164}, {"date": "2009-03-16", "value": 2468.42993164}, {"date": "2009-03-17", "value": 2462.88989258}, {"date": "2009-03-18", "value": 2472.08007812}, {"date": "2009-03-19", "value": 2575.16992188}, {"date": "2009-03-20", "value": 2541.10009766}, {"date": "2009-03-23", "value": 2579.90991211}, {"date": "2009-03-24", "value": 2566.12011719}, {"date": "2009-03-25", "value": 2562.14990234}, {"date": "2009-03-26", "value": 2562.54003906}, {"date": "2009-03-27", "value": 2540.44995117}, {"date": "2009-03-30", "value": 2544.0300293}, {"date": "2009-03-31", "value": 2581.59008789}, {"date": "2009-04-01", "value": 2542.18994141}, {"date": "2009-04-02", "value": 2595.25}, {"date": "2009-04-03", "value": 2611.80004883}, {"date": "2009-04-06", "value": 2623.33007812}, {"date": "2009-04-07", "value": 2592.47998047}, {"date": "2009-04-08", "value": 2573.69995117}, {"date": "2009-04-09", "value": 2631.64990234}, {"date": "2009-04-10", "value": 2631.64990234}, {"date": "2009-04-14", "value": 2600.38989258}, {"date": "2009-04-15", "value": 2598.48999023}, {"date": "2009-04-16", "value": 2608.52001953}, {"date": "2009-04-17", "value": 2559.92993164}, {"date": "2009-04-20", "value": 2552.62011719}, {"date": "2009-04-21", "value": 2573.37988281}, {"date": "2009-04-22", "value": 2627.17993164}, {"date": "2009-04-23", "value": 2654.7199707}, {"date": "2009-04-24", "value": 2659.72998047}, {"date": "2009-04-27", "value": 2635.18994141}, {"date": "2009-04-28", "value": 2686.91992188}, {"date": "2009-04-29", "value": 2713.66992188}, {"date": "2009-04-30", "value": 2717.32006836}, {"date": "2009-05-01", "value": 2717.32006836}, {"date": "2009-05-04", "value": 2709.80004883}, {"date": "2009-05-05", "value": 2740.42993164}, {"date": "2009-05-06", "value": 2722.94995117}, {"date": "2009-05-07", "value": 2727.40991211}, {"date": "2009-05-08", "value": 2745.09008789}, {"date": "2009-05-11", "value": 2742.43994141}, {"date": "2009-05-12", "value": 2751.25}, {"date": "2009-05-13", "value": 2748.65991211}, {"date": "2009-05-14", "value": 2695.63989258}, {"date": "2009-05-15", "value": 2664.59008789}, {"date": "2009-05-18", "value": 2620.12988281}, {"date": "2009-05-19", "value": 2632.68994141}, {"date": "2009-05-20", "value": 2661.15991211}, {"date": "2009-05-21", "value": 2661.15991211}, {"date": "2009-05-22", "value": 2716.84008789}, {"date": "2009-05-25", "value": 2646.47998047}, {"date": "2009-05-26", "value": 2624.31005859}, {"date": "2009-05-27", "value": 2648.89990234}, {"date": "2009-05-28", "value": 2640.35009766}, {"date": "2009-05-29", "value": 2680.16992188}, {"date": "2009-06-02", "value": 2702.5300293}, {"date": "2009-06-03", "value": 2694.65991211}, {"date": "2009-06-04", "value": 2653.15991211}, {"date": "2009-06-05", "value": 2668.43994141}, {"date": "2009-06-08", "value": 2608.7800293}, {"date": "2009-06-09", "value": 2620.0300293}, {"date": "2009-06-10", "value": 2642.98999023}, {"date": "2009-06-11", "value": 2652.10009766}, {"date": "2009-06-12", "value": 2660.06005859}, {"date": "2009-06-15", "value": 2616.60009766}, {"date": "2009-06-16", "value": 2640.85009766}, {"date": "2009-06-17", "value": 2620.26000977}, {"date": "2009-06-18", "value": 2634.13989258}, {"date": "2009-06-19", "value": 2641.57006836}, {"date": "2009-06-22", "value": 2623.60009766}, {"date": "2009-06-23", "value": 2676.89990234}, {"date": "2009-06-24", "value": 2652.11010742}, {"date": "2009-06-25", "value": 2623.40991211}, {"date": "2009-06-26", "value": 2657.55004883}, {"date": "2009-06-29", "value": 2651.39990234}, {"date": "2009-06-30", "value": 2668.58007812}, {"date": "2009-07-01", "value": 2680.47998047}, {"date": "2009-07-02", "value": 2687.34008789}, {"date": "2009-07-03", "value": 2679.12011719}, {"date": "2009-07-06", "value": 2674.73999023}, {"date": "2009-07-07", "value": 2676.60009766}, {"date": "2009-07-08", "value": 2668.87011719}, {"date": "2009-07-09", "value": 2672.19995117}, {"date": "2009-07-10", "value": 2653.64990234}, {"date": "2009-07-13", "value": 2665.85009766}, {"date": "2009-07-14", "value": 2662.73999023}, {"date": "2009-07-15", "value": 2673.51000977}, {"date": "2009-07-16", "value": 2672.85009766}, {"date": "2009-07-17", "value": 2682.87988281}, {"date": "2009-07-20", "value": 2697.43994141}, {"date": "2009-07-21", "value": 2693.79003906}, {"date": "2009-07-22", "value": 2692.43994141}, {"date": "2009-07-23", "value": 2690.39990234}, {"date": "2009-07-24", "value": 2699.73999023}, {"date": "2009-07-27", "value": 2711.52001953}, {"date": "2009-07-28", "value": 2692.16992188}, {"date": "2009-07-29", "value": 2678.09008789}, {"date": "2009-07-30", "value": 2675.29003906}, {"date": "2009-07-31", "value": 2675.67993164}, {"date": "2009-08-03", "value": 2702.29003906}, {"date": "2009-08-04", "value": 2708.89990234}, {"date": "2009-08-05", "value": 2703.33007812}, {"date": "2009-08-06", "value": 2694.86010742}, {"date": "2009-08-07", "value": 2700.70996094}, {"date": "2009-08-10", "value": 2683.39990234}, {"date": "2009-08-11", "value": 2688.55004883}, {"date": "2009-08-12", "value": 2684.12988281}, {"date": "2009-08-13", "value": 2695.7199707}, {"date": "2009-08-14", "value": 2690.32006836}, {"date": "2009-08-17", "value": 2673.30004883}, {"date": "2009-08-18", "value": 2674.67993164}, {"date": "2009-08-19", "value": 2674.58007812}, {"date": "2009-08-20", "value": 2713.20996094}, {"date": "2009-08-21", "value": 2722.65991211}, {"date": "2009-08-24", "value": 2711.63989258}, {"date": "2009-08-25", "value": 2710.87011719}, {"date": "2009-08-26", "value": 2707.08007812}, {"date": "2009-08-27", "value": 2699.45996094}, {"date": "2009-08-28", "value": 2711.09008789}, {"date": "2009-08-31", "value": 2712.79003906}, {"date": "2009-09-01", "value": 2691.77001953}, {"date": "2009-09-02", "value": 2689.95996094}, {"date": "2009-09-03", "value": 2700.98999023}, {"date": "2009-09-04", "value": 2700.85009766}, {"date": "2009-09-07", "value": 2718.9699707}, {"date": "2009-09-08", "value": 2747.58007812}, {"date": "2009-09-09", "value": 2754.97998047}, {"date": "2009-09-10", "value": 2772.12011719}, {"date": "2009-09-11", "value": 2790.95996094}, {"date": "2009-09-14", "value": 2786.2800293}, {"date": "2009-09-15", "value": 2794.41992188}, {"date": "2009-09-16", "value": 2811.91992188}, {"date": "2009-09-17", "value": 2830.60009766}, {"date": "2009-09-18", "value": 2847.77001953}, {"date": "2009-09-21", "value": 2842.12011719}, {"date": "2009-09-22", "value": 2835.12011719}, {"date": "2009-09-23", "value": 2857.77001953}, {"date": "2009-09-24", "value": 2858.61010742}, {"date": "2009-09-25", "value": 2863.09008789}, {"date": "2009-09-28", "value": 2854.68994141}, {"date": "2009-09-29", "value": 2858.79003906}, {"date": "2009-09-30", "value": 2894.0}, {"date": "2009-10-01", "value": 2874.14990234}, {"date": "2009-10-02", "value": 2891.15991211}, {"date": "2009-10-05", "value": 2904.95996094}, {"date": "2009-10-06", "value": 2909.92993164}, {"date": "2009-10-07", "value": 2919.62988281}, {"date": "2009-10-08", "value": 2951.69995117}, {"date": "2009-10-09", "value": 2938.07006836}, {"date": "2009-10-12", "value": 2940.62011719}, {"date": "2009-10-13", "value": 2960.12011719}, {"date": "2009-10-14", "value": 2964.2199707}, {"date": "2009-10-15", "value": 2969.06005859}, {"date": "2009-10-16", "value": 2978.65991211}, {"date": "2009-10-19", "value": 2982.83007812}, {"date": "2009-10-20", "value": 2991.5}, {"date": "2009-10-21", "value": 2982.52001953}, {"date": "2009-10-22", "value": 2974.44995117}, {"date": "2009-10-23", "value": 2996.38989258}, {"date": "2009-10-26", "value": 2985.14990234}, {"date": "2009-10-27", "value": 2955.05004883}, {"date": "2009-10-28", "value": 2943.14990234}, {"date": "2009-10-29", "value": 2916.32006836}, {"date": "2009-10-30", "value": 2918.60009766}, {"date": "2009-11-02", "value": 2917.88989258}, {"date": "2009-11-03", "value": 2842.51000977}, {"date": "2009-11-04", "value": 2863.12988281}, {"date": "2009-11-05", "value": 2859.52001953}, {"date": "2009-11-06", "value": 2861.67993164}, {"date": "2009-11-09", "value": 2888.91992188}, {"date": "2009-11-10", "value": 2888.13989258}, {"date": "2009-11-11", "value": 2896.43994141}, {"date": "2009-11-12", "value": 2883.14990234}, {"date": "2009-11-13", "value": 2878.82006836}, {"date": "2009-11-16", "value": 2878.70996094}, {"date": "2009-11-17", "value": 2870.60009766}, {"date": "2009-11-18", "value": 2888.60009766}, {"date": "2009-11-19", "value": 2854.54003906}, {"date": "2009-11-20", "value": 2846.86010742}, {"date": "2009-11-23", "value": 2856.65991211}, {"date": "2009-11-24", "value": 2851.02001953}, {"date": "2009-11-25", "value": 2871.0300293}, {"date": "2009-11-26", "value": 2865.58007812}, {"date": "2009-11-27", "value": 2833.08007812}, {"date": "2009-11-30", "value": 2858.12988281}, {"date": "2009-12-01", "value": 2864.41992188}, {"date": "2009-12-02", "value": 2862.37011719}, {"date": "2009-12-03", "value": 2869.12988281}, {"date": "2009-12-04", "value": 2857.26000977}, {"date": "2009-12-07", "value": 2805.05004883}, {"date": "2009-12-08", "value": 2801.63989258}, {"date": "2009-12-09", "value": 2802.19995117}, {"date": "2009-12-10", "value": 2810.73999023}, {"date": "2009-12-11", "value": 2804.52001953}, {"date": "2009-12-14", "value": 2780.90991211}, {"date": "2009-12-15", "value": 2780.31005859}, {"date": "2009-12-16", "value": 2802.4699707}, {"date": "2009-12-17", "value": 2756.79003906}, {"date": "2009-12-18", "value": 2750.0300293}, {"date": "2009-12-21", "value": 2746.88989258}, {"date": "2009-12-22", "value": 2734.80004883}, {"date": "2009-12-23", "value": 2716.69995117}, {"date": "2009-12-24", "value": 2742.84008789}, {"date": "2009-12-28", "value": 2741.79003906}, {"date": "2009-12-29", "value": 2762.47998047}, {"date": "2009-12-30", "value": 2761.58007812}, {"date": "2009-12-31", "value": 2772.11010742}, {"date": "2010-01-04", "value": 2792.41992188}, {"date": "2010-01-05", "value": 2808.4699707}, {"date": "2010-01-06", "value": 2799.51000977}, {"date": "2010-01-07", "value": 2802.40991211}, {"date": "2010-01-08", "value": 2805.79003906}, {"date": "2010-01-11", "value": 2854.02001953}, {"date": "2010-01-12", "value": 2858.92993164}, {"date": "2010-01-13", "value": 2870.40991211}, {"date": "2010-01-14", "value": 2876.97998047}, {"date": "2010-01-15", "value": 2868.39990234}, {"date": "2010-01-18", "value": 2865.85009766}, {"date": "2010-01-19", "value": 2877.7199707}, {"date": "2010-01-20", "value": 2896.42993164}, {"date": "2010-01-21", "value": 2878.83007812}, {"date": "2010-01-22", "value": 2895.87988281}, {"date": "2010-01-25", "value": 2929.97998047}, {"date": "2010-01-26", "value": 2931.64990234}, {"date": "2010-01-27", "value": 2931.02001953}, {"date": "2010-01-28", "value": 2913.55004883}, {"date": "2010-01-29", "value": 2935.22998047}, {"date": "2010-02-01", "value": 2927.75}, {"date": "2010-02-02", "value": 2946.0300293}, {"date": "2010-02-03", "value": 2954.7199707}, {"date": "2010-02-04", "value": 2921.70996094}, {"date": "2010-02-05", "value": 2883.87988281}, {"date": "2010-02-08", "value": 2876.76000977}, {"date": "2010-02-09", "value": 2896.91992188}, {"date": "2010-02-10", "value": 2923.57006836}, {"date": "2010-02-11", "value": 2924.16992188}, {"date": "2010-02-12", "value": 2897.22998047}, {"date": "2010-02-15", "value": 2917.16992188}, {"date": "2010-02-16", "value": 2923.18994141}, {"date": "2010-02-17", "value": 2937.14990234}, {"date": "2010-02-18", "value": 2917.22998047}, {"date": "2010-02-19", "value": 2909.55004883}, {"date": "2010-02-22", "value": 2958.56005859}, {"date": "2010-02-23", "value": 2910.89990234}, {"date": "2010-02-24", "value": 2927.91992188}, {"date": "2010-02-25", "value": 2949.61010742}, {"date": "2010-02-26", "value": 2914.82006836}, {"date": "2010-03-01", "value": 2925.41992188}, {"date": "2010-03-02", "value": 2886.2800293}, {"date": "2010-03-03", "value": 2898.08007812}, {"date": "2010-03-04", "value": 2898.26000977}, {"date": "2010-03-05", "value": 2872.35009766}, {"date": "2010-03-08", "value": 2894.77001953}, {"date": "2010-03-09", "value": 2878.01000977}, {"date": "2010-03-10", "value": 2886.29003906}, {"date": "2010-03-11", "value": 2878.57006836}, {"date": "2010-03-12", "value": 2911.16992188}, {"date": "2010-03-15", "value": 2873.11010742}, {"date": "2010-03-16", "value": 2867.87011719}, {"date": "2010-03-17", "value": 2888.67993164}, {"date": "2010-03-18", "value": 2868.64990234}, {"date": "2010-03-19", "value": 2840.81005859}, {"date": "2010-03-22", "value": 2827.69995117}, {"date": "2010-03-23", "value": 2825.13989258}, {"date": "2010-03-24", "value": 2802.76000977}, {"date": "2010-03-25", "value": 2809.4699707}, {"date": "2010-03-26", "value": 2797.2800293}, {"date": "2010-03-29", "value": 2815.35009766}, {"date": "2010-03-30", "value": 2801.84008789}, {"date": "2010-03-31", "value": 2793.12011719}, {"date": "2010-04-01", "value": 2787.63989258}, {"date": "2010-04-02", "value": 2787.63989258}, {"date": "2010-04-05", "value": 2787.63989258}, {"date": "2010-04-06", "value": 2756.36010742}, {"date": "2010-04-07", "value": 2757.05004883}, {"date": "2010-04-08", "value": 2739.38989258}, {"date": "2010-04-09", "value": 2737.7199707}, {"date": "2010-04-12", "value": 2766.19995117}, {"date": "2010-04-13", "value": 2740.27001953}, {"date": "2010-04-14", "value": 2749.06005859}, {"date": "2010-04-15", "value": 2708.06005859}, {"date": "2010-04-16", "value": 2705.35009766}, {"date": "2010-04-19", "value": 2683.82006836}, {"date": "2010-04-20", "value": 2700.5300293}, {"date": "2010-04-21", "value": 2685.98999023}, {"date": "2010-04-22", "value": 2672.59008789}, {"date": "2010-04-23", "value": 2661.45996094}, {"date": "2010-04-26", "value": 2663.08007812}, {"date": "2010-04-27", "value": 2654.94995117}, {"date": "2010-04-28", "value": 2649.75}, {"date": "2010-04-29", "value": 2662.4699707}, {"date": "2010-04-30", "value": 2679.67993164}, {"date": "2010-05-03", "value": 2660.83007812}, {"date": "2010-05-04", "value": 2634.56005859}, {"date": "2010-05-05", "value": 2613.12988281}, {"date": "2010-05-06", "value": 2596.82006836}, {"date": "2010-05-07", "value": 2600.02001953}, {"date": "2010-05-10", "value": 2607.58007812}, {"date": "2010-05-11", "value": 2563.01000977}, {"date": "2010-05-12", "value": 2565.66992188}, {"date": "2010-05-13", "value": 2550.79003906}, {"date": "2010-05-14", "value": 2526.19995117}, {"date": "2010-05-17", "value": 2510.59008789}, {"date": "2010-05-18", "value": 2539.54003906}, {"date": "2010-05-19", "value": 2531.87011719}, {"date": "2010-05-20", "value": 2564.90991211}, {"date": "2010-05-21", "value": 2580.75}, {"date": "2010-05-24", "value": 2556.10009766}, {"date": "2010-05-25", "value": 2549.29003906}, {"date": "2010-05-26", "value": 2580.7800293}, {"date": "2010-05-27", "value": 2561.10009766}, {"date": "2010-05-28", "value": 2603.87988281}, {"date": "2010-05-31", "value": 2583.0300293}, {"date": "2010-06-01", "value": 2565.41992188}, {"date": "2010-06-02", "value": 2584.34008789}, {"date": "2010-06-03", "value": 2573.60009766}, {"date": "2010-06-04", "value": 2578.61010742}, {"date": "2010-06-07", "value": 2565.98999023}, {"date": "2010-06-08", "value": 2547.63989258}, {"date": "2010-06-09", "value": 2558.63989258}, {"date": "2010-06-10", "value": 2609.37988281}, {"date": "2010-06-11", "value": 2618.65991211}, {"date": "2010-06-14", "value": 2644.76000977}, {"date": "2010-06-15", "value": 2648.61010742}, {"date": "2010-06-16", "value": 2656.20996094}, {"date": "2010-06-17", "value": 2702.43994141}, {"date": "2010-06-18", "value": 2684.79003906}, {"date": "2010-06-21", "value": 2716.62988281}, {"date": "2010-06-22", "value": 2693.29003906}, {"date": "2010-06-23", "value": 2691.17993164}, {"date": "2010-06-24", "value": 2714.35009766}, {"date": "2010-06-25", "value": 2713.56005859}, {"date": "2010-06-28", "value": 2726.15991211}, {"date": "2010-06-29", "value": 2705.05004883}, {"date": "2010-06-30", "value": 2726.4699707}, {"date": "2010-07-01", "value": 2738.05004883}, {"date": "2010-07-02", "value": 2771.01000977}, {"date": "2010-07-05", "value": 2774.84008789}, {"date": "2010-07-06", "value": 2786.34008789}, {"date": "2010-07-07", "value": 2784.57006836}, {"date": "2010-07-08", "value": 2783.48999023}, {"date": "2010-07-09", "value": 2755.52001953}, {"date": "2010-07-12", "value": 2755.25}, {"date": "2010-07-13", "value": 2752.73999023}, {"date": "2010-07-14", "value": 2750.91992188}, {"date": "2010-07-15", "value": 2764.81005859}, {"date": "2010-07-16", "value": 2786.07006836}, {"date": "2010-07-19", "value": 2773.86010742}, {"date": "2010-07-20", "value": 2768.54003906}, {"date": "2010-07-21", "value": 2746.4699707}, {"date": "2010-07-22", "value": 2772.45996094}, {"date": "2010-07-23", "value": 2770.69995117}, {"date": "2010-07-26", "value": 2766.94995117}, {"date": "2010-07-27", "value": 2783.56005859}, {"date": "2010-07-28", "value": 2790.15991211}, {"date": "2010-07-29", "value": 2802.9699707}, {"date": "2010-07-30", "value": 2794.30004883}, {"date": "2010-08-02", "value": 2787.16992188}, {"date": "2010-08-03", "value": 2823.06005859}, {"date": "2010-08-04", "value": 2823.06005859}, {"date": "2010-08-05", "value": 2802.11010742}, {"date": "2010-08-06", "value": 2798.05004883}, {"date": "2010-08-09", "value": 2785.18994141}, {"date": "2010-08-10", "value": 2795.48999023}, {"date": "2010-08-11", "value": 2785.55004883}, {"date": "2010-08-12", "value": 2752.58007812}, {"date": "2010-08-13", "value": 2725.75}, {"date": "2010-08-16", "value": 2746.13989258}, {"date": "2010-08-17", "value": 2753.63989258}, {"date": "2010-08-18", "value": 2770.97998047}, {"date": "2010-08-19", "value": 2784.44995117}, {"date": "2010-08-20", "value": 2753.89990234}, {"date": "2010-08-23", "value": 2751.76000977}, {"date": "2010-08-24", "value": 2726.69995117}, {"date": "2010-08-25", "value": 2705.7199707}, {"date": "2010-08-26", "value": 2712.92993164}, {"date": "2010-08-27", "value": 2725.82006836}, {"date": "2010-08-30", "value": 2728.77001953}, {"date": "2010-08-31", "value": 2549.66992188}, {"date": "2010-09-01", "value": 2537.93994141}, {"date": "2010-09-02", "value": 2580.09008789}, {"date": "2010-09-03", "value": 2571.88989258}, {"date": "2010-09-06", "value": 2614.30004883}, {"date": "2010-09-07", "value": 2573.59008789}, {"date": "2010-09-08", "value": 2558.18994141}, {"date": "2010-09-09", "value": 2500.83007812}, {"date": "2010-09-10", "value": 2549.08007812}, {"date": "2010-09-13", "value": 2505.25}, {"date": "2010-09-14", "value": 2521.81005859}, {"date": "2010-09-15", "value": 2554.41992188}, {"date": "2010-09-16", "value": 2574.60009766}, {"date": "2010-09-17", "value": 2582.69995117}, {"date": "2010-09-20", "value": 2617.60009766}, {"date": "2010-09-21", "value": 2598.41992188}, {"date": "2010-09-22", "value": 2628.7199707}, {"date": "2010-09-23", "value": 2662.48999023}, {"date": "2010-09-24", "value": 2653.66992188}, {"date": "2010-09-27", "value": 2666.0300293}, {"date": "2010-09-28", "value": 2646.4699707}, {"date": "2010-09-29", "value": 2658.02001953}, {"date": "2010-09-30", "value": 2691.11010742}, {"date": "2010-10-01", "value": 2709.44995117}, {"date": "2010-10-04", "value": 2733.0}, {"date": "2010-10-05", "value": 2714.29003906}, {"date": "2010-10-06", "value": 2727.48999023}, {"date": "2010-10-07", "value": 2721.23999023}, {"date": "2010-10-08", "value": 2751.29003906}, {"date": "2010-10-11", "value": 2740.37988281}, {"date": "2010-10-12", "value": 2739.7800293}, {"date": "2010-10-13", "value": 2708.44995117}, {"date": "2010-10-14", "value": 2752.18994141}, {"date": "2010-10-15", "value": 2766.2199707}, {"date": "2010-10-18", "value": 2763.29003906}, {"date": "2010-10-19", "value": 2737.56005859}, {"date": "2010-10-20", "value": 2738.2800293}, {"date": "2010-10-21", "value": 2728.87988281}, {"date": "2010-10-22", "value": 2748.29003906}, {"date": "2010-10-25", "value": 2734.38989258}, {"date": "2010-10-26", "value": 2646.4699707}, {"date": "2010-10-27", "value": 2737.20996094}, {"date": "2010-10-28", "value": 2721.61010742}, {"date": "2010-10-29", "value": 2723.36010742}, {"date": "2010-11-01", "value": 2723.48999023}, {"date": "2010-11-02", "value": 2739.18994141}, {"date": "2010-11-03", "value": 2739.90991211}, {"date": "2010-11-04", "value": 2729.5}, {"date": "2010-11-05", "value": 2767.05004883}, {"date": "2010-11-08", "value": 2734.2800293}, {"date": "2010-11-09", "value": 2716.5}, {"date": "2010-11-10", "value": 2732.92993164}, {"date": "2010-11-11", "value": 2697.12011719}, {"date": "2010-11-12", "value": 2695.72998047}, {"date": "2010-11-15", "value": 2699.66992188}, {"date": "2010-11-16", "value": 2672.84008789}, {"date": "2010-11-17", "value": 2667.37988281}, {"date": "2010-11-18", "value": 2643.39990234}, {"date": "2010-11-19", "value": 2677.07006836}, {"date": "2010-11-22", "value": 2674.87011719}, {"date": "2010-11-23", "value": 2676.19995117}, {"date": "2010-11-24", "value": 2654.32006836}, {"date": "2010-11-25", "value": 2614.39990234}, {"date": "2010-11-26", "value": 2622.62988281}, {"date": "2010-11-29", "value": 2605.84008789}, {"date": "2010-11-30", "value": 2623.56005859}, {"date": "2010-12-01", "value": 2603.73999023}, {"date": "2010-12-02", "value": 2663.77001953}, {"date": "2010-12-03", "value": 2682.33007812}, {"date": "2010-12-06", "value": 2719.01000977}, {"date": "2010-12-07", "value": 2716.35009766}, {"date": "2010-12-08", "value": 2752.15991211}, {"date": "2010-12-09", "value": 2740.41992188}, {"date": "2010-12-10", "value": 2730.98999023}, {"date": "2010-12-13", "value": 2738.27001953}, {"date": "2010-12-14", "value": 2767.37988281}, {"date": "2010-12-15", "value": 2791.15991211}, {"date": "2010-12-16", "value": 2782.40991211}, {"date": "2010-12-17", "value": 2765.7199707}, {"date": "2010-12-20", "value": 2784.63989258}, {"date": "2010-12-21", "value": 2768.95996094}, {"date": "2010-12-22", "value": 2759.02001953}, {"date": "2010-12-23", "value": 2776.38989258}, {"date": "2010-12-24", "value": 2771.11010742}, {"date": "2010-12-27", "value": 2764.44995117}, {"date": "2010-12-28", "value": 2782.34008789}, {"date": "2010-12-29", "value": 2797.64990234}, {"date": "2010-12-30", "value": 2765.31005859}, {"date": "2010-12-31", "value": 2781.9699707}, {"date": "2011-01-03", "value": 2810.7199707}, {"date": "2011-01-04", "value": 2803.75}, {"date": "2011-01-05", "value": 2792.64990234}, {"date": "2011-01-06", "value": 2780.77001953}, {"date": "2011-01-07", "value": 2754.36010742}, {"date": "2011-01-10", "value": 2725.58007812}, {"date": "2011-01-11", "value": 2726.83007812}, {"date": "2011-01-12", "value": 2729.81005859}, {"date": "2011-01-13", "value": 2721.58007812}, {"date": "2011-01-14", "value": 2741.30004883}, {"date": "2011-01-17", "value": 2738.68994141}, {"date": "2011-01-18", "value": 2723.58007812}, {"date": "2011-01-19", "value": 2741.83007812}, {"date": "2011-01-20", "value": 2737.66992188}, {"date": "2011-01-21", "value": 2753.79003906}, {"date": "2011-01-24", "value": 2750.97998047}, {"date": "2011-01-25", "value": 2752.60009766}, {"date": "2011-01-26", "value": 2758.81005859}, {"date": "2011-01-27", "value": 2767.33007812}, {"date": "2011-01-28", "value": 2765.57006836}, {"date": "2011-01-31", "value": 2764.9699707}, {"date": "2011-02-01", "value": 2766.33007812}, {"date": "2011-02-02", "value": 2760.16992188}, {"date": "2011-02-03", "value": 2756.42993164}, {"date": "2011-02-04", "value": 2750.06005859}, {"date": "2011-02-07", "value": 2726.30004883}, {"date": "2011-02-08", "value": 2712.66992188}, {"date": "2011-02-09", "value": 2723.59008789}, {"date": "2011-02-10", "value": 2722.37011719}, {"date": "2011-02-11", "value": 2714.07006836}, {"date": "2011-02-14", "value": 2694.45996094}, {"date": "2011-02-15", "value": 2692.5}, {"date": "2011-02-16", "value": 2694.32006836}, {"date": "2011-02-17", "value": 2687.89990234}, {"date": "2011-02-18", "value": 2673.44995117}, {"date": "2011-02-21", "value": 2676.93994141}, {"date": "2011-02-22", "value": 2695.15991211}, {"date": "2011-02-23", "value": 2696.10009766}, {"date": "2011-02-24", "value": 2702.51000977}, {"date": "2011-02-25", "value": 2705.23999023}, {"date": "2011-02-28", "value": 2710.35009766}, {"date": "2011-03-01", "value": 2726.87011719}, {"date": "2011-03-02", "value": 2724.97998047}, {"date": "2011-03-03", "value": 2729.62011719}, {"date": "2011-03-04", "value": 2726.57006836}, {"date": "2011-03-07", "value": 2740.01000977}, {"date": "2011-03-08", "value": 2758.30004883}, {"date": "2011-03-09", "value": 2741.95996094}, {"date": "2011-03-10", "value": 2737.38989258}, {"date": "2011-03-11", "value": 2730.93994141}, {"date": "2011-03-14", "value": 2720.55004883}, {"date": "2011-03-15", "value": 2749.17993164}, {"date": "2011-03-16", "value": 2737.70996094}, {"date": "2011-03-17", "value": 2743.09008789}, {"date": "2011-03-18", "value": 2763.81005859}, {"date": "2011-03-21", "value": 2780.92993164}, {"date": "2011-03-22", "value": 2790.58007812}, {"date": "2011-03-23", "value": 2804.70996094}, {"date": "2011-03-24", "value": 2794.06005859}, {"date": "2011-03-25", "value": 2792.75}, {"date": "2011-03-28", "value": 2796.26000977}, {"date": "2011-03-29", "value": 2782.17993164}, {"date": "2011-03-30", "value": 2787.92993164}, {"date": "2011-03-31", "value": 2781.79003906}, {"date": "2011-04-01", "value": 2789.4699707}, {"date": "2011-04-04", "value": 2793.84008789}, {"date": "2011-04-05", "value": 2791.7800293}, {"date": "2011-04-06", "value": 2790.58007812}, {"date": "2011-04-07", "value": 2807.32006836}, {"date": "2011-04-08", "value": 2795.02001953}, {"date": "2011-04-11", "value": 2802.7800293}, {"date": "2011-04-12", "value": 2810.06005859}, {"date": "2011-04-13", "value": 2795.60009766}, {"date": "2011-04-14", "value": 2796.89990234}, {"date": "2011-04-18", "value": 2797.23999023}, {"date": "2011-04-19", "value": 2765.69995117}, {"date": "2011-04-20", "value": 2762.86010742}, {"date": "2011-04-21", "value": 2801.88989258}, {"date": "2011-04-22", "value": 2801.88989258}, {"date": "2011-04-25", "value": 2802.94995117}, {"date": "2011-04-26", "value": 2802.94995117}, {"date": "2011-04-27", "value": 2833.30004883}, {"date": "2011-04-28", "value": 2822.34008789}, {"date": "2011-04-29", "value": 2831.07006836}, {"date": "2011-05-02", "value": 2828.37988281}, {"date": "2011-05-03", "value": 2836.06005859}, {"date": "2011-05-04", "value": 2822.37988281}, {"date": "2011-05-05", "value": 2842.90991211}, {"date": "2011-05-06", "value": 2838.34008789}, {"date": "2011-05-09", "value": 2806.12988281}, {"date": "2011-05-10", "value": 2788.75}, {"date": "2011-05-11", "value": 2784.64990234}, {"date": "2011-05-12", "value": 2787.94995117}, {"date": "2011-05-13", "value": 2752.29003906}, {"date": "2011-05-16", "value": 2762.90991211}, {"date": "2011-05-17", "value": 2749.22998047}, {"date": "2011-05-18", "value": 2750.61010742}, {"date": "2011-05-19", "value": 2751.08007812}, {"date": "2011-05-20", "value": 2764.86010742}, {"date": "2011-05-23", "value": 2754.22998047}, {"date": "2011-05-24", "value": 2727.69995117}, {"date": "2011-05-25", "value": 2745.33007812}, {"date": "2011-05-26", "value": 2737.08007812}, {"date": "2011-05-27", "value": 2754.85009766}, {"date": "2011-05-30", "value": 2749.5}, {"date": "2011-05-31", "value": 2765.4699707}, {"date": "2011-06-01", "value": 2770.83007812}, {"date": "2011-06-02", "value": 2760.7199707}, {"date": "2011-06-03", "value": 2775.56005859}, {"date": "2011-06-06", "value": 2779.27001953}, {"date": "2011-06-07", "value": 2779.37988281}, {"date": "2011-06-08", "value": 2785.66992188}, {"date": "2011-06-09", "value": 2772.23999023}, {"date": "2011-06-10", "value": 2762.89990234}, {"date": "2011-06-13", "value": 2748.63989258}, {"date": "2011-06-14", "value": 2730.54003906}, {"date": "2011-06-15", "value": 2749.52001953}, {"date": "2011-06-16", "value": 2725.17993164}, {"date": "2011-06-17", "value": 2708.29003906}, {"date": "2011-06-20", "value": 2771.38989258}, {"date": "2011-06-21", "value": 2722.81005859}, {"date": "2011-06-22", "value": 2737.95996094}, {"date": "2011-06-23", "value": 2733.4699707}, {"date": "2011-06-24", "value": 2719.88989258}, {"date": "2011-06-27", "value": 2716.93994141}, {"date": "2011-06-28", "value": 2727.51000977}, {"date": "2011-06-29", "value": 2744.38989258}, {"date": "2011-06-30", "value": 2765.10009766}, {"date": "2011-07-01", "value": 2761.77001953}, {"date": "2011-07-04", "value": 2765.44995117}, {"date": "2011-07-05", "value": 2774.66992188}, {"date": "2011-07-06", "value": 2766.92993164}, {"date": "2011-07-07", "value": 2745.12988281}, {"date": "2011-07-08", "value": 2747.07006836}, {"date": "2011-07-11", "value": 2734.37011719}, {"date": "2011-07-12", "value": 2714.27001953}, {"date": "2011-07-13", "value": 2703.87011719}, {"date": "2011-07-14", "value": 2722.31005859}, {"date": "2011-07-15", "value": 2741.29003906}, {"date": "2011-07-18", "value": 2746.14990234}, {"date": "2011-07-19", "value": 2733.85009766}, {"date": "2011-07-20", "value": 2754.91992188}, {"date": "2011-07-21", "value": 2765.0300293}, {"date": "2011-07-22", "value": 2728.19995117}, {"date": "2011-07-25", "value": 2774.10009766}, {"date": "2011-07-26", "value": 2771.0300293}, {"date": "2011-07-27", "value": 2798.55004883}, {"date": "2011-07-28", "value": 2810.35009766}, {"date": "2011-07-29", "value": 2773.45996094}, {"date": "2011-08-01", "value": 2768.27001953}, {"date": "2011-08-02", "value": 2789.88989258}, {"date": "2011-08-03", "value": 2757.68994141}, {"date": "2011-08-04", "value": 2786.37011719}, {"date": "2011-08-05", "value": 2763.73999023}, {"date": "2011-08-08", "value": 2760.13989258}, {"date": "2011-08-09", "value": 2778.51000977}, {"date": "2011-08-10", "value": 2757.62011719}, {"date": "2011-08-11", "value": 2769.39990234}, {"date": "2011-08-12", "value": 2752.62988281}, {"date": "2011-08-15", "value": 2750.54003906}, {"date": "2011-08-16", "value": 2778.36010742}, {"date": "2011-08-17", "value": 2762.17993164}, {"date": "2011-08-18", "value": 2768.23999023}, {"date": "2011-08-19", "value": 2756.36010742}, {"date": "2011-08-22", "value": 2752.82006836}, {"date": "2011-08-23", "value": 2774.2199707}, {"date": "2011-08-24", "value": 2814.57006836}, {"date": "2011-08-25", "value": 2780.12988281}, {"date": "2011-08-26", "value": 2768.12011719}, {"date": "2011-08-29", "value": 2772.62988281}, {"date": "2011-08-30", "value": 2786.59008789}, {"date": "2011-08-31", "value": 2767.25}, {"date": "2011-09-01", "value": 2785.5300293}, {"date": "2011-09-02", "value": 2765.91992188}, {"date": "2011-09-05", "value": 2730.65991211}, {"date": "2011-09-06", "value": 2726.73999023}, {"date": "2011-09-07", "value": 2766.65991211}, {"date": "2011-09-08", "value": 2749.76000977}, {"date": "2011-09-09", "value": 2757.38989258}, {"date": "2011-09-12", "value": 2722.06005859}, {"date": "2011-09-13", "value": 2716.13989258}, {"date": "2011-09-14", "value": 2699.57006836}, {"date": "2011-09-15", "value": 2716.89990234}, {"date": "2011-09-16", "value": 2723.26000977}, {"date": "2011-09-19", "value": 2711.60009766}, {"date": "2011-09-20", "value": 2706.88989258}, {"date": "2011-09-21", "value": 2714.94995117}, {"date": "2011-09-22", "value": 2718.60009766}, {"date": "2011-09-23", "value": 2681.9699707}, {"date": "2011-09-26", "value": 2704.64990234}, {"date": "2011-09-27", "value": 2715.35009766}, {"date": "2011-09-28", "value": 2730.35009766}, {"date": "2011-09-29", "value": 2760.01000977}, {"date": "2011-09-30", "value": 2759.25}, {"date": "2011-10-03", "value": 2758.57006836}, {"date": "2011-10-04", "value": 2646.86010742}, {"date": "2011-10-05", "value": 2729.5300293}, {"date": "2011-10-06", "value": 2760.69995117}, {"date": "2011-10-07", "value": 2760.69995117}, {"date": "2011-10-10", "value": 2795.5}, {"date": "2011-10-11", "value": 2830.76000977}, {"date": "2011-10-12", "value": 2814.41992188}, {"date": "2011-10-13", "value": 2865.80004883}, {"date": "2011-10-14", "value": 2847.65991211}, {"date": "2011-10-17", "value": 2861.81005859}, {"date": "2011-10-18", "value": 2855.33007812}, {"date": "2011-10-19", "value": 2842.43994141}, {"date": "2011-10-20", "value": 2874.9699707}, {"date": "2011-10-21", "value": 2878.04003906}, {"date": "2011-10-24", "value": 2861.62011719}, {"date": "2011-10-25", "value": 2858.39990234}, {"date": "2011-10-26", "value": 2883.94995117}, {"date": "2011-10-27", "value": 2886.48999023}, {"date": "2011-10-28", "value": 2907.0300293}, {"date": "2011-10-31", "value": 2908.91992188}, {"date": "2011-11-01", "value": 2903.12988281}, {"date": "2011-11-02", "value": 2832.73999023}, {"date": "2011-11-03", "value": 2877.7199707}, {"date": "2011-11-04", "value": 2878.40991211}, {"date": "2011-11-07", "value": 2873.08007812}, {"date": "2011-11-08", "value": 2852.62988281}, {"date": "2011-11-09", "value": 2849.43994141}, {"date": "2011-11-10", "value": 2833.59008789}, {"date": "2011-11-11", "value": 2828.94995117}, {"date": "2011-11-14", "value": 2829.9699707}, {"date": "2011-11-15", "value": 2826.16992188}, {"date": "2011-11-16", "value": 2822.76000977}, {"date": "2011-11-17", "value": 2801.13989258}, {"date": "2011-11-18", "value": 2798.27001953}, {"date": "2011-11-21", "value": 2825.44995117}, {"date": "2011-11-22", "value": 2787.98999023}, {"date": "2011-11-23", "value": 2811.7199707}, {"date": "2011-11-24", "value": 2784.97998047}, {"date": "2011-11-25", "value": 2784.94995117}, {"date": "2011-11-28", "value": 2758.41992188}, {"date": "2011-11-29", "value": 2758.41992188}, {"date": "2011-11-30", "value": 2758.41992188}, {"date": "2011-12-01", "value": 2758.41992188}, {"date": "2011-12-02", "value": 2784.34008789}, {"date": "2011-12-05", "value": 2778.14990234}, {"date": "2011-12-06", "value": 2764.73999023}, {"date": "2011-12-07", "value": 2756.72998047}, {"date": "2011-12-08", "value": 2751.63989258}, {"date": "2011-12-09", "value": 2750.0}, {"date": "2011-12-12", "value": 2765.40991211}, {"date": "2011-12-13", "value": 2736.40991211}, {"date": "2011-12-14", "value": 2754.15991211}, {"date": "2011-12-15", "value": 2747.5}, {"date": "2011-12-16", "value": 2751.94995117}, {"date": "2011-12-19", "value": 2757.63989258}, {"date": "2011-12-20", "value": 2765.13989258}, {"date": "2011-12-21", "value": 2775.51000977}, {"date": "2011-12-22", "value": 2782.0300293}, {"date": "2011-12-23", "value": 2771.52001953}, {"date": "2011-12-26", "value": 2782.37988281}, {"date": "2011-12-27", "value": 2782.37988281}, {"date": "2011-12-28", "value": 2844.22998047}, {"date": "2011-12-29", "value": 2836.61010742}, {"date": "2011-12-30", "value": 2828.54003906}, {"date": "2012-01-02", "value": 2854.36010742}, {"date": "2012-01-03", "value": 2850.80004883}, {"date": "2012-01-04", "value": 2860.34008789}, {"date": "2012-01-05", "value": 2869.93994141}, {"date": "2012-01-06", "value": 2836.85009766}, {"date": "2012-01-09", "value": 2853.11010742}, {"date": "2012-01-10", "value": 2834.88989258}, {"date": "2012-01-11", "value": 2826.10009766}, {"date": "2012-01-12", "value": 2815.87011719}, {"date": "2012-01-13", "value": 2819.98999023}, {"date": "2012-01-16", "value": 2802.5300293}, {"date": "2012-01-17", "value": 2802.34008789}, {"date": "2012-01-18", "value": 2813.44995117}, {"date": "2012-01-19", "value": 2832.22998047}, {"date": "2012-01-20", "value": 2832.22998047}, {"date": "2012-01-23", "value": 2816.62011719}, {"date": "2012-01-24", "value": 2829.17993164}, {"date": "2012-01-25", "value": 2799.91992188}, {"date": "2012-01-26", "value": 2791.59008789}, {"date": "2012-01-27", "value": 2757.63989258}, {"date": "2012-01-30", "value": 2833.57006836}, {"date": "2012-01-31", "value": 2757.63989258}, {"date": "2012-02-01", "value": 2827.31005859}, {"date": "2012-02-02", "value": 2815.08007812}, {"date": "2012-02-03", "value": 2809.05004883}, {"date": "2012-02-06", "value": 2824.4699707}, {"date": "2012-02-07", "value": 2800.66992188}, {"date": "2012-02-08", "value": 2806.55004883}, {"date": "2012-02-09", "value": 2832.86010742}, {"date": "2012-02-10", "value": 2829.42993164}, {"date": "2012-02-13", "value": 2826.92993164}, {"date": "2012-02-14", "value": 2849.31005859}, {"date": "2012-02-15", "value": 2817.06005859}, {"date": "2012-02-16", "value": 2831.82006836}, {"date": "2012-02-17", "value": 2819.41992188}, {"date": "2012-02-20", "value": 2837.30004883}, {"date": "2012-02-21", "value": 2846.86010742}, {"date": "2012-02-22", "value": 2827.69995117}, {"date": "2012-02-23", "value": 2833.16992188}, {"date": "2012-02-24", "value": 2854.30004883}, {"date": "2012-02-27", "value": 2887.22998047}, {"date": "2012-02-28", "value": 2860.82006836}, {"date": "2012-02-29", "value": 2863.67993164}, {"date": "2012-03-01", "value": 2859.62988281}, {"date": "2012-03-02", "value": 2841.62011719}, {"date": "2012-03-05", "value": 2824.19995117}, {"date": "2012-03-06", "value": 2807.51000977}, {"date": "2012-03-07", "value": 2784.10009766}, {"date": "2012-03-08", "value": 2797.7800293}, {"date": "2012-03-09", "value": 2819.54003906}, {"date": "2012-03-12", "value": 2803.65991211}, {"date": "2012-03-13", "value": 2791.68994141}, {"date": "2012-03-14", "value": 2777.72998047}, {"date": "2012-03-15", "value": 2771.27001953}, {"date": "2012-03-16", "value": 2768.25}, {"date": "2012-03-19", "value": 2774.09008789}, {"date": "2012-03-20", "value": 2778.86010742}, {"date": "2012-03-21", "value": 2772.5}, {"date": "2012-03-22", "value": 2789.32006836}, {"date": "2012-03-23", "value": 2760.97998047}, {"date": "2012-03-26", "value": 2771.87011719}, {"date": "2012-03-27", "value": 2795.95996094}, {"date": "2012-03-28", "value": 2778.47998047}, {"date": "2012-03-29", "value": 2776.79003906}, {"date": "2012-03-30", "value": 2765.47998047}, {"date": "2012-04-02", "value": 2765.04003906}, {"date": "2012-04-03", "value": 2766.09008789}, {"date": "2012-04-04", "value": 2779.85009766}, {"date": "2012-04-05", "value": 2740.57006836}, {"date": "2012-04-06", "value": 2740.57006836}, {"date": "2012-04-09", "value": 2722.58007812}, {"date": "2012-04-10", "value": 2722.58007812}, {"date": "2012-04-11", "value": 2712.0300293}, {"date": "2012-04-12", "value": 2733.02001953}, {"date": "2012-04-13", "value": 2736.2199707}, {"date": "2012-04-16", "value": 2742.38989258}, {"date": "2012-04-17", "value": 2712.61010742}, {"date": "2012-04-18", "value": 2735.93994141}, {"date": "2012-04-19", "value": 2724.06005859}, {"date": "2012-04-20", "value": 2691.04003906}, {"date": "2012-04-23", "value": 2747.92993164}, {"date": "2012-04-24", "value": 2735.72998047}, {"date": "2012-04-25", "value": 2697.01000977}, {"date": "2012-04-26", "value": 2698.40991211}, {"date": "2012-04-27", "value": 2692.18994141}, {"date": "2012-04-30", "value": 2704.56005859}, {"date": "2012-05-01", "value": 2704.56005859}, {"date": "2012-05-02", "value": 2754.29003906}, {"date": "2012-05-03", "value": 2683.60009766}, {"date": "2012-05-04", "value": 2678.47998047}, {"date": "2012-05-07", "value": 2680.04003906}, {"date": "2012-05-08", "value": 2663.60009766}, {"date": "2012-05-09", "value": 2660.42993164}, {"date": "2012-05-10", "value": 2647.61010742}, {"date": "2012-05-11", "value": 2650.35009766}, {"date": "2012-05-14", "value": 2650.08007812}, {"date": "2012-05-15", "value": 2643.05004883}, {"date": "2012-05-16", "value": 2673.25}, {"date": "2012-05-17", "value": 2628.73999023}, {"date": "2012-05-18", "value": 2639.87988281}, {"date": "2012-05-21", "value": 2628.33007812}, {"date": "2012-05-22", "value": 2644.36010742}, {"date": "2012-05-23", "value": 2636.19995117}, {"date": "2012-05-24", "value": 2624.94995117}, {"date": "2012-05-25", "value": 2619.57006836}, {"date": "2012-05-28", "value": 2616.01000977}, {"date": "2012-05-29", "value": 2616.45996094}, {"date": "2012-05-30", "value": 2620.06005859}, {"date": "2012-05-31", "value": 2613.72998047}, {"date": "2012-06-01", "value": 2603.11010742}, {"date": "2012-06-04", "value": 2583.65991211}, {"date": "2012-06-05", "value": 2601.55004883}, {"date": "2012-06-06", "value": 2614.2800293}, {"date": "2012-06-07", "value": 2630.38989258}, {"date": "2012-06-08", "value": 2655.18994141}, {"date": "2012-06-11", "value": 2647.47998047}, {"date": "2012-06-12", "value": 2655.55004883}, {"date": "2012-06-13", "value": 2657.2199707}, {"date": "2012-06-14", "value": 2668.82006836}, {"date": "2012-06-15", "value": 2677.58007812}, {"date": "2012-06-18", "value": 2681.88989258}, {"date": "2012-06-19", "value": 2675.75}, {"date": "2012-06-20", "value": 2697.93994141}, {"date": "2012-06-21", "value": 2697.06005859}, {"date": "2012-06-22", "value": 2707.84008789}, {"date": "2012-06-25", "value": 2698.56005859}, {"date": "2012-06-26", "value": 2658.39990234}, {"date": "2012-06-27", "value": 2660.0300293}, {"date": "2012-06-28", "value": 2704.60009766}, {"date": "2012-06-29", "value": 2696.14990234}, {"date": "2012-07-02", "value": 2717.60009766}, {"date": "2012-07-03", "value": 2736.19995117}, {"date": "2012-07-04", "value": 2727.14990234}, {"date": "2012-07-05", "value": 2732.04003906}, {"date": "2012-07-06", "value": 2731.35009766}, {"date": "2012-07-09", "value": 2722.56005859}, {"date": "2012-07-10", "value": 2715.20996094}, {"date": "2012-07-11", "value": 2718.17993164}, {"date": "2012-07-12", "value": 2724.39990234}, {"date": "2012-07-13", "value": 2718.2800293}, {"date": "2012-07-16", "value": 2746.2800293}, {"date": "2012-07-17", "value": 2742.41992188}, {"date": "2012-07-18", "value": 2734.7199707}, {"date": "2012-07-19", "value": 2753.18994141}, {"date": "2012-07-20", "value": 2758.27001953}, {"date": "2012-07-23", "value": 2746.58007812}, {"date": "2012-07-24", "value": 2734.98999023}, {"date": "2012-07-25", "value": 2728.73999023}, {"date": "2012-07-26", "value": 2731.65991211}, {"date": "2012-07-27", "value": 2732.63989258}, {"date": "2012-07-30", "value": 2738.55004883}, {"date": "2012-07-31", "value": 2724.84008789}, {"date": "2012-08-01", "value": 2739.23999023}, {"date": "2012-08-02", "value": 2736.13989258}, {"date": "2012-08-03", "value": 2738.58007812}, {"date": "2012-08-06", "value": 2749.70996094}, {"date": "2012-08-07", "value": 2748.52001953}, {"date": "2012-08-08", "value": 2746.82006836}, {"date": "2012-08-09", "value": 2736.43994141}, {"date": "2012-08-10", "value": 2721.42993164}, {"date": "2012-08-13", "value": 2726.54003906}, {"date": "2012-08-14", "value": 2744.7800293}, {"date": "2012-08-15", "value": 2738.68994141}, {"date": "2012-08-16", "value": 2724.12988281}, {"date": "2012-08-17", "value": 2726.7800293}, {"date": "2012-08-20", "value": 2736.66992188}, {"date": "2012-08-21", "value": 2731.23999023}, {"date": "2012-08-22", "value": 2757.26000977}, {"date": "2012-08-23", "value": 2747.57006836}, {"date": "2012-08-24", "value": 2765.01000977}, {"date": "2012-08-27", "value": 2761.63989258}, {"date": "2012-08-28", "value": 2765.33007812}, {"date": "2012-08-29", "value": 2771.84008789}, {"date": "2012-08-30", "value": 2778.45996094}, {"date": "2012-08-31", "value": 2776.44995117}, {"date": "2012-09-03", "value": 2783.29003906}, {"date": "2012-09-04", "value": 2778.92993164}, {"date": "2012-09-05", "value": 2785.39990234}, {"date": "2012-09-06", "value": 2778.20996094}, {"date": "2012-09-07", "value": 2790.79003906}, {"date": "2012-09-10", "value": 2802.60009766}, {"date": "2012-09-11", "value": 2815.12011719}, {"date": "2012-09-12", "value": 2822.59008789}, {"date": "2012-09-13", "value": 2846.65991211}, {"date": "2012-09-14", "value": 2832.02001953}, {"date": "2012-09-17", "value": 2853.37988281}, {"date": "2012-09-18", "value": 2839.35009766}, {"date": "2012-09-19", "value": 2824.08007812}, {"date": "2012-09-20", "value": 2809.80004883}, {"date": "2012-09-21", "value": 2807.32006836}, {"date": "2012-09-24", "value": 2819.12011719}, {"date": "2012-09-25", "value": 2805.98999023}, {"date": "2012-09-26", "value": 2810.30004883}, {"date": "2012-09-27", "value": 2794.73999023}, {"date": "2012-09-28", "value": 2795.83007812}, {"date": "2012-10-01", "value": 2804.58007812}, {"date": "2012-10-02", "value": 2805.51000977}, {"date": "2012-10-03", "value": 2795.72998047}, {"date": "2012-10-04", "value": 2794.14990234}, {"date": "2012-10-05", "value": 2799.11010742}, {"date": "2012-10-08", "value": 2796.14990234}, {"date": "2012-10-09", "value": 2790.04003906}, {"date": "2012-10-10", "value": 2779.7199707}, {"date": "2012-10-11", "value": 2781.37011719}, {"date": "2012-10-12", "value": 2792.26000977}, {"date": "2012-10-15", "value": 2800.59008789}, {"date": "2012-10-16", "value": 2799.27001953}, {"date": "2012-10-17", "value": 2811.25}, {"date": "2012-10-18", "value": 2823.61010742}, {"date": "2012-10-19", "value": 2834.09008789}, {"date": "2012-10-22", "value": 2826.33007812}, {"date": "2012-10-23", "value": 2832.05004883}, {"date": "2012-10-24", "value": 2822.90991211}, {"date": "2012-10-25", "value": 2812.85009766}, {"date": "2012-10-26", "value": 2821.36010742}, {"date": "2012-10-29", "value": 2805.51000977}, {"date": "2012-10-30", "value": 2810.43994141}, {"date": "2012-10-31", "value": 2817.20996094}, {"date": "2012-11-01", "value": 2830.83007812}, {"date": "2012-11-02", "value": 2821.18994141}, {"date": "2012-11-05", "value": 2803.58007812}, {"date": "2012-11-06", "value": 2792.77001953}, {"date": "2012-11-07", "value": 2796.77001953}, {"date": "2012-11-08", "value": 2791.62011719}, {"date": "2012-11-09", "value": 2790.30004883}, {"date": "2012-11-12", "value": 2791.90991211}, {"date": "2012-11-13", "value": 2799.91992188}, {"date": "2012-11-14", "value": 2806.35009766}, {"date": "2012-11-15", "value": 2820.42993164}, {"date": "2012-11-16", "value": 2828.2800293}, {"date": "2012-11-19", "value": 2826.12988281}, {"date": "2012-11-20", "value": 2845.5300293}, {"date": "2012-11-21", "value": 2846.79003906}, {"date": "2012-11-22", "value": 2855.44995117}, {"date": "2012-11-23", "value": 2868.54003906}, {"date": "2012-11-26", "value": 2871.01000977}, {"date": "2012-11-27", "value": 2881.61010742}, {"date": "2012-11-28", "value": 2875.62988281}, {"date": "2012-11-29", "value": 2862.41992188}, {"date": "2012-11-30", "value": 2872.81005859}, {"date": "2012-12-03", "value": 2880.13989258}, {"date": "2012-12-04", "value": 2881.30004883}, {"date": "2012-12-05", "value": 2889.18994141}, {"date": "2012-12-06", "value": 2890.37988281}, {"date": "2012-12-07", "value": 2893.09008789}, {"date": "2012-12-10", "value": 2884.87988281}, {"date": "2012-12-11", "value": 2884.33007812}, {"date": "2012-12-12", "value": 2903.19995117}, {"date": "2012-12-13", "value": 2910.91992188}, {"date": "2012-12-14", "value": 2900.70996094}, {"date": "2012-12-17", "value": 2912.37988281}, {"date": "2012-12-18", "value": 2934.08007812}, {"date": "2012-12-19", "value": 2956.23999023}, {"date": "2012-12-20", "value": 2949.81005859}, {"date": "2012-12-21", "value": 2945.10009766}, {"date": "2012-12-24", "value": 2937.27001953}, {"date": "2012-12-25", "value": 2937.27001953}, {"date": "2012-12-26", "value": 2955.02001953}, {"date": "2012-12-27", "value": 2955.02001953}, {"date": "2012-12-28", "value": 2946.87011719}, {"date": "2012-12-31", "value": 2940.32006836}, {"date": "2013-01-01", "value": 2947.06005859}, {"date": "2013-01-02", "value": 2947.06005859}, {"date": "2013-01-03", "value": 2948.47998047}, {"date": "2013-01-04", "value": 2918.2199707}, {"date": "2013-01-07", "value": 2901.57006836}, {"date": "2013-01-08", "value": 2902.09008789}, {"date": "2013-01-09", "value": 2908.14990234}, {"date": "2013-01-10", "value": 2896.80004883}, {"date": "2013-01-11", "value": 2913.79003906}, {"date": "2013-01-14", "value": 2925.18994141}, {"date": "2013-01-15", "value": 2943.41992188}, {"date": "2013-01-16", "value": 2953.18994141}, {"date": "2013-01-17", "value": 2942.32006836}, {"date": "2013-01-18", "value": 2953.12011719}, {"date": "2013-01-21", "value": 2934.2800293}, {"date": "2013-01-22", "value": 2962.85009766}, {"date": "2013-01-23", "value": 2926.38989258}, {"date": "2013-01-24", "value": 2928.04003906}, {"date": "2013-01-25", "value": 2911.92993164}, {"date": "2013-01-28", "value": 2911.54003906}, {"date": "2013-01-29", "value": 2914.32006836}, {"date": "2013-01-30", "value": 2916.80004883}, {"date": "2013-01-31", "value": 2929.68994141}, {"date": "2013-02-01", "value": 2928.84008789}, {"date": "2013-02-04", "value": 2932.73999023}, {"date": "2013-02-05", "value": 2912.63989258}, {"date": "2013-02-06", "value": 2925.54003906}, {"date": "2013-02-07", "value": 2913.17993164}, {"date": "2013-02-08", "value": 2920.18994141}, {"date": "2013-02-11", "value": 2904.66992188}, {"date": "2013-02-12", "value": 2900.51000977}, {"date": "2013-02-13", "value": 2917.98999023}, {"date": "2013-02-14", "value": 2923.09008789}, {"date": "2013-02-15", "value": 2890.83007812}, {"date": "2013-02-18", "value": 2889.37988281}, {"date": "2013-02-19", "value": 2894.01000977}, {"date": "2013-02-20", "value": 2896.0300293}, {"date": "2013-02-21", "value": 2898.07006836}, {"date": "2013-02-22", "value": 2860.87988281}, {"date": "2013-02-25", "value": 2862.31005859}, {"date": "2013-02-26", "value": 2885.0}, {"date": "2013-02-27", "value": 2852.87988281}, {"date": "2013-02-28", "value": 2859.42993164}, {"date": "2013-03-01", "value": 2842.5300293}, {"date": "2013-03-04", "value": 2836.41992188}, {"date": "2013-03-05", "value": 2836.86010742}, {"date": "2013-03-06", "value": 2836.69995117}, {"date": "2013-03-07", "value": 2835.44995117}, {"date": "2013-03-08", "value": 2837.29003906}, {"date": "2013-03-11", "value": 2844.68994141}, {"date": "2013-03-12", "value": 2832.86010742}, {"date": "2013-03-13", "value": 2838.11010742}, {"date": "2013-03-14", "value": 2833.54003906}, {"date": "2013-03-15", "value": 2815.98999023}, {"date": "2013-03-18", "value": 2840.82006836}, {"date": "2013-03-19", "value": 2823.45996094}, {"date": "2013-03-20", "value": 2823.35009766}, {"date": "2013-03-21", "value": 2829.88989258}, {"date": "2013-03-22", "value": 2830.15991211}, {"date": "2013-03-25", "value": 2845.06005859}, {"date": "2013-03-26", "value": 2847.11010742}, {"date": "2013-03-27", "value": 2858.52001953}, {"date": "2013-03-28", "value": 2806.76000977}, {"date": "2013-03-29", "value": 2806.76000977}, {"date": "2013-04-01", "value": 2823.16992188}, {"date": "2013-04-02", "value": 2823.16992188}, {"date": "2013-04-03", "value": 2831.45996094}, {"date": "2013-04-04", "value": 2830.32006836}, {"date": "2013-04-05", "value": 2831.23999023}, {"date": "2013-04-08", "value": 2847.84008789}, {"date": "2013-04-09", "value": 2858.14990234}, {"date": "2013-04-10", "value": 2858.43994141}, {"date": "2013-04-11", "value": 2846.18994141}, {"date": "2013-04-12", "value": 2845.15991211}, {"date": "2013-04-15", "value": 2825.93994141}, {"date": "2013-04-16", "value": 2821.60009766}, {"date": "2013-04-17", "value": 2832.55004883}, {"date": "2013-04-18", "value": 2813.54003906}, {"date": "2013-04-19", "value": 2813.54003906}, {"date": "2013-04-22", "value": 2807.0}, {"date": "2013-04-23", "value": 2786.95996094}, {"date": "2013-04-24", "value": 2783.76000977}, {"date": "2013-04-25", "value": 2800.84008789}, {"date": "2013-04-26", "value": 2795.87988281}, {"date": "2013-04-29", "value": 2791.27001953}, {"date": "2013-04-30", "value": 2799.14990234}, {"date": "2013-05-01", "value": 2787.2800293}, {"date": "2013-05-02", "value": 2852.89990234}, {"date": "2013-05-03", "value": 2809.97998047}, {"date": "2013-05-06", "value": 2803.48999023}, {"date": "2013-05-07", "value": 2798.09008789}, {"date": "2013-05-08", "value": 2820.55004883}, {"date": "2013-05-09", "value": 2818.36010742}, {"date": "2013-05-10", "value": 2830.07006836}, {"date": "2013-05-13", "value": 2798.61010742}, {"date": "2013-05-14", "value": 2796.09008789}, {"date": "2013-05-15", "value": 2797.9699707}, {"date": "2013-05-16", "value": 2784.80004883}, {"date": "2013-05-17", "value": 2794.56005859}, {"date": "2013-05-20", "value": 2798.27001953}, {"date": "2013-05-21", "value": 2776.30004883}, {"date": "2013-05-22", "value": 2802.92993164}, {"date": "2013-05-23", "value": 2811.52001953}, {"date": "2013-05-24", "value": 2809.29003906}, {"date": "2013-05-27", "value": 2811.88989258}, {"date": "2013-05-28", "value": 2812.25}, {"date": "2013-05-29", "value": 2806.77001953}, {"date": "2013-05-30", "value": 2818.0}, {"date": "2013-05-31", "value": 2821.52001953}, {"date": "2013-06-03", "value": 2822.63989258}, {"date": "2013-06-04", "value": 2811.58007812}, {"date": "2013-06-05", "value": 2823.69995117}, {"date": "2013-06-06", "value": 2816.70996094}, {"date": "2013-06-07", "value": 2827.07006836}, {"date": "2013-06-10", "value": 2827.07006836}, {"date": "2013-06-11", "value": 2827.07006836}, {"date": "2013-06-12", "value": 2827.07006836}, {"date": "2013-06-13", "value": 2839.2800293}, {"date": "2013-06-14", "value": 2848.94995117}, {"date": "2013-06-17", "value": 2846.66992188}, {"date": "2013-06-18", "value": 2841.5}, {"date": "2013-06-19", "value": 2851.56005859}, {"date": "2013-06-20", "value": 2862.76000977}, {"date": "2013-06-21", "value": 2856.5300293}, {"date": "2013-06-24", "value": 2836.92993164}, {"date": "2013-06-25", "value": 2823.60009766}, {"date": "2013-06-26", "value": 2818.90991211}, {"date": "2013-06-27", "value": 2802.13989258}, {"date": "2013-06-28", "value": 2810.17993164}, {"date": "2013-07-01", "value": 2811.7800293}, {"date": "2013-07-02", "value": 2812.62988281}, {"date": "2013-07-03", "value": 2813.51000977}, {"date": "2013-07-04", "value": 2817.29003906}, {"date": "2013-07-05", "value": 2818.68994141}, {"date": "2013-07-08", "value": 2790.05004883}, {"date": "2013-07-09", "value": 2813.09008789}, {"date": "2013-07-10", "value": 2803.9699707}, {"date": "2013-07-11", "value": 2788.67993164}, {"date": "2013-07-12", "value": 2838.5300293}, {"date": "2013-07-15", "value": 2829.61010742}, {"date": "2013-07-16", "value": 2830.08007812}, {"date": "2013-07-17", "value": 2848.38989258}, {"date": "2013-07-18", "value": 2857.12988281}, {"date": "2013-07-19", "value": 2839.14990234}, {"date": "2013-07-22", "value": 2835.92993164}, {"date": "2013-07-23", "value": 2860.59008789}, {"date": "2013-07-24", "value": 2850.90991211}, {"date": "2013-07-25", "value": 2856.16992188}, {"date": "2013-07-26", "value": 2850.81005859}, {"date": "2013-07-29", "value": 2863.97998047}, {"date": "2013-07-30", "value": 2867.93994141}, {"date": "2013-07-31", "value": 2848.17993164}, {"date": "2013-08-01", "value": 2860.58007812}, {"date": "2013-08-02", "value": 2848.58007812}, {"date": "2013-08-05", "value": 2847.07006836}, {"date": "2013-08-06", "value": 2862.87988281}, {"date": "2013-08-07", "value": 2866.62988281}, {"date": "2013-08-08", "value": 2874.12011719}, {"date": "2013-08-09", "value": 2872.16992188}, {"date": "2013-08-12", "value": 2869.08007812}, {"date": "2013-08-13", "value": 2858.7199707}, {"date": "2013-08-14", "value": 2858.38989258}, {"date": "2013-08-15", "value": 2859.04003906}, {"date": "2013-08-16", "value": 2867.5}, {"date": "2013-08-19", "value": 2868.68994141}, {"date": "2013-08-20", "value": 2875.72998047}, {"date": "2013-08-21", "value": 2874.30004883}, {"date": "2013-08-22", "value": 2856.32006836}, {"date": "2013-08-23", "value": 2858.7800293}, {"date": "2013-08-26", "value": 2861.5}, {"date": "2013-08-27", "value": 2851.85009766}, {"date": "2013-08-28", "value": 2858.87011719}, {"date": "2013-08-29", "value": 2858.9699707}, {"date": "2013-08-30", "value": 2850.62988281}, {"date": "2013-09-02", "value": 2845.47998047}, {"date": "2013-09-03", "value": 2856.19995117}, {"date": "2013-09-04", "value": 2858.60009766}, {"date": "2013-09-05", "value": 2859.27001953}, {"date": "2013-09-06", "value": 2880.09008789}, {"date": "2013-09-09", "value": 2831.47998047}, {"date": "2013-09-10", "value": 2865.64990234}, {"date": "2013-09-11", "value": 2873.7199707}, {"date": "2013-09-12", "value": 2886.09008789}, {"date": "2013-09-13", "value": 2908.4699707}, {"date": "2013-09-16", "value": 2886.42993164}, {"date": "2013-09-17", "value": 2906.17993164}, {"date": "2013-09-18", "value": 2910.51000977}, {"date": "2013-09-19", "value": 2905.15991211}, {"date": "2013-09-20", "value": 2937.88989258}, {"date": "2013-09-23", "value": 2952.51000977}, {"date": "2013-09-24", "value": 2977.0300293}, {"date": "2013-09-25", "value": 2943.52001953}, {"date": "2013-09-26", "value": 2972.47998047}, {"date": "2013-09-27", "value": 2975.35009766}, {"date": "2013-09-30", "value": 2941.0300293}, {"date": "2013-10-01", "value": 2957.73999023}, {"date": "2013-10-02", "value": 3005.12011719}, {"date": "2013-10-03", "value": 2978.2800293}, {"date": "2013-10-04", "value": 2997.5}, {"date": "2013-10-07", "value": 3011.87988281}, {"date": "2013-10-08", "value": 2960.7199707}, {"date": "2013-10-09", "value": 2947.22998047}, {"date": "2013-10-10", "value": 2932.41992188}, {"date": "2013-10-11", "value": 3007.43994141}, {"date": "2013-10-14", "value": 3007.65991211}, {"date": "2013-10-15", "value": 3011.90991211}, {"date": "2013-10-16", "value": 2991.77001953}, {"date": "2013-10-17", "value": 2987.36010742}, {"date": "2013-10-18", "value": 3019.93994141}, {"date": "2013-10-21", "value": 3021.66992188}, {"date": "2013-10-22", "value": 3013.54003906}, {"date": "2013-10-23", "value": 2923.65991211}, {"date": "2013-10-24", "value": 2997.29003906}, {"date": "2013-10-25", "value": 2981.25}, {"date": "2013-10-28", "value": 2980.37011719}, {"date": "2013-10-29", "value": 3019.94995117}, {"date": "2013-10-30", "value": 3038.89990234}, {"date": "2013-10-31", "value": 3014.92993164}, {"date": "2013-11-01", "value": 2916.2800293}, {"date": "2013-11-04", "value": 2917.57006836}, {"date": "2013-11-05", "value": 2962.07006836}, {"date": "2013-11-06", "value": 3019.88989258}, {"date": "2013-11-07", "value": 2916.36010742}, {"date": "2013-11-08", "value": 2982.20996094}, {"date": "2013-11-11", "value": 3007.86010742}, {"date": "2013-11-12", "value": 2979.06005859}, {"date": "2013-11-13", "value": 3008.47998047}, {"date": "2013-11-14", "value": 2896.27001953}, {"date": "2013-11-15", "value": 2979.82006836}, {"date": "2013-11-18", "value": 3009.76000977}, {"date": "2013-11-19", "value": 3009.76000977}, {"date": "2013-11-20", "value": 3009.76000977}, {"date": "2013-11-21", "value": 3013.16992188}, {"date": "2013-11-22", "value": 3013.16992188}, {"date": "2013-11-25", "value": 3015.09008789}, {"date": "2013-11-26", "value": 2920.19995117}, {"date": "2013-11-27", "value": 2920.19995117}, {"date": "2013-11-28", "value": 3013.75}, {"date": "2013-11-29", "value": 3019.73999023}, {"date": "2013-12-02", "value": 3027.91992188}, {"date": "2013-12-03", "value": 3018.38989258}, {"date": "2013-12-04", "value": 3023.77001953}, {"date": "2013-12-05", "value": 3026.75}, {"date": "2013-12-06", "value": 3026.16992188}, {"date": "2013-12-09", "value": 3047.70996094}, {"date": "2013-12-10", "value": 3038.87011719}, {"date": "2013-12-11", "value": 3042.62988281}, {"date": "2013-12-12", "value": 3068.22998047}, {"date": "2013-12-13", "value": 3063.87011719}, {"date": "2013-12-16", "value": 3051.94995117}, {"date": "2013-12-17", "value": 3064.93994141}, {"date": "2013-12-18", "value": 3064.93994141}, {"date": "2013-12-19", "value": 3059.67993164}, {"date": "2013-12-20", "value": 3058.20996094}, {"date": "2013-12-23", "value": 3041.94995117}, {"date": "2013-12-24", "value": 3044.30004883}, {"date": "2013-12-25", "value": 3044.30004883}, {"date": "2013-12-26", "value": 3048.30004883}, {"date": "2013-12-27", "value": 3048.30004883}, {"date": "2013-12-30", "value": 3075.54003906}, {"date": "2013-12-31", "value": 3030.0300293}, {"date": "2014-01-01", "value": 3023.37011719}, {"date": "2014-01-02", "value": 3023.37011719}, {"date": "2014-01-03", "value": 3012.68994141}, {"date": "2014-01-06", "value": 3024.90991211}, {"date": "2014-01-07", "value": 3024.62011719}, {"date": "2014-01-08", "value": 3038.66992188}, {"date": "2014-01-09", "value": 3019.84008789}, {"date": "2014-01-10", "value": 3035.15991211}, {"date": "2014-01-13", "value": 3034.92993164}, {"date": "2014-01-14", "value": 3034.41992188}, {"date": "2014-01-15", "value": 3043.62011719}, {"date": "2014-01-16", "value": 3037.77001953}, {"date": "2014-01-17", "value": 3033.22998047}, {"date": "2014-01-20", "value": 3037.09008789}, {"date": "2014-01-21", "value": 3046.63989258}, {"date": "2014-01-22", "value": 3027.48999023}, {"date": "2014-01-23", "value": 3037.0300293}, {"date": "2014-01-24", "value": 3057.40991211}, {"date": "2014-01-27", "value": 3026.31005859}, {"date": "2014-01-28", "value": 3060.25}, {"date": "2014-01-29", "value": 3059.06005859}, {"date": "2014-01-30", "value": 3066.60009766}, {"date": "2014-01-31", "value": 3055.7800293}, {"date": "2014-02-03", "value": 3054.12011719}, {"date": "2014-02-04", "value": 3079.34008789}, {"date": "2014-02-05", "value": 3071.85009766}, {"date": "2014-02-06", "value": 3087.64990234}, {"date": "2014-02-07", "value": 3117.83007812}, {"date": "2014-02-10", "value": 3108.30004883}, {"date": "2014-02-11", "value": 3135.47998047}, {"date": "2014-02-12", "value": 3117.42993164}, {"date": "2014-02-13", "value": 3110.15991211}, {"date": "2014-02-14", "value": 3155.2199707}, {"date": "2014-02-17", "value": 3147.95996094}, {"date": "2014-02-18", "value": 3135.84008789}, {"date": "2014-02-19", "value": 3138.23999023}, {"date": "2014-02-20", "value": 3151.11010742}, {"date": "2014-02-21", "value": 3146.41992188}, {"date": "2014-02-24", "value": 3139.22998047}, {"date": "2014-02-25", "value": 3166.57006836}, {"date": "2014-02-26", "value": 3155.23999023}, {"date": "2014-02-27", "value": 3177.94995117}, {"date": "2014-02-28", "value": 3161.0}, {"date": "2014-03-03", "value": 3188.0300293}, {"date": "2014-03-04", "value": 3165.35009766}, {"date": "2014-03-05", "value": 3158.39990234}, {"date": "2014-03-06", "value": 3132.75}, {"date": "2014-03-07", "value": 3173.56005859}, {"date": "2014-03-10", "value": 3227.06005859}, {"date": "2014-03-11", "value": 3237.89990234}, {"date": "2014-03-12", "value": 3225.63989258}, {"date": "2014-03-13", "value": 3228.75}, {"date": "2014-03-14", "value": 3246.75}, {"date": "2014-03-17", "value": 3235.31005859}, {"date": "2014-03-18", "value": 3245.73999023}, {"date": "2014-03-19", "value": 3256.17993164}, {"date": "2014-03-20", "value": 3244.77001953}, {"date": "2014-03-21", "value": 3218.89990234}, {"date": "2014-03-24", "value": 3232.63989258}, {"date": "2014-03-25", "value": 3224.34008789}, {"date": "2014-03-26", "value": 3241.4699707}, {"date": "2014-03-27", "value": 3224.56005859}, {"date": "2014-03-28", "value": 3152.27001953}, {"date": "2014-03-31", "value": 3152.33007812}, {"date": "2014-04-01", "value": 3209.89990234}, {"date": "2014-04-02", "value": 3161.54003906}, {"date": "2014-04-03", "value": 3229.36010742}, {"date": "2014-04-04", "value": 3162.69995117}, {"date": "2014-04-07", "value": 3230.37988281}, {"date": "2014-04-08", "value": 3230.15991211}, {"date": "2014-04-09", "value": 3243.9699707}, {"date": "2014-04-10", "value": 3170.87011719}, {"date": "2014-04-11", "value": 3236.15991211}, {"date": "2014-04-14", "value": 3252.12988281}, {"date": "2014-04-15", "value": 3252.9699707}, {"date": "2014-04-16", "value": 3241.2800293}, {"date": "2014-04-17", "value": 3248.16992188}, {"date": "2014-04-18", "value": 3226.0}, {"date": "2014-04-21", "value": 3226.0}, {"date": "2014-04-22", "value": 3226.0}, {"date": "2014-04-23", "value": 3217.60009766}, {"date": "2014-04-24", "value": 3250.29003906}, {"date": "2014-04-25", "value": 3259.5300293}, {"date": "2014-04-28", "value": 3254.61010742}, {"date": "2014-04-29", "value": 3264.33007812}, {"date": "2014-04-30", "value": 3255.85009766}, {"date": "2014-05-01", "value": 3174.47998047}, {"date": "2014-05-02", "value": 3174.47998047}, {"date": "2014-05-05", "value": 3252.51000977}, {"date": "2014-05-06", "value": 3248.18994141}, {"date": "2014-05-07", "value": 3270.25}, {"date": "2014-05-08", "value": 3273.0}, {"date": "2014-05-09", "value": 3266.93994141}, {"date": "2014-05-12", "value": 3241.98999023}, {"date": "2014-05-13", "value": 3234.60009766}, {"date": "2014-05-14", "value": 3235.07006836}, {"date": "2014-05-15", "value": 3241.30004883}, {"date": "2014-05-16", "value": 3248.29003906}, {"date": "2014-05-19", "value": 3215.65991211}, {"date": "2014-05-20", "value": 3211.10009766}, {"date": "2014-05-21", "value": 3210.01000977}, {"date": "2014-05-22", "value": 3213.2800293}, {"date": "2014-05-23", "value": 3238.47998047}, {"date": "2014-05-26", "value": 3231.13989258}, {"date": "2014-05-27", "value": 3240.57006836}, {"date": "2014-05-28", "value": 3246.07006836}, {"date": "2014-05-29", "value": 3188.38989258}, {"date": "2014-05-30", "value": 3187.44995117}, {"date": "2014-06-02", "value": 3216.63989258}, {"date": "2014-06-03", "value": 3241.34008789}, {"date": "2014-06-04", "value": 3239.81005859}, {"date": "2014-06-05", "value": 3238.98999023}, {"date": "2014-06-06", "value": 3243.13989258}, {"date": "2014-06-09", "value": 3253.59008789}, {"date": "2014-06-10", "value": 3189.22998047}, {"date": "2014-06-11", "value": 3227.77001953}, {"date": "2014-06-12", "value": 3238.20996094}, {"date": "2014-06-13", "value": 3237.32006836}, {"date": "2014-06-16", "value": 3242.12988281}, {"date": "2014-06-17", "value": 3248.2800293}, {"date": "2014-06-18", "value": 3246.16992188}, {"date": "2014-06-19", "value": 3248.26000977}, {"date": "2014-06-20", "value": 3249.85009766}, {"date": "2014-06-23", "value": 3269.29003906}, {"date": "2014-06-24", "value": 3248.56005859}, {"date": "2014-06-25", "value": 3264.79003906}, {"date": "2014-06-26", "value": 3257.68994141}, {"date": "2014-06-27", "value": 3260.12011719}, {"date": "2014-06-30", "value": 3264.39990234}, {"date": "2014-07-01", "value": 3277.98999023}, {"date": "2014-07-02", "value": 3283.0300293}, {"date": "2014-07-03", "value": 3294.13989258}, {"date": "2014-07-04", "value": 3294.62011719}, {"date": "2014-07-07", "value": 3277.82006836}, {"date": "2014-07-08", "value": 3293.82006836}, {"date": "2014-07-09", "value": 3294.0}, {"date": "2014-07-10", "value": 3309.57006836}, {"date": "2014-07-11", "value": 3314.58007812}, {"date": "2014-07-14", "value": 3283.11010742}, {"date": "2014-07-15", "value": 3306.09008789}, {"date": "2014-07-16", "value": 3280.87011719}, {"date": "2014-07-17", "value": 3296.04003906}, {"date": "2014-07-18", "value": 3284.7800293}, {"date": "2014-07-21", "value": 3307.76000977}, {"date": "2014-07-22", "value": 3320.06005859}, {"date": "2014-07-23", "value": 3307.38989258}, {"date": "2014-07-24", "value": 3311.52001953}, {"date": "2014-07-25", "value": 3315.26000977}, {"date": "2014-07-28", "value": 3313.18994141}, {"date": "2014-07-29", "value": 3326.55004883}, {"date": "2014-07-30", "value": 3329.34008789}, {"date": "2014-07-31", "value": 3320.22998047}, {"date": "2014-08-01", "value": 3297.36010742}, {"date": "2014-08-04", "value": 3335.89990234}, {"date": "2014-08-05", "value": 3335.89990234}, {"date": "2014-08-06", "value": 3324.60009766}, {"date": "2014-08-07", "value": 3318.72998047}, {"date": "2014-08-08", "value": 3338.08007812}, {"date": "2014-08-11", "value": 3338.56005859}, {"date": "2014-08-12", "value": 3249.90991211}, {"date": "2014-08-13", "value": 3322.88989258}, {"date": "2014-08-14", "value": 3235.76000977}, {"date": "2014-08-15", "value": 3244.75}, {"date": "2014-08-18", "value": 3283.23999023}, {"date": "2014-08-19", "value": 3350.73999023}, {"date": "2014-08-20", "value": 3353.61010742}, {"date": "2014-08-21", "value": 3349.04003906}, {"date": "2014-08-22", "value": 3220.15991211}, {"date": "2014-08-25", "value": 3340.73999023}, {"date": "2014-08-26", "value": 3322.72998047}, {"date": "2014-08-27", "value": 3206.01000977}, {"date": "2014-08-28", "value": 3332.62988281}, {"date": "2014-08-29", "value": 3309.87988281}, {"date": "2014-09-01", "value": 3335.41992188}, {"date": "2014-09-02", "value": 3313.01000977}, {"date": "2014-09-03", "value": 3187.45996094}, {"date": "2014-09-04", "value": 3334.62011719}, {"date": "2014-09-05", "value": 3335.84008789}, {"date": "2014-09-08", "value": 3297.57006836}, {"date": "2014-09-09", "value": 3323.39990234}, {"date": "2014-09-10", "value": 3325.56005859}, {"date": "2014-09-11", "value": 3327.48999023}, {"date": "2014-09-12", "value": 3342.89990234}, {"date": "2014-09-15", "value": 3351.48999023}, {"date": "2014-09-16", "value": 3335.42993164}, {"date": "2014-09-17", "value": 3341.38989258}, {"date": "2014-09-18", "value": 3325.10009766}, {"date": "2014-09-19", "value": 3345.5300293}, {"date": "2014-09-22", "value": 3362.75}, {"date": "2014-09-23", "value": 3325.23999023}, {"date": "2014-09-24", "value": 3338.42993164}, {"date": "2014-09-25", "value": 3362.44995117}, {"date": "2014-09-26", "value": 3354.81005859}, {"date": "2014-09-29", "value": 3317.90991211}, {"date": "2014-09-30", "value": 3363.66992188}, {"date": "2014-10-01", "value": 3293.63989258}, {"date": "2014-10-02", "value": 3316.7800293}, {"date": "2014-10-03", "value": 3332.0}, {"date": "2014-10-06", "value": 3362.17993164}, {"date": "2014-10-07", "value": 3375.58007812}, {"date": "2014-10-08", "value": 3369.07006836}, {"date": "2014-10-09", "value": 3371.20996094}, {"date": "2014-10-10", "value": 3410.98999023}, {"date": "2014-10-13", "value": 3374.30004883}, {"date": "2014-10-14", "value": 3388.11010742}, {"date": "2014-10-15", "value": 3378.83007812}, {"date": "2014-10-16", "value": 3396.35009766}, {"date": "2014-10-17", "value": 3363.97998047}, {"date": "2014-10-20", "value": 3430.14990234}, {"date": "2014-10-21", "value": 3410.66992188}, {"date": "2014-10-22", "value": 3419.62988281}, {"date": "2014-10-23", "value": 3402.94995117}, {"date": "2014-10-24", "value": 3382.55004883}, {"date": "2014-10-27", "value": 3421.98999023}, {"date": "2014-10-28", "value": 3397.33007812}, {"date": "2014-10-29", "value": 3404.27001953}, {"date": "2014-10-30", "value": 3400.37011719}, {"date": "2014-10-31", "value": 3380.73999023}, {"date": "2014-11-03", "value": 3359.64990234}, {"date": "2014-11-04", "value": 3359.64990234}, {"date": "2014-11-05", "value": 3362.30004883}, {"date": "2014-11-06", "value": 3353.61010742}, {"date": "2014-11-07", "value": 3375.12988281}, {"date": "2014-11-10", "value": 3336.11010742}, {"date": "2014-11-11", "value": 3364.98999023}, {"date": "2014-11-12", "value": 3337.51000977}, {"date": "2014-11-13", "value": 3349.02001953}, {"date": "2014-11-14", "value": 3358.77001953}, {"date": "2014-11-17", "value": 3351.14990234}, {"date": "2014-11-18", "value": 3361.09008789}, {"date": "2014-11-19", "value": 3366.5300293}, {"date": "2014-11-20", "value": 3369.75}, {"date": "2014-11-21", "value": 3364.4699707}, {"date": "2014-11-24", "value": 3332.56005859}, {"date": "2014-11-25", "value": 3329.58007812}, {"date": "2014-11-26", "value": 3326.23999023}, {"date": "2014-11-27", "value": 3326.97998047}, {"date": "2014-11-28", "value": 3331.65991211}, {"date": "2014-12-01", "value": 3303.01000977}, {"date": "2014-12-02", "value": 3294.19995117}, {"date": "2014-12-03", "value": 3281.37011719}, {"date": "2014-12-04", "value": 3154.0}, {"date": "2014-12-05", "value": 3238.37011719}, {"date": "2014-12-08", "value": 3221.70996094}, {"date": "2014-12-09", "value": 3198.92993164}, {"date": "2014-12-10", "value": 3185.31005859}, {"date": "2014-12-11", "value": 3165.7800293}, {"date": "2014-12-12", "value": 3155.06005859}, {"date": "2014-12-15", "value": 3152.48999023}, {"date": "2014-12-16", "value": 3140.57006836}, {"date": "2014-12-17", "value": 3171.08007812}, {"date": "2014-12-18", "value": 3148.10009766}, {"date": "2014-12-19", "value": 3118.85009766}, {"date": "2014-12-22", "value": 3137.83007812}, {"date": "2014-12-23", "value": 3125.08007812}, {"date": "2014-12-24", "value": 3135.07006836}, {"date": "2014-12-25", "value": 3135.07006836}, {"date": "2014-12-26", "value": 3135.07006836}, {"date": "2014-12-29", "value": 3115.84008789}, {"date": "2014-12-30", "value": 3119.4699707}, {"date": "2014-12-31", "value": 3105.48999023}, {"date": "2015-01-01", "value": 3091.93994141}, {"date": "2015-01-02", "value": 3091.93994141}, {"date": "2015-01-05", "value": 3066.09008789}, {"date": "2015-01-06", "value": 3054.62011719}, {"date": "2015-01-07", "value": 3089.82006836}, {"date": "2015-01-08", "value": 3066.72998047}, {"date": "2015-01-09", "value": 3063.56005859}, {"date": "2015-01-12", "value": 3115.54003906}, {"date": "2015-01-13", "value": 3076.7800293}, {"date": "2015-01-14", "value": 3106.98999023}, {"date": "2015-01-15", "value": 3091.20996094}, {"date": "2015-01-16", "value": 3103.54003906}, {"date": "2015-01-19", "value": 3070.14990234}, {"date": "2015-01-20", "value": 3003.5}, {"date": "2015-01-21", "value": 3001.91992188}, {"date": "2015-01-22", "value": 2994.62011719}, {"date": "2015-01-23", "value": 2985.30004883}, {"date": "2015-01-26", "value": 2854.5300293}, {"date": "2015-01-27", "value": 3227.0}, {"date": "2015-01-28", "value": 3065.58007812}, {"date": "2015-01-29", "value": 3130.02001953}, {"date": "2015-01-30", "value": 3138.14990234}, {"date": "2015-02-02", "value": 3116.42993164}, {"date": "2015-02-03", "value": 3145.69995117}, {"date": "2015-02-04", "value": 3112.04003906}, {"date": "2015-02-05", "value": 3167.47998047}, {"date": "2015-02-06", "value": 3163.88989258}, {"date": "2015-02-09", "value": 3164.87011719}, {"date": "2015-02-10", "value": 3117.86010742}, {"date": "2015-02-11", "value": 3040.58007812}, {"date": "2015-02-12", "value": 3112.58007812}, {"date": "2015-02-13", "value": 3165.0300293}, {"date": "2015-02-16", "value": 3196.2800293}, {"date": "2015-02-17", "value": 3181.42993164}, {"date": "2015-02-18", "value": 3169.87011719}, {"date": "2015-02-19", "value": 3088.26000977}, {"date": "2015-02-20", "value": 3187.43994141}, {"date": "2015-02-23", "value": 3170.76000977}, {"date": "2015-02-24", "value": 3133.41992188}, {"date": "2015-02-25", "value": 3193.32006836}, {"date": "2015-02-26", "value": 3200.40991211}, {"date": "2015-02-27", "value": 3210.14990234}, {"date": "2015-03-02", "value": 3135.38989258}, {"date": "2015-03-03", "value": 3182.65991211}, {"date": "2015-03-04", "value": 3183.25}, {"date": "2015-03-05", "value": 3165.85009766}, {"date": "2015-03-06", "value": 3176.45996094}, {"date": "2015-03-09", "value": 3160.5300293}, {"date": "2015-03-10", "value": 3169.66992188}, {"date": "2015-03-11", "value": 3067.79003906}, {"date": "2015-03-12", "value": 3109.25}, {"date": "2015-03-13", "value": 3146.0300293}, {"date": "2015-03-16", "value": 3122.37011719}, {"date": "2015-03-17", "value": 3136.91992188}, {"date": "2015-03-18", "value": 3141.7800293}, {"date": "2015-03-19", "value": 3130.76000977}, {"date": "2015-03-20", "value": 3163.75}, {"date": "2015-03-23", "value": 3198.87011719}, {"date": "2015-03-24", "value": 3215.85009766}, {"date": "2015-03-25", "value": 3215.85009766}, {"date": "2015-03-26", "value": 3277.39990234}, {"date": "2015-03-27", "value": 3281.0300293}, {"date": "2015-03-30", "value": 3274.87988281}, {"date": "2015-03-31", "value": 3047.59008789}, {"date": "2015-04-01", "value": 3255.01000977}, {"date": "2015-04-02", "value": 3249.7199707}, {"date": "2015-04-03", "value": 3257.61010742}, {"date": "2015-04-06", "value": 3257.61010742}, {"date": "2015-04-07", "value": 3257.61010742}, {"date": "2015-04-08", "value": 3276.5}, {"date": "2015-04-09", "value": 3311.4699707}, {"date": "2015-04-10", "value": 3310.83007812}, {"date": "2015-04-13", "value": 3192.16992188}, {"date": "2015-04-14", "value": 3249.01000977}, {"date": "2015-04-15", "value": 3240.77001953}, {"date": "2015-04-16", "value": 3220.54003906}, {"date": "2015-04-17", "value": 3285.42993164}, {"date": "2015-04-20", "value": 3313.26000977}, {"date": "2015-04-21", "value": 3274.67993164}, {"date": "2015-04-22", "value": 3263.86010742}, {"date": "2015-04-23", "value": 3295.31005859}, {"date": "2015-04-24", "value": 3274.18994141}, {"date": "2015-04-27", "value": 3313.55004883}, {"date": "2015-04-28", "value": 3281.12011719}, {"date": "2015-04-29", "value": 3301.0}, {"date": "2015-04-30", "value": 3369.2199707}, {"date": "2015-05-01", "value": 3369.31005859}, {"date": "2015-05-04", "value": 3369.31005859}, {"date": "2015-05-05", "value": 3385.22998047}, {"date": "2015-05-06", "value": 3423.13989258}, {"date": "2015-05-07", "value": 3394.81005859}, {"date": "2015-05-08", "value": 3508.20996094}, {"date": "2015-05-11", "value": 3444.12988281}, {"date": "2015-05-12", "value": 3437.30004883}, {"date": "2015-05-13", "value": 3472.35009766}, {"date": "2015-05-14", "value": 3306.0}, {"date": "2015-05-15", "value": 3400.0}, {"date": "2015-05-18", "value": 3488.26000977}, {"date": "2015-05-19", "value": 3530.79003906}, {"date": "2015-05-20", "value": 3470.48999023}, {"date": "2015-05-21", "value": 3394.13989258}, {"date": "2015-05-22", "value": 3495.37011719}, {"date": "2015-05-25", "value": 3502.52001953}, {"date": "2015-05-26", "value": 3316.73999023}, {"date": "2015-05-27", "value": 3391.08007812}, {"date": "2015-05-28", "value": 3208.56005859}, {"date": "2015-05-29", "value": 3420.12011719}, {"date": "2015-06-01", "value": 3472.61010742}, {"date": "2015-06-02", "value": 3454.48999023}, {"date": "2015-06-03", "value": 3471.2800293}, {"date": "2015-06-04", "value": 3497.67993164}, {"date": "2015-06-05", "value": 3533.61010742}, {"date": "2015-06-08", "value": 3532.38989258}, {"date": "2015-06-09", "value": 3489.65991211}, {"date": "2015-06-10", "value": 3509.27001953}, {"date": "2015-06-11", "value": 3573.60009766}, {"date": "2015-06-12", "value": 3567.11010742}, {"date": "2015-06-15", "value": 3550.68994141}, {"date": "2015-06-16", "value": 3558.70996094}, {"date": "2015-06-17", "value": 3492.70996094}, {"date": "2015-06-18", "value": 3561.88989258}, {"date": "2015-06-19", "value": 3593.5}, {"date": "2015-06-22", "value": 3530.58007812}, {"date": "2015-06-23", "value": 3601.80004883}, {"date": "2015-06-24", "value": 3528.07006836}, {"date": "2015-06-25", "value": 3579.12011719}, {"date": "2015-06-26", "value": 3305.88989258}, {"date": "2015-06-29", "value": 3305.60009766}, {"date": "2015-06-30", "value": 3570.70996094}, {"date": "2015-07-01", "value": 3579.05004883}, {"date": "2015-07-02", "value": 3571.13989258}, {"date": "2015-07-03", "value": 3580.26000977}, {"date": "2015-07-06", "value": 3569.37988281}, {"date": "2015-07-07", "value": 3593.15991211}, {"date": "2015-07-08", "value": 3571.67993164}, {"date": "2015-07-09", "value": 3591.9699707}, {"date": "2015-07-10", "value": 3502.13989258}, {"date": "2015-07-13", "value": 3545.12011719}, {"date": "2015-07-14", "value": 3574.36010742}, {"date": "2015-07-15", "value": 3582.36010742}, {"date": "2015-07-16", "value": 3573.76000977}, {"date": "2015-07-17", "value": 3558.04003906}, {"date": "2015-07-20", "value": 3573.81005859}, {"date": "2015-07-21", "value": 3573.22998047}, {"date": "2015-07-22", "value": 3580.62011719}, {"date": "2015-07-23", "value": 3586.2199707}, {"date": "2015-07-24", "value": 3602.66992188}, {"date": "2015-07-27", "value": 3599.48999023}, {"date": "2015-07-28", "value": 3597.77001953}, {"date": "2015-07-29", "value": 3589.89990234}, {"date": "2015-07-30", "value": 3597.15991211}, {"date": "2015-07-31", "value": 3602.62988281}, {"date": "2015-08-03", "value": 3674.60009766}, {"date": "2015-08-04", "value": 3674.60009766}, {"date": "2015-08-05", "value": 3608.0}, {"date": "2015-08-06", "value": 3581.59008789}, {"date": "2015-08-07", "value": 3556.69995117}, {"date": "2015-08-10", "value": 3556.69995117}, {"date": "2015-08-11", "value": 3574.88989258}, {"date": "2015-08-12", "value": 3613.45996094}, {"date": "2015-08-13", "value": 3636.35009766}, {"date": "2015-08-14", "value": 3624.85009766}, {"date": "2015-08-17", "value": 3620.5}, {"date": "2015-08-18", "value": 3609.10009766}, {"date": "2015-08-19", "value": 3598.5}, {"date": "2015-08-20", "value": 3620.4699707}, {"date": "2015-08-21", "value": 3646.79003906}, {"date": "2015-08-24", "value": 3667.97998047}, {"date": "2015-08-25", "value": 3716.83007812}, {"date": "2015-08-26", "value": 3761.01000977}, {"date": "2015-08-27", "value": 3713.06005859}, {"date": "2015-08-28", "value": 3685.75}, {"date": "2015-08-31", "value": 3675.06005859}, {"date": "2015-09-01", "value": 3654.90991211}, {"date": "2015-09-02", "value": 3658.23999023}, {"date": "2015-09-03", "value": 3671.09008789}, {"date": "2015-09-04", "value": 3642.5300293}, {"date": "2015-09-07", "value": 3603.81005859}, {"date": "2015-09-08", "value": 3590.94995117}, {"date": "2015-09-09", "value": 3464.13989258}, {"date": "2015-09-10", "value": 3451.26000977}, {"date": "2015-09-11", "value": 3461.64990234}, {"date": "2015-09-14", "value": 3460.13989258}, {"date": "2015-09-15", "value": 3434.04003906}, {"date": "2015-09-16", "value": 3459.51000977}, {"date": "2015-09-17", "value": 3457.27001953}, {"date": "2015-09-18", "value": 3480.20996094}, {"date": "2015-09-21", "value": 3491.52001953}, {"date": "2015-09-22", "value": 3475.4699707}, {"date": "2015-09-23", "value": 3514.18994141}, {"date": "2015-09-24", "value": 3460.29003906}, {"date": "2015-09-25", "value": 3542.39990234}, {"date": "2015-09-28", "value": 3542.47998047}, {"date": "2015-09-29", "value": 3521.77001953}, {"date": "2015-09-30", "value": 3578.98999023}, {"date": "2015-10-01", "value": 3566.91992188}, {"date": "2015-10-02", "value": 3560.60009766}, {"date": "2015-10-05", "value": 3577.72998047}, {"date": "2015-10-06", "value": 3611.12988281}, {"date": "2015-10-07", "value": 3600.64990234}, {"date": "2015-10-08", "value": 3450.07006836}, {"date": "2015-10-09", "value": 3631.67993164}, {"date": "2015-10-12", "value": 3480.25}, {"date": "2015-10-13", "value": 3485.67993164}, {"date": "2015-10-14", "value": 3485.88989258}, {"date": "2015-10-15", "value": 3448.65991211}, {"date": "2015-10-16", "value": 3457.57006836}, {"date": "2015-10-19", "value": 3429.43994141}, {"date": "2015-10-20", "value": 3422.60009766}, {"date": "2015-10-21", "value": 3441.37011719}, {"date": "2015-10-22", "value": 3395.09008789}, {"date": "2015-10-23", "value": 3380.43994141}, {"date": "2015-10-26", "value": 3310.62988281}, {"date": "2015-10-27", "value": 3306.19995117}, {"date": "2015-10-28", "value": 3551.68994141}, {"date": "2015-10-29", "value": 3552.80004883}, {"date": "2015-10-30", "value": 3521.18994141}, {"date": "2015-11-02", "value": 3530.75}, {"date": "2015-11-03", "value": 3529.22998047}, {"date": "2015-11-04", "value": 3515.89990234}, {"date": "2015-11-05", "value": 3501.90991211}, {"date": "2015-11-06", "value": 3523.91992188}, {"date": "2015-11-09", "value": 3523.12988281}, {"date": "2015-11-10", "value": 3507.34008789}, {"date": "2015-11-11", "value": 3477.51000977}, {"date": "2015-11-12", "value": 3485.05004883}, {"date": "2015-11-13", "value": 3484.14990234}, {"date": "2015-11-16", "value": 3476.16992188}, {"date": "2015-11-17", "value": 3477.86010742}, {"date": "2015-11-18", "value": 3459.56005859}, {"date": "2015-11-19", "value": 3451.95996094}, {"date": "2015-11-20", "value": 3468.38989258}, {"date": "2015-11-23", "value": 3438.47998047}, {"date": "2015-11-24", "value": 3426.9699707}, {"date": "2015-11-25", "value": 3434.40991211}, {"date": "2015-11-26", "value": 3401.63989258}, {"date": "2015-11-27", "value": 3413.20996094}, {"date": "2015-11-30", "value": 3402.12011719}, {"date": "2015-12-01", "value": 3397.35009766}, {"date": "2015-12-02", "value": 3415.61010742}, {"date": "2015-12-03", "value": 3412.41992188}, {"date": "2015-12-04", "value": 3396.22998047}, {"date": "2015-12-07", "value": 3446.70996094}, {"date": "2015-12-08", "value": 3420.42993164}, {"date": "2015-12-09", "value": 3423.94995117}, {"date": "2015-12-10", "value": 3437.98999023}, {"date": "2015-12-11", "value": 3433.5}, {"date": "2015-12-14", "value": 3439.73999023}, {"date": "2015-12-15", "value": 3441.59008789}, {"date": "2015-12-16", "value": 3447.33007812}, {"date": "2015-12-17", "value": 3421.15991211}, {"date": "2015-12-18", "value": 3410.15991211}, {"date": "2015-12-21", "value": 3426.93994141}, {"date": "2015-12-22", "value": 3434.2800293}, {"date": "2015-12-23", "value": 3452.05004883}, {"date": "2015-12-24", "value": 3453.23999023}, {"date": "2015-12-25", "value": 3461.80004883}, {"date": "2015-12-28", "value": 3461.80004883}, {"date": "2015-12-29", "value": 3461.34008789}, {"date": "2015-12-30", "value": 3463.20996094}, {"date": "2015-12-31", "value": 3459.61010742}, {"date": "2016-01-01", "value": 3452.84008789}, {"date": "2016-01-04", "value": 3452.84008789}, {"date": "2016-01-05", "value": 3446.22998047}, {"date": "2016-01-06", "value": 3388.72998047}, {"date": "2016-01-07", "value": 3411.37011719}, {"date": "2016-01-08", "value": 3435.30004883}, {"date": "2016-01-11", "value": 3431.4699707}, {"date": "2016-01-12", "value": 3432.16992188}, {"date": "2016-01-13", "value": 3420.94995117}, {"date": "2016-01-14", "value": 3428.42993164}, {"date": "2016-01-15", "value": 3450.93994141}, {"date": "2016-01-18", "value": 3460.25}, {"date": "2016-01-19", "value": 3439.77001953}, {"date": "2016-01-20", "value": 3439.26000977}, {"date": "2016-01-21", "value": 3440.27001953}, {"date": "2016-01-22", "value": 3447.84008789}, {"date": "2016-01-25", "value": 3433.40991211}, {"date": "2016-01-26", "value": 3436.55004883}, {"date": "2016-01-27", "value": 3425.0}, {"date": "2016-01-28", "value": 3442.94995117}, {"date": "2016-01-29", "value": 3445.82006836}, {"date": "2016-02-01", "value": 3445.34008789}, {"date": "2016-02-02", "value": 3440.61010742}, {"date": "2016-02-03", "value": 3438.84008789}, {"date": "2016-02-04", "value": 3449.13989258}, {"date": "2016-02-05", "value": 3503.66992188}, {"date": "2016-02-08", "value": 3500.61010742}, {"date": "2016-02-09", "value": 3492.13989258}, {"date": "2016-02-10", "value": 3507.55004883}, {"date": "2016-02-11", "value": 3519.89990234}, {"date": "2016-02-12", "value": 3533.82006836}, {"date": "2016-02-15", "value": 3515.15991211}, {"date": "2016-02-16", "value": 3512.29003906}, {"date": "2016-02-17", "value": 3499.04003906}, {"date": "2016-02-18", "value": 3496.07006836}, {"date": "2016-02-19", "value": 3474.5}, {"date": "2016-02-22", "value": 3481.87011719}, {"date": "2016-02-23", "value": 3424.59008789}, {"date": "2016-02-24", "value": 3465.34008789}, {"date": "2016-02-25", "value": 3463.67993164}, {"date": "2016-02-26", "value": 3479.59008789}, {"date": "2016-02-29", "value": 3482.93994141}, {"date": "2016-03-01", "value": 3444.68994141}, {"date": "2016-03-02", "value": 3446.37988281}, {"date": "2016-03-03", "value": 3440.89990234}, {"date": "2016-03-04", "value": 3450.87011719}, {"date": "2016-03-07", "value": 3481.33007812}, {"date": "2016-03-08", "value": 3470.52001953}, {"date": "2016-03-09", "value": 3488.31005859}, {"date": "2016-03-10", "value": 3474.92993164}, {"date": "2016-03-11", "value": 3471.07006836}, {"date": "2016-03-14", "value": 3498.11010742}, {"date": "2016-03-15", "value": 3480.0300293}, {"date": "2016-03-16", "value": 3476.37011719}, {"date": "2016-03-17", "value": 3496.64990234}, {"date": "2016-03-18", "value": 3540.5}, {"date": "2016-03-21", "value": 3541.34008789}, {"date": "2016-03-22", "value": 3543.73999023}, {"date": "2016-03-23", "value": 3527.06005859}, {"date": "2016-03-24", "value": 3539.11010742}, {"date": "2016-03-25", "value": 3568.2199707}, {"date": "2016-03-28", "value": 3568.2199707}, {"date": "2016-03-29", "value": 3568.2199707}, {"date": "2016-03-30", "value": 3558.19995117}, {"date": "2016-03-31", "value": 3550.62011719}, {"date": "2016-04-01", "value": 3580.65991211}, {"date": "2016-04-04", "value": 3599.20996094}, {"date": "2016-04-05", "value": 3581.7800293}, {"date": "2016-04-06", "value": 3562.29003906}, {"date": "2016-04-07", "value": 3555.07006836}, {"date": "2016-04-08", "value": 3560.89990234}, {"date": "2016-04-11", "value": 3561.86010742}, {"date": "2016-04-12", "value": 3562.5300293}, {"date": "2016-04-13", "value": 3563.95996094}, {"date": "2016-04-14", "value": 3547.23999023}, {"date": "2016-04-15", "value": 3533.29003906}, {"date": "2016-04-18", "value": 3535.4699707}, {"date": "2016-04-19", "value": 3545.95996094}, {"date": "2016-04-20", "value": 3547.07006836}, {"date": "2016-04-21", "value": 3547.88989258}, {"date": "2016-04-22", "value": 3541.14990234}, {"date": "2016-04-25", "value": 3525.06005859}, {"date": "2016-04-26", "value": 3534.68994141}, {"date": "2016-04-27", "value": 3536.14990234}, {"date": "2016-04-28", "value": 3540.32006836}, {"date": "2016-04-29", "value": 3546.89990234}, {"date": "2016-05-02", "value": 3571.45996094}, {"date": "2016-05-03", "value": 3571.75}, {"date": "2016-05-04", "value": 3586.97998047}, {"date": "2016-05-05", "value": 3553.87011719}, {"date": "2016-05-06", "value": 3543.60009766}, {"date": "2016-05-09", "value": 3548.90991211}, {"date": "2016-05-10", "value": 3539.5300293}, {"date": "2016-05-11", "value": 3523.54003906}, {"date": "2016-05-12", "value": 3538.79003906}, {"date": "2016-05-13", "value": 3530.91992188}, {"date": "2016-05-16", "value": 3523.61010742}, {"date": "2016-05-17", "value": 3525.98999023}, {"date": "2016-05-18", "value": 3527.5}, {"date": "2016-05-19", "value": 3526.33007812}, {"date": "2016-05-20", "value": 3523.26000977}, {"date": "2016-05-23", "value": 3540.79003906}, {"date": "2016-05-24", "value": 3541.75}, {"date": "2016-05-25", "value": 3542.09008789}, {"date": "2016-05-26", "value": 3543.29003906}, {"date": "2016-05-27", "value": 3553.81005859}, {"date": "2016-05-30", "value": 3556.32006836}, {"date": "2016-05-31", "value": 3566.60009766}, {"date": "2016-06-01", "value": 3568.68994141}, {"date": "2016-06-02", "value": 3609.90991211}, {"date": "2016-06-03", "value": 3606.40991211}, {"date": "2016-06-06", "value": 3587.11010742}, {"date": "2016-06-07", "value": 3634.93994141}, {"date": "2016-06-08", "value": 3678.82006836}, {"date": "2016-06-09", "value": 3662.08007812}, {"date": "2016-06-10", "value": 3643.12011719}, {"date": "2016-06-13", "value": 3648.92993164}, {"date": "2016-06-14", "value": 3648.59008789}, {"date": "2016-06-15", "value": 3633.75}, {"date": "2016-06-16", "value": 3629.34008789}, {"date": "2016-06-17", "value": 3634.22998047}, {"date": "2016-06-20", "value": 3654.57006836}, {"date": "2016-06-21", "value": 3664.2199707}, {"date": "2016-06-22", "value": 3658.87011719}, {"date": "2016-06-23", "value": 3642.12988281}, {"date": "2016-06-24", "value": 3681.10009766}, {"date": "2016-06-27", "value": 3558.37988281}, {"date": "2016-06-28", "value": 3563.5}, {"date": "2016-06-29", "value": 3577.20996094}, {"date": "2016-06-30", "value": 3563.88989258}, {"date": "2016-07-01", "value": 3584.90991211}, {"date": "2016-07-04", "value": 3529.51000977}, {"date": "2016-07-05", "value": 3542.69995117}, {"date": "2016-07-06", "value": 3520.39990234}, {"date": "2016-07-07", "value": 3489.47998047}, {"date": "2016-07-08", "value": 3460.40991211}, {"date": "2016-07-11", "value": 3449.80004883}, {"date": "2016-07-12", "value": 3449.90991211}, {"date": "2016-07-13", "value": 3416.5}, {"date": "2016-07-14", "value": 3358.5300293}, {"date": "2016-07-15", "value": 3353.35009766}, {"date": "2016-07-18", "value": 3284.11010742}, {"date": "2016-07-19", "value": 3295.47998047}, {"date": "2016-07-20", "value": 3320.7199707}, {"date": "2016-07-21", "value": 3305.15991211}, {"date": "2016-07-22", "value": 3304.18994141}, {"date": "2016-07-25", "value": 3298.98999023}, {"date": "2016-07-26", "value": 3288.34008789}, {"date": "2016-07-27", "value": 3291.31005859}, {"date": "2016-07-28", "value": 3200.38989258}, {"date": "2016-07-29", "value": 3219.57006836}, {"date": "2016-08-01", "value": 3228.04003906}, {"date": "2016-08-02", "value": 3240.12011719}, {"date": "2016-08-03", "value": 3324.41992188}, {"date": "2016-08-04", "value": 3333.66992188}, {"date": "2016-08-05", "value": 3269.31005859}, {"date": "2016-08-08", "value": 3269.12988281}, {"date": "2016-08-09", "value": 3272.19995117}, {"date": "2016-08-10", "value": 3296.5}, {"date": "2016-08-11", "value": 3333.11010742}, {"date": "2016-08-12", "value": 3324.37988281}, {"date": "2016-08-15", "value": 3341.84008789}, {"date": "2016-08-16", "value": 3347.97998047}, {"date": "2016-08-17", "value": 3397.90991211}, {"date": "2016-08-18", "value": 3370.16992188}, {"date": "2016-08-19", "value": 3396.0300293}, {"date": "2016-08-22", "value": 3392.5}, {"date": "2016-08-23", "value": 3381.60009766}, {"date": "2016-08-24", "value": 3406.4699707}, {"date": "2016-08-25", "value": 3397.5300293}, {"date": "2016-08-26", "value": 3390.18994141}, {"date": "2016-08-29", "value": 3392.69995117}, {"date": "2016-08-30", "value": 3370.83007812}, {"date": "2016-08-31", "value": 3351.59008789}, {"date": "2016-09-01", "value": 3337.02001953}, {"date": "2016-09-02", "value": 3340.07006836}, {"date": "2016-09-05", "value": 3350.12011719}, {"date": "2016-09-06", "value": 3343.86010742}, {"date": "2016-09-07", "value": 3344.80004883}, {"date": "2016-09-08", "value": 3372.81005859}, {"date": "2016-09-09", "value": 3385.04003906}, {"date": "2016-09-12", "value": 3381.5300293}, {"date": "2016-09-13", "value": 3361.2800293}, {"date": "2016-09-14", "value": 3373.41992188}, {"date": "2016-09-15", "value": 3389.33007812}, {"date": "2016-09-16", "value": 3379.43994141}, {"date": "2016-09-19", "value": 3375.31005859}, {"date": "2016-09-20", "value": 3365.33007812}, {"date": "2016-09-21", "value": 3378.93994141}, {"date": "2016-09-22", "value": 3366.47998047}, {"date": "2016-09-23", "value": 3390.39990234}, {"date": "2016-09-26", "value": 3393.48999023}, {"date": "2016-09-27", "value": 3398.75}, {"date": "2016-09-28", "value": 3401.29003906}, {"date": "2016-09-29", "value": 3410.39990234}, {"date": "2016-09-30", "value": 3391.92993164}, {"date": "2016-10-03", "value": 3423.56005859}, {"date": "2016-10-04", "value": 3465.7800293}, {"date": "2016-10-05", "value": 3444.0}, {"date": "2016-10-06", "value": 3457.15991211}, {"date": "2016-10-07", "value": 3444.36010742}, {"date": "2016-10-10", "value": 3462.01000977}, {"date": "2016-10-11", "value": 3471.27001953}, {"date": "2016-10-12", "value": 3481.26000977}, {"date": "2016-10-13", "value": 3474.62988281}, {"date": "2016-10-14", "value": 3490.76000977}, {"date": "2016-10-17", "value": 3470.43994141}, {"date": "2016-10-18", "value": 3460.79003906}, {"date": "2016-10-19", "value": 3482.91992188}, {"date": "2016-10-20", "value": 3485.01000977}, {"date": "2016-10-21", "value": 3482.82006836}, {"date": "2016-10-24", "value": 3462.35009766}, {"date": "2016-10-25", "value": 3463.2800293}, {"date": "2016-10-26", "value": 3456.39990234}, {"date": "2016-10-27", "value": 3468.81005859}, {"date": "2016-10-28", "value": 3452.04003906}, {"date": "2016-10-31", "value": 3455.63989258}, {"date": "2016-11-01", "value": 3465.08007812}, {"date": "2016-11-02", "value": 3487.56005859}, {"date": "2016-11-03", "value": 3523.81005859}, {"date": "2016-11-04", "value": 3488.35009766}, {"date": "2016-11-07", "value": 3491.94995117}, {"date": "2016-11-08", "value": 3421.76000977}, {"date": "2016-11-09", "value": 3484.83007812}, {"date": "2016-11-10", "value": 3510.77001953}, {"date": "2016-11-11", "value": 3502.0}, {"date": "2016-11-14", "value": 3462.93994141}, {"date": "2016-11-15", "value": 3459.2199707}, {"date": "2016-11-16", "value": 3438.31005859}, {"date": "2016-11-17", "value": 3409.95996094}, {"date": "2016-11-18", "value": 3460.42993164}, {"date": "2016-11-21", "value": 3419.92993164}, {"date": "2016-11-22", "value": 3442.81005859}, {"date": "2016-11-23", "value": 3441.07006836}, {"date": "2016-11-24", "value": 3434.20996094}, {"date": "2016-11-25", "value": 3442.14990234}, {"date": "2016-11-28", "value": 3390.4699707}, {"date": "2016-11-29", "value": 3484.26000977}, {"date": "2016-11-30", "value": 3472.5300293}, {"date": "2016-12-01", "value": 3487.64990234}, {"date": "2016-12-02", "value": 3482.12988281}, {"date": "2016-12-05", "value": 3511.43994141}, {"date": "2016-12-06", "value": 3517.55004883}, {"date": "2016-12-07", "value": 3500.92993164}, {"date": "2016-12-08", "value": 3494.35009766}, {"date": "2016-12-09", "value": 3514.17993164}, {"date": "2016-12-12", "value": 3445.23999023}, {"date": "2016-12-13", "value": 3463.5}, {"date": "2016-12-14", "value": 3460.44995117}, {"date": "2016-12-15", "value": 3514.66992188}, {"date": "2016-12-16", "value": 3430.08007812}, {"date": "2016-12-19", "value": 3452.83007812}, {"date": "2016-12-20", "value": 3419.44995117}, {"date": "2016-12-21", "value": 3406.59008789}, {"date": "2016-12-22", "value": 3418.0}, {"date": "2016-12-23", "value": 3442.61010742}, {"date": "2016-12-26", "value": 3432.32006836}, {"date": "2016-12-27", "value": 3432.32006836}, {"date": "2016-12-28", "value": 3455.34008789}, {"date": "2016-12-29", "value": 3452.82006836}, {"date": "2016-12-30", "value": 3441.14990234}, {"date": "2017-01-02", "value": 3479.56005859}, {"date": "2017-01-03", "value": 3473.56005859}, {"date": "2017-01-04", "value": 3410.7800293}, {"date": "2017-01-05", "value": 3462.84008789}, {"date": "2017-01-06", "value": 3486.89990234}, {"date": "2017-01-09", "value": 3488.4699707}, {"date": "2017-01-10", "value": 3454.12988281}, {"date": "2017-01-11", "value": 3440.23999023}, {"date": "2017-01-12", "value": 3450.25}, {"date": "2017-01-13", "value": 3491.12988281}, {"date": "2017-01-16", "value": 3483.93994141}, {"date": "2017-01-17", "value": 3464.59008789}, {"date": "2017-01-18", "value": 3497.59008789}, {"date": "2017-01-19", "value": 3442.01000977}, {"date": "2017-01-20", "value": 3345.81005859}, {"date": "2017-01-23", "value": 3420.90991211}, {"date": "2017-01-24", "value": 3439.68994141}, {"date": "2017-01-25", "value": 3442.08007812}, {"date": "2017-01-26", "value": 3412.29003906}, {"date": "2017-01-27", "value": 3424.36010742}, {"date": "2017-01-30", "value": 3383.75}, {"date": "2017-01-31", "value": 3369.47998047}, {"date": "2017-02-01", "value": 3414.45996094}, {"date": "2017-02-02", "value": 3425.5300293}, {"date": "2017-02-03", "value": 3417.62988281}, {"date": "2017-02-06", "value": 3363.39990234}, {"date": "2017-02-07", "value": 3350.89990234}, {"date": "2017-02-08", "value": 3320.09008789}, {"date": "2017-02-09", "value": 3313.01000977}, {"date": "2017-02-10", "value": 3311.93994141}, {"date": "2017-02-13", "value": 3304.20996094}, {"date": "2017-02-14", "value": 3304.86010742}, {"date": "2017-02-15", "value": 3295.31005859}, {"date": "2017-02-16", "value": 3272.9699707}, {"date": "2017-02-17", "value": 3293.83007812}, {"date": "2017-02-20", "value": 3311.72998047}, {"date": "2017-02-21", "value": 3291.68994141}, {"date": "2017-02-22", "value": 3249.84008789}, {"date": "2017-02-23", "value": 3235.87011719}, {"date": "2017-02-24", "value": 3236.36010742}, {"date": "2017-02-27", "value": 3247.02001953}, {"date": "2017-02-28", "value": 3103.72998047}, {"date": "2017-03-01", "value": 3106.68994141}, {"date": "2017-03-02", "value": 3179.22998047}, {"date": "2017-03-03", "value": 3172.98999023}, {"date": "2017-03-06", "value": 3217.12011719}, {"date": "2017-03-07", "value": 3211.90991211}, {"date": "2017-03-08", "value": 3244.02001953}, {"date": "2017-03-09", "value": 3329.32006836}, {"date": "2017-03-10", "value": 3329.59008789}, {"date": "2017-03-13", "value": 3335.64990234}, {"date": "2017-03-14", "value": 3251.68994141}, {"date": "2017-03-15", "value": 3238.60009766}, {"date": "2017-03-16", "value": 3310.13989258}, {"date": "2017-03-17", "value": 3385.05004883}, {"date": "2017-03-20", "value": 3487.2199707}, {"date": "2017-03-21", "value": 3486.37011719}, {"date": "2017-03-22", "value": 3462.89990234}, {"date": "2017-03-23", "value": 3454.65991211}, {"date": "2017-03-24", "value": 3401.13989258}, {"date": "2017-03-27", "value": 3451.20996094}, {"date": "2017-03-28", "value": 3464.95996094}, {"date": "2017-03-29", "value": 3450.39990234}, {"date": "2017-03-30", "value": 3425.54003906}, {"date": "2017-03-31", "value": 3408.17993164}, {"date": "2017-04-03", "value": 3364.7800293}, {"date": "2017-04-04", "value": 3386.27001953}, {"date": "2017-04-05", "value": 3374.65991211}, {"date": "2017-04-06", "value": 3412.4699707}, {"date": "2017-04-07", "value": 3381.60009766}, {"date": "2017-04-10", "value": 3356.89990234}, {"date": "2017-04-11", "value": 3335.19995117}, {"date": "2017-04-12", "value": 3393.58007812}, {"date": "2017-04-13", "value": 3350.05004883}, {"date": "2017-04-14", "value": 3362.77001953}, {"date": "2017-04-17", "value": 3362.77001953}, {"date": "2017-04-18", "value": 3362.77001953}, {"date": "2017-04-19", "value": 3362.56005859}, {"date": "2017-04-20", "value": 3382.34008789}, {"date": "2017-04-21", "value": 3386.30004883}, {"date": "2017-04-24", "value": 3362.4699707}, {"date": "2017-04-25", "value": 3473.75}, {"date": "2017-04-26", "value": 3431.31005859}, {"date": "2017-04-27", "value": 3384.34008789}, {"date": "2017-04-28", "value": 3418.32006836}, {"date": "2017-05-01", "value": 3439.35009766}, {"date": "2017-05-02", "value": 3439.35009766}, {"date": "2017-05-03", "value": 3454.2800293}, {"date": "2017-05-04", "value": 3455.41992188}, {"date": "2017-05-05", "value": 3451.12011719}, {"date": "2017-05-08", "value": 3449.20996094}, {"date": "2017-05-09", "value": 3462.29003906}, {"date": "2017-05-10", "value": 3425.88989258}, {"date": "2017-05-11", "value": 3428.02001953}, {"date": "2017-05-12", "value": 3406.76000977}, {"date": "2017-05-15", "value": 3378.17993164}, {"date": "2017-05-16", "value": 3460.36010742}, {"date": "2017-05-17", "value": 3381.9699707}, {"date": "2017-05-18", "value": 3354.9699707}, {"date": "2017-05-19", "value": 3361.0}, {"date": "2017-05-22", "value": 3363.76000977}, {"date": "2017-05-23", "value": 3413.86010742}, {"date": "2017-05-24", "value": 3400.34008789}, {"date": "2017-05-25", "value": 3357.62988281}, {"date": "2017-05-26", "value": 3416.0}, {"date": "2017-05-29", "value": 3406.27001953}, {"date": "2017-05-30", "value": 3450.56005859}, {"date": "2017-05-31", "value": 3446.7199707}, {"date": "2017-06-01", "value": 3403.56005859}, {"date": "2017-06-02", "value": 3436.25}, {"date": "2017-06-05", "value": 3437.77001953}, {"date": "2017-06-06", "value": 3412.77001953}, {"date": "2017-06-07", "value": 3481.32006836}, {"date": "2017-06-08", "value": 3462.75}, {"date": "2017-06-09", "value": 3472.08007812}, {"date": "2017-06-12", "value": 3539.05004883}, {"date": "2017-06-13", "value": 3561.76000977}, {"date": "2017-06-14", "value": 3558.54003906}, {"date": "2017-06-15", "value": 3535.52001953}, {"date": "2017-06-16", "value": 3495.37988281}, {"date": "2017-06-19", "value": 3463.17993164}, {"date": "2017-06-20", "value": 3463.17993164}, {"date": "2017-06-21", "value": 3429.61010742}, {"date": "2017-06-22", "value": 3450.93994141}, {"date": "2017-06-23", "value": 3411.32006836}, {"date": "2017-06-26", "value": 3436.62011719}, {"date": "2017-06-27", "value": 3418.40991211}, {"date": "2017-06-28", "value": 3401.82006836}, {"date": "2017-06-29", "value": 3462.45996094}, {"date": "2017-06-30", "value": 3415.18994141}, {"date": "2017-07-03", "value": 3399.35009766}, {"date": "2017-07-04", "value": 3467.7199707}, {"date": "2017-07-05", "value": 3363.92993164}, {"date": "2017-07-06", "value": 3344.11010742}, {"date": "2017-07-07", "value": 3371.16992188}, {"date": "2017-07-10", "value": 3344.9699707}, {"date": "2017-07-12", "value": 3330.55004883}, {"date": "2017-07-13", "value": 3338.45996094}, {"date": "2017-07-14", "value": 3345.37988281}, {"date": "2017-07-17", "value": 3327.39990234}, {"date": "2017-07-18", "value": 3316.35009766}, {"date": "2017-07-19", "value": 3371.01000977}, {"date": "2017-07-20", "value": 3303.85009766}, {"date": "2017-07-21", "value": 3390.23999023}, {"date": "2017-07-24", "value": 3351.9699707}, {"date": "2017-07-25", "value": 3348.37988281}, {"date": "2017-07-26", "value": 3363.82006836}, {"date": "2017-07-27", "value": 3367.05004883}, {"date": "2017-07-28", "value": 3392.9699707}, {"date": "2017-07-31", "value": 3406.57006836}, {"date": "2017-08-01", "value": 3404.89990234}, {"date": "2017-08-02", "value": 3481.75}, {"date": "2017-08-03", "value": 3487.97998047}, {"date": "2017-08-04", "value": 3426.7199707}, {"date": "2017-08-07", "value": 3476.10009766}, {"date": "2017-08-08", "value": 3477.58007812}, {"date": "2017-08-09", "value": 3482.87011719}, {"date": "2017-08-10", "value": 3459.12988281}, {"date": "2017-08-11", "value": 3455.39990234}, {"date": "2017-08-14", "value": 3390.36010742}, {"date": "2017-08-15", "value": 3472.62011719}, {"date": "2017-08-16", "value": 3431.4699707}, {"date": "2017-08-17", "value": 3404.34008789}, {"date": "2017-08-18", "value": 3409.55004883}, {"date": "2017-08-21", "value": 3419.95996094}, {"date": "2017-08-22", "value": 3430.43994141}, {"date": "2017-08-23", "value": 3417.20996094}, {"date": "2017-08-24", "value": 3472.75}, {"date": "2017-08-25", "value": 3443.31005859}, {"date": "2017-08-28", "value": 3444.88989258}, {"date": "2017-08-29", "value": 3474.36010742}, {"date": "2017-08-30", "value": 3515.33007812}, {"date": "2017-08-31", "value": 3492.66992188}, {"date": "2017-09-01", "value": 3460.7800293}, {"date": "2017-09-04", "value": 3470.84008789}, {"date": "2017-09-05", "value": 3463.83007812}, {"date": "2017-09-06", "value": 3462.7800293}, {"date": "2017-09-07", "value": 3466.39990234}, {"date": "2017-09-08", "value": 3478.19995117}, {"date": "2017-09-11", "value": 3493.5}, {"date": "2017-09-12", "value": 3493.25}, {"date": "2017-09-13", "value": 3478.5300293}, {"date": "2017-09-14", "value": 3503.94995117}, {"date": "2017-09-15", "value": 3514.51000977}, {"date": "2017-09-18", "value": 3494.55004883}, {"date": "2017-09-19", "value": 3525.31005859}, {"date": "2017-09-20", "value": 3535.09008789}, {"date": "2017-09-21", "value": 3539.67993164}, {"date": "2017-09-22", "value": 3550.58007812}, {"date": "2017-09-25", "value": 3570.84008789}, {"date": "2017-09-26", "value": 3530.65991211}, {"date": "2017-09-27", "value": 3466.93994141}, {"date": "2017-09-28", "value": 3503.27001953}, {"date": "2017-09-29", "value": 3516.70996094}, {"date": "2017-10-02", "value": 3526.88989258}, {"date": "2017-10-03", "value": 3504.68994141}, {"date": "2017-10-04", "value": 3512.13989258}, {"date": "2017-10-05", "value": 3513.57006836}, {"date": "2017-10-06", "value": 3517.17993164}, {"date": "2017-10-09", "value": 3529.55004883}, {"date": "2017-10-10", "value": 3549.97998047}, {"date": "2017-10-11", "value": 3556.33007812}, {"date": "2017-10-12", "value": 3564.81005859}, {"date": "2017-10-13", "value": 3565.37988281}, {"date": "2017-10-16", "value": 3560.48999023}, {"date": "2017-10-17", "value": 3555.42993164}, {"date": "2017-10-18", "value": 3547.44995117}, {"date": "2017-10-19", "value": 3545.62011719}, {"date": "2017-10-20", "value": 3594.76000977}, {"date": "2017-10-23", "value": 3592.52001953}, {"date": "2017-10-24", "value": 3577.34008789}, {"date": "2017-10-25", "value": 3582.11010742}, {"date": "2017-10-26", "value": 3619.0300293}, {"date": "2017-10-27", "value": 3639.80004883}, {"date": "2017-10-30", "value": 3620.98999023}, {"date": "2017-10-31", "value": 3593.93994141}, {"date": "2017-11-01", "value": 3596.19995117}, {"date": "2017-11-02", "value": 3642.19995117}, {"date": "2017-11-03", "value": 3646.80004883}, {"date": "2017-11-06", "value": 3630.68994141}, {"date": "2017-11-07", "value": 3612.12011719}, {"date": "2017-11-08", "value": 3604.91992188}, {"date": "2017-11-09", "value": 3614.81005859}, {"date": "2017-11-10", "value": 3628.26000977}, {"date": "2017-11-13", "value": 3626.89990234}, {"date": "2017-11-14", "value": 3631.62011719}, {"date": "2017-11-15", "value": 3679.36010742}, {"date": "2017-11-17", "value": 3662.45996094}, {"date": "2017-11-20", "value": 3686.88989258}, {"date": "2017-11-21", "value": 3706.5300293}, {"date": "2017-11-22", "value": 3691.27001953}, {"date": "2017-11-23", "value": 3726.26000977}, {"date": "2017-11-24", "value": 3755.51000977}, {"date": "2017-11-27", "value": 3757.76000977}, {"date": "2017-11-28", "value": 3778.72998047}, {"date": "2017-11-29", "value": 3762.55004883}, {"date": "2017-11-30", "value": 3769.2199707}, {"date": "2017-12-01", "value": 3761.31005859}, {"date": "2017-12-04", "value": 3776.04003906}, {"date": "2017-12-05", "value": 3771.90991211}, {"date": "2017-12-06", "value": 3771.98999023}, {"date": "2017-12-07", "value": 3757.2199707}, {"date": "2017-12-08", "value": 3723.7800293}, {"date": "2017-12-11", "value": 3717.32006836}, {"date": "2017-12-12", "value": 3732.26000977}, {"date": "2017-12-13", "value": 3739.2199707}, {"date": "2017-12-14", "value": 3750.61010742}, {"date": "2017-12-15", "value": 3769.58007812}, {"date": "2017-12-18", "value": 3775.79003906}, {"date": "2017-12-19", "value": 3775.62988281}, {"date": "2017-12-20", "value": 3779.31005859}, {"date": "2017-12-21", "value": 3781.44995117}, {"date": "2017-12-22", "value": 3785.98999023}, {"date": "2017-12-25", "value": 3781.13989258}, {"date": "2017-12-26", "value": 3781.13989258}, {"date": "2017-12-27", "value": 3781.13989258}, {"date": "2017-12-28", "value": 3805.77001953}, {"date": "2017-12-29", "value": 3812.25}, {"date": "2018-01-01", "value": 3842.84008789}, {"date": "2018-01-02", "value": 3842.84008789}, {"date": "2018-01-03", "value": 3860.2800293}, {"date": "2018-01-04", "value": 3825.77001953}, {"date": "2018-01-05", "value": 3867.2199707}, {"date": "2018-01-08", "value": 3861.12988281}, {"date": "2018-01-09", "value": 3825.75}, {"date": "2018-01-10", "value": 3834.44995117}, {"date": "2018-01-11", "value": 3854.87011719}, {"date": "2018-01-12", "value": 3841.20996094}, {"date": "2018-01-15", "value": 3887.7800293}, {"date": "2018-01-16", "value": 3939.25}, {"date": "2018-01-17", "value": 3926.12988281}, {"date": "2018-01-18", "value": 3922.7800293}, {"date": "2018-01-19", "value": 3928.0}, {"date": "2018-01-22", "value": 3916.23999023}, {"date": "2018-01-23", "value": 3934.76000977}, {"date": "2018-01-24", "value": 3926.83007812}, {"date": "2018-01-25", "value": 3928.39990234}, {"date": "2018-01-26", "value": 3931.32006836}, {"date": "2018-01-29", "value": 3938.82006836}, {"date": "2018-01-30", "value": 3940.2199707}, {"date": "2018-01-31", "value": 3961.45996094}, {"date": "2018-02-01", "value": 3985.34008789}, {"date": "2018-02-02", "value": 3973.77001953}, {"date": "2018-02-05", "value": 3983.79003906}, {"date": "2018-02-06", "value": 3921.22998047}, {"date": "2018-02-07", "value": 3946.41992188}, {"date": "2018-02-08", "value": 3891.14990234}, {"date": "2018-02-09", "value": 3857.64990234}, {"date": "2018-02-12", "value": 3853.87011719}, {"date": "2018-02-13", "value": 3910.06005859}, {"date": "2018-02-14", "value": 3926.70996094}, {"date": "2018-02-15", "value": 3846.09008789}, {"date": "2018-02-16", "value": 3871.45996094}, {"date": "2018-02-19", "value": 3943.13989258}, {"date": "2018-02-20", "value": 3847.30004883}, {"date": "2018-02-21", "value": 3904.5}, {"date": "2018-02-22", "value": 3891.11010742}, {"date": "2018-02-23", "value": 3884.58007812}, {"date": "2018-02-26", "value": 3802.12988281}, {"date": "2018-02-27", "value": 3891.26000977}, {"date": "2018-02-28", "value": 3791.77001953}, {"date": "2018-03-01", "value": 3850.67993164}, {"date": "2018-03-02", "value": 3840.02001953}, {"date": "2018-03-05", "value": 3881.14990234}, {"date": "2018-03-06", "value": 3781.9699707}, {"date": "2018-03-07", "value": 3894.16992188}, {"date": "2018-03-08", "value": 3813.26000977}, {"date": "2018-03-09", "value": 3759.59008789}, {"date": "2018-03-12", "value": 3857.77001953}, {"date": "2018-03-13", "value": 3855.85009766}, {"date": "2018-03-14", "value": 3768.19995117}, {"date": "2018-03-15", "value": 3848.18994141}, {"date": "2018-03-16", "value": 3792.82006836}, {"date": "2018-03-19", "value": 3807.31005859}, {"date": "2018-03-20", "value": 3817.94995117}, {"date": "2018-03-21", "value": 3900.27001953}, {"date": "2018-03-22", "value": 3819.62011719}, {"date": "2018-03-23", "value": 3883.76000977}, {"date": "2018-03-26", "value": 3919.38989258}, {"date": "2018-03-27", "value": 3943.29003906}, {"date": "2018-03-28", "value": 3944.58007812}, {"date": "2018-03-29", "value": 3944.93994141}, {"date": "2018-03-30", "value": 3923.4699707}, {"date": "2018-04-02", "value": 3923.4699707}, {"date": "2018-04-03", "value": 3923.4699707}, {"date": "2018-04-04", "value": 3913.58007812}, {"date": "2018-04-05", "value": 3919.89990234}, {"date": "2018-04-06", "value": 3920.08007812}, {"date": "2018-04-09", "value": 3904.07006836}, {"date": "2018-04-10", "value": 3914.15991211}, {"date": "2018-04-11", "value": 3922.35009766}, {"date": "2018-04-12", "value": 3935.32006836}, {"date": "2018-04-13", "value": 3922.76000977}, {"date": "2018-04-16", "value": 3921.59008789}, {"date": "2018-04-17", "value": 3934.47998047}, {"date": "2018-04-18", "value": 3934.20996094}, {"date": "2018-04-19", "value": 3934.63989258}, {"date": "2018-04-20", "value": 3932.70996094}, {"date": "2018-04-23", "value": 3910.20996094}, {"date": "2018-04-24", "value": 3887.77001953}, {"date": "2018-04-25", "value": 3886.81005859}, {"date": "2018-04-26", "value": 3882.80004883}, {"date": "2018-04-27", "value": 3876.70996094}, {"date": "2018-04-30", "value": 3858.0}, {"date": "2018-05-01", "value": 3857.62988281}, {"date": "2018-05-02", "value": 3857.62988281}, {"date": "2018-05-03", "value": 3830.38989258}, {"date": "2018-05-04", "value": 3826.79003906}, {"date": "2018-05-07", "value": 3822.19995117}, {"date": "2018-05-08", "value": 3805.84008789}, {"date": "2018-05-09", "value": 3793.4699707}, {"date": "2018-05-10", "value": 3803.54003906}, {"date": "2018-05-11", "value": 3808.15991211}, {"date": "2018-05-14", "value": 3818.84008789}, {"date": "2018-05-15", "value": 3829.15991211}, {"date": "2018-05-16", "value": 3814.45996094}, {"date": "2018-05-17", "value": 3776.29003906}, {"date": "2018-05-18", "value": 3776.7800293}, {"date": "2018-05-21", "value": 3773.05004883}, {"date": "2018-05-22", "value": 3763.2199707}, {"date": "2018-05-23", "value": 3785.35009766}, {"date": "2018-05-24", "value": 3788.13989258}, {"date": "2018-05-25", "value": 3791.30004883}, {"date": "2018-05-28", "value": 3796.52001953}, {"date": "2018-05-29", "value": 3781.23999023}, {"date": "2018-05-30", "value": 3790.82006836}, {"date": "2018-05-31", "value": 3829.2199707}, {"date": "2018-06-01", "value": 3845.0}, {"date": "2018-06-04", "value": 3872.80004883}, {"date": "2018-06-05", "value": 3877.93994141}, {"date": "2018-06-06", "value": 3865.12988281}, {"date": "2018-06-07", "value": 3927.44995117}, {"date": "2018-06-08", "value": 3941.02001953}, {"date": "2018-06-11", "value": 3922.82006836}, {"date": "2018-06-12", "value": 3979.91992188}, {"date": "2018-06-13", "value": 3977.62988281}, {"date": "2018-06-14", "value": 3975.58007812}, {"date": "2018-06-15", "value": 3988.08007812}, {"date": "2018-06-18", "value": 3906.67993164}, {"date": "2018-06-19", "value": 3900.33007812}, {"date": "2018-06-20", "value": 3869.19995117}, {"date": "2018-06-21", "value": 3863.44995117}, {"date": "2018-06-22", "value": 3864.48999023}, {"date": "2018-06-25", "value": 3896.93994141}, {"date": "2018-06-26", "value": 3895.87011719}, {"date": "2018-06-27", "value": 3900.25}, {"date": "2018-06-28", "value": 3886.95996094}, {"date": "2018-06-29", "value": 3874.01000977}, {"date": "2018-07-02", "value": 3884.40991211}, {"date": "2018-07-03", "value": 3885.08007812}, {"date": "2018-07-04", "value": 3883.72998047}, {"date": "2018-07-05", "value": 3884.73999023}, {"date": "2018-07-06", "value": 3899.94995117}, {"date": "2018-07-09", "value": 3909.80004883}, {"date": "2018-07-10", "value": 3936.60009766}, {"date": "2018-07-11", "value": 3914.69995117}, {"date": "2018-07-12", "value": 3917.5}, {"date": "2018-07-13", "value": 3906.10009766}, {"date": "2018-07-16", "value": 3893.5}, {"date": "2018-07-17", "value": 3921.69995117}, {"date": "2018-07-18", "value": 3922.19995117}, {"date": "2018-07-19", "value": 3889.80004883}, {"date": "2018-07-20", "value": 3875.10009766}, {"date": "2018-07-23", "value": 3884.89990234}, {"date": "2018-07-24", "value": 3894.60009766}, {"date": "2018-07-25", "value": 3891.39990234}, {"date": "2018-07-26", "value": 3878.80004883}, {"date": "2018-07-27", "value": 3785.39990234}, {"date": "2018-07-30", "value": 3763.69995117}, {"date": "2018-07-31", "value": 3794.69995117}, {"date": "2018-08-01", "value": 3806.80004883}, {"date": "2018-08-02", "value": 3789.10009766}, {"date": "2018-08-03", "value": 3768.0}, {"date": "2018-08-06", "value": 3759.69995117}, {"date": "2018-08-07", "value": 3749.89990234}, {"date": "2018-08-08", "value": 3771.69995117}, {"date": "2018-08-09", "value": 3768.19995117}, {"date": "2018-08-10", "value": 3777.69995117}, {"date": "2018-08-13", "value": 3750.0}, {"date": "2018-08-14", "value": 3742.0}, {"date": "2018-08-15", "value": 3745.39990234}, {"date": "2018-08-16", "value": 3713.5}, {"date": "2018-08-17", "value": 3730.19995117}, {"date": "2018-08-20", "value": 3734.69995117}, {"date": "2018-08-21", "value": 3740.80004883}, {"date": "2018-08-22", "value": 3761.0}, {"date": "2018-08-23", "value": 3782.69995117}, {"date": "2018-08-24", "value": 3788.69995117}, {"date": "2018-08-27", "value": 3793.10009766}, {"date": "2018-08-28", "value": 3811.60009766}, {"date": "2018-08-29", "value": 3845.5}, {"date": "2018-08-30", "value": 3827.89990234}, {"date": "2018-08-31", "value": 3845.30004883}, {"date": "2018-09-03", "value": 3840.80004883}, {"date": "2018-09-04", "value": 3851.30004883}, {"date": "2018-09-05", "value": 3848.89990234}, {"date": "2018-09-06", "value": 3874.60009766}, {"date": "2018-09-07", "value": 3880.30004883}, {"date": "2018-09-10", "value": 3899.80004883}, {"date": "2018-09-11", "value": 3910.39990234}, {"date": "2018-09-12", "value": 3923.60009766}, {"date": "2018-09-13", "value": 3930.69995117}, {"date": "2018-09-14", "value": 3941.39990234}, {"date": "2018-09-17", "value": 3978.30004883}, {"date": "2018-09-18", "value": 3955.89990234}, {"date": "2018-09-19", "value": 3953.80004883}, {"date": "2018-09-20", "value": 3956.10009766}, {"date": "2018-09-21", "value": 3966.69995117}, {"date": "2018-09-24", "value": 3963.10009766}, {"date": "2018-09-25", "value": 3969.10009766}, {"date": "2018-09-26", "value": 3963.80004883}, {"date": "2018-09-27", "value": 3965.39990234}, {"date": "2018-09-28", "value": 4007.89990234}, {"date": "2018-10-01", "value": 3936.60009766}, {"date": "2018-10-02", "value": 3954.89990234}, {"date": "2018-10-03", "value": 3932.80004883}, {"date": "2018-10-04", "value": 3954.5}, {"date": "2018-10-05", "value": 3955.89990234}, {"date": "2018-10-08", "value": 3959.89990234}, {"date": "2018-10-09", "value": 3976.89990234}, {"date": "2018-10-10", "value": 3971.5}, {"date": "2018-10-11", "value": 4016.30004883}, {"date": "2018-10-12", "value": 4043.89990234}, {"date": "2018-10-15", "value": 4043.60009766}, {"date": "2018-10-16", "value": 4054.19995117}, {"date": "2018-10-17", "value": 4052.0}, {"date": "2018-10-18", "value": 4035.5}, {"date": "2018-10-19", "value": 4026.5}, {"date": "2018-10-22", "value": 3984.60009766}, {"date": "2018-10-23", "value": 4001.69995117}, {"date": "2018-10-24", "value": 3981.30004883}, {"date": "2018-10-25", "value": 3963.30004883}, {"date": "2018-10-26", "value": 3967.69995117}, {"date": "2018-10-29", "value": 3959.19995117}, {"date": "2018-10-30", "value": 3980.69995117}, {"date": "2018-10-31", "value": 3966.69995117}, {"date": "2018-11-01", "value": 3953.69995117}, {"date": "2018-11-02", "value": 4020.80004883}, {"date": "2018-11-05", "value": 4039.0}, {"date": "2018-11-06", "value": 3981.89990234}, {"date": "2018-11-07", "value": 4028.10009766}, {"date": "2018-11-08", "value": 4050.19995117}, {"date": "2018-11-09", "value": 4035.30004883}, {"date": "2018-11-12", "value": 4009.39990234}, {"date": "2018-11-13", "value": 4032.5}, {"date": "2018-11-14", "value": 4037.80004883}, {"date": "2018-11-15", "value": 4053.30004883}, {"date": "2018-11-16", "value": 4062.39990234}, {"date": "2018-11-19", "value": 4069.5}, {"date": "2018-11-20", "value": 4109.79980469}, {"date": "2018-11-21", "value": 4112.39990234}, {"date": "2018-11-22", "value": 4106.10009766}, {"date": "2018-11-23", "value": 4112.5}, {"date": "2018-11-26", "value": 4086.30004883}, {"date": "2018-11-27", "value": 4130.10009766}, {"date": "2018-11-28", "value": 4111.89990234}, {"date": "2018-11-29", "value": 4090.69995117}, {"date": "2018-11-30", "value": 4117.0}, {"date": "2018-12-03", "value": 4117.60009766}, {"date": "2018-12-04", "value": 4096.29980469}, {"date": "2018-12-05", "value": 4103.29980469}, {"date": "2018-12-06", "value": 4029.30004883}, {"date": "2018-12-07", "value": 4020.60009766}, {"date": "2018-12-10", "value": 4011.0}, {"date": "2018-12-11", "value": 3963.30004883}, {"date": "2018-12-12", "value": 4003.0}, {"date": "2018-12-13", "value": 3936.30004883}, {"date": "2018-12-14", "value": 4006.5}, {"date": "2018-12-17", "value": 3920.80004883}, {"date": "2018-12-18", "value": 3990.69995117}, {"date": "2018-12-19", "value": 4002.19995117}, {"date": "2018-12-20", "value": 3989.80004883}, {"date": "2018-12-21", "value": 4009.19995117}, {"date": "2018-12-24", "value": 3994.10009766}, {"date": "2018-12-25", "value": 3981.80004883}, {"date": "2018-12-26", "value": 3981.80004883}, {"date": "2018-12-27", "value": 3981.80004883}, {"date": "2018-12-28", "value": 3978.89990234}, {"date": "2018-12-31", "value": 4002.69995117}, {"date": "2019-01-01", "value": 3946.89990234}, {"date": "2019-01-02", "value": 3946.89990234}, {"date": "2019-01-03", "value": 3942.69995117}, {"date": "2019-01-04", "value": 3911.10009766}, {"date": "2019-01-07", "value": 3945.30004883}, {"date": "2019-01-08", "value": 3962.80004883}, {"date": "2019-01-09", "value": 4000.30004883}, {"date": "2019-01-10", "value": 4045.69995117}, {"date": "2019-01-11", "value": 4074.10009766}, {"date": "2019-01-14", "value": 4084.19995117}, {"date": "2019-01-15", "value": 4067.89990234}, {"date": "2019-01-16", "value": 4128.29980469}, {"date": "2019-01-17", "value": 4114.39990234}, {"date": "2019-01-18", "value": 4115.39990234}, {"date": "2019-01-21", "value": 4104.20019531}, {"date": "2019-01-22", "value": 4093.89990234}, {"date": "2019-01-23", "value": 4070.30004883}, {"date": "2019-01-24", "value": 4076.69995117}, {"date": "2019-01-25", "value": 4061.69995117}, {"date": "2019-01-28", "value": 3975.0}, {"date": "2019-01-29", "value": 4065.10009766}, {"date": "2019-01-30", "value": 3953.60009766}, {"date": "2019-01-31", "value": 3920.30004883}, {"date": "2019-02-01", "value": 3957.89990234}, {"date": "2019-02-04", "value": 3922.69995117}, {"date": "2019-02-05", "value": 3952.39990234}, {"date": "2019-02-06", "value": 3941.80004883}, {"date": "2019-02-07", "value": 3951.69995117}, {"date": "2019-02-08", "value": 3994.19995117}, {"date": "2019-02-11", "value": 3977.69995117}, {"date": "2019-02-12", "value": 3996.0}, {"date": "2019-02-13", "value": 4038.19995117}, {"date": "2019-02-14", "value": 4057.10009766}, {"date": "2019-02-15", "value": 4021.10009766}, {"date": "2019-02-18", "value": 3997.0}, {"date": "2019-02-19", "value": 3992.10009766}, {"date": "2019-02-20", "value": 3935.19995117}, {"date": "2019-02-21", "value": 3926.39990234}, {"date": "2019-02-22", "value": 3945.19995117}, {"date": "2019-02-25", "value": 3941.19995117}, {"date": "2019-02-26", "value": 3933.60009766}, {"date": "2019-02-27", "value": 3953.10009766}, {"date": "2019-02-28", "value": 3973.10009766}, {"date": "2019-03-01", "value": 3987.0}, {"date": "2019-03-04", "value": 3978.89990234}, {"date": "2019-03-05", "value": 3960.80004883}, {"date": "2019-03-06", "value": 3986.5}, {"date": "2019-03-07", "value": 3976.30004883}, {"date": "2019-03-08", "value": 3975.89990234}, {"date": "2019-03-11", "value": 3936.30004883}, {"date": "2019-03-12", "value": 3941.39990234}, {"date": "2019-03-13", "value": 3931.0}, {"date": "2019-03-14", "value": 3945.30004883}, {"date": "2019-03-15", "value": 3939.5}, {"date": "2019-03-18", "value": 3943.80004883}, {"date": "2019-03-19", "value": 3961.89990234}, {"date": "2019-03-20", "value": 3978.30004883}, {"date": "2019-03-21", "value": 3987.80004883}, {"date": "2019-03-22", "value": 4000.39990234}, {"date": "2019-03-25", "value": 3965.60009766}, {"date": "2019-03-26", "value": 3970.39990234}, {"date": "2019-03-27", "value": 3955.80004883}, {"date": "2019-03-28", "value": 3965.89990234}, {"date": "2019-03-29", "value": 3975.60009766}, {"date": "2019-04-01", "value": 3977.10009766}, {"date": "2019-04-02", "value": 3977.60009766}, {"date": "2019-04-03", "value": 3976.5}, {"date": "2019-04-04", "value": 4059.39990234}, {"date": "2019-04-05", "value": 4053.89990234}, {"date": "2019-04-08", "value": 4054.0}, {"date": "2019-04-09", "value": 4053.80004883}, {"date": "2019-04-10", "value": 4068.80004883}, {"date": "2019-04-11", "value": 4057.0}, {"date": "2019-04-12", "value": 4054.5}, {"date": "2019-04-15", "value": 4053.89990234}, {"date": "2019-04-16", "value": 4037.0}, {"date": "2019-04-17", "value": 4038.10009766}, {"date": "2019-04-18", "value": 4035.69995117}, {"date": "2019-04-19", "value": 4029.60009766}, {"date": "2019-04-22", "value": 4029.60009766}, {"date": "2019-04-23", "value": 4029.60009766}, {"date": "2019-04-24", "value": 4040.39990234}, {"date": "2019-04-25", "value": 4035.69995117}, {"date": "2019-04-26", "value": 4019.0}, {"date": "2019-04-29", "value": 4020.60009766}, {"date": "2019-04-30", "value": 4031.19995117}, {"date": "2019-05-01", "value": 4056.39990234}, {"date": "2019-05-02", "value": 4056.39990234}, {"date": "2019-05-03", "value": 4049.80004883}, {"date": "2019-05-06", "value": 4031.89990234}, {"date": "2019-05-07", "value": 4048.30004883}, {"date": "2019-05-08", "value": 4040.39990234}, {"date": "2019-05-09", "value": 4042.69995117}, {"date": "2019-05-10", "value": 4026.39990234}, {"date": "2019-05-13", "value": 4040.30004883}, {"date": "2019-05-14", "value": 4040.60009766}, {"date": "2019-05-15", "value": 4051.5}, {"date": "2019-05-16", "value": 4042.10009766}, {"date": "2019-05-17", "value": 4046.89990234}, {"date": "2019-05-20", "value": 4015.0}, {"date": "2019-05-21", "value": 4040.80004883}, {"date": "2019-05-22", "value": 4043.30004883}, {"date": "2019-05-23", "value": 4064.69995117}, {"date": "2019-05-24", "value": 4050.30004883}, {"date": "2019-05-27", "value": 4066.30004883}, {"date": "2019-05-28", "value": 4063.10009766}, {"date": "2019-05-29", "value": 4055.10009766}, {"date": "2019-05-30", "value": 4041.80004883}, {"date": "2019-05-31", "value": 4034.39990234}, {"date": "2019-06-03", "value": 4041.80004883}, {"date": "2019-06-04", "value": 4051.0}, {"date": "2019-06-05", "value": 4088.69995117}, {"date": "2019-06-06", "value": 4077.10009766}, {"date": "2019-06-07", "value": 4068.30004883}, {"date": "2019-06-10", "value": 4072.19995117}, {"date": "2019-06-11", "value": 4068.30004883}, {"date": "2019-06-12", "value": 4089.89990234}, {"date": "2019-06-13", "value": 4083.0}, {"date": "2019-06-14", "value": 4071.60009766}, {"date": "2019-06-17", "value": 4059.80004883}, {"date": "2019-06-18", "value": 4045.19995117}, {"date": "2019-06-19", "value": 4038.89990234}, {"date": "2019-06-20", "value": 4042.89990234}, {"date": "2019-06-21", "value": 4078.5}, {"date": "2019-06-24", "value": 4083.19995117}, {"date": "2019-06-25", "value": 4110.70019531}, {"date": "2019-06-26", "value": 4107.20019531}, {"date": "2019-06-27", "value": 4100.60009766}, {"date": "2019-06-28", "value": 4097.5}, {"date": "2019-07-01", "value": 4101.70019531}, {"date": "2019-07-02", "value": 4088.10009766}, {"date": "2019-07-03", "value": 4077.60009766}, {"date": "2019-07-04", "value": 4079.19995117}, {"date": "2019-07-05", "value": 4079.5}, {"date": "2019-07-08", "value": 4074.69995117}, {"date": "2019-07-09", "value": 4060.30004883}, {"date": "2019-07-10", "value": 4058.39990234}, {"date": "2019-07-11", "value": 4058.69995117}, {"date": "2019-07-12", "value": 4078.80004883}, {"date": "2019-07-15", "value": 4073.69995117}, {"date": "2019-07-16", "value": 4069.19995117}, {"date": "2019-07-17", "value": 4051.0}, {"date": "2019-07-18", "value": 4050.39990234}, {"date": "2019-07-19", "value": 4047.19995117}, {"date": "2019-07-22", "value": 4057.60009766}, {"date": "2019-07-23", "value": 4048.80004883}, {"date": "2019-07-24", "value": 3994.30004883}, {"date": "2019-07-25", "value": 4024.0}, {"date": "2019-07-26", "value": 4018.80004883}, {"date": "2019-07-29", "value": 4026.89990234}, {"date": "2019-07-30", "value": 4029.80004883}, {"date": "2019-07-31", "value": 4043.19995117}, {"date": "2019-08-01", "value": 4045.30004883}, {"date": "2019-08-02", "value": 4004.89990234}, {"date": "2019-08-05", "value": 4030.39990234}, {"date": "2019-08-06", "value": 4059.10009766}, {"date": "2019-08-07", "value": 4064.10009766}, {"date": "2019-08-08", "value": 4060.30004883}, {"date": "2019-08-09", "value": 4068.5}, {"date": "2019-08-12", "value": 4065.19995117}, {"date": "2019-08-13", "value": 4075.19995117}, {"date": "2019-08-14", "value": 4083.80004883}, {"date": "2019-08-15", "value": 4073.69995117}, {"date": "2019-08-16", "value": 4064.19995117}, {"date": "2019-08-19", "value": 4045.80004883}, {"date": "2019-08-20", "value": 4051.80004883}, {"date": "2019-08-21", "value": 4044.80004883}, {"date": "2019-08-22", "value": 4054.80004883}, {"date": "2019-08-23", "value": 4059.19995117}, {"date": "2019-08-26", "value": 4071.80004883}, {"date": "2019-08-27", "value": 4093.39990234}, {"date": "2019-08-28", "value": 4087.30004883}, {"date": "2019-08-29", "value": 4082.19995117}, {"date": "2019-08-30", "value": 4075.30004883}, {"date": "2019-09-02", "value": 4061.60009766}, {"date": "2019-09-03", "value": 4044.89990234}, {"date": "2019-09-04", "value": 4038.19995117}, {"date": "2019-09-05", "value": 4070.19995117}, {"date": "2019-09-06", "value": 4079.60009766}, {"date": "2019-09-09", "value": 4078.10009766}, {"date": "2019-09-10", "value": 4076.30004883}, {"date": "2019-09-11", "value": 4080.69995117}, {"date": "2019-09-12", "value": 4071.30004883}, {"date": "2019-09-13", "value": 4076.80004883}, {"date": "2019-09-16", "value": 4100.39990234}, {"date": "2019-09-17", "value": 4075.69995117}, {"date": "2019-09-18", "value": 4076.0}, {"date": "2019-09-19", "value": 4082.0}, {"date": "2019-09-20", "value": 4094.0}, {"date": "2019-09-23", "value": 4084.60009766}, {"date": "2019-09-24", "value": 4097.79980469}, {"date": "2019-09-25", "value": 4109.39990234}, {"date": "2019-09-26", "value": 4098.60009766}, {"date": "2019-09-27", "value": 4062.5}, {"date": "2019-09-30", "value": 4065.80004883}, {"date": "2019-10-01", "value": 4034.69995117}, {"date": "2019-10-02", "value": 4015.89990234}, {"date": "2019-10-03", "value": 4020.69995117}, {"date": "2019-10-04", "value": 4031.30004883}, {"date": "2019-10-07", "value": 4046.10009766}, {"date": "2019-10-08", "value": 4042.19995117}, {"date": "2019-10-09", "value": 4045.30004883}, {"date": "2019-10-10", "value": 4043.30004883}, {"date": "2019-10-11", "value": 4060.0}, {"date": "2019-10-14", "value": 4061.7199707}, {"date": "2019-10-15", "value": 4056.35009766}, {"date": "2019-10-16", "value": 4054.58007812}, {"date": "2019-10-17", "value": 4055.81005859}, {"date": "2019-10-18", "value": 4081.19995117}, {"date": "2019-10-21", "value": 4088.36010742}, {"date": "2019-10-22", "value": 4098.00976562}, {"date": "2019-10-23", "value": 4094.39990234}, {"date": "2019-10-24", "value": 4090.22998047}, {"date": "2019-10-25", "value": 4032.34008789}, {"date": "2019-10-28", "value": 4098.31982422}, {"date": "2019-10-29", "value": 4065.45996094}, {"date": "2019-10-30", "value": 4055.12011719}, {"date": "2019-10-31", "value": 4030.66992188}, {"date": "2019-11-01", "value": 4037.56005859}, {"date": "2019-11-04", "value": 4055.56005859}, {"date": "2019-11-05", "value": 4042.51000977}, {"date": "2019-11-06", "value": 4099.35009766}, {"date": "2019-11-07", "value": 4093.60009766}, {"date": "2019-11-12", "value": 4086.55004883}, {"date": "2019-11-13", "value": 4088.27001953}, {"date": "2019-11-15", "value": 4076.91992188}, {"date": "2019-11-18", "value": 4087.0}, {"date": "2019-11-19", "value": 4069.62988281}, {"date": "2019-11-20", "value": 4047.62011719}, {"date": "2019-11-21", "value": 4043.70996094}, {"date": "2019-11-22", "value": 4029.36010742}, {"date": "2019-11-25", "value": 3939.82006836}, {"date": "2019-11-26", "value": 3999.76000977}, {"date": "2019-11-27", "value": 4007.64990234}, {"date": "2019-11-28", "value": 4004.51000977}, {"date": "2019-11-29", "value": 4002.7199707}, {"date": "2019-12-02", "value": 4000.22998047}, {"date": "2019-12-03", "value": 4002.12011719}, {"date": "2019-12-04", "value": 4031.12011719}, {"date": "2019-12-05", "value": 4028.87011719}, {"date": "2019-12-06", "value": 3966.77001953}, {"date": "2019-12-09", "value": 4040.12011719}, {"date": "2019-12-10", "value": 4033.26000977}, {"date": "2019-12-11", "value": 4036.40991211}, {"date": "2019-12-12", "value": 4040.05004883}, {"date": "2019-12-13", "value": 4047.23999023}, {"date": "2019-12-16", "value": 4063.13989258}, {"date": "2019-12-17", "value": 3981.02001953}, {"date": "2019-12-18", "value": 3977.43994141}, {"date": "2019-12-19", "value": 4031.15991211}, {"date": "2019-12-20", "value": 4029.13989258}, {"date": "2019-12-23", "value": 4024.94995117}, {"date": "2019-12-24", "value": 4018.92993164}, {"date": "2019-12-25", "value": 4016.82006836}, {"date": "2019-12-26", "value": 4016.82006836}, {"date": "2019-12-27", "value": 4016.82006836}, {"date": "2019-12-30", "value": 4053.44995117}, {"date": "2019-12-31", "value": 4080.87988281}, {"date": "2020-01-01", "value": 4094.19995117}, {"date": "2020-01-02", "value": 4094.19995117}, {"date": "2020-01-03", "value": 4077.20996094}, {"date": "2020-01-06", "value": 4059.77001953}, {"date": "2020-01-07", "value": 4089.62011719}, {"date": "2020-01-08", "value": 4095.64990234}, {"date": "2020-01-09", "value": 4073.23999023}, {"date": "2020-01-10", "value": 4075.41992188}, {"date": "2020-01-13", "value": 4079.42993164}, {"date": "2020-01-14", "value": 4088.2199707}, {"date": "2020-01-15", "value": 4082.17993164}, {"date": "2020-01-16", "value": 4091.54003906}, {"date": "2020-01-17", "value": 4094.42993164}, {"date": "2020-01-20", "value": 4086.67993164}, {"date": "2020-01-21", "value": 4040.65991211}, {"date": "2020-01-22", "value": 4046.86010742}, {"date": "2020-01-23", "value": 4040.85009766}, {"date": "2020-01-24", "value": 4039.62011719}, {"date": "2020-01-27", "value": 4030.42993164}, {"date": "2020-01-28", "value": 4023.61010742}, {"date": "2020-01-29", "value": 4015.69995117}, {"date": "2020-01-30", "value": 4001.34008789}, {"date": "2020-01-31", "value": 4013.91992188}, {"date": "2020-02-03", "value": 3960.12011719}, {"date": "2020-02-04", "value": 4026.5300293}, {"date": "2020-02-05", "value": 4034.51000977}, {"date": "2020-02-06", "value": 4025.29003906}, {"date": "2020-02-07", "value": 4022.87988281}, {"date": "2020-02-10", "value": 4010.39990234}, {"date": "2020-02-11", "value": 4015.08007812}, {"date": "2020-02-12", "value": 4004.05004883}, {"date": "2020-02-13", "value": 4001.63989258}, {"date": "2020-02-14", "value": 3991.84008789}, {"date": "2020-02-17", "value": 3987.39990234}, {"date": "2020-02-18", "value": 3991.91992188}, {"date": "2020-02-19", "value": 3979.47998047}, {"date": "2020-02-20", "value": 3976.35009766}, {"date": "2020-02-21", "value": 3985.57006836}, {"date": "2020-02-24", "value": 3989.89990234}, {"date": "2020-02-25", "value": 3988.89990234}, {"date": "2020-02-26", "value": 3994.94995117}, {"date": "2020-02-27", "value": 4009.87988281}, {"date": "2020-02-28", "value": 4029.87988281}, {"date": "2020-03-02", "value": 4045.13989258}, {"date": "2020-03-03", "value": 4077.86010742}, {"date": "2020-03-04", "value": 4068.76000977}, {"date": "2020-03-05", "value": 4081.26000977}, {"date": "2020-03-06", "value": 4092.30004883}, {"date": "2020-03-09", "value": 4140.22998047}, {"date": "2020-03-10", "value": 4160.12011719}, {"date": "2020-03-11", "value": 4142.39013672}, {"date": "2020-03-12", "value": 4134.24023438}, {"date": "2020-03-13", "value": 4107.77001953}, {"date": "2020-03-16", "value": 4091.92993164}, {"date": "2020-03-17", "value": 4030.61010742}, {"date": "2020-03-18", "value": 4061.89990234}, {"date": "2020-03-19", "value": 4048.61010742}, {"date": "2020-03-20", "value": 4008.0300293}, {"date": "2020-03-23", "value": 3982.56005859}, {"date": "2020-03-24", "value": 3975.7800293}, {"date": "2020-03-25", "value": 4016.64990234}, {"date": "2020-03-26", "value": 4019.14990234}, {"date": "2020-03-27", "value": 4085.67993164}, {"date": "2020-03-30", "value": 4086.93994141}, {"date": "2020-03-31", "value": 4122.56005859}, {"date": "2020-04-01", "value": 4082.69995117}, {"date": "2020-04-02", "value": 4062.15991211}, {"date": "2020-04-03", "value": 4068.60009766}, {"date": "2020-04-06", "value": 4030.63989258}, {"date": "2020-04-07", "value": 4025.55004883}, {"date": "2020-04-08", "value": 4056.5}, {"date": "2020-04-09", "value": 4056.79003906}, {"date": "2020-04-10", "value": 4053.34008789}, {"date": "2020-04-13", "value": 4053.34008789}, {"date": "2020-04-14", "value": 4053.34008789}, {"date": "2020-04-15", "value": 4081.18994141}, {"date": "2020-04-16", "value": 4071.18994141}, {"date": "2020-04-17", "value": 4060.2199707}, {"date": "2020-04-20", "value": 4048.73999023}, {"date": "2020-04-21", "value": 4059.67993164}, {"date": "2020-04-22", "value": 4052.29003906}, {"date": "2020-04-23", "value": 4073.23999023}, {"date": "2020-04-24", "value": 4025.33007812}, {"date": "2020-04-27", "value": 4045.69995117}, {"date": "2020-04-28", "value": 4071.05004883}, {"date": "2020-04-29", "value": 4079.87011719}, {"date": "2020-04-30", "value": 4096.77001953}, {"date": "2020-05-01", "value": 4080.85009766}, {"date": "2020-05-04", "value": 4080.85009766}, {"date": "2020-05-05", "value": 4099.62988281}, {"date": "2020-05-06", "value": 4088.97998047}, {"date": "2020-05-07", "value": 4055.55004883}, {"date": "2020-05-08", "value": 3984.23999023}, {"date": "2020-05-11", "value": 4074.59008789}, {"date": "2020-05-12", "value": 4080.12988281}, {"date": "2020-05-13", "value": 4105.14990234}, {"date": "2020-05-14", "value": 4099.74023438}, {"date": "2020-05-15", "value": 4070.55004883}, {"date": "2020-05-18", "value": 4081.18994141}, {"date": "2020-05-19", "value": 4084.0300293}, {"date": "2020-05-20", "value": 4145.39013672}, {"date": "2020-05-21", "value": 4154.68994141}, {"date": "2020-05-22", "value": 4140.83984375}, {"date": "2020-05-25", "value": 4118.85986328}, {"date": "2020-05-26", "value": 4118.31005859}, {"date": "2020-05-27", "value": 4134.35009766}, {"date": "2020-05-28", "value": 4164.27001953}, {"date": "2020-05-29", "value": 4157.68017578}, {"date": "2020-06-01", "value": 4196.31005859}, {"date": "2020-06-02", "value": 4180.31005859}, {"date": "2020-06-03", "value": 4201.33007812}, {"date": "2020-06-04", "value": 4206.60009766}, {"date": "2020-06-05", "value": 4210.62988281}, {"date": "2020-06-08", "value": 4246.27978516}, {"date": "2020-06-09", "value": 4245.43994141}, {"date": "2020-06-10", "value": 4256.33984375}, {"date": "2020-06-11", "value": 4284.79003906}, {"date": "2020-06-12", "value": 4299.93994141}, {"date": "2020-06-15", "value": 4284.66015625}, {"date": "2020-06-16", "value": 4271.35009766}, {"date": "2020-06-17", "value": 4294.14013672}, {"date": "2020-06-18", "value": 4269.70019531}, {"date": "2020-06-19", "value": 4277.54980469}, {"date": "2020-06-22", "value": 4257.91992188}, {"date": "2020-06-23", "value": 4278.50976562}, {"date": "2020-06-24", "value": 4325.85986328}, {"date": "2020-06-25", "value": 4328.68994141}, {"date": "2020-06-26", "value": 4290.31982422}, {"date": "2020-06-29", "value": 4296.43994141}, {"date": "2020-06-30", "value": 4319.52978516}, {"date": "2020-07-01", "value": 4289.74023438}, {"date": "2020-07-02", "value": 4294.83984375}, {"date": "2020-07-03", "value": 4317.97021484}, {"date": "2020-07-06", "value": 4294.85009766}, {"date": "2020-07-07", "value": 4313.02001953}, {"date": "2020-07-08", "value": 4315.70019531}, {"date": "2020-07-09", "value": 4319.06982422}, {"date": "2020-07-10", "value": 4328.85986328}, {"date": "2020-07-13", "value": 4317.91992188}, {"date": "2020-07-14", "value": 4335.18017578}, {"date": "2020-07-15", "value": 4353.29980469}, {"date": "2020-07-16", "value": 4374.72998047}, {"date": "2020-07-17", "value": 4358.20996094}, {"date": "2020-07-20", "value": 4372.83007812}, {"date": "2020-07-21", "value": 4373.43017578}, {"date": "2020-07-22", "value": 4369.29980469}, {"date": "2020-07-23", "value": 4406.87988281}, {"date": "2020-07-24", "value": 4413.97021484}, {"date": "2020-07-27", "value": 4412.52978516}, {"date": "2020-07-28", "value": 4465.83984375}, {"date": "2020-07-29", "value": 4469.08984375}, {"date": "2020-07-30", "value": 4472.37011719}, {"date": "2020-07-31", "value": 4475.60986328}, {"date": "2020-08-03", "value": 4496.18017578}, {"date": "2020-08-04", "value": 4461.18994141}, {"date": "2020-08-05", "value": 4481.45019531}, {"date": "2020-08-06", "value": 4506.00976562}, {"date": "2020-08-07", "value": 4491.68017578}, {"date": "2020-08-10", "value": 4494.08007812}, {"date": "2020-08-11", "value": 4469.31005859}, {"date": "2020-08-12", "value": 4486.62988281}, {"date": "2020-08-13", "value": 4487.54980469}, {"date": "2020-08-14", "value": 4518.35986328}, {"date": "2020-08-17", "value": 4481.83984375}, {"date": "2020-08-18", "value": 4500.75976562}, {"date": "2020-08-19", "value": 4516.97021484}, {"date": "2020-08-20", "value": 4528.02978516}, {"date": "2020-08-21", "value": 4499.43017578}, {"date": "2020-08-24", "value": 4494.12011719}, {"date": "2020-08-25", "value": 4503.64013672}, {"date": "2020-08-26", "value": 4502.99023438}, {"date": "2020-08-27", "value": 4501.04003906}, {"date": "2020-08-28", "value": 4498.08984375}, {"date": "2020-08-31", "value": 4533.35009766}, {"date": "2020-09-01", "value": 4543.77978516}, {"date": "2020-09-02", "value": 4547.12988281}, {"date": "2020-09-03", "value": 4498.81005859}, {"date": "2020-09-04", "value": 4500.56982422}, {"date": "2020-09-07", "value": 4512.47998047}, {"date": "2020-09-08", "value": 4504.54980469}, {"date": "2020-09-09", "value": 4503.85009766}, {"date": "2020-09-10", "value": 4493.37011719}, {"date": "2020-09-11", "value": 4531.20996094}, {"date": "2020-09-14", "value": 4537.12011719}, {"date": "2020-09-15", "value": 4546.10009766}, {"date": "2020-09-16", "value": 4547.87011719}, {"date": "2020-09-17", "value": 4537.33007812}, {"date": "2020-09-18", "value": 4521.97998047}, {"date": "2020-09-21", "value": 4535.50976562}, {"date": "2020-09-22", "value": 4522.31005859}, {"date": "2020-09-23", "value": 4520.54003906}, {"date": "2020-09-24", "value": 4493.35009766}, {"date": "2020-09-25", "value": 4467.47021484}, {"date": "2020-09-28", "value": 4475.37988281}, {"date": "2020-09-29", "value": 4481.56005859}, {"date": "2020-09-30", "value": 4508.24023438}, {"date": "2020-10-01", "value": 4510.04980469}, {"date": "2020-10-02", "value": 4525.83984375}, {"date": "2020-10-05", "value": 4512.16015625}, {"date": "2020-10-06", "value": 4527.70019531}, {"date": "2020-10-07", "value": 4536.95996094}, {"date": "2020-10-08", "value": 4527.08984375}, {"date": "2020-10-09", "value": 4533.56005859}, {"date": "2020-10-12", "value": 4550.16015625}, {"date": "2020-10-13", "value": 4543.00976562}, {"date": "2020-10-14", "value": 4560.24023438}, {"date": "2020-10-15", "value": 4543.89990234}, {"date": "2020-10-16", "value": 4540.50976562}, {"date": "2020-10-19", "value": 4562.18994141}, {"date": "2020-10-20", "value": 4577.31005859}, {"date": "2020-10-21", "value": 4605.72021484}, {"date": "2020-10-22", "value": 4622.20996094}, {"date": "2020-10-23", "value": 4606.56005859}, {"date": "2020-10-26", "value": 4611.27978516}, {"date": "2020-10-27", "value": 4608.81005859}, {"date": "2020-10-28", "value": 4648.85986328}, {"date": "2020-10-29", "value": 4572.14990234}, {"date": "2020-10-30", "value": 4587.68994141}, {"date": "2020-11-02", "value": 4548.33984375}, {"date": "2020-11-03", "value": 4553.33007812}, {"date": "2020-11-04", "value": 4579.81982422}, {"date": "2020-11-05", "value": 4580.81005859}, {"date": "2020-11-06", "value": 4607.52978516}, {"date": "2020-11-09", "value": 4629.79980469}, {"date": "2020-11-10", "value": 4627.52001953}, {"date": "2020-11-11", "value": 4593.70019531}, {"date": "2020-11-12", "value": 4589.12011719}, {"date": "2020-11-13", "value": 4617.45019531}, {"date": "2020-11-16", "value": 4623.35986328}, {"date": "2020-11-17", "value": 4632.0}, {"date": "2020-11-18", "value": 4629.85009766}, {"date": "2020-11-19", "value": 4601.10986328}, {"date": "2020-11-20", "value": 4594.85986328}, {"date": "2020-11-23", "value": 4608.97998047}, {"date": "2020-11-24", "value": 4620.60009766}, {"date": "2020-11-25", "value": 4610.10986328}, {"date": "2020-11-26", "value": 4597.50976562}, {"date": "2020-11-27", "value": 4602.79003906}, {"date": "2020-11-30", "value": 4610.62011719}, {"date": "2020-12-01", "value": 4483.39990234}, {"date": "2020-12-02", "value": 4530.25976562}, {"date": "2020-12-03", "value": 4714.35986328}, {"date": "2020-12-04", "value": 4744.97998047}, {"date": "2020-12-07", "value": 4760.43994141}, {"date": "2020-12-08", "value": 4738.41992188}, {"date": "2020-12-09", "value": 4736.39990234}, {"date": "2020-12-10", "value": 4738.56005859}, {"date": "2020-12-11", "value": 4729.33984375}, {"date": "2020-12-14", "value": 4742.06982422}, {"date": "2020-12-15", "value": 4755.22021484}, {"date": "2020-12-16", "value": 4757.25}, {"date": "2020-12-17", "value": 4759.14990234}, {"date": "2020-12-18", "value": 4818.8515625}, {"date": "2020-12-21", "value": 4380.54003906}, {"date": "2020-12-22", "value": 4346.60009766}, {"date": "2020-12-23", "value": 4536.91992188}, {"date": "2020-12-24", "value": 4713.79003906}, {"date": "2020-12-25", "value": 4715.43017578}, {"date": "2020-12-28", "value": 4715.43017578}, {"date": "2020-12-29", "value": 4719.39013672}, {"date": "2020-12-30", "value": 4748.91015625}, {"date": "2020-12-31", "value": 4754.85986328}, {"date": "2021-01-01", "value": 4751.95996094}, {"date": "2021-01-04", "value": 4751.95996094}, {"date": "2021-01-05", "value": 4760.97021484}, {"date": "2021-01-06", "value": 4758.89013672}, {"date": "2021-01-07", "value": 4627.14990234}, {"date": "2021-01-08", "value": 4565.45996094}, {"date": "2021-01-11", "value": 4622.43994141}, {"date": "2021-01-12", "value": 4704.0}, {"date": "2021-01-13", "value": 4581.49023438}, {"date": "2021-01-14", "value": 4537.24023438}, {"date": "2021-01-15", "value": 4527.95996094}, {"date": "2021-01-18", "value": 4534.54003906}, {"date": "2021-01-19", "value": 4526.14013672}, {"date": "2021-01-20", "value": 4534.60009766}, {"date": "2021-01-21", "value": 4547.14990234}, {"date": "2021-01-22", "value": 4549.52001953}, {"date": "2021-01-25", "value": 4577.41015625}, {"date": "2021-01-26", "value": 4529.50976562}, {"date": "2021-01-27", "value": 4522.22021484}, {"date": "2021-01-28", "value": 4542.56982422}, {"date": "2021-01-29", "value": 4537.06005859}, {"date": "2021-02-01", "value": 4546.29980469}, {"date": "2021-02-02", "value": 4529.16992188}, {"date": "2021-02-03", "value": 4508.75976562}, {"date": "2021-02-04", "value": 4504.35986328}, {"date": "2021-02-05", "value": 4493.54003906}, {"date": "2021-02-08", "value": 4490.60009766}, {"date": "2021-02-09", "value": 4509.52001953}, {"date": "2021-02-10", "value": 4537.93017578}, {"date": "2021-02-11", "value": 4545.10986328}, {"date": "2021-02-12", "value": 4529.29003906}, {"date": "2021-02-15", "value": 4538.37988281}, {"date": "2021-02-16", "value": 4501.60009766}, {"date": "2021-02-17", "value": 4486.64990234}, {"date": "2021-02-18", "value": 4455.24023438}, {"date": "2021-02-19", "value": 4483.14990234}, {"date": "2021-02-22", "value": 4525.56982422}, {"date": "2021-02-23", "value": 4525.02978516}, {"date": "2021-02-24", "value": 4526.52978516}, {"date": "2021-02-25", "value": 4501.20996094}, {"date": "2021-02-26", "value": 4543.49023438}, {"date": "2021-03-01", "value": 4457.18994141}, {"date": "2021-03-02", "value": 4475.66015625}, {"date": "2021-03-03", "value": 4471.04003906}, {"date": "2021-03-04", "value": 4482.58984375}, {"date": "2021-03-05", "value": 4442.64990234}, {"date": "2021-03-08", "value": 4448.16992188}, {"date": "2021-03-09", "value": 4438.91992188}, {"date": "2021-03-10", "value": 4464.04980469}, {"date": "2021-03-11", "value": 4464.35009766}, {"date": "2021-03-12", "value": 4460.02001953}, {"date": "2021-03-15", "value": 4435.25976562}, {"date": "2021-03-16", "value": 4458.14990234}, {"date": "2021-03-17", "value": 4444.47021484}, {"date": "2021-03-18", "value": 4445.97021484}, {"date": "2021-03-19", "value": 4450.68994141}, {"date": "2021-03-22", "value": 4457.06982422}, {"date": "2021-03-23", "value": 4467.29003906}, {"date": "2021-03-24", "value": 4444.72998047}, {"date": "2021-03-25", "value": 4436.62988281}, {"date": "2021-03-26", "value": 4413.72998047}, {"date": "2021-03-29", "value": 4421.83984375}, {"date": "2021-03-30", "value": 4405.93017578}, {"date": "2021-03-31", "value": 4414.12011719}, {"date": "2021-04-01", "value": 4414.72998047}, {"date": "2021-04-02", "value": 4406.75976562}, {"date": "2021-04-05", "value": 4406.75976562}, {"date": "2021-04-06", "value": 4406.75976562}, {"date": "2021-04-07", "value": 4447.70996094}, {"date": "2021-04-08", "value": 4480.95019531}, {"date": "2021-04-09", "value": 4470.87988281}, {"date": "2021-04-12", "value": 4475.95019531}, {"date": "2021-04-13", "value": 4485.89013672}, {"date": "2021-04-14", "value": 4450.24023438}, {"date": "2021-04-15", "value": 4507.16992188}, {"date": "2021-04-16", "value": 4487.39013672}, {"date": "2021-04-19", "value": 4503.45996094}, {"date": "2021-04-20", "value": 4523.58984375}, {"date": "2021-04-21", "value": 4495.56005859}, {"date": "2021-04-22", "value": 4480.72998047}, {"date": "2021-04-23", "value": 4494.06005859}, {"date": "2021-04-26", "value": 4500.70019531}, {"date": "2021-04-27", "value": 4523.31005859}, {"date": "2021-04-28", "value": 4492.58984375}, {"date": "2021-04-29", "value": 4535.37011719}, {"date": "2021-04-30", "value": 4555.02001953}, {"date": "2021-05-03", "value": 4549.47998047}, {"date": "2021-05-04", "value": 4530.68017578}, {"date": "2021-05-05", "value": 4513.27978516}, {"date": "2021-05-06", "value": 4515.08984375}, {"date": "2021-05-07", "value": 4490.00976562}, {"date": "2021-05-10", "value": 4510.35986328}, {"date": "2021-05-11", "value": 4550.83007812}, {"date": "2021-05-12", "value": 4523.20019531}, {"date": "2021-05-13", "value": 4509.91015625}, {"date": "2021-05-14", "value": 4495.04003906}, {"date": "2021-05-17", "value": 4500.99023438}, {"date": "2021-05-18", "value": 4527.81982422}, {"date": "2021-05-19", "value": 4543.18994141}, {"date": "2021-05-20", "value": 4542.93017578}, {"date": "2021-05-21", "value": 4550.29980469}, {"date": "2021-05-24", "value": 4545.75976562}, {"date": "2021-05-25", "value": 4543.91015625}, {"date": "2021-05-26", "value": 4554.64013672}, {"date": "2021-05-27", "value": 4550.97998047}, {"date": "2021-05-28", "value": 4519.43017578}, {"date": "2021-05-31", "value": 4520.75}, {"date": "2021-06-01", "value": 4525.41992188}, {"date": "2021-06-02", "value": 4543.31005859}, {"date": "2021-06-03", "value": 4538.50976562}, {"date": "2021-06-04", "value": 4546.64013672}, {"date": "2021-06-07", "value": 4514.22021484}, {"date": "2021-06-08", "value": 4537.33007812}, {"date": "2021-06-09", "value": 4545.25976562}, {"date": "2021-06-10", "value": 4550.83007812}, {"date": "2021-06-11", "value": 4557.91015625}, {"date": "2021-06-14", "value": 4551.22998047}, {"date": "2021-06-15", "value": 4683.25}, {"date": "2021-06-16", "value": 4553.79003906}, {"date": "2021-06-17", "value": 4553.18017578}, {"date": "2021-06-18", "value": 4441.25}, {"date": "2021-06-21", "value": 4435.75}, {"date": "2021-06-22", "value": 4457.14990234}, {"date": "2021-06-23", "value": 4441.5}, {"date": "2021-06-24", "value": 4470.10009766}, {"date": "2021-06-25", "value": 4455.52001953}, {"date": "2021-06-28", "value": 4471.04003906}, {"date": "2021-06-29", "value": 4513.45019531}, {"date": "2021-06-30", "value": 4623.16992188}, {"date": "2021-07-01", "value": 4622.58984375}, {"date": "2021-07-02", "value": 4633.75}, {"date": "2021-07-05", "value": 4589.22021484}, {"date": "2021-07-06", "value": 4593.99023438}, {"date": "2021-07-07", "value": 4597.20019531}, {"date": "2021-07-08", "value": 4533.52001953}, {"date": "2021-07-09", "value": 4526.18994141}, {"date": "2021-07-12", "value": 4500.62988281}, {"date": "2021-07-13", "value": 4409.77978516}, {"date": "2021-07-14", "value": 4420.58007812}, {"date": "2021-07-15", "value": 4418.85009766}, {"date": "2021-07-16", "value": 4567.72998047}, {"date": "2021-07-19", "value": 4559.97998047}, {"date": "2021-07-20", "value": 4549.81982422}, {"date": "2021-07-21", "value": 4471.41992188}, {"date": "2021-07-22", "value": 4493.72021484}, {"date": "2021-07-23", "value": 4424.41992188}, {"date": "2021-07-26", "value": 4432.62988281}, {"date": "2021-07-27", "value": 4443.43017578}, {"date": "2021-07-28", "value": 4451.02001953}, {"date": "2021-07-29", "value": 4438.16992188}, {"date": "2021-07-30", "value": 4470.95019531}, {"date": "2021-08-02", "value": 4491.54980469}, {"date": "2021-08-03", "value": 4487.64013672}, {"date": "2021-08-04", "value": 4455.41992188}, {"date": "2021-08-05", "value": 4579.89013672}, {"date": "2021-08-06", "value": 4578.95996094}, {"date": "2021-08-09", "value": 4559.74023438}, {"date": "2021-08-10", "value": 4539.77978516}, {"date": "2021-08-11", "value": 4532.31005859}, {"date": "2021-08-12", "value": 4425.10986328}, {"date": "2021-08-13", "value": 4535.64990234}, {"date": "2021-08-16", "value": 4540.85009766}, {"date": "2021-08-17", "value": 4552.70019531}, {"date": "2021-08-18", "value": 4544.93994141}, {"date": "2021-08-19", "value": 4528.35986328}, {"date": "2021-08-20", "value": 4521.97998047}, {"date": "2021-08-23", "value": 4525.87988281}, {"date": "2021-08-24", "value": 4549.14013672}, {"date": "2021-08-25", "value": 4553.97998047}, {"date": "2021-08-26", "value": 4557.29003906}, {"date": "2021-08-27", "value": 4568.72998047}, {"date": "2021-08-30", "value": 4560.66992188}, {"date": "2021-08-31", "value": 4577.04003906}, {"date": "2021-09-01", "value": 4587.47021484}, {"date": "2021-09-02", "value": 4585.29003906}, {"date": "2021-09-03", "value": 4598.83984375}, {"date": "2021-09-06", "value": 4608.85986328}, {"date": "2021-09-07", "value": 4599.20019531}, {"date": "2021-09-08", "value": 4612.62011719}, {"date": "2021-09-09", "value": 4589.35986328}, {"date": "2021-09-10", "value": 4591.06005859}, {"date": "2021-09-13", "value": 4585.85986328}, {"date": "2021-09-14", "value": 4574.91015625}, {"date": "2021-09-15", "value": 4582.95019531}, {"date": "2021-09-16", "value": 4598.29003906}, {"date": "2021-09-17", "value": 4577.06005859}, {"date": "2021-09-20", "value": 4589.47998047}, {"date": "2021-09-21", "value": 4567.83007812}, {"date": "2021-09-22", "value": 4594.99023438}, {"date": "2021-09-23", "value": 4598.35009766}, {"date": "2021-09-24", "value": 4589.66015625}, {"date": "2021-09-27", "value": 4602.70996094}, {"date": "2021-09-28", "value": 4596.81005859}, {"date": "2021-09-29", "value": 4611.04003906}, {"date": "2021-09-30", "value": 4584.56982422}, {"date": "2021-10-01", "value": 4544.31005859}, {"date": "2021-10-04", "value": 4533.93017578}, {"date": "2021-10-05", "value": 4552.72998047}, {"date": "2021-10-06", "value": 4530.12988281}, {"date": "2021-10-07", "value": 4510.70019531}, {"date": "2021-10-08", "value": 4526.37988281}, {"date": "2021-10-11", "value": 4518.54003906}, {"date": "2021-10-12", "value": 4529.14013672}, {"date": "2021-10-13", "value": 4522.41992188}, {"date": "2021-10-14", "value": 4536.41992188}, {"date": "2021-10-15", "value": 4559.41015625}, {"date": "2021-10-18", "value": 4556.93017578}, {"date": "2021-10-19", "value": 4551.50976562}, {"date": "2021-10-20", "value": 4564.33007812}, {"date": "2021-10-21", "value": 4555.81982422}, {"date": "2021-10-22", "value": 4553.72021484}, {"date": "2021-10-25", "value": 4575.58984375}, {"date": "2021-10-26", "value": 4570.43994141}, {"date": "2021-10-27", "value": 4578.64013672}, {"date": "2021-10-28", "value": 4567.47021484}, {"date": "2021-10-29", "value": 4575.18994141}, {"date": "2021-11-01", "value": 4590.85009766}, {"date": "2021-11-02", "value": 4553.89990234}, {"date": "2021-11-03", "value": 4560.75}, {"date": "2021-11-04", "value": 4557.14990234}, {"date": "2021-11-05", "value": 4534.29003906}, {"date": "2021-11-08", "value": 4528.83984375}, {"date": "2021-11-09", "value": 4546.27978516}, {"date": "2021-11-10", "value": 4550.08007812}, {"date": "2021-11-11", "value": 4540.79003906}, {"date": "2021-11-12", "value": 4509.37011719}, {"date": "2021-11-15", "value": 4507.60986328}, {"date": "2021-11-16", "value": 4508.64990234}, {"date": "2021-11-17", "value": 4477.02978516}, {"date": "2021-11-18", "value": 4461.75976562}, {"date": "2021-11-19", "value": 4470.72021484}, {"date": "2021-11-22", "value": 4454.62988281}, {"date": "2021-11-23", "value": 4446.06005859}, {"date": "2021-11-24", "value": 4431.85986328}, {"date": "2021-11-25", "value": 4422.25976562}, {"date": "2021-11-26", "value": 4418.04980469}, {"date": "2021-11-29", "value": 4449.87988281}, {"date": "2021-11-30", "value": 4447.16015625}, {"date": "2021-12-01", "value": 4470.31982422}, {"date": "2021-12-02", "value": 4460.06005859}, {"date": "2021-12-03", "value": 4467.00976562}, {"date": "2021-12-06", "value": 4448.27978516}, {"date": "2021-12-07", "value": 4444.5}, {"date": "2021-12-08", "value": 4422.08007812}, {"date": "2021-12-09", "value": 4425.06005859}, {"date": "2021-12-10", "value": 4444.22021484}, {"date": "2021-12-13", "value": 4431.18017578}, {"date": "2021-12-14", "value": 4427.31005859}, {"date": "2021-12-15", "value": 4442.14990234}, {"date": "2021-12-16", "value": 4428.37988281}, {"date": "2021-12-17", "value": 4435.5}, {"date": "2021-12-20", "value": 4440.5}, {"date": "2021-12-21", "value": 4427.16992188}, {"date": "2021-12-22", "value": 4409.33984375}, {"date": "2021-12-23", "value": 4435.18017578}, {"date": "2021-12-24", "value": 4441.35986328}, {"date": "2021-12-27", "value": 4447.14013672}, {"date": "2021-12-28", "value": 4450.56005859}, {"date": "2021-12-29", "value": 4454.81005859}, {"date": "2021-12-30", "value": 4443.22021484}, {"date": "2021-12-31", "value": 4447.54003906}, {"date": "2022-01-03", "value": 4445.12988281}, {"date": "2022-01-04", "value": 4461.87988281}, {"date": "2022-01-05", "value": 4401.14013672}, {"date": "2022-01-06", "value": 4447.64990234}, {"date": "2022-01-07", "value": 4449.85009766}, {"date": "2022-01-10", "value": 4446.33007812}, {"date": "2022-01-11", "value": 4451.83007812}, {"date": "2022-01-12", "value": 4457.18994141}, {"date": "2022-01-13", "value": 4463.81005859}, {"date": "2022-01-14", "value": 4515.02001953}, {"date": "2022-01-17", "value": 4512.77978516}, {"date": "2022-01-18", "value": 4499.10986328}, {"date": "2022-01-19", "value": 4483.56005859}, {"date": "2022-01-20", "value": 4474.64990234}, {"date": "2022-01-21", "value": 4475.60986328}, {"date": "2022-01-24", "value": 4464.95019531}, {"date": "2022-01-25", "value": 4457.54980469}, {"date": "2022-01-26", "value": 4445.74023438}, {"date": "2022-01-27", "value": 4445.70996094}, {"date": "2022-01-28", "value": 4401.29003906}, {"date": "2022-01-31", "value": 4391.10986328}, {"date": "2022-02-01", "value": 4400.91015625}, {"date": "2022-02-02", "value": 4447.39990234}, {"date": "2022-02-03", "value": 4465.49023438}, {"date": "2022-02-04", "value": 4449.75}, {"date": "2022-02-07", "value": 4524.18017578}, {"date": "2022-02-08", "value": 4489.87011719}, {"date": "2022-02-09", "value": 4509.06982422}, {"date": "2022-02-10", "value": 4509.77001953}, {"date": "2022-02-11", "value": 4507.10009766}, {"date": "2022-02-14", "value": 4487.97998047}, {"date": "2022-02-15", "value": 4460.29980469}, {"date": "2022-02-16", "value": 4457.04980469}, {"date": "2022-02-17", "value": 4482.97998047}, {"date": "2022-02-18", "value": 4475.87988281}, {"date": "2022-02-21", "value": 4471.64990234}, {"date": "2022-02-22", "value": 4470.5}, {"date": "2022-02-23", "value": 4459.47021484}, {"date": "2022-02-24", "value": 4469.20996094}, {"date": "2022-02-25", "value": 4406.62988281}, {"date": "2022-02-28", "value": 4411.16015625}, {"date": "2022-03-01", "value": 4420.70019531}, {"date": "2022-03-02", "value": 4409.10009766}, {"date": "2022-03-03", "value": 4382.31005859}, {"date": "2022-03-04", "value": 4371.27001953}, {"date": "2022-03-07", "value": 4339.12011719}, {"date": "2022-03-08", "value": 4280.64990234}, {"date": "2022-03-09", "value": 4354.12988281}, {"date": "2022-03-10", "value": 4390.49023438}, {"date": "2022-03-11", "value": 4413.08007812}, {"date": "2022-03-14", "value": 4403.95019531}, {"date": "2022-03-15", "value": 4374.91992188}, {"date": "2022-03-16", "value": 4391.87011719}, {"date": "2022-03-17", "value": 4404.47998047}, {"date": "2022-03-18", "value": 4420.20996094}, {"date": "2022-03-21", "value": 4404.18994141}, {"date": "2022-03-22", "value": 4410.50976562}, {"date": "2022-03-23", "value": 4396.97998047}, {"date": "2022-03-24", "value": 4390.97998047}, {"date": "2022-03-25", "value": 4393.89013672}, {"date": "2022-03-28", "value": 4405.89990234}, {"date": "2022-03-29", "value": 4393.75}, {"date": "2022-03-30", "value": 4411.68017578}, {"date": "2022-03-31", "value": 4440.43017578}, {"date": "2022-04-01", "value": 4428.22998047}, {"date": "2022-04-04", "value": 4421.18994141}, {"date": "2022-04-05", "value": 4395.37011719}, {"date": "2022-04-06", "value": 4384.52001953}, {"date": "2022-04-07", "value": 4361.24023438}, {"date": "2022-04-08", "value": 4353.5}, {"date": "2022-04-11", "value": 4353.45019531}, {"date": "2022-04-12", "value": 4363.08007812}, {"date": "2022-04-13", "value": 4343.00976562}, {"date": "2022-04-14", "value": 4326.50976562}, {"date": "2022-04-15", "value": 4360.25}, {"date": "2022-04-18", "value": 4360.25}, {"date": "2022-04-19", "value": 4360.25}, {"date": "2022-04-20", "value": 4313.43994141}, {"date": "2022-04-21", "value": 4339.64990234}, {"date": "2022-04-22", "value": 4355.37988281}, {"date": "2022-04-25", "value": 4322.31005859}, {"date": "2022-04-26", "value": 4285.12011719}, {"date": "2022-04-27", "value": 4270.04980469}, {"date": "2022-04-28", "value": 4238.29980469}, {"date": "2022-04-29", "value": 4191.14990234}, {"date": "2022-05-02", "value": 4220.79980469}, {"date": "2022-05-03", "value": 4206.33007812}, {"date": "2022-05-04", "value": 4198.89013672}, {"date": "2022-05-05", "value": 4208.79980469}, {"date": "2022-05-06", "value": 4234.29003906}, {"date": "2022-05-09", "value": 4231.41992188}, {"date": "2022-05-10", "value": 4213.93017578}, {"date": "2022-05-11", "value": 4217.16992188}, {"date": "2022-05-12", "value": 4215.95996094}, {"date": "2022-05-13", "value": 4172.12988281}, {"date": "2022-05-16", "value": 4153.56982422}, {"date": "2022-05-17", "value": 4115.97998047}, {"date": "2022-05-18", "value": 4205.16015625}, {"date": "2022-05-19", "value": 4204.18994141}, {"date": "2022-05-20", "value": 4208.45996094}, {"date": "2022-05-23", "value": 4230.54003906}, {"date": "2022-05-24", "value": 4263.16992188}, {"date": "2022-05-25", "value": 4277.10986328}, {"date": "2022-05-26", "value": 4259.99023438}, {"date": "2022-05-27", "value": 4283.31982422}, {"date": "2022-05-30", "value": 4274.93017578}, {"date": "2022-05-31", "value": 4306.27001953}, {"date": "2022-06-01", "value": 4276.49023438}, {"date": "2022-06-02", "value": 4285.29003906}, {"date": "2022-06-03", "value": 4279.00976562}, {"date": "2022-06-06", "value": 4297.27978516}, {"date": "2022-06-07", "value": 4295.89013672}, {"date": "2022-06-08", "value": 4269.00976562}, {"date": "2022-06-09", "value": 4294.14013672}, {"date": "2022-06-10", "value": 4290.75}, {"date": "2022-06-13", "value": 4244.56982422}, {"date": "2022-06-14", "value": 4194.02978516}, {"date": "2022-06-15", "value": 4188.12011719}, {"date": "2022-06-16", "value": 4200.70019531}, {"date": "2022-06-17", "value": 4171.99023438}, {"date": "2022-06-20", "value": 4217.56005859}, {"date": "2022-06-21", "value": 4229.12988281}, {"date": "2022-06-22", "value": 4242.10986328}, {"date": "2022-06-23", "value": 4231.79980469}, {"date": "2022-06-24", "value": 4216.10009766}, {"date": "2022-06-27", "value": 4244.20019531}, {"date": "2022-06-28", "value": 4262.04003906}, {"date": "2022-06-29", "value": 4260.66015625}, {"date": "2022-06-30", "value": 4237.18994141}, {"date": "2022-07-01", "value": 4193.39990234}, {"date": "2022-07-04", "value": 4211.12988281}, {"date": "2022-07-05", "value": 4217.45019531}, {"date": "2022-07-06", "value": 4157.39013672}, {"date": "2022-07-07", "value": 4119.95996094}, {"date": "2022-07-08", "value": 4121.0}, {"date": "2022-07-11", "value": 4099.72998047}, {"date": "2022-07-12", "value": 4090.14990234}, {"date": "2022-07-13", "value": 4052.79003906}, {"date": "2022-07-14", "value": 4069.58007812}, {"date": "2022-07-15", "value": 4069.17993164}, {"date": "2022-07-18", "value": 4185.25976562}, {"date": "2022-07-19", "value": 4222.75976562}, {"date": "2022-07-20", "value": 4268.83007812}, {"date": "2022-07-21", "value": 4243.22998047}, {"date": "2022-07-22", "value": 4237.85009766}, {"date": "2022-07-25", "value": 4231.52001953}, {"date": "2022-07-26", "value": 4253.52978516}, {"date": "2022-07-27", "value": 4226.37988281}, {"date": "2022-07-28", "value": 4227.95996094}, {"date": "2022-07-29", "value": 4218.89990234}, {"date": "2022-08-01", "value": 4261.29003906}, {"date": "2022-08-02", "value": 4263.49023438}, {"date": "2022-08-03", "value": 4252.91015625}, {"date": "2022-08-04", "value": 4236.39013672}, {"date": "2022-08-05", "value": 4238.33007812}, {"date": "2022-08-08", "value": 4259.91015625}, {"date": "2022-08-09", "value": 4235.43994141}, {"date": "2022-08-10", "value": 4252.68017578}, {"date": "2022-08-11", "value": 4259.24023438}, {"date": "2022-08-12", "value": 4299.20996094}, {"date": "2022-08-15", "value": 4277.62011719}, {"date": "2022-08-16", "value": 4145.08984375}, {"date": "2022-08-17", "value": 4130.95996094}, {"date": "2022-08-18", "value": 4148.35009766}, {"date": "2022-08-19", "value": 4227.93994141}, {"date": "2022-08-22", "value": 4179.25}, {"date": "2022-08-23", "value": 4078.58007812}, {"date": "2022-08-24", "value": 4124.64013672}, {"date": "2022-08-25", "value": 4125.04980469}, {"date": "2022-08-26", "value": 4148.72021484}, {"date": "2022-08-29", "value": 4161.60009766}, {"date": "2022-08-30", "value": 4150.06982422}, {"date": "2022-08-31", "value": 4168.72998047}, {"date": "2022-09-01", "value": 4146.99023438}, {"date": "2022-09-02", "value": 4164.39990234}, {"date": "2022-09-05", "value": 4155.35986328}, {"date": "2022-09-06", "value": 4133.41992188}, {"date": "2022-09-07", "value": 4129.77978516}, {"date": "2022-09-08", "value": 4117.75976562}, {"date": "2022-09-09", "value": 4169.22021484}, {"date": "2022-09-12", "value": 4186.12011719}, {"date": "2022-09-13", "value": 4217.70019531}, {"date": "2022-09-14", "value": 4241.52978516}, {"date": "2022-09-15", "value": 4168.45996094}, {"date": "2022-09-16", "value": 4156.43017578}, {"date": "2022-09-19", "value": 4117.75976562}, {"date": "2022-09-20", "value": 4161.85009766}, {"date": "2022-09-21", "value": 4171.25}, {"date": "2022-09-22", "value": 4135.47021484}, {"date": "2022-09-23", "value": 4116.27978516}, {"date": "2022-09-26", "value": 4072.09008789}, {"date": "2022-09-27", "value": 4027.95996094}, {"date": "2022-09-28", "value": 4027.02001953}, {"date": "2022-09-29", "value": 4010.2199707}, {"date": "2022-09-30", "value": 4071.45996094}, {"date": "2022-10-03", "value": 4093.88989258}, {"date": "2022-10-04", "value": 4102.12011719}, {"date": "2022-10-05", "value": 4149.43994141}, {"date": "2022-10-06", "value": 4166.14990234}, {"date": "2022-10-07", "value": 4150.35009766}, {"date": "2022-10-10", "value": 4113.99023438}, {"date": "2022-10-11", "value": 4070.61010742}, {"date": "2022-10-12", "value": 4084.58007812}, {"date": "2022-10-13", "value": 4085.30004883}, {"date": "2022-10-14", "value": 4091.72998047}, {"date": "2022-10-17", "value": 4101.95996094}, {"date": "2022-10-18", "value": 4104.00976562}, {"date": "2022-10-19", "value": 4132.75976562}, {"date": "2022-10-20", "value": 4122.35009766}, {"date": "2022-10-21", "value": 4133.87011719}, {"date": "2022-10-24", "value": 4111.79003906}, {"date": "2022-10-25", "value": 4145.72021484}, {"date": "2022-10-26", "value": 4160.60986328}, {"date": "2022-10-27", "value": 4233.39013672}, {"date": "2022-10-28", "value": 4238.89013672}, {"date": "2022-10-31", "value": 4203.04980469}, {"date": "2022-11-01", "value": 4200.47021484}, {"date": "2022-11-02", "value": 4199.41992188}, {"date": "2022-11-03", "value": 4186.25976562}, {"date": "2022-11-04", "value": 4118.45996094}, {"date": "2022-11-07", "value": 4148.08007812}, {"date": "2022-11-08", "value": 4226.37988281}, {"date": "2022-11-09", "value": 4235.25}, {"date": "2022-11-10", "value": 4262.58007812}, {"date": "2022-11-11", "value": 4218.58984375}, {"date": "2022-11-14", "value": 4364.56005859}, {"date": "2022-11-15", "value": 4363.66015625}, {"date": "2022-11-16", "value": 4447.89990234}, {"date": "2022-11-17", "value": 4451.06005859}, {"date": "2022-11-18", "value": 4396.35986328}, {"date": "2022-11-21", "value": 4431.83007812}, {"date": "2022-11-22", "value": 4358.47998047}, {"date": "2022-11-23", "value": 4400.54980469}, {"date": "2022-11-24", "value": 4422.68994141}, {"date": "2022-11-25", "value": 4464.33984375}, {"date": "2022-11-28", "value": 4458.29003906}, {"date": "2022-11-29", "value": 4497.97021484}, {"date": "2022-11-30", "value": 4479.37011719}, {"date": "2022-12-01", "value": 4470.10986328}, {"date": "2022-12-02", "value": 4504.43017578}, {"date": "2022-12-05", "value": 4554.37988281}, {"date": "2022-12-06", "value": 4567.87011719}, {"date": "2022-12-07", "value": 4548.47021484}, {"date": "2022-12-08", "value": 4541.79980469}, {"date": "2022-12-09", "value": 4551.08007812}, {"date": "2022-12-12", "value": 4614.79980469}, {"date": "2022-12-13", "value": 4620.04003906}, {"date": "2022-12-14", "value": 4608.72998047}, {"date": "2022-12-15", "value": 4661.29003906}, {"date": "2022-12-16", "value": 4651.14013672}, {"date": "2022-12-19", "value": 4659.95019531}, {"date": "2022-12-20", "value": 4647.06005859}, {"date": "2022-12-21", "value": 4665.68994141}, {"date": "2022-12-22", "value": 4656.31982422}, {"date": "2022-12-23", "value": 4661.66992188}, {"date": "2022-12-26", "value": 4665.16015625}, {"date": "2022-12-27", "value": 4665.16015625}, {"date": "2022-12-28", "value": 4700.83984375}, {"date": "2022-12-29", "value": 4702.33984375}, {"date": "2022-12-30", "value": 4692.02001953}, {"date": "2023-01-02", "value": 4717.43017578}, {"date": "2023-01-03", "value": 4721.47998047}, {"date": "2023-01-04", "value": 4650.91015625}, {"date": "2023-01-05", "value": 4760.20019531}, {"date": "2023-01-06", "value": 4765.95996094}, {"date": "2023-01-09", "value": 4716.00976562}, {"date": "2023-01-10", "value": 4805.25976562}, {"date": "2023-01-11", "value": 4838.33984375}, {"date": "2023-01-12", "value": 4844.39013672}, {"date": "2023-01-13", "value": 4833.93017578}, {"date": "2023-01-16", "value": 4828.91992188}, {"date": "2023-01-17", "value": 4797.52001953}, {"date": "2023-01-18", "value": 4704.79980469}, {"date": "2023-01-19", "value": 4664.29003906}, {"date": "2023-01-20", "value": 4627.70996094}, {"date": "2023-01-23", "value": 4573.79003906}, {"date": "2023-01-24", "value": 4597.85986328}, {"date": "2023-01-25", "value": 4587.5}, {"date": "2023-01-26", "value": 4577.31005859}, {"date": "2023-01-27", "value": 4591.87988281}, {"date": "2023-01-30", "value": 4587.12011719}, {"date": "2023-01-31", "value": 4604.79980469}, {"date": "2023-02-01", "value": 4593.27001953}, {"date": "2023-02-02", "value": 4620.56982422}, {"date": "2023-02-03", "value": 4656.18017578}, {"date": "2023-02-06", "value": 4617.54003906}, {"date": "2023-02-07", "value": 4563.89013672}, {"date": "2023-02-08", "value": 4537.66015625}, {"date": "2023-02-09", "value": 4557.45019531}, {"date": "2023-02-10", "value": 4589.85009766}, {"date": "2023-02-13", "value": 4556.10986328}, {"date": "2023-02-14", "value": 4561.81982422}, {"date": "2023-02-15", "value": 4596.16015625}, {"date": "2023-02-16", "value": 4547.25}, {"date": "2023-02-17", "value": 4555.54003906}, {"date": "2023-02-20", "value": 4521.29003906}, {"date": "2023-02-21", "value": 4532.10986328}, {"date": "2023-02-22", "value": 4517.60986328}, {"date": "2023-02-23", "value": 4500.02001953}, {"date": "2023-02-24", "value": 4511.97021484}, {"date": "2023-02-27", "value": 4501.35986328}, {"date": "2023-02-28", "value": 4481.16015625}, {"date": "2023-03-01", "value": 4498.0}, {"date": "2023-03-02", "value": 4532.68017578}, {"date": "2023-03-03", "value": 4511.75}, {"date": "2023-03-06", "value": 4507.22021484}, {"date": "2023-03-07", "value": 4515.0}, {"date": "2023-03-08", "value": 4530.0}, {"date": "2023-03-09", "value": 4490.0}, {"date": "2023-03-10", "value": 4498.0}, {"date": "2023-03-13", "value": 4506.0}, {"date": "2023-03-14", "value": 4588.0}, {"date": "2023-03-15", "value": 4551.0}, {"date": "2023-03-16", "value": 4559.0}, {"date": "2023-03-17", "value": 4511.0}, {"date": "2023-03-20", "value": 4519.0}, {"date": "2023-03-21", "value": 4556.0}, {"date": "2023-03-22", "value": 4585.0}, {"date": "2023-03-23", "value": 4651.0}, {"date": "2023-03-24", "value": 4699.0}, {"date": "2023-03-27", "value": 4581.0}, {"date": "2023-03-28", "value": 4594.0}, {"date": "2023-03-29", "value": 4640.0}, {"date": "2023-03-30", "value": 4633.0}, {"date": "2023-03-31", "value": 4642.0}, {"date": "2023-04-03", "value": 4659.0}, {"date": "2023-04-04", "value": 4659.0}, {"date": "2023-04-05", "value": 4698.0}, {"date": "2023-04-06", "value": 4720.0}, {"date": "2023-04-07", "value": 4706.0}, {"date": "2023-04-10", "value": 4722.0}, {"date": "2023-04-11", "value": 4722.0}, {"date": "2023-04-12", "value": 4723.0}, {"date": "2023-04-13", "value": 4724.0}, {"date": "2023-04-14", "value": 4763.0}, {"date": "2023-04-17", "value": 4782.0}, {"date": "2023-04-18", "value": 4769.0}, {"date": "2023-04-19", "value": 4775.0}, {"date": "2023-04-20", "value": 4746.0}, {"date": "2023-04-21", "value": 4789.0}, {"date": "2023-04-24", "value": 4789.0}, {"date": "2023-04-25", "value": 4812.0}, {"date": "2023-04-26", "value": 4817.0}, {"date": "2023-04-27", "value": 4800.0}, {"date": "2023-04-28", "value": 4828.0}, {"date": "2023-05-01", "value": 4779.0}, {"date": "2023-05-02", "value": 4779.0}, {"date": "2023-05-03", "value": 4758.0}, {"date": "2023-05-04", "value": 4808.0}, {"date": "2023-05-05", "value": 4815.0}, {"date": "2023-05-08", "value": 4799.0}, {"date": "2023-05-09", "value": 4786.0}, {"date": "2023-05-10", "value": 4772.0}, {"date": "2023-05-11", "value": 4765.0}, {"date": "2023-05-12", "value": 4751.0}, {"date": "2023-05-15", "value": 4743.0}, {"date": "2023-05-16", "value": 4732.0}, {"date": "2023-05-17", "value": 4739.0}, {"date": "2023-05-18", "value": 4714.0}, {"date": "2023-05-19", "value": 4705.0}, {"date": "2023-05-22", "value": 4700.0}, {"date": "2023-05-23", "value": 4712.0}, {"date": "2023-05-24", "value": 4686.0}, {"date": "2023-05-25", "value": 4674.0}, {"date": "2023-05-26", "value": 4659.0}, {"date": "2023-05-29", "value": 4683.0}, {"date": "2023-05-30", "value": 4671.0}, {"date": "2023-05-31", "value": 4679.0}, {"date": "2023-06-01", "value": 4637.0}, {"date": "2023-06-02", "value": 4659.0}, {"date": "2023-06-05", "value": 4694.0}, {"date": "2023-06-06", "value": 4661.0}, {"date": "2023-06-07", "value": 4673.0}, {"date": "2023-06-08", "value": 4691.0}, {"date": "2023-06-09", "value": 4706.0}, {"date": "2023-06-12", "value": 4712.0}, {"date": "2023-06-13", "value": 4805.0}, {"date": "2023-06-14", "value": 4817.0}, {"date": "2023-06-15", "value": 4827.0}, {"date": "2023-06-16", "value": 4854.0}, {"date": "2023-06-19", "value": 4900.0}, {"date": "2023-06-20", "value": 4897.0}, {"date": "2023-06-21", "value": 4905.0}, {"date": "2023-06-22", "value": 4905.0}, {"date": "2023-06-23", "value": 4948.0}, {"date": "2023-06-26", "value": 4890.0}, {"date": "2023-06-27", "value": 4906.0}, {"date": "2023-06-28", "value": 4931.0}, {"date": "2023-06-29", "value": 4935.0}, {"date": "2023-06-30", "value": 4923.0}, {"date": "2023-07-03", "value": 4893.0}, {"date": "2023-07-04", "value": 4909.0}, {"date": "2023-07-05", "value": 4908.0}, {"date": "2023-07-06", "value": 4900.0}, {"date": "2023-07-07", "value": 4909.0}, {"date": "2023-07-10", "value": 4915.0}, {"date": "2023-07-11", "value": 4945.0}, {"date": "2023-07-12", "value": 4965.0}, {"date": "2023-07-13", "value": 4972.0}, {"date": "2023-07-14", "value": 5011.0}, {"date": "2023-07-17", "value": 5018.0}, {"date": "2023-07-18", "value": 4979.0}, {"date": "2023-07-19", "value": 4976.0}, {"date": "2023-07-20", "value": 4936.0}, {"date": "2023-07-21", "value": 4924.0}, {"date": "2023-07-24", "value": 4881.0}, {"date": "2023-07-25", "value": 4858.0}, {"date": "2023-07-26", "value": 4931.0}, {"date": "2023-07-27", "value": 4945.0}, {"date": "2023-07-28", "value": 4976.0}, {"date": "2023-07-31", "value": 4906.0}, {"date": "2023-08-01", "value": 4936.0}, {"date": "2023-08-02", "value": 4903.0}, {"date": "2023-08-03", "value": 4904.0}, {"date": "2023-08-04", "value": 4884.0}, {"date": "2023-08-07", "value": 4888.0}, {"date": "2023-08-08", "value": 4838.0}, {"date": "2023-08-09", "value": 4824.0}, {"date": "2023-08-10", "value": 4832.0}, {"date": "2023-08-11", "value": 4921.0}, {"date": "2023-08-14", "value": 4905.0}, {"date": "2023-08-15", "value": 4896.0}, {"date": "2023-08-16", "value": 4891.0}, {"date": "2023-08-17", "value": 4887.0}, {"date": "2023-08-18", "value": 4887.0}, {"date": "2023-08-21", "value": 4868.0}, {"date": "2023-08-22", "value": 4865.0}, {"date": "2023-08-23", "value": 4856.0}, {"date": "2023-08-24", "value": 4824.0}, {"date": "2023-08-25", "value": 4860.0}, {"date": "2023-08-28", "value": 4844.0}, {"date": "2023-08-29", "value": 4844.0}, {"date": "2023-08-30", "value": 4835.0}, {"date": "2023-08-31", "value": 4871.0}, {"date": "2023-09-01", "value": 4863.0}, {"date": "2023-09-04", "value": 4846.0}, {"date": "2023-09-05", "value": 4823.0}, {"date": "2023-09-06", "value": 4794.0}, {"date": "2023-09-07", "value": 4735.0}, {"date": "2023-09-08", "value": 4787.0}, {"date": "2023-09-11", "value": 4779.0}, {"date": "2023-09-12", "value": 4796.0}, {"date": "2023-09-13", "value": 4794.0}, {"date": "2023-09-14", "value": 4797.0}, {"date": "2023-09-15", "value": 4805.0}, {"date": "2023-09-18", "value": 4759.0}, {"date": "2023-09-19", "value": 4773.0}, {"date": "2023-09-20", "value": 4797.0}, {"date": "2023-09-21", "value": 4799.0}, {"date": "2023-09-22", "value": 4775.0}, {"date": "2023-09-25", "value": 4779.0}, {"date": "2023-09-26", "value": 4779.0}, {"date": "2023-09-27", "value": 4759.0}, {"date": "2023-09-28", "value": 4749.0}, {"date": "2023-09-29", "value": 4745.0}, {"date": "2023-10-02", "value": 4775.0}, {"date": "2023-10-03", "value": 4738.0}, {"date": "2023-10-04", "value": 4701.0}, {"date": "2023-10-05", "value": 4720.0}, {"date": "2023-10-06", "value": 4723.0}, {"date": "2023-10-09", "value": 4745.0}, {"date": "2023-10-10", "value": 4725.0}, {"date": "2023-10-11", "value": 4754.0}, {"date": "2023-10-12", "value": 4758.0}, {"date": "2023-10-13", "value": 4767.0}, {"date": "2023-10-16", "value": 4694.0}, {"date": "2023-10-17", "value": 4685.0}, {"date": "2023-10-18", "value": 4736.0}, {"date": "2023-10-19", "value": 4740.0}, {"date": "2023-10-20", "value": 4735.0}, {"date": "2023-10-23", "value": 4745.0}, {"date": "2023-10-24", "value": 4754.0}, {"date": "2023-10-25", "value": 4770.0}, {"date": "2023-10-26", "value": 4744.0}, {"date": "2023-10-27", "value": 4728.0}, {"date": "2023-10-30", "value": 4737.0}, {"date": "2023-10-31", "value": 4750.0}, {"date": "2023-11-01", "value": 4782.0}, {"date": "2023-11-02", "value": 4731.0}, {"date": "2023-11-03", "value": 4767.0}, {"date": "2023-11-06", "value": 4768.0}, {"date": "2023-11-07", "value": 4815.0}, {"date": "2023-11-08", "value": 4727.0}, {"date": "2023-11-09", "value": 4728.0}, {"date": "2023-11-10", "value": 4733.0}, {"date": "2023-11-13", "value": 4793.0}, {"date": "2023-11-14", "value": 4797.0}, {"date": "2023-11-15", "value": 4806.0}, {"date": "2023-11-16", "value": 4870.0}, {"date": "2023-11-17", "value": 4861.0}, {"date": "2023-11-20", "value": 4872.0}, {"date": "2023-11-21", "value": 4899.0}, {"date": "2023-11-22", "value": 4911.0}, {"date": "2023-11-23", "value": 4895.0}, {"date": "2023-11-24", "value": 4904.0}, {"date": "2023-11-27", "value": 4901.0}, {"date": "2023-11-28", "value": 4924.0}, {"date": "2023-11-29", "value": 4863.0}, {"date": "2023-11-30", "value": 4937.0}, {"date": "2023-12-01", "value": 4906.0}, {"date": "2023-12-04", "value": 4903.0}, {"date": "2023-12-05", "value": 4907.0}, {"date": "2023-12-06", "value": 4896.0}, {"date": "2023-12-07", "value": 4885.0}, {"date": "2023-12-08", "value": 4883.0}, {"date": "2023-12-11", "value": 4893.0}, {"date": "2023-12-12", "value": 4887.0}, {"date": "2023-12-13", "value": 4923.0}, {"date": "2023-12-14", "value": 4878.0}, {"date": "2023-12-15", "value": 4934.0}, {"date": "2023-12-18", "value": 4965.0}, {"date": "2023-12-19", "value": 4943.0}, {"date": "2023-12-20", "value": 4953.0}, {"date": "2023-12-21", "value": 4950.0}, {"date": "2023-12-22", "value": 4973.0}, {"date": "2023-12-25", "value": 5030.0}, {"date": "2023-12-26", "value": 5030.0}, {"date": "2023-12-27", "value": 5030.0}, {"date": "2023-12-28", "value": 5009.0}, {"date": "2023-12-29", "value": 5029.0}, {"date": "2024-01-01", "value": 5054.0}, {"date": "2024-01-02", "value": 5054.0}, {"date": "2024-01-03", "value": 4967.0}, {"date": "2024-01-04", "value": 4981.0}, {"date": "2024-01-05", "value": 4981.0}, {"date": "2024-01-08", "value": 4965.0}, {"date": "2024-01-09", "value": 4953.0}, {"date": "2024-01-10", "value": 4950.0}, {"date": "2024-01-11", "value": 4962.0}, {"date": "2024-01-12", "value": 4963.0}, {"date": "2024-01-15", "value": 4955.0}, {"date": "2024-01-16", "value": 4941.0}, {"date": "2024-01-17", "value": 4912.0}, {"date": "2024-01-18", "value": 4916.0}, {"date": "2024-01-19", "value": 4899.0}, {"date": "2024-01-22", "value": 4915.0}, {"date": "2024-01-23", "value": 4913.0}, {"date": "2024-01-24", "value": 4900.0}, {"date": "2024-01-25", "value": 4887.0}, {"date": "2024-01-26", "value": 4888.0}, {"date": "2024-01-29", "value": 4869.0}, {"date": "2024-01-30", "value": 4840.0}, {"date": "2024-01-31", "value": 4872.0}, {"date": "2024-02-01", "value": 4842.0}, {"date": "2024-02-02", "value": 4829.0}, {"date": "2024-02-05", "value": 4869.0}, {"date": "2024-02-06", "value": 4823.0}, {"date": "2024-02-07", "value": 4818.0}, {"date": "2024-02-08", "value": 4835.0}, {"date": "2024-02-09", "value": 4832.0}, {"date": "2024-02-12", "value": 4837.0}, {"date": "2024-02-13", "value": 4845.0}, {"date": "2024-02-14", "value": 4849.0}, {"date": "2024-02-15", "value": 4817.0}, {"date": "2024-02-16", "value": 4829.0}, {"date": "2024-02-19", "value": 4849.0}, {"date": "2024-02-20", "value": 4839.0}, {"date": "2024-02-21", "value": 4838.0}, {"date": "2024-02-22", "value": 4858.0}, {"date": "2024-02-23", "value": 4864.0}, {"date": "2024-02-26", "value": 4862.0}, {"date": "2024-02-27", "value": 4869.0}, {"date": "2024-02-28", "value": 4869.0}, {"date": "2024-02-29", "value": 4847.0}, {"date": "2024-03-01", "value": 4844.0}, {"date": "2024-03-02", "value": 4908.69759815}, {"date": "2024-03-03", "value": 4927.11257303}, {"date": "2024-03-04", "value": 4911.02864272}, {"date": "2024-03-05", "value": 4899.95641095}, {"date": "2024-03-06", "value": 4883.9270538}, {"date": "2024-03-07", "value": 4919.75886887}, {"date": "2024-03-08", "value": 4912.95387059}, {"date": "2024-03-09", "value": 4934.18062993}, {"date": "2024-03-10", "value": 4930.28373707}, {"date": "2024-03-11", "value": 4922.77106073}, {"date": "2024-03-12", "value": 4929.91444721}, {"date": "2024-03-13", "value": 4930.23916155}, {"date": "2024-03-14", "value": 4935.18234433}, {"date": "2024-03-15", "value": 4923.03342453}, {"date": "2024-03-16", "value": 4906.07425503}, {"date": "2024-03-17", "value": 4905.90720108}, {"date": "2024-03-18", "value": 4899.4421142}, {"date": "2024-03-19", "value": 4879.66873149}, {"date": "2024-03-20", "value": 4899.33297705}, {"date": "2024-03-21", "value": 4930.3912449}, {"date": "2024-03-22", "value": 4831.46887931}, {"date": "2024-03-23", "value": 4823.15998711}, {"date": "2024-03-24", "value": 4776.32659876}, {"date": "2024-03-25", "value": 4765.67833195}, {"date": "2024-03-26", "value": 4778.25220797}, {"date": "2024-03-27", "value": 4743.34546284}, {"date": "2024-03-28", "value": 4748.57422778}, {"date": "2024-03-29", "value": 4734.64409948}, {"date": "2024-03-30", "value": 4730.60251525}, {"date": "2024-03-31", "value": 4715.18100807}, {"date": "2024-04-01", "value": 4712.654902}, {"date": "2024-04-02", "value": 4704.33424406}, {"date": "2024-04-03", "value": 4693.69422566}, {"date": "2024-04-04", "value": 4720.01818942}, {"date": "2024-04-05", "value": 4736.59866448}, {"date": "2024-04-06", "value": 4760.21732993}, {"date": "2024-04-07", "value": 4716.16408327}, {"date": "2024-04-08", "value": 4773.27150025}, {"date": "2024-04-09", "value": 4731.89645058}, {"date": "2024-04-10", "value": 4739.30908757}, {"date": "2024-04-11", "value": 4672.46998235}, {"date": "2024-04-12", "value": 4712.22758887}, {"date": "2024-04-13", "value": 4647.40833173}, {"date": "2024-04-14", "value": 4654.90234036}, {"date": "2024-04-15", "value": 4692.93299292}, {"date": "2024-04-16", "value": 4671.73044703}, {"date": "2024-04-17", "value": 4670.33163441}, {"date": "2024-04-18", "value": 4671.73390006}, {"date": "2024-04-19", "value": 4686.98531521}, {"date": "2024-04-20", "value": 4692.71431074}, {"date": "2024-04-21", "value": 4696.46277344}, {"date": "2024-04-22", "value": 4694.41755345}, {"date": "2024-04-23", "value": 4716.78981885}, {"date": "2024-04-24", "value": 4717.708462}, {"date": "2024-04-25", "value": 4742.8494742}, {"date": "2024-04-26", "value": 4756.4580237}, {"date": "2024-04-27", "value": 4753.28525533}, {"date": "2024-04-28", "value": 4751.46095243}, {"date": "2024-04-29", "value": 4764.61654185}, {"date": "2024-04-30", "value": 4762.50270183}, {"date": "2024-05-01", "value": 4760.36350459}, {"date": "2024-05-02", "value": 4741.56053056}, {"date": "2024-05-03", "value": 4738.92519039}, {"date": "2024-05-04", "value": 4776.24901508}, {"date": "2024-05-05", "value": 4782.79576973}, {"date": "2024-05-06", "value": 4783.00294638}, {"date": "2024-05-07", "value": 4764.40212223}, {"date": "2024-05-08", "value": 4766.90488545}, {"date": "2024-05-09", "value": 4764.94724455}, {"date": "2024-05-10", "value": 4797.43918738}, {"date": "2024-05-11", "value": 4763.04502116}, {"date": "2024-05-12", "value": 4771.43008241}, {"date": "2024-05-13", "value": 4763.26359285}, {"date": "2024-05-14", "value": 4777.3423824}, {"date": "2024-05-15", "value": 4784.72341516}, {"date": "2024-05-16", "value": 4783.8825792}, {"date": "2024-05-17", "value": 4806.27988397}, {"date": "2024-05-18", "value": 4825.99182523}, {"date": "2024-05-19", "value": 4814.36959552}, {"date": "2024-05-20", "value": 4802.85623588}, {"date": "2024-05-21", "value": 4809.76452239}, {"date": "2024-05-22", "value": 4804.88384216}, {"date": "2024-05-23", "value": 4807.25603671}, {"date": "2024-05-24", "value": 4804.57284332}, {"date": "2024-05-25", "value": 4800.76461097}, {"date": "2024-05-26", "value": 4802.50588804}, {"date": "2024-05-27", "value": 4800.83155127}, {"date": "2024-05-28", "value": 4811.39938893}, {"date": "2024-05-29", "value": 4840.89042854}, {"date": "2024-05-30", "value": 4803.25987335}, {"date": "2024-05-31", "value": 4813.70608168}, {"date": "2024-06-01", "value": 4818.50958026}, {"date": "2024-06-02", "value": 4822.52256844}, {"date": "2024-06-03", "value": 4819.81227012}, {"date": "2024-06-04", "value": 4839.54547764}, {"date": "2024-06-05", "value": 4833.59631342}, {"date": "2024-06-06", "value": 4851.28878267}, {"date": "2024-06-07", "value": 4863.0951167}, {"date": "2024-06-08", "value": 4841.63241781}, {"date": "2024-06-09", "value": 4839.73550477}, {"date": "2024-06-10", "value": 4823.684939}, {"date": "2024-06-11", "value": 4839.42269768}, {"date": "2024-06-12", "value": 4781.85234252}, {"date": "2024-06-13", "value": 4832.47865264}, {"date": "2024-06-14", "value": 4796.22745432}, {"date": "2024-06-15", "value": 4784.16813809}, {"date": "2024-06-16", "value": 4785.45567351}, {"date": "2024-06-17", "value": 4753.05577077}, {"date": "2024-06-18", "value": 4800.03493217}, {"date": "2024-06-19", "value": 4801.96291358}, {"date": "2024-06-20", "value": 4832.20477226}, {"date": "2024-06-21", "value": 4793.18091326}, {"date": "2024-06-22", "value": 4787.8966113}, {"date": "2024-06-23", "value": 4792.8634612}, {"date": "2024-06-24", "value": 4785.46057435}, {"date": "2024-06-25", "value": 4803.94323539}, {"date": "2024-06-26", "value": 4796.36606241}, {"date": "2024-06-27", "value": 4786.93019933}, {"date": "2024-06-28", "value": 4784.93477161}, {"date": "2024-06-29", "value": 4796.90132001}, {"date": "2024-06-30", "value": 4802.4787595}, {"date": "2024-07-01", "value": 4816.27836678}, {"date": "2024-07-02", "value": 4808.84103092}, {"date": "2024-07-03", "value": 4809.89307811}, {"date": "2024-07-04", "value": 4977.31840235}, {"date": "2024-07-05", "value": 4813.89452164}, {"date": "2024-07-06", "value": 4847.67078213}, {"date": "2024-07-07", "value": 4865.0219218}, {"date": "2024-07-08", "value": 4841.33548932}, {"date": "2024-07-09", "value": 4853.77517163}, {"date": "2024-07-10", "value": 4865.87302749}, {"date": "2024-07-11", "value": 4873.36646304}, {"date": "2024-07-12", "value": 4868.90881834}, {"date": "2024-07-13", "value": 4914.69515504}, {"date": "2024-07-14", "value": 4918.28456858}, {"date": "2024-07-15", "value": 4906.40968548}, {"date": "2024-07-16", "value": 4903.23221064}, {"date": "2024-07-17", "value": 4902.19864943}, {"date": "2024-07-18", "value": 4917.07539781}, {"date": "2024-07-19", "value": 4903.56979503}, {"date": "2024-07-20", "value": 4914.3916656}, {"date": "2024-07-21", "value": 4927.37367236}, {"date": "2024-07-22", "value": 4902.438785}, {"date": "2024-07-23", "value": 4924.35710127}, {"date": "2024-07-24", "value": 4906.68694497}, {"date": "2024-07-25", "value": 4922.25949582}, {"date": "2024-07-26", "value": 4928.98000616}, {"date": "2024-07-27", "value": 4937.80787124}, {"date": "2024-07-28", "value": 4942.74800937}, {"date": "2024-07-29", "value": 4941.33370311}, {"date": "2024-07-30", "value": 4936.7377587}, {"date": "2024-07-31", "value": 4917.03774172}, {"date": "2024-08-01", "value": 4935.48894003}, {"date": "2024-08-02", "value": 4915.74690402}, {"date": "2024-08-03", "value": 4970.9584821}, {"date": "2024-08-04", "value": 4981.93214135}, {"date": "2024-08-05", "value": 4990.08324182}, {"date": "2024-08-06", "value": 4971.0730645}, {"date": "2024-08-07", "value": 4972.1035489}, {"date": "2024-08-08", "value": 4965.80762681}, {"date": "2024-08-09", "value": 4976.52088516}, {"date": "2024-08-10", "value": 5011.2953221}, {"date": "2024-08-11", "value": 5007.54687018}, {"date": "2024-08-12", "value": 4987.1252831}, {"date": "2024-08-13", "value": 5001.41360061}, {"date": "2024-08-14", "value": 5046.7722843}, {"date": "2024-08-15", "value": 5025.91983694}, {"date": "2024-08-16", "value": 5052.08701544}, {"date": "2024-08-17", "value": 5075.88922024}, {"date": "2024-08-18", "value": 5060.67060914}, {"date": "2024-08-19", "value": 5076.64421581}, {"date": "2024-08-20", "value": 5105.26248536}, {"date": "2024-08-21", "value": 5124.65591234}, {"date": "2024-08-22", "value": 5077.86728162}, {"date": "2024-08-23", "value": 5078.29658231}, {"date": "2024-08-24", "value": 5131.47737315}, {"date": "2024-08-25", "value": 5101.95512459}, {"date": "2024-08-26", "value": 5079.93172484}, {"date": "2024-08-27", "value": 5099.40135499}, {"date": "2024-08-28", "value": 5102.66081483}, {"date": "2024-08-29", "value": 5073.80972384}, {"date": "2024-08-30", "value": 5071.82929712}, {"date": "2024-08-31", "value": 5053.72351946}, {"date": "2024-09-01", "value": 5048.73196044}, {"date": "2024-09-02", "value": 5049.74124845}, {"date": "2024-09-03", "value": 5048.05270309}, {"date": "2024-09-04", "value": 5041.94801332}, {"date": "2024-09-05", "value": 5045.22852262}, {"date": "2024-09-06", "value": 5055.95348573}, {"date": "2024-09-07", "value": 5055.43479074}, {"date": "2024-09-08", "value": 5037.60559405}, {"date": "2024-09-09", "value": 5043.00298875}, {"date": "2024-09-10", "value": 5018.40800423}, {"date": "2024-09-11", "value": 5034.15838327}, {"date": "2024-09-12", "value": 5010.6247178}, {"date": "2024-09-13", "value": 5018.205924}, {"date": "2024-09-14", "value": 5045.07342045}, {"date": "2024-09-15", "value": 5038.88365765}, {"date": "2024-09-16", "value": 5037.58953267}, {"date": "2024-09-17", "value": 5037.84172174}, {"date": "2024-09-18", "value": 5040.28402166}, {"date": "2024-09-19", "value": 5026.51887832}, {"date": "2024-09-20", "value": 5077.25251703}, {"date": "2024-09-21", "value": 5059.19230221}, {"date": "2024-09-22", "value": 5077.25941329}, {"date": "2024-09-23", "value": 5052.79182985}, {"date": "2024-09-24", "value": 5047.94929025}, {"date": "2024-09-25", "value": 5085.81708398}, {"date": "2024-09-26", "value": 5045.56064616}, {"date": "2024-09-27", "value": 5055.47540717}, {"date": "2024-09-28", "value": 5076.15022599}, {"date": "2024-09-29", "value": 5076.91592983}, {"date": "2024-09-30", "value": 5076.6448043}, {"date": "2024-10-01", "value": 5062.79159035}, {"date": "2024-10-02", "value": 5056.38766621}, {"date": "2024-10-03", "value": 5055.11877815}, {"date": "2024-10-04", "value": 5011.18378863}, {"date": "2024-10-05", "value": 5003.59434802}, {"date": "2024-10-06", "value": 5016.1870245}, {"date": "2024-10-07", "value": 5043.47544233}, {"date": "2024-10-08", "value": 5034.11513028}, {"date": "2024-10-09", "value": 5032.27701808}, {"date": "2024-10-10", "value": 5026.26795542}, {"date": "2024-10-11", "value": 5018.23546757}, {"date": "2024-10-12", "value": 5019.20732872}, {"date": "2024-10-13", "value": 5017.57519376}, {"date": "2024-10-14", "value": 5017.65540143}, {"date": "2024-10-15", "value": 5011.14458921}, {"date": "2024-10-16", "value": 5000.82770997}, {"date": "2024-10-17", "value": 4991.73810347}, {"date": "2024-10-18", "value": 4968.96573929}, {"date": "2024-10-19", "value": 4993.53631208}, {"date": "2024-10-20", "value": 5006.86097952}, {"date": "2024-10-21", "value": 4970.81762864}, {"date": "2024-10-22", "value": 4966.23810358}, {"date": "2024-10-23", "value": 4966.13235561}, {"date": "2024-10-24", "value": 4981.95187678}, {"date": "2024-10-25", "value": 4975.66272344}, {"date": "2024-10-26", "value": 4977.04525398}, {"date": "2024-10-27", "value": 4977.42777083}, {"date": "2024-10-28", "value": 4986.19346905}, {"date": "2024-10-29", "value": 4988.56931244}, {"date": "2024-10-30", "value": 4991.85447052}, {"date": "2024-10-31", "value": 5010.55250908}, {"date": "2024-11-01", "value": 5019.45678227}, {"date": "2024-11-02", "value": 5019.95764029}, {"date": "2024-11-03", "value": 4999.4995162}, {"date": "2024-11-04", "value": 5013.75554934}, {"date": "2024-11-05", "value": 5012.8987136}, {"date": "2024-11-06", "value": 4995.82137624}, {"date": "2024-11-07", "value": 4945.96207934}, {"date": "2024-11-08", "value": 4979.23246002}, {"date": "2024-11-09", "value": 4963.06587889}, {"date": "2024-11-10", "value": 4963.32819902}, {"date": "2024-11-11", "value": 4988.88867735}, {"date": "2024-11-12", "value": 4955.87898798}, {"date": "2024-11-13", "value": 4936.02100019}, {"date": "2024-11-14", "value": 4909.87565718}, {"date": "2024-11-15", "value": 4914.14474497}, {"date": "2024-11-16", "value": 4920.89679546}, {"date": "2024-11-17", "value": 4923.970322}, {"date": "2024-11-18", "value": 4917.98128774}, {"date": "2024-11-19", "value": 4940.21016924}, {"date": "2024-11-20", "value": 4940.88250566}, {"date": "2024-11-21", "value": 4935.2233882}, {"date": "2024-11-22", "value": 4892.33868112}, {"date": "2024-11-23", "value": 4867.47845038}, {"date": "2024-11-24", "value": 4874.57437522}, {"date": "2024-11-25", "value": 4895.88332126}, {"date": "2024-11-26", "value": 4883.11756124}, {"date": "2024-11-27", "value": 4901.90280534}, {"date": "2024-11-28", "value": 4938.48691005}, {"date": "2024-11-29", "value": 4935.77623984}, {"date": "2024-11-30", "value": 4957.26716676}, {"date": "2024-12-01", "value": 4964.16022265}, {"date": "2024-12-02", "value": 4933.4756691}, {"date": "2024-12-03", "value": 4918.45557835}, {"date": "2024-12-04", "value": 4935.68095019}, {"date": "2024-12-05", "value": 4933.28009661}, {"date": "2024-12-06", "value": 4953.80526429}, {"date": "2024-12-07", "value": 4955.22851919}, {"date": "2024-12-08", "value": 4963.07796669}, {"date": "2024-12-09", "value": 4953.12703467}, {"date": "2024-12-10", "value": 4958.41079444}, {"date": "2024-12-11", "value": 4942.54649691}, {"date": "2024-12-12", "value": 4930.08691}, {"date": "2024-12-13", "value": 4946.48850288}, {"date": "2024-12-14", "value": 4930.13743914}, {"date": "2024-12-15", "value": 4933.83543477}, {"date": "2024-12-16", "value": 4966.29880025}, {"date": "2024-12-17", "value": 4968.99688181}, {"date": "2024-12-18", "value": 4952.30967196}, {"date": "2024-12-19", "value": 4896.50623004}, {"date": "2024-12-20", "value": 4864.46834029}, {"date": "2024-12-21", "value": 4892.94899641}, {"date": "2024-12-22", "value": 4915.16205113}, {"date": "2024-12-23", "value": 4896.95565766}, {"date": "2024-12-24", "value": 4898.60856472}, {"date": "2024-12-25", "value": 4902.74642963}, {"date": "2024-12-26", "value": 4894.38440814}, {"date": "2024-12-27", "value": 4901.95286912}, {"date": "2024-12-28", "value": 4907.42640408}, {"date": "2024-12-29", "value": 4914.10395187}, {"date": "2024-12-30", "value": 4906.76712594}, {"date": "2024-12-31", "value": 4899.22558712}, {"date": "2025-01-01", "value": 4881.38687021}, {"date": "2025-01-02", "value": 4883.14859899}, {"date": "2025-01-03", "value": 4858.43204331}, {"date": "2025-01-04", "value": 4881.13590311}, {"date": "2025-01-05", "value": 4859.52697021}, {"date": "2025-01-06", "value": 4878.49992031}, {"date": "2025-01-07", "value": 4872.91032464}, {"date": "2025-01-08", "value": 4884.13114519}, {"date": "2025-01-09", "value": 4870.35347764}, {"date": "2025-01-10", "value": 4871.18104543}, {"date": "2025-01-11", "value": 4842.00730897}, {"date": "2025-01-12", "value": 4832.9351047}, {"date": "2025-01-13", "value": 4836.2141992}, {"date": "2025-01-14", "value": 4806.79362517}, {"date": "2025-01-15", "value": 4814.0520916}, {"date": "2025-01-16", "value": 4842.2691494}, {"date": "2025-01-17", "value": 4846.45823294}, {"date": "2025-01-18", "value": 4828.66274604}, {"date": "2025-01-19", "value": 4825.62136392}, {"date": "2025-01-20", "value": 4826.56215805}, {"date": "2025-01-21", "value": 4847.92716981}, {"date": "2025-01-22", "value": 4885.10805339}, {"date": "2025-01-23", "value": 4899.70233477}, {"date": "2025-01-24", "value": 4901.82780243}, {"date": "2025-01-25", "value": 4938.42346049}, {"date": "2025-01-26", "value": 4928.85395741}, {"date": "2025-01-27", "value": 4900.33639385}, {"date": "2025-01-28", "value": 4908.13169447}, {"date": "2025-01-29", "value": 4905.54625724}, {"date": "2025-01-30", "value": 4895.68866884}, {"date": "2025-01-31", "value": 4888.86078796}, {"date": "2025-02-01", "value": 4817.38776294}, {"date": "2025-02-02", "value": 4861.9198403}, {"date": "2025-02-03", "value": 4767.68866666}, {"date": "2025-02-04", "value": 4881.04298839}, {"date": "2025-02-05", "value": 4852.75766486}, {"date": "2025-02-06", "value": 4885.63450582}, {"date": "2025-02-07", "value": 4886.79768174}, {"date": "2025-02-08", "value": 4859.83528118}, {"date": "2025-02-09", "value": 4868.51025537}, {"date": "2025-02-10", "value": 4873.59011973}, {"date": "2025-02-11", "value": 4858.19615866}, {"date": "2025-02-12", "value": 4884.4603256}, {"date": "2025-02-13", "value": 4876.23920894}, {"date": "2025-02-14", "value": 4886.53987634}, {"date": "2025-02-15", "value": 4942.17730313}, {"date": "2025-02-16", "value": 4949.881037}, {"date": "2025-02-17", "value": 4939.10271844}, {"date": "2025-02-18", "value": 4943.01741213}, {"date": "2025-02-19", "value": 4947.1084429}, {"date": "2025-02-20", "value": 4942.88905239}, {"date": "2025-02-21", "value": 4950.16303036}, {"date": "2025-02-22", "value": 4935.34232749}, {"date": "2025-02-23", "value": 4934.57618011}, {"date": "2025-02-24", "value": 4972.91205103}, {"date": "2025-02-25", "value": 4948.51670502}, {"date": "2025-02-26", "value": 4964.81423}, {"date": "2025-02-27", "value": 4947.16857389}, {"date": "2025-02-28", "value": 4939.8391245}, {"date": "2025-03-01", "value": 4904.43269028}, {"date": "2025-03-02", "value": 4899.4951382}, {"date": "2025-03-03", "value": 4921.76238846}, {"date": "2025-03-04", "value": 4960.92696362}, {"date": "2025-03-05", "value": 4969.31156679}, {"date": "2025-03-06", "value": 4983.20570611}, {"date": "2025-03-07", "value": 5038.70187711}, {"date": "2025-03-08", "value": 5048.85183723}, {"date": "2025-03-09", "value": 5082.016944}, {"date": "2025-03-10", "value": 5071.39408573}, {"date": "2025-03-11", "value": 5078.04945674}, {"date": "2025-03-12", "value": 5081.68224112}, {"date": "2025-03-13", "value": 5086.17419985}, {"date": "2025-03-14", "value": 5077.53775769}, {"date": "2025-03-15", "value": 5089.06570354}, {"date": "2025-03-16", "value": 5084.585182}, {"date": "2025-03-17", "value": 5072.12719231}, {"date": "2025-03-18", "value": 5098.39746984}, {"date": "2025-03-19", "value": 5110.08559653}, {"date": "2025-03-20", "value": 5085.44694876}, {"date": "2025-03-21", "value": 5065.82485673}, {"date": "2025-03-22", "value": 5056.7918632}, {"date": "2025-03-23", "value": 5072.881207}, {"date": "2025-03-24", "value": 5051.70067963}, {"date": "2025-03-25", "value": 5063.09254011}, {"date": "2025-03-26", "value": 5044.99133265}, {"date": "2025-03-27", "value": 5043.1085037}, {"date": "2025-03-28", "value": 5045.97823059}, {"date": "2025-03-29", "value": 5067.06319125}, {"date": "2025-03-30", "value": 5062.77718922}, {"date": "2025-03-31", "value": 5042.75037}, {"date": "2025-04-01", "value": 5029.72292753}, {"date": "2025-04-02", "value": 5046.66699568}, {"date": "2025-04-03", "value": 5011.79854592}, {"date": "2025-04-04", "value": 5117.56042041}, {"date": "2025-04-05", "value": 5072.79209838}, {"date": "2025-04-06", "value": 5097.46171796}, {"date": "2025-04-07", "value": 5078.90339005}, {"date": "2025-04-08", "value": 5114.83385817}, {"date": "2025-04-09", "value": 5117.09066631}, {"date": "2025-04-10", "value": 5114.08323}, {"date": "2025-04-11", "value": 5134.60521408}, {"date": "2025-04-12", "value": 5273.6270018}, {"date": "2025-04-13", "value": 5211.88138955}, {"date": "2025-04-14", "value": 5289.75362936}, {"date": "2025-04-15", "value": 5158.84668817}, {"date": "2025-04-16", "value": 5181.39921348}, {"date": "2025-04-17", "value": 5174.57629688}, {"date": "2025-04-18", "value": 5175.29719903}, {"date": "2025-04-19", "value": 5184.00410863}, {"date": "2025-04-20", "value": 5180.78606972}, {"date": "2025-04-21", "value": 5222.39684309}, {"date": "2025-04-22", "value": 5236.48794603}, {"date": "2025-04-23", "value": 5172.14978297}, {"date": "2025-04-24", "value": 5169.8649242}, {"date": "2025-04-25", "value": 5141.14628311}, {"date": "2025-04-26", "value": 5143.58721987}, {"date": "2025-04-27", "value": 5126.57180018}, {"date": "2025-04-28", "value": 5125.48859612}, {"date": "2025-04-29", "value": 5109.42130045}, {"date": "2025-04-30", "value": 5130.50561799}, {"date": "2025-05-01", "value": 5111.70310571}, {"date": "2025-05-02", "value": 5098.45142386}, {"date": "2025-05-03", "value": 5035.9272376}, {"date": "2025-05-04", "value": 5044.83187133}, {"date": "2025-05-05", "value": 5048.33357847}, {"date": "2025-05-06", "value": 5067.5965867}, {"date": "2025-05-07", "value": 5068.52951275}, {"date": "2025-05-08", "value": 5047.22739686}, {"date": "2025-05-09", "value": 5053.48043129}, {"date": "2025-05-10", "value": 5021.54693065}, {"date": "2025-05-11", "value": 5042.04185312}, {"date": "2025-05-12", "value": 5031.58221597}, {"date": "2025-05-13", "value": 5003.19077481}, {"date": "2025-05-14", "value": 5019.22149474}, {"date": "2025-05-15", "value": 5019.5829015}, {"date": "2025-05-16", "value": 5021.27683878}, {"date": "2025-05-17", "value": 5047.20353774}, {"date": "2025-05-18", "value": 5055.40708549}, {"date": "2025-05-19", "value": 5022.04965995}, {"date": "2025-05-20", "value": 5074.27702088}, {"date": "2025-05-21", "value": 5076.5515506}, {"date": "2025-05-22", "value": 5078.60171143}, {"date": "2025-05-23", "value": 5077.23233365}, {"date": "2025-05-24", "value": 5101.03488541}, {"date": "2025-05-25", "value": 5165.89583672}, {"date": "2025-05-26", "value": 5096.17987581}, {"date": "2025-05-27", "value": 5166.91956026}, {"date": "2025-05-28", "value": 5155.70525919}, {"date": "2025-05-29", "value": 5116.51958084}, {"date": "2025-05-30", "value": 5168.1600661}, {"date": "2025-05-31", "value": 5181.59796327}, {"date": "2025-06-01", "value": 5159.98263239}, {"date": "2025-06-02", "value": 5180.13353064}, {"date": "2025-06-03", "value": 5181.91936836}, {"date": "2025-06-04", "value": 5180.5350203}, {"date": "2025-06-05", "value": 5179.60152882}, {"date": "2025-06-06", "value": 5150.91207195}, {"date": "2025-06-07", "value": 5119.04552799}, {"date": "2025-06-08", "value": 5107.50117819}, {"date": "2025-06-09", "value": 5142.65189289}, {"date": "2025-06-10", "value": 5117.68282082}, {"date": "2025-06-11", "value": 5120.83692317}, {"date": "2025-06-12", "value": 5179.55226967}, {"date": "2025-06-13", "value": 5191.41225346}, {"date": "2025-06-14", "value": 5161.30957843}, {"date": "2025-06-15", "value": 5132.65962408}, {"date": "2025-06-16", "value": 5184.93524355}, {"date": "2025-06-17", "value": 5191.7485939}, {"date": "2025-06-18", "value": 5177.65056112}, {"date": "2025-06-19", "value": 5178.60247224}, {"date": "2025-06-20", "value": 5191.55541443}, {"date": "2025-06-21", "value": 5149.15074943}, {"date": "2025-06-22", "value": 5123.66263942}, {"date": "2025-06-23", "value": 5144.72910244}, {"date": "2025-06-24", "value": 5179.76119797}, {"date": "2025-06-25", "value": 5153.42221319}, {"date": "2025-06-26", "value": 5155.1196765}, {"date": "2025-06-27", "value": 5155.61215255}, {"date": "2025-06-28", "value": 5178.95335365}, {"date": "2025-06-29", "value": 5205.78279136}, {"date": "2025-06-30", "value": 5158.07011489}, {"date": "2025-07-01", "value": 5158.67486756}, {"date": "2025-07-02", "value": 5155.26683599}, {"date": "2025-07-03", "value": 5181.44814148}, {"date": "2025-07-04", "value": 5180.98168526}, {"date": "2025-07-05", "value": 5184.21234217}, {"date": "2025-07-06", "value": 5185.00671425}, {"date": "2025-07-07", "value": 5182.37786788}, {"date": "2025-07-08", "value": 5182.62730013}, {"date": "2025-07-09", "value": 5183.1688122}, {"date": "2025-07-10", "value": 5182.17545874}, {"date": "2025-07-11", "value": 5177.66326037}, {"date": "2025-07-12", "value": 5176.8206396}, {"date": "2025-07-13", "value": 5175.32477904}, {"date": "2025-07-14", "value": 5175.30162394}, {"date": "2025-07-15", "value": 5177.97078216}, {"date": "2025-07-16", "value": 5169.12530941}, {"date": "2025-07-17", "value": 5166.70324158}, {"date": "2025-07-18", "value": 5165.60011599}, {"date": "2025-07-19", "value": 5160.3850715}, {"date": "2025-07-20", "value": 5167.46685086}, {"date": "2025-07-21", "value": 5177.63520837}, {"date": "2025-07-22", "value": 5181.23372252}, {"date": "2025-07-23", "value": 5181.80825575}, {"date": "2025-07-24", "value": 5184.46348324}, {"date": "2025-07-25", "value": 5182.38577496}, {"date": "2025-07-26", "value": 5179.34711417}, {"date": "2025-07-27", "value": 5218.08671907}, {"date": "2025-07-28", "value": 5185.12962774}, {"date": "2025-07-29", "value": 5171.25399242}, {"date": "2025-07-30", "value": 5125.00114757}, {"date": "2025-07-31", "value": 5064.98969285}, {"date": "2025-08-01", "value": 5156.90648413}, {"date": "2025-08-02", "value": 5135.75559508}, {"date": "2025-08-03", "value": 5163.27171631}, {"date": "2025-08-04", "value": 5145.21490995}, {"date": "2025-08-05", "value": 5139.66475809}, {"date": "2025-08-06", "value": 5140.24390709}, {"date": "2025-08-07", "value": 5139.26781784}, {"date": "2025-08-08", "value": 5141.92588511}, {"date": "2025-08-09", "value": 5142.56416524}, {"date": "2025-08-10", "value": 5135.22959993}, {"date": "2025-08-11", "value": 5142.23336955}, {"date": "2025-08-12", "value": 5146.4025072}, {"date": "2025-08-13", "value": 5141.59264374}, {"date": "2025-08-14", "value": 5155.75848809}, {"date": "2025-08-15", "value": 5174.82246532}, {"date": "2025-08-16", "value": 5195.26552298}, {"date": "2025-08-17", "value": 5205.3542831}, {"date": "2025-08-18", "value": 5198.61842831}, {"date": "2025-08-19", "value": 5140.66067197}, {"date": "2025-08-20", "value": 5160.68458127}, {"date": "2025-08-21", "value": 5135.43431018}, {"date": "2025-08-22", "value": 5135.39428396}, {"date": "2025-08-23", "value": 5184.63492871}, {"date": "2025-08-24", "value": 5213.92880601}, {"date": "2025-08-25", "value": 5181.83411869}, {"date": "2025-08-26", "value": 5139.19352892}, {"date": "2025-08-27", "value": 5170.04798259}, {"date": "2025-08-28", "value": 5196.36373382}, {"date": "2025-08-29", "value": 5137.5835459}, {"date": "2025-08-30", "value": 5227.5922253}, {"date": "2025-08-31", "value": 5230.66556174}, {"date": "2025-09-01", "value": 5144.50751943}, {"date": "2025-09-02", "value": 5163.09354599}, {"date": "2025-09-03", "value": 5140.1504107}, {"date": "2025-09-04", "value": 5143.43199902}, {"date": "2025-09-05", "value": 5201.94807165}, {"date": "2025-09-06", "value": 5237.88148721}, {"date": "2025-09-07", "value": 5237.79166935}, {"date": "2025-09-08", "value": 5222.39771845}, {"date": "2025-09-09", "value": 5214.4595521}, {"date": "2025-09-10", "value": 5203.82146681}, {"date": "2025-09-11", "value": 5201.65938513}, {"date": "2025-09-12", "value": 5208.95747016}, {"date": "2025-09-13", "value": 5246.70966183}, {"date": "2025-09-14", "value": 5248.67592501}, {"date": "2025-09-15", "value": 5228.03288737}, {"date": "2025-09-16", "value": 5208.09146838}, {"date": "2025-09-17", "value": 5217.41029124}, {"date": "2025-09-18", "value": 5188.87750026}, {"date": "2025-09-19", "value": 5205.81032125}, {"date": "2025-09-20", "value": 5217.45469506}, {"date": "2025-09-21", "value": 5215.47489225}, {"date": "2025-09-22", "value": 5196.38228397}, {"date": "2025-09-23", "value": 5217.14938842}, {"date": "2025-09-24", "value": 5215.51926888}, {"date": "2025-09-25", "value": 5205.50799907}, {"date": "2025-09-26", "value": 5198.51928867}, {"date": "2025-09-27", "value": 5214.2090441}, {"date": "2025-09-28", "value": 5212.5620425}, {"date": "2025-09-29", "value": 5201.49064462}, {"date": "2025-09-30", "value": 5206.12995552}, {"date": "2025-10-01", "value": 5220.13319088}, {"date": "2025-10-02", "value": 5205.89143187}, {"date": "2025-10-03", "value": 5211.79126801}, {"date": "2025-10-04", "value": 5241.27182684}, {"date": "2025-10-05", "value": 5242.86952593}, {"date": "2025-10-06", "value": 5242.44343304}, {"date": "2025-10-07", "value": 5224.89772115}, {"date": "2025-10-08", "value": 5200.73564929}, {"date": "2025-10-09", "value": 5199.51194101}, {"date": "2025-10-10", "value": 5198.89436411}, {"date": "2025-10-11", "value": 5196.22306378}, {"date": "2025-10-12", "value": 5215.47375342}, {"date": "2025-10-13", "value": 5202.31019644}, {"date": "2025-10-14", "value": 5198.9788484}, {"date": "2025-10-15", "value": 5202.61839041}, {"date": "2025-10-16", "value": 5208.56823164}, {"date": "2025-10-17", "value": 5209.59501337}, {"date": "2025-10-18", "value": 5248.16778054}, {"date": "2025-10-19", "value": 5266.81935198}, {"date": "2025-10-20", "value": 5211.83423888}, {"date": "2025-10-21", "value": 5212.8442219}, {"date": "2025-10-22", "value": 5196.87468343}, {"date": "2025-10-23", "value": 5197.22658595}, {"date": "2025-10-24", "value": 5198.95733992}, {"date": "2025-10-25", "value": 5245.62190382}, {"date": "2025-10-26", "value": 5252.73638217}, {"date": "2025-10-27", "value": 5251.47385572}, {"date": "2025-10-28", "value": 5205.7768254}, {"date": "2025-10-29", "value": 5208.79840152}, {"date": "2025-10-30", "value": 5236.02819339}, {"date": "2025-10-31", "value": 5202.93955952}, {"date": "2025-11-01", "value": 5197.87975106}, {"date": "2025-11-02", "value": 5219.45983028}, {"date": "2025-11-03", "value": 5193.44786318}, {"date": "2025-11-04", "value": 5186.13304374}, {"date": "2025-11-05", "value": 5182.01042755}, {"date": "2025-11-06", "value": 5188.77351791}, {"date": "2025-11-07", "value": 5194.53778068}, {"date": "2025-11-08", "value": 5198.61610209}, {"date": "2025-11-09", "value": 5195.80364093}, {"date": "2025-11-10", "value": 5188.53732726}, {"date": "2025-11-11", "value": 5193.15512965}, {"date": "2025-11-12", "value": 5195.38317145}, {"date": "2025-11-13", "value": 5198.62980619}, {"date": "2025-11-14", "value": 5206.61839181}, {"date": "2025-11-15", "value": 5224.38489053}, {"date": "2025-11-16", "value": 5216.27092447}, {"date": "2025-11-17", "value": 5194.3491247}, {"date": "2025-11-18", "value": 5196.73940272}, {"date": "2025-11-19", "value": 5196.05789201}, {"date": "2025-11-20", "value": 5188.74201513}, {"date": "2025-11-21", "value": 5196.65833859}, {"date": "2025-11-22", "value": 5175.79983371}, {"date": "2025-11-23", "value": 5171.71115745}, {"date": "2025-11-24", "value": 5196.2519109}, {"date": "2025-11-25", "value": 5185.71184917}, {"date": "2025-11-26", "value": 5197.11588642}, {"date": "2025-11-27", "value": 5198.64108781}, {"date": "2025-11-28", "value": 5195.25004689}, {"date": "2025-11-29", "value": 5206.87277446}, {"date": "2025-11-30", "value": 5206.27699116}, {"date": "2025-12-01", "value": 5191.35307265}, {"date": "2025-12-02", "value": 5195.09655708}, {"date": "2025-12-03", "value": 5202.3738528}, {"date": "2025-12-04", "value": 5200.89402352}, {"date": "2025-12-05", "value": 5202.03498225}, {"date": "2025-12-06", "value": 5214.45570094}, {"date": "2025-12-07", "value": 5220.93987625}, {"date": "2025-12-08", "value": 5210.15764793}, {"date": "2025-12-09", "value": 5197.69932493}, {"date": "2025-12-11", "value": 5202.22769887}, {"date": "2025-12-12", "value": 5205.68581838}, {"date": "2025-12-13", "value": 5301.48297096}, {"date": "2025-12-14", "value": 5280.17470112}, {"date": "2025-12-15", "value": 5208.66753618}, {"date": "2025-12-16", "value": 5250.77145526}, {"date": "2025-12-17", "value": 5214.01731188}, {"date": "2025-12-18", "value": 5289.3136484}, {"date": "2025-12-19", "value": 5280.54069304}, {"date": "2025-12-20", "value": 5316.91038738}, {"date": "2025-12-21", "value": 5337.15340569}, {"date": "2025-12-22", "value": 5297.77829617}, {"date": "2025-12-23", "value": 5308.73131546}, {"date": "2025-12-24", "value": 5388.65905226}, {"date": "2025-12-25", "value": 5386.19647853}, {"date": "2025-12-26", "value": 5388.46193213}, {"date": "2025-12-27", "value": 5380.03197128}, {"date": "2025-12-28", "value": 5393.37501014}, {"date": "2025-12-29", "value": 5388.49780406}, {"date": "2025-12-30", "value": 5323.49582865}, {"date": "2025-12-31", "value": 5378.94802189}, {"date": "2026-01-01", "value": 5392.44236736}, {"date": "2026-01-02", "value": 5400.81393132}, {"date": "2026-01-03", "value": 5377.03475711}, {"date": "2026-01-04", "value": 5376.99100551}, {"date": "2026-01-05", "value": 5377.02218863}, {"date": "2026-01-06", "value": 5399.32618649}, {"date": "2026-01-07", "value": 5398.08291524}, {"date": "2026-01-08", "value": 5397.65671388}, {"date": "2026-01-09", "value": 5390.68696992}, {"date": "2026-01-10", "value": 5348.44075879}, {"date": "2026-01-11", "value": 5332.88571006}, {"date": "2026-01-12", "value": 5371.64718465}, {"date": "2026-01-13", "value": 5391.27245093}, {"date": "2026-01-14", "value": 5385.64468526}, {"date": "2026-01-15", "value": 5397.69727374}, {"date": "2026-01-16", "value": 5380.87105153}, {"date": "2026-01-17", "value": 5363.93977823}, {"date": "2026-01-18", "value": 5320.53356367}, {"date": "2026-01-19", "value": 5386.33196711}, {"date": "2026-01-20", "value": 5271.77514306}, {"date": "2026-01-21", "value": 5334.06597015}, {"date": "2026-01-22", "value": 5380.75391815}, {"date": "2026-01-23", "value": 5333.27846358}, {"date": "2026-01-24", "value": 5361.37338005}, {"date": "2026-01-25", "value": 5356.96143066}, {"date": "2026-01-26", "value": 5338.46797126}, {"date": "2026-01-27", "value": 5350.55176784}, {"date": "2026-01-28", "value": 5347.70608968}, {"date": "2026-01-29", "value": 5341.90663723}, {"date": "2026-01-30", "value": 5340.14846919}, {"date": "2026-01-31", "value": 5275.70300657}, {"date": "2026-02-01", "value": 5273.49548386}, {"date": "2026-02-02", "value": 5333.92353155}, {"date": "2026-02-03", "value": 5278.56016448}, {"date": "2026-02-04", "value": 5251.74822672}, {"date": "2026-02-05", "value": 5227.32355853}, {"date": "2026-02-06", "value": 5220.89256009}, {"date": "2026-02-07", "value": 5231.42519418}, {"date": "2026-02-08", "value": 5244.75811352}, {"date": "2026-02-09", "value": 5234.64252062}, {"date": "2026-02-10", "value": 5284.82666798}, {"date": "2026-02-11", "value": 5274.12058672}, {"date": "2026-02-12", "value": 5270.633942}, {"date": "2026-02-13", "value": 5248.75291269}, {"date": "2026-02-14", "value": 5216.46392087}, {"date": "2026-02-15", "value": 5210.50880873}, {"date": "2026-02-16", "value": 5185.36403961}, {"date": "2026-02-17", "value": 5175.33482802}, {"date": "2026-02-18", "value": 5177.92121849}, {"date": "2026-02-19", "value": 5150.5522607}, {"date": "2026-02-20", "value": 5117.29028197}, {"date": "2026-02-21", "value": 5097.13884278}, {"date": "2026-02-22", "value": 5099.64024905}, {"date": "2026-02-23", "value": 5080.97214857}, {"date": "2026-02-24", "value": 5066.12544928}, {"date": "2026-02-25", "value": 5039.67464909}, {"date": "2026-02-26", "value": 4980.40661796}, {"date": "2026-02-27", "value": 5003.82476618}, {"date": "2026-02-28", "value": 4972.03567594}, {"date": "2026-03-01", "value": 4970.5858939}, {"date": "2026-03-02", "value": 4983.51691659}, {"date": "2026-03-03", "value": 4900.95581045}, {"date": "2026-03-04", "value": 4860.01494068}, {"date": "2026-03-05", "value": 4837.23932337}, {"date": "2026-03-06", "value": 4810.67902499}, {"date": "2026-03-07", "value": 4836.92121837}, {"date": "2026-03-08", "value": 4856.00026411}, {"date": "2026-03-09", "value": 4811.96186996}, {"date": "2026-03-10", "value": 4834.80546872}, {"date": "2026-03-11", "value": 4826.64828629}, {"date": "2026-03-12", "value": 4799.69386893}, {"date": "2026-03-13", "value": 4788.88498184}, {"date": "2026-03-14", "value": 4759.6104718}, {"date": "2026-03-15", "value": 4773.56295921}, {"date": "2026-03-16", "value": 4762.52363679}, {"date": "2026-03-17", "value": 4779.85526793}, {"date": "2026-03-18", "value": 4791.76520187}, {"date": "2026-03-19", "value": 4813.29704006}, {"date": "2026-03-20", "value": 4807.80874176}, {"date": "2026-03-21", "value": 4836.61039925}, {"date": "2026-03-22", "value": 4841.69369472}, {"date": "2026-03-23", "value": 4821.11552905}, {"date": "2026-03-24", "value": 4814.18257461}, {"date": "2026-03-25", "value": 4837.71075732}, {"date": "2026-03-26", "value": 4834.7235149}, {"date": "2026-03-27", "value": 4808.87504607}, {"date": "2026-03-28", "value": 4820.437097}, {"date": "2026-03-29", "value": 4823.02310961}, {"date": "2026-03-30", "value": 4800.38936227}, {"date": "2026-03-31", "value": 4806.29006548}, {"date": "2026-04-01", "value": 4835.67022659}, {"date": "2026-04-02", "value": 4822.83256277}, {"date": "2026-04-03", "value": 4811.67995738}, {"date": "2026-04-04", "value": 4804.69918507}, {"date": "2026-04-05", "value": 4809.80033798}, {"date": "2026-04-06", "value": 4805.62348283}, {"date": "2026-04-07", "value": 4804.16821009}, {"date": "2026-04-08", "value": 4859.28740543}, {"date": "2026-04-09", "value": 4824.965085}, {"date": "2026-04-10", "value": 4851.815554}, {"date": "2026-04-11", "value": 4861.006689}, {"date": "2026-04-12", "value": 4859.714374}, {"date": "2026-04-13", "value": 4843.274674}, {"date": "2026-04-14", "value": 4863.550827}, {"date": "2026-04-15", "value": 4873.990151}, {"date": "2026-04-16", "value": 4889.695677}, {"date": "2026-04-17", "value": 4889.3662}, {"date": "2026-04-18", "value": 4872.828297}, {"date": "2026-04-19", "value": 4891.359913}, {"date": "2026-04-20", "value": 4892.520442}, {"date": "2026-04-21", "value": 4868.422101}, {"date": "2026-04-22", "value": 4868.160798}, {"date": "2026-04-23", "value": 4868.736312}, {"date": "2026-04-24", "value": 4839.576088}, {"date": "2026-04-25", "value": 4863.114747}, {"date": "2026-04-26", "value": 4863.114747}, {"date": "2026-04-27", "value": 4864.465759}, {"date": "2026-04-28", "value": 4880.483981}, {"date": "2026-04-29", "value": 4858.134583}, {"date": "2026-04-30", "value": 4842.463827}, {"date": "2026-05-01", "value": 4875.612906}, {"date": "2026-05-02", "value": 4866.035425}, {"date": "2026-05-03", "value": 4866.035425}, {"date": "2026-05-04", "value": 4866.265974}, {"date": "2026-05-05", "value": 4856.129575}, {"date": "2026-05-06", "value": 4875.820664}, {"date": "2026-05-07", "value": 4915.518787}, {"date": "2026-05-08", "value": 4885.202094}, {"date": "2026-05-09", "value": 4911.324039}, {"date": "2026-05-10", "value": 4912.497521}, {"date": "2026-05-11", "value": 4897.945332}, {"date": "2026-05-12", "value": 4892.50661021}, {"date": "2026-05-13", "value": 4903.32291369}, {"date": "2026-05-14", "value": 4879.45015072}, {"date": "2026-05-15", "value": 4902.524009}, {"date": "2026-05-16", "value": 4864.30973708}, {"date": "2026-05-17", "value": 4877.15303006}, {"date": "2026-05-18", "value": 4846.149131}, {"date": "2026-05-19", "value": 4871.09575953}, {"date": "2026-05-20", "value": 4866.94012165}, {"date": "2026-05-21", "value": 4877.8527844}, {"date": "2026-05-22", "value": 4865.83525541}, {"date": "2026-05-23", "value": 4874.4584965}, {"date": "2026-05-24", "value": 4875.89857213}, {"date": "2026-05-25", "value": 4872.52551677}, {"date": "2026-05-26", "value": 4883.74407158}, {"date": "2026-05-27", "value": 4894.99828395}, {"date": "2026-05-28", "value": 4861.290987}, {"date": "2026-05-29", "value": 4876.51777196}, {"date": "2026-05-30", "value": 4888.0238215}, {"date": "2026-05-31", "value": 4891.21616914}, {"date": "2026-06-01", "value": 4879.88507662}, {"date": "2026-06-02", "value": 4881.56494207}, {"date": "2026-06-03", "value": 4885.84019263}, {"date": "2026-06-04", "value": 4872.97070564}, {"date": "2026-06-05", "value": 4882.6502969}, {"date": "2026-06-06", "value": 4840.20808347}, {"date": "2026-06-07", "value": 4843.98881481}, {"date": "2026-06-08", "value": 4843.54322239}, {"date": "2026-06-09", "value": 4845.79909867}, {"date": "2026-06-10", "value": 4854.8241885}, {"date": "2026-06-11", "value": 4845.87060453}, {"date": "2026-06-12", "value": 4866.22355078}, {"date": "2026-06-13", "value": 4860.35742133}, {"date": "2026-06-14", "value": 4862.31422412}, {"date": "2026-06-15", "value": 4855.52456567}, {"date": "2026-06-16", "value": 4867.69347808}, {"date": "2026-06-17", "value": 4851.10783377}, {"date": "2026-06-18", "value": 4824.20975194}, {"date": "2026-06-19", "value": 4800.21576004}, {"date": "2026-06-20", "value": 4820.37378405}, {"date": "2026-06-21", "value": 4841.03442722}, {"date": "2026-06-22", "value": 4822.42489834}, {"date": "2026-06-23", "value": 4833.23559319}, {"date": "2026-06-24", "value": 4789.14482899}, {"date": "2026-06-25", "value": 4787.62738928}, {"date": "2026-06-26", "value": 4841.69550793}, {"date": "2026-06-27", "value": 4838.56589341}, {"date": "2026-06-28", "value": 4832.67831589}, {"date": "2026-06-29", "value": 4823.73337146}, {"date": "2026-06-30", "value": 4845.5239429}, {"date": "2026-07-01", "value": 4833.91234459}, {"date": "2026-07-02", "value": 4879.590978}, {"date": "2026-07-03", "value": 4877.72635437}, {"date": "2026-07-04", "value": 4849.24361876}, {"date": "2026-07-05", "value": 4874.27336927}, {"date": "2026-07-06", "value": 4851.48025905}, {"date": "2026-07-07", "value": 4850.28859278}, {"date": "2026-07-08", "value": 4848.19195877}, {"date": "2026-07-09", "value": 4842.49527526}, {"date": "2026-07-10", "value": 4892.24288374}, {"date": "2026-07-11", "value": 4901.36678655}, {"date": "2026-07-12", "value": 4903.87141044}, {"date": "2026-07-13", "value": 4902.61597103}, {"date": "2026-07-14", "value": 4878.2499781}, {"date": "2026-07-15", "value": 4886.94912194}, {"date": "2026-07-16", "value": 4851.04849767}, {"date": "2026-07-17", "value": 4873.1310401}, {"date": "2026-07-18", "value": 4865.29544746}, {"date": "2026-07-19", "value": 4915.30380191}, {"date": "2026-07-20", "value": 4889.15002735}, {"date": "2026-07-21", "value": 4902.00732045}, {"date": "2026-07-22", "value": 4904.26902626}, {"date": "2026-07-23", "value": 4873.80572365}, {"date": "2026-07-24", "value": 4905.71342555}, {"date": "2026-07-25", "value": 4905.74351731}, {"date": "2026-07-26", "value": 4904.59432894}, {"date": "2026-07-27", "value": 4970.2253067}, {"date": "2026-07-28", "value": 4903.61525973}, {"date": "2026-07-29", "value": 4904.88829351}, {"date": "2026-07-30", "value": 4944.50377025}, {"date": "2026-07-31", "value": 4955.03880917}, {"date": "2026-08-01", "value": 4918.95329646}, {"date": "2026-08-02", "value": 4972.73967658}, {"date": "2026-08-03", "value": 4913.93106614}, {"date": "2026-08-04", "value": 4916.37733384}, {"date": "2026-08-05", "value": 4921.80614398}, {"date": "2026-08-06", "value": 4956.4857914}, {"date": "2026-08-07", "value": 4963.44287652}, {"date": "2026-08-08", "value": 4983.11790538}, {"date": "2026-08-09", "value": 4984.78351681}, {"date": "2026-08-10", "value": 4979.80787497}, {"date": "2026-08-11", "value": 4963.25183923}, {"date": "2026-08-12", "value": 4970.59812781}, {"date": "2026-08-13", "value": 4962.74622656}, {"date": "2026-08-14", "value": 4976.55512615}, {"date": "2026-08-15", "value": 4976.94709521}, {"date": "2026-08-16", "value": 5001.75863823}, {"date": "2026-08-17", "value": 4976.09994799}, {"date": "2026-08-18", "value": 4991.19242918}, {"date": "2026-08-20", "value": 5003.34305576}, {"date": "2026-08-21", "value": 5000.67098745}, {"date": "2026-08-22", "value": 5045.4663983}, {"date": "2026-08-23", "value": 5048.83519517}, {"date": "2026-08-24", "value": 5039.33378706}, {"date": "2026-08-25", "value": 5022.50861625}, {"date": "2026-08-26", "value": 4988.02525496}, {"date": "2026-08-27", "value": 5023.81055911}, {"date": "2026-08-28", "value": 5046.00767505}, {"date": "2026-08-29", "value": 5015.22260811}, {"date": "2026-08-30", "value": 5016.65101366}, {"date": "2026-08-31", "value": 5025.32108941}, {"date": "2026-09-01", "value": 5012.5526167}, {"date": "2026-09-02", "value": 5015.24055855}, {"date": "2026-09-03", "value": 5006.49593962}, {"date": "2026-09-04", "value": 5005.08481298}, {"date": "2026-09-05", "value": 5003.21867783}, {"date": "2026-09-06", "value": 5032.32884514}, {"date": "2026-09-07", "value": 4981.23960212}, {"date": "2026-09-08", "value": 4981.0986479}, {"date": "2026-09-09", "value": 5024.19014026}, {"date": "2026-09-10", "value": 5001.14657044}, {"date": "2026-09-11", "value": 5003.74257963}, {"date": "2026-09-12", "value": 5022.31987247}, {"date": "2026-09-13", "value": 5040.91823095}, {"date": "2026-09-14", "value": 5006.57002197}, {"date": "2026-09-15", "value": 4997.91953628}, {"date": "2026-09-16", "value": 5007.02175876}, {"date": "2026-09-17", "value": 5004.69958762}, {"date": "2026-09-18", "value": 5044.806241}, {"date": "2026-09-19", "value": 4982.17392519}, {"date": "2026-09-20", "value": 5019.83885053}, {"date": "2026-09-21", "value": 4980.6803749}]}