{"base": "EUR", "currency": "UZS", "name": "Uzbekistani Som", "range": "max", "rates": [{"date": "2005-01-19", "value": 1334.96801758}, {"date": "2005-01-20", "value": 1318.51501465}, {"date": "2005-01-21", "value": 1321.64599609}, {"date": "2005-01-24", "value": 1334.8470459}, {"date": "2005-01-25", "value": 1332.61499023}, {"date": "2005-01-26", "value": 1328.41601562}, {"date": "2005-01-27", "value": 1332.29602051}, {"date": "2005-01-28", "value": 1330.91394043}, {"date": "2005-01-31", "value": 1330.43603516}, {"date": "2005-02-01", "value": 1332.74194336}, {"date": "2005-02-02", "value": 1337.00097656}, {"date": "2005-02-03", "value": 1331.78405762}, {"date": "2005-02-04", "value": 1325.02197266}, {"date": "2005-02-07", "value": 1313.89599609}, {"date": "2005-02-08", "value": 1305.19799805}, {"date": "2005-02-09", "value": 1308.50500488}, {"date": "2005-02-10", "value": 1309.25195312}, {"date": "2005-02-11", "value": 1317.14599609}, {"date": "2005-02-14", "value": 1328.98706055}, {"date": "2005-02-15", "value": 1328.82702637}, {"date": "2005-02-16", "value": 1335.96899414}, {"date": "2005-02-17", "value": 1341.2590332}, {"date": "2005-02-18", "value": 1337.35803223}, {"date": "2005-02-21", "value": 1340.56396484}, {"date": "2005-02-22", "value": 1356.38000488}, {"date": "2005-02-23", "value": 1356.3260498}, {"date": "2005-02-24", "value": 1362.57800293}, {"date": "2005-02-25", "value": 1351.25}, {"date": "2005-02-28", "value": 1360.86804199}, {"date": "2005-03-01", "value": 1356.48706055}, {"date": "2005-03-02", "value": 1346.33496094}, {"date": "2005-03-03", "value": 1349.11303711}, {"date": "2005-03-04", "value": 1346.33496094}, {"date": "2005-03-07", "value": 1356.69995117}, {"date": "2005-03-08", "value": 1361.29602051}, {"date": "2005-03-09", "value": 1375.29394531}, {"date": "2005-03-10", "value": 1379.03503418}, {"date": "2005-03-11", "value": 1385.9720459}, {"date": "2005-03-14", "value": 1384.73706055}, {"date": "2005-03-15", "value": 1382.69604492}, {"date": "2005-03-16", "value": 1385.42700195}, {"date": "2005-03-17", "value": 1385.31896973}, {"date": "2005-03-18", "value": 1377.67797852}, {"date": "2005-03-21", "value": 1364.70996094}, {"date": "2005-03-22", "value": 1366.87902832}, {"date": "2005-03-23", "value": 1351.40698242}, {"date": "2005-03-24", "value": 1344.45397949}, {"date": "2005-03-29", "value": 1338.73999023}, {"date": "2005-03-30", "value": 1343.27600098}, {"date": "2005-03-31", "value": 1344.68005371}, {"date": "2005-04-01", "value": 1344.41003418}, {"date": "2005-04-04", "value": 1336.57995605}, {"date": "2005-04-05", "value": 1330.65100098}, {"date": "2005-04-06", "value": 1339.35803223}, {"date": "2005-04-07", "value": 1340.65600586}, {"date": "2005-04-08", "value": 1333.1920166}, {"date": "2005-04-11", "value": 1349.05102539}, {"date": "2005-04-12", "value": 1351.38098145}, {"date": "2005-04-13", "value": 1345.63793945}, {"date": "2005-04-14", "value": 1335.12805176}, {"date": "2005-04-15", "value": 1335.01904297}, {"date": "2005-04-18", "value": 1354.23706055}, {"date": "2005-04-19", "value": 1354.29101562}, {"date": "2005-04-20", "value": 1360.47595215}, {"date": "2005-04-21", "value": 1365.19604492}, {"date": "2005-04-22", "value": 1362.86303711}, {"date": "2005-04-25", "value": 1352.01293945}, {"date": "2005-04-26", "value": 1353.96594238}, {"date": "2005-04-27", "value": 1346.85900879}, {"date": "2005-04-28", "value": 1350.11206055}, {"date": "2005-04-29", "value": 1354.02697754}, {"date": "2005-05-02", "value": 1348.38305664}, {"date": "2005-05-03", "value": 1346.47497559}, {"date": "2005-05-04", "value": 1357.70397949}, {"date": "2005-05-06", "value": 1357.86804199}, {"date": "2005-05-09", "value": 1343.85803223}, {"date": "2005-05-10", "value": 1347.23803711}, {"date": "2005-05-11", "value": 1350.18200684}, {"date": "2005-05-12", "value": 1337.53503418}, {"date": "2005-05-13", "value": 1322.27099609}, {"date": "2005-05-17", "value": 1331.30395508}, {"date": "2005-05-18", "value": 1328.45202637}, {"date": "2005-05-19", "value": 1332.45605469}, {"date": "2005-05-20", "value": 1330.37194824}, {"date": "2005-05-23", "value": 1321.48596191}, {"date": "2005-05-24", "value": 1330.82495117}, {"date": "2005-05-25", "value": 1326.20605469}, {"date": "2005-05-26", "value": 1324.44604492}, {"date": "2005-05-27", "value": 1323.51196289}, {"date": "2005-05-30", "value": 1323.51293945}, {"date": "2005-05-31", "value": 1303.83203125}, {"date": "2005-06-01", "value": 1293.74304199}, {"date": "2005-06-02", "value": 1297.27099609}, {"date": "2005-06-03", "value": 1299.14599609}, {"date": "2005-06-06", "value": 1297.10595703}, {"date": "2005-06-07", "value": 1292.39001465}, {"date": "2005-06-08", "value": 1295.73205566}, {"date": "2005-06-09", "value": 1286.85595703}, {"date": "2005-06-10", "value": 1285.92504883}, {"date": "2005-06-13", "value": 1265.10400391}, {"date": "2005-06-14", "value": 1272.93896484}, {"date": "2005-06-15", "value": 1264.50097656}, {"date": "2005-06-16", "value": 1273.32299805}, {"date": "2005-06-17", "value": 1279.02099609}, {"date": "2005-06-20", "value": 1283.78796387}, {"date": "2005-06-21", "value": 1269.2130127}, {"date": "2005-06-22", "value": 1294.04199219}, {"date": "2005-06-23", "value": 1289.81396484}, {"date": "2005-06-24", "value": 1288.64599609}, {"date": "2005-06-27", "value": 1300.32897949}, {"date": "2005-06-28", "value": 1294.65197754}, {"date": "2005-06-29", "value": 1290.02502441}, {"date": "2005-06-30", "value": 1289.07702637}, {"date": "2005-07-01", "value": 1292.69995117}, {"date": "2005-07-04", "value": 1272.35205078}, {"date": "2005-07-05", "value": 1273.45996094}, {"date": "2005-07-06", "value": 1274.9119873}, {"date": "2005-07-07", "value": 1285.9699707}, {"date": "2005-07-08", "value": 1275.41503906}, {"date": "2005-07-11", "value": 1285.74694824}, {"date": "2005-07-12", "value": 1306.70898438}, {"date": "2005-07-13", "value": 1307.99499512}, {"date": "2005-07-14", "value": 1295.40795898}, {"date": "2005-07-15", "value": 1297.86999512}, {"date": "2005-07-18", "value": 1293.72998047}, {"date": "2005-07-19", "value": 1284.83496094}, {"date": "2005-07-20", "value": 1296.41503906}, {"date": "2005-07-21", "value": 1303.5760498}, {"date": "2005-07-22", "value": 1304.30297852}, {"date": "2005-07-25", "value": 1295.23999023}, {"date": "2005-07-26", "value": 1293.21801758}, {"date": "2005-07-27", "value": 1291.53405762}, {"date": "2005-07-28", "value": 1301.18994141}, {"date": "2005-07-29", "value": 1302.64904785}, {"date": "2005-08-01", "value": 1317.58105469}, {"date": "2005-08-02", "value": 1316.90795898}, {"date": "2005-08-03", "value": 1326.67504883}, {"date": "2005-08-04", "value": 1330.09997559}, {"date": "2005-08-05", "value": 1332.73803711}, {"date": "2005-08-08", "value": 1331.2779541}, {"date": "2005-08-09", "value": 1338.29101562}, {"date": "2005-08-10", "value": 1340.60095215}, {"date": "2005-08-11", "value": 1343.81298828}, {"date": "2005-08-12", "value": 1350.01196289}, {"date": "2005-08-15", "value": 1339.13598633}, {"date": "2005-08-16", "value": 1333.10595703}, {"date": "2005-08-17", "value": 1334.13098145}, {"date": "2005-08-18", "value": 1324.87402344}, {"date": "2005-08-19", "value": 1319.625}, {"date": "2005-08-22", "value": 1324.53601074}, {"date": "2005-08-23", "value": 1328.45996094}, {"date": "2005-08-24", "value": 1325.40698242}, {"date": "2005-08-25", "value": 1335.18798828}, {"date": "2005-08-26", "value": 1336.43200684}, {"date": "2005-08-29", "value": 1338.20898438}, {"date": "2005-08-30", "value": 1325.40905762}, {"date": "2005-08-31", "value": 1326.31604004}, {"date": "2005-09-01", "value": 1348.74304199}, {"date": "2005-09-02", "value": 1366.92199707}, {"date": "2005-09-05", "value": 1366.18603516}, {"date": "2005-09-06", "value": 1357.97399902}, {"date": "2005-09-07", "value": 1356.72802734}, {"date": "2005-09-08", "value": 1350.38500977}, {"date": "2005-09-09", "value": 1348.68603516}, {"date": "2005-09-12", "value": 1338.15197754}, {"date": "2005-09-13", "value": 1334.9239502}, {"date": "2005-09-14", "value": 1336.11303711}, {"date": "2005-09-15", "value": 1329.88305664}, {"date": "2005-09-16", "value": 1332.82800293}, {"date": "2005-09-19", "value": 1319.85900879}, {"date": "2005-09-20", "value": 1323.42700195}, {"date": "2005-09-22", "value": 1329.3170166}, {"date": "2005-09-23", "value": 1316.85803223}, {"date": "2005-09-26", "value": 1309.04199219}, {"date": "2005-09-27", "value": 1306.20996094}, {"date": "2005-09-28", "value": 1307.40002441}, {"date": "2005-09-29", "value": 1310.7409668}, {"date": "2005-09-30", "value": 1319.09899902}, {"date": "2005-10-03", "value": 1319.09899902}, {"date": "2005-10-04", "value": 1306.3449707}, {"date": "2005-10-05", "value": 1309.88305664}, {"date": "2005-10-06", "value": 1320.95397949}, {"date": "2005-10-07", "value": 1331.45495605}, {"date": "2005-10-10", "value": 1328.0880127}, {"date": "2005-10-11", "value": 1322.53894043}, {"date": "2005-10-12", "value": 1318.5880127}, {"date": "2005-10-13", "value": 1318.01501465}, {"date": "2005-10-14", "value": 1318.18701172}, {"date": "2005-10-17", "value": 1324.08605957}, {"date": "2005-10-18", "value": 1317.26794434}, {"date": "2005-10-19", "value": 1320.65698242}, {"date": "2005-10-20", "value": 1318.9909668}, {"date": "2005-10-21", "value": 1325.48205566}, {"date": "2005-10-24", "value": 1316.8079834}, {"date": "2005-10-25", "value": 1328.01000977}, {"date": "2005-10-26", "value": 1335.61499023}, {"date": "2005-10-27", "value": 1342.23999023}, {"date": "2005-10-28", "value": 1344.54394531}, {"date": "2005-10-31", "value": 1332.44702148}, {"date": "2005-11-01", "value": 1332.90100098}, {"date": "2005-11-02", "value": 1330.53295898}, {"date": "2005-11-03", "value": 1337.92602539}, {"date": "2005-11-04", "value": 1324.52600098}, {"date": "2005-11-07", "value": 1310.20202637}, {"date": "2005-11-08", "value": 1299.57495117}, {"date": "2005-11-09", "value": 1304.87902832}, {"date": "2005-11-10", "value": 1309.16394043}, {"date": "2005-11-11", "value": 1299.60900879}, {"date": "2005-11-14", "value": 1303.83605957}, {"date": "2005-11-15", "value": 1298.91394043}, {"date": "2005-11-16", "value": 1301.7010498}, {"date": "2005-11-17", "value": 1302.16601562}, {"date": "2005-11-18", "value": 1301.99194336}, {"date": "2005-11-21", "value": 1317.32299805}, {"date": "2005-11-22", "value": 1303.90795898}, {"date": "2005-11-23", "value": 1311.97998047}, {"date": "2005-11-24", "value": 1314.76794434}, {"date": "2005-11-25", "value": 1313.70800781}, {"date": "2005-11-28", "value": 1308.9329834}, {"date": "2005-11-29", "value": 1325.03601074}, {"date": "2005-11-30", "value": 1320.07299805}, {"date": "2005-12-01", "value": 1319.31396484}, {"date": "2005-12-02", "value": 1311.31396484}, {"date": "2005-12-05", "value": 1320.32800293}, {"date": "2005-12-06", "value": 1323.95800781}, {"date": "2005-12-07", "value": 1317.22497559}, {"date": "2005-12-08", "value": 1324.07495117}, {"date": "2005-12-09", "value": 1327.17797852}, {"date": "2005-12-12", "value": 1336.25402832}, {"date": "2005-12-13", "value": 1340.4699707}, {"date": "2005-12-14", "value": 1356.31494141}, {"date": "2005-12-15", "value": 1355.60998535}, {"date": "2005-12-16", "value": 1352.67504883}, {"date": "2005-12-19", "value": 1355.9630127}, {"date": "2005-12-20", "value": 1350.32702637}, {"date": "2005-12-21", "value": 1338.82104492}, {"date": "2005-12-22", "value": 1337.32104492}, {"date": "2005-12-23", "value": 1339.79296875}, {"date": "2005-12-26", "value": 1339.79296875}, {"date": "2005-12-27", "value": 1343.83105469}, {"date": "2005-12-28", "value": 1351.14697266}, {"date": "2005-12-29", "value": 1342.29699707}, {"date": "2005-12-30", "value": 1340.99902344}, {"date": "2006-01-02", "value": 1341.35302734}, {"date": "2006-01-03", "value": 1347.60705566}, {"date": "2006-01-04", "value": 1368.96496582}, {"date": "2006-01-05", "value": 1372.17700195}, {"date": "2006-01-06", "value": 1373.06201172}, {"date": "2006-01-09", "value": 1370.87805176}, {"date": "2006-01-10", "value": 1372.58996582}, {"date": "2006-01-11", "value": 1373.0880127}, {"date": "2006-01-12", "value": 1380.18200684}, {"date": "2006-01-13", "value": 1370.25097656}, {"date": "2006-01-16", "value": 1382.66796875}, {"date": "2006-01-17", "value": 1375.79394531}, {"date": "2006-01-18", "value": 1375.08300781}, {"date": "2006-01-19", "value": 1375.91296387}, {"date": "2006-01-20", "value": 1375.55700684}, {"date": "2006-01-23", "value": 1399.85095215}, {"date": "2006-01-24", "value": 1399.14001465}, {"date": "2006-01-25", "value": 1403.52502441}, {"date": "2006-01-26", "value": 1396.29602051}, {"date": "2006-01-27", "value": 1389.84399414}, {"date": "2006-01-30", "value": 1379.93505859}, {"date": "2006-01-31", "value": 1386.23303223}, {"date": "2006-02-01", "value": 1385.45996094}, {"date": "2006-02-02", "value": 1380.28295898}, {"date": "2006-02-03", "value": 1380.58105469}, {"date": "2006-02-06", "value": 1370.3470459}, {"date": "2006-02-07", "value": 1371.06103516}, {"date": "2006-02-08", "value": 1372.49694824}, {"date": "2006-02-09", "value": 1375.35998535}, {"date": "2006-02-10", "value": 1373.68994141}, {"date": "2006-02-13", "value": 1363.30895996}, {"date": "2006-02-14", "value": 1367.08300781}, {"date": "2006-02-15", "value": 1368.45800781}, {"date": "2006-02-16", "value": 1363.01904297}, {"date": "2006-02-17", "value": 1364.1550293}, {"date": "2006-02-20", "value": 1375.11206055}, {"date": "2006-02-21", "value": 1371.39794922}, {"date": "2006-02-22", "value": 1368.34204102}, {"date": "2006-02-23", "value": 1377.68798828}, {"date": "2006-02-24", "value": 1370.91796875}, {"date": "2006-02-27", "value": 1365.22705078}, {"date": "2006-02-28", "value": 1370.75097656}, {"date": "2006-03-01", "value": 1377.71398926}, {"date": "2006-03-02", "value": 1378.25402832}, {"date": "2006-03-03", "value": 1387.97705078}, {"date": "2006-03-06", "value": 1389.5970459}, {"date": "2006-03-07", "value": 1376.8840332}, {"date": "2006-03-08", "value": 1378.14697266}, {"date": "2006-03-09", "value": 1380.01098633}, {"date": "2006-03-10", "value": 1378.98901367}, {"date": "2006-03-13", "value": 1379.83105469}, {"date": "2006-03-14", "value": 1382.17700195}, {"date": "2006-03-15", "value": 1394.97595215}, {"date": "2006-03-16", "value": 1399.79699707}, {"date": "2006-03-17", "value": 1413.11694336}, {"date": "2006-03-20", "value": 1411.91101074}, {"date": "2006-03-21", "value": 1408.41601562}, {"date": "2006-03-22", "value": 1404.10705566}, {"date": "2006-03-23", "value": 1401.14794922}, {"date": "2006-03-24", "value": 1389.79504395}, {"date": "2006-03-27", "value": 1397.52502441}, {"date": "2006-03-28", "value": 1404.07800293}, {"date": "2006-03-29", "value": 1399.11804199}, {"date": "2006-03-30", "value": 1405.71203613}, {"date": "2006-03-31", "value": 1408.6159668}, {"date": "2006-04-03", "value": 1404.6829834}, {"date": "2006-04-04", "value": 1420.32202148}, {"date": "2006-04-05", "value": 1430.86999512}, {"date": "2006-04-06", "value": 1437.05395508}, {"date": "2006-04-07", "value": 1422.50402832}, {"date": "2006-04-10", "value": 1416.43701172}, {"date": "2006-04-11", "value": 1416.98400879}, {"date": "2006-04-12", "value": 1420.75097656}, {"date": "2006-04-13", "value": 1415.2220459}, {"date": "2006-04-14", "value": 1415.2220459}, {"date": "2006-04-17", "value": 1415.2220459}, {"date": "2006-04-18", "value": 1435.0300293}, {"date": "2006-04-19", "value": 1444.99499512}, {"date": "2006-04-20", "value": 1442.92895508}, {"date": "2006-04-21", "value": 1441.34899902}, {"date": "2006-04-24", "value": 1456.15698242}, {"date": "2006-04-25", "value": 1457.43896484}, {"date": "2006-04-26", "value": 1460.55297852}, {"date": "2006-04-27", "value": 1462.2010498}, {"date": "2006-04-28", "value": 1477.34094238}, {"date": "2006-05-01", "value": 1477.34094238}, {"date": "2006-05-02", "value": 1487.0}, {"date": "2006-05-03", "value": 1486.4510498}, {"date": "2006-05-04", "value": 1481.93701172}, {"date": "2006-05-05", "value": 1493.1619873}, {"date": "2006-05-08", "value": 1502.37402344}, {"date": "2006-05-09", "value": 1493.04003906}, {"date": "2006-05-10", "value": 1504.15405273}, {"date": "2006-05-11", "value": 1495.43603516}, {"date": "2006-05-12", "value": 1520.43200684}, {"date": "2006-05-15", "value": 1505.98303223}, {"date": "2006-05-16", "value": 1508.64404297}, {"date": "2006-05-17", "value": 1518.16296387}, {"date": "2006-05-18", "value": 1503.88500977}, {"date": "2006-05-19", "value": 1502.84802246}, {"date": "2006-05-22", "value": 1503.45800781}, {"date": "2006-05-23", "value": 1513.93701172}, {"date": "2006-05-24", "value": 1516.50097656}, {"date": "2006-05-25", "value": 1516.50097656}, {"date": "2006-05-26", "value": 1509.35595703}, {"date": "2006-05-29", "value": 1503.85998535}, {"date": "2006-05-30", "value": 1517.28894043}, {"date": "2006-05-31", "value": 1517.96203613}, {"date": "2006-06-01", "value": 1504.39904785}, {"date": "2006-06-02", "value": 1510.38598633}, {"date": "2006-06-05", "value": 1510.38598633}, {"date": "2006-06-06", "value": 1518.08398438}, {"date": "2006-06-07", "value": 1510.14099121}, {"date": "2006-06-08", "value": 1504.15197754}, {"date": "2006-06-09", "value": 1492.97094727}, {"date": "2006-06-12", "value": 1485.45495605}, {"date": "2006-06-13", "value": 1483.6739502}, {"date": "2006-06-14", "value": 1482.14599609}, {"date": "2006-06-15", "value": 1487.95397949}, {"date": "2006-06-16", "value": 1492.72302246}, {"date": "2006-06-19", "value": 1483.73498535}, {"date": "2006-06-20", "value": 1481.47302246}, {"date": "2006-06-21", "value": 1490.08300781}, {"date": "2006-06-22", "value": 1486.35095215}, {"date": "2006-06-23", "value": 1479.55895996}, {"date": "2006-06-26", "value": 1482.80200195}, {"date": "2006-06-27", "value": 1484.44494629}, {"date": "2006-06-28", "value": 1483.89404297}, {"date": "2006-06-29", "value": 1478.99499512}, {"date": "2006-06-30", "value": 1501.77294922}, {"date": "2006-07-03", "value": 1511.93701172}, {"date": "2006-07-04", "value": 1512.76794434}, {"date": "2006-07-05", "value": 1510.01098633}, {"date": "2006-07-06", "value": 1505.35595703}, {"date": "2006-07-07", "value": 1509.94995117}, {"date": "2006-07-10", "value": 1508.66394043}, {"date": "2006-07-11", "value": 1505.78601074}, {"date": "2006-07-12", "value": 1505.41894531}, {"date": "2006-07-13", "value": 1500.33300781}, {"date": "2006-07-14", "value": 1498.31103516}, {"date": "2006-07-17", "value": 1481.33703613}, {"date": "2006-07-18", "value": 1482.11499023}, {"date": "2006-07-19", "value": 1477.45605469}, {"date": "2006-07-20", "value": 1493.39697266}, {"date": "2006-07-21", "value": 1499.89599609}, {"date": "2006-07-24", "value": 1492.29296875}, {"date": "2006-07-25", "value": 1496.38793945}, {"date": "2006-07-26", "value": 1489.82397461}, {"date": "2006-07-27", "value": 1508.53295898}, {"date": "2006-07-28", "value": 1499.57800293}, {"date": "2006-07-31", "value": 1509.51501465}, {"date": "2006-08-01", "value": 1510.99499512}, {"date": "2006-08-02", "value": 1515.5949707}, {"date": "2006-08-03", "value": 1509.52294922}, {"date": "2006-08-04", "value": 1513.44799805}, {"date": "2006-08-07", "value": 1523.75305176}, {"date": "2006-08-08", "value": 1521.0970459}, {"date": "2006-08-09", "value": 1527.04602051}, {"date": "2006-08-10", "value": 1522.875}, {"date": "2006-08-11", "value": 1511.83605957}, {"date": "2006-08-14", "value": 1505.76403809}, {"date": "2006-08-15", "value": 1506.40698242}, {"date": "2006-08-16", "value": 1514.07800293}, {"date": "2006-08-17", "value": 1524.5090332}, {"date": "2006-08-18", "value": 1518.92504883}, {"date": "2006-08-21", "value": 1527.33203125}, {"date": "2006-08-22", "value": 1520.76599121}, {"date": "2006-08-23", "value": 1518.7989502}, {"date": "2006-08-24", "value": 1520.45703125}, {"date": "2006-08-25", "value": 1513.08996582}, {"date": "2006-08-28", "value": 1518.55395508}, {"date": "2006-08-29", "value": 1518.38903809}, {"date": "2006-08-30", "value": 1519.9239502}, {"date": "2006-08-31", "value": 1524.53100586}, {"date": "2006-09-01", "value": 1519.37097168}, {"date": "2006-09-04", "value": 1525.26794434}, {"date": "2006-09-05", "value": 1521.27600098}, {"date": "2006-09-06", "value": 1518.98498535}, {"date": "2006-09-07", "value": 1512.96594238}, {"date": "2006-09-08", "value": 1505.47302246}, {"date": "2006-09-11", "value": 1508.85095215}, {"date": "2006-09-12", "value": 1506.80700684}, {"date": "2006-09-13", "value": 1503.61303711}, {"date": "2006-09-14", "value": 1507.79003906}, {"date": "2006-09-15", "value": 1503.24401855}, {"date": "2006-09-18", "value": 1500.05004883}, {"date": "2006-09-19", "value": 1501.2409668}, {"date": "2006-09-20", "value": 1502.90100098}, {"date": "2006-09-21", "value": 1508.86206055}, {"date": "2006-09-22", "value": 1520.90905762}, {"date": "2006-09-25", "value": 1514.27099609}, {"date": "2006-09-26", "value": 1505.29797363}, {"date": "2006-09-27", "value": 1505.54394531}, {"date": "2006-09-28", "value": 1508.125}, {"date": "2006-09-29", "value": 1502.10205078}, {"date": "2006-10-02", "value": 1503.33105469}, {"date": "2006-10-03", "value": 1503.33105469}, {"date": "2006-10-04", "value": 1503.20800781}, {"date": "2006-10-05", "value": 1507.44897461}, {"date": "2006-10-06", "value": 1504.06799316}, {"date": "2006-10-09", "value": 1494.84899902}, {"date": "2006-10-10", "value": 1493.8659668}, {"date": "2006-10-11", "value": 1490.23901367}, {"date": "2006-10-12", "value": 1488.14599609}, {"date": "2006-10-13", "value": 1489.8079834}, {"date": "2006-10-16", "value": 1486.79199219}, {"date": "2006-10-17", "value": 1487.09997559}, {"date": "2006-10-18", "value": 1490.64794922}, {"date": "2006-10-19", "value": 1492.68005371}, {"date": "2006-10-20", "value": 1498.67700195}, {"date": "2006-10-23", "value": 1491.65405273}, {"date": "2006-10-24", "value": 1489.73999023}, {"date": "2006-10-25", "value": 1493.5}, {"date": "2006-10-26", "value": 1504.83996582}, {"date": "2006-10-27", "value": 1506.01000977}, {"date": "2006-10-30", "value": 1513.20996094}, {"date": "2006-10-31", "value": 1508.58996582}, {"date": "2006-11-01", "value": 1516.66003418}, {"date": "2006-11-02", "value": 1518.95996094}, {"date": "2006-11-03", "value": 1518.95996094}, {"date": "2006-11-06", "value": 1510.89001465}, {"date": "2006-11-07", "value": 1517.67004395}, {"date": "2006-11-08", "value": 1522.35998535}, {"date": "2006-11-09", "value": 1520.63000488}, {"date": "2006-11-10", "value": 1532.90002441}, {"date": "2006-11-13", "value": 1527.4699707}, {"date": "2006-11-14", "value": 1526.94995117}, {"date": "2006-11-15", "value": 1522.76000977}, {"date": "2006-11-16", "value": 1525.4699707}, {"date": "2006-11-17", "value": 1520.5300293}, {"date": "2006-11-20", "value": 1528.25}, {"date": "2006-11-21", "value": 1526.89001465}, {"date": "2006-11-22", "value": 1533.80004883}, {"date": "2006-11-23", "value": 1544.59997559}, {"date": "2006-11-24", "value": 1561.20996094}, {"date": "2006-11-27", "value": 1564.22998047}, {"date": "2006-11-28", "value": 1568.23999023}, {"date": "2006-11-29", "value": 1570.95996094}, {"date": "2006-11-30", "value": 1574.29003906}, {"date": "2006-12-01", "value": 1580.58996582}, {"date": "2006-12-04", "value": 1589.30004883}, {"date": "2006-12-05", "value": 1591.48999023}, {"date": "2006-12-06", "value": 1587.4699707}, {"date": "2006-12-07", "value": 1588.15002441}, {"date": "2006-12-08", "value": 1586.84997559}, {"date": "2006-12-11", "value": 1575.97998047}, {"date": "2006-12-12", "value": 1582.58996582}, {"date": "2006-12-13", "value": 1586.43005371}, {"date": "2006-12-14", "value": 1576.41003418}, {"date": "2006-12-15", "value": 1567.5}, {"date": "2006-12-18", "value": 1567.97998047}, {"date": "2006-12-19", "value": 1577.0300293}, {"date": "2006-12-20", "value": 1583.59997559}, {"date": "2006-12-21", "value": 1578.51000977}, {"date": "2006-12-22", "value": 1580.86999512}, {"date": "2006-12-25", "value": 1580.86999512}, {"date": "2006-12-26", "value": 1580.86999512}, {"date": "2006-12-27", "value": 1576.7800293}, {"date": "2006-12-28", "value": 1575.91003418}, {"date": "2006-12-29", "value": 1578.94995117}, {"date": "2007-01-01", "value": 1578.94995117}, {"date": "2007-01-02", "value": 1590.61999512}, {"date": "2007-01-03", "value": 1584.72998047}, {"date": "2007-01-04", "value": 1569.79003906}, {"date": "2007-01-05", "value": 1568.18005371}, {"date": "2007-01-08", "value": 1558.26000977}, {"date": "2007-01-09", "value": 1561.4699707}, {"date": "2007-01-10", "value": 1558.0}, {"date": "2007-01-11", "value": 1552.5300293}, {"date": "2007-01-12", "value": 1546.32995605}, {"date": "2007-01-15", "value": 1549.93005371}, {"date": "2007-01-16", "value": 1555.80004883}, {"date": "2007-01-17", "value": 1549.16003418}, {"date": "2007-01-18", "value": 1551.45996094}, {"date": "2007-01-19", "value": 1554.18994141}, {"date": "2007-01-22", "value": 1553.31994629}, {"date": "2007-01-23", "value": 1563.20996094}, {"date": "2007-01-24", "value": 1560.54003906}, {"date": "2007-01-25", "value": 1558.56005859}, {"date": "2007-01-26", "value": 1550.79003906}, {"date": "2007-01-29", "value": 1551.06994629}, {"date": "2007-01-30", "value": 1554.97998047}, {"date": "2007-01-31", "value": 1552.31005859}, {"date": "2007-02-01", "value": 1562.25}, {"date": "2007-02-02", "value": 1563.31005859}, {"date": "2007-02-05", "value": 1552.31005859}, {"date": "2007-02-06", "value": 1554.30004883}, {"date": "2007-02-07", "value": 1559.15002441}, {"date": "2007-02-08", "value": 1559.83996582}, {"date": "2007-02-09", "value": 1561.14001465}, {"date": "2007-02-12", "value": 1555.05004883}, {"date": "2007-02-13", "value": 1562.22998047}, {"date": "2007-02-14", "value": 1571.06005859}, {"date": "2007-02-15", "value": 1577.77001953}, {"date": "2007-02-16", "value": 1576.65002441}, {"date": "2007-02-19", "value": 1580.18994141}, {"date": "2007-02-20", "value": 1578.76000977}, {"date": "2007-02-21", "value": 1578.39001465}, {"date": "2007-02-22", "value": 1572.92004395}, {"date": "2007-02-23", "value": 1575.7800293}, {"date": "2007-02-26", "value": 1581.13000488}, {"date": "2007-02-27", "value": 1588.94995117}, {"date": "2007-02-28", "value": 1585.95996094}, {"date": "2007-03-01", "value": 1589.26000977}, {"date": "2007-03-02", "value": 1589.26000977}, {"date": "2007-03-05", "value": 1574.15002441}, {"date": "2007-03-06", "value": 1577.11999512}, {"date": "2007-03-07", "value": 1577.86999512}, {"date": "2007-03-08", "value": 1580.59997559}, {"date": "2007-03-09", "value": 1581.59997559}, {"date": "2007-03-12", "value": 1584.40002441}, {"date": "2007-03-13", "value": 1588.30004883}, {"date": "2007-03-14", "value": 1588.72998047}, {"date": "2007-03-15", "value": 1592.16003418}, {"date": "2007-03-16", "value": 1605.68005371}, {"date": "2007-03-19", "value": 1601.26000977}, {"date": "2007-03-20", "value": 1604.18994141}, {"date": "2007-03-21", "value": 1606.93005371}, {"date": "2007-03-22", "value": 1606.93005371}, {"date": "2007-03-23", "value": 1606.93005371}, {"date": "2007-03-26", "value": 1601.01000977}, {"date": "2007-03-27", "value": 1612.7800293}, {"date": "2007-03-28", "value": 1612.7800293}, {"date": "2007-03-29", "value": 1613.5300293}, {"date": "2007-03-30", "value": 1608.7800293}, {"date": "2007-04-02", "value": 1614.5300293}, {"date": "2007-04-03", "value": 1616.81994629}, {"date": "2007-04-04", "value": 1614.94995117}, {"date": "2007-04-05", "value": 1617.19995117}, {"date": "2007-04-06", "value": 1617.19995117}, {"date": "2007-04-09", "value": 1617.19995117}, {"date": "2007-04-10", "value": 1625.40002441}, {"date": "2007-04-11", "value": 1626.08996582}, {"date": "2007-04-12", "value": 1630.2199707}, {"date": "2007-04-13", "value": 1640.73999023}, {"date": "2007-04-16", "value": 1643.0}, {"date": "2007-04-17", "value": 1642.35998535}, {"date": "2007-04-18", "value": 1649.93994141}, {"date": "2007-04-19", "value": 1648.36999512}, {"date": "2007-04-20", "value": 1650.06994629}, {"date": "2007-04-23", "value": 1643.85998535}, {"date": "2007-04-24", "value": 1648.43005371}, {"date": "2007-04-25", "value": 1657.70996094}, {"date": "2007-04-26", "value": 1653.06994629}, {"date": "2007-04-27", "value": 1655.95996094}, {"date": "2007-04-30", "value": 1653.31994629}, {"date": "2007-05-01", "value": 1653.31994629}, {"date": "2007-05-02", "value": 1648.54003906}, {"date": "2007-05-03", "value": 1653.68005371}, {"date": "2007-05-04", "value": 1648.16003418}, {"date": "2007-05-07", "value": 1653.43005371}, {"date": "2007-05-08", "value": 1647.0300293}, {"date": "2007-05-09", "value": 1644.02001953}, {"date": "2007-05-10", "value": 1646.10998535}, {"date": "2007-05-11", "value": 1639.19995117}, {"date": "2007-05-14", "value": 1648.63000488}, {"date": "2007-05-15", "value": 1647.08996582}, {"date": "2007-05-16", "value": 1655.70996094}, {"date": "2007-05-17", "value": 1655.70996094}, {"date": "2007-05-18", "value": 1640.35998535}, {"date": "2007-05-21", "value": 1636.70996094}, {"date": "2007-05-22", "value": 1636.83996582}, {"date": "2007-05-23", "value": 1639.64001465}, {"date": "2007-05-24", "value": 1657.63000488}, {"date": "2007-05-25", "value": 1657.43994141}, {"date": "2007-05-28", "value": 1657.43994141}, {"date": "2007-05-29", "value": 1663.73999023}, {"date": "2007-05-30", "value": 1657.16003418}, {"date": "2007-05-31", "value": 1658.80004883}, {"date": "2007-06-01", "value": 1658.17004395}, {"date": "2007-06-04", "value": 1661.69995117}, {"date": "2007-06-05", "value": 1668.18994141}, {"date": "2007-06-06", "value": 1669.56005859}, {"date": "2007-06-07", "value": 1663.63000488}, {"date": "2007-06-08", "value": 1647.31005859}, {"date": "2007-06-11", "value": 1647.5}, {"date": "2007-06-12", "value": 1648.19995117}, {"date": "2007-06-13", "value": 1639.43994141}, {"date": "2007-06-14", "value": 1644.22998047}, {"date": "2007-06-15", "value": 1644.04003906}, {"date": "2007-06-18", "value": 1656.2800293}, {"date": "2007-06-19", "value": 1657.94995117}, {"date": "2007-06-20", "value": 1662.31005859}, {"date": "2007-06-21", "value": 1655.86999512}, {"date": "2007-06-22", "value": 1661.81005859}, {"date": "2007-06-25", "value": 1665.54003906}, {"date": "2007-06-26", "value": 1666.09997559}, {"date": "2007-06-27", "value": 1665.18994141}, {"date": "2007-06-28", "value": 1668.29003906}, {"date": "2007-06-29", "value": 1672.70996094}, {"date": "2007-07-02", "value": 1682.70996094}, {"date": "2007-07-03", "value": 1686.82995605}, {"date": "2007-07-04", "value": 1687.95996094}, {"date": "2007-07-05", "value": 1691.94995117}, {"date": "2007-07-06", "value": 1685.31005859}, {"date": "2007-07-09", "value": 1689.73999023}, {"date": "2007-07-10", "value": 1691.89001465}, {"date": "2007-07-11", "value": 1706.95996094}, {"date": "2007-07-12", "value": 1711.39001465}, {"date": "2007-07-13", "value": 1708.47998047}, {"date": "2007-07-16", "value": 1711.39001465}, {"date": "2007-07-17", "value": 1709.56994629}, {"date": "2007-07-18", "value": 1711.16003418}, {"date": "2007-07-19", "value": 1714.89001465}, {"date": "2007-07-20", "value": 1711.72998047}, {"date": "2007-07-23", "value": 1714.06994629}, {"date": "2007-07-24", "value": 1715.18005371}, {"date": "2007-07-25", "value": 1704.54003906}, {"date": "2007-07-26", "value": 1703.33996582}, {"date": "2007-07-27", "value": 1694.7199707}, {"date": "2007-07-30", "value": 1697.0}, {"date": "2007-07-31", "value": 1700.42004395}, {"date": "2007-08-01", "value": 1696.07995605}, {"date": "2007-08-02", "value": 1697.85998535}, {"date": "2007-08-03", "value": 1701.2199707}, {"date": "2007-08-06", "value": 1713.95996094}, {"date": "2007-08-07", "value": 1715.25}, {"date": "2007-08-08", "value": 1712.58996582}, {"date": "2007-08-09", "value": 1708.65002441}, {"date": "2007-08-10", "value": 1698.18005371}, {"date": "2007-08-13", "value": 1697.35998535}, {"date": "2007-08-14", "value": 1689.76000977}, {"date": "2007-08-15", "value": 1676.93994141}, {"date": "2007-08-16", "value": 1665.89001465}, {"date": "2007-08-17", "value": 1673.06005859}, {"date": "2007-08-20", "value": 1678.14001465}, {"date": "2007-08-21", "value": 1681.5300293}, {"date": "2007-08-22", "value": 1679.36999512}, {"date": "2007-08-23", "value": 1691.13000488}, {"date": "2007-08-24", "value": 1695.06994629}, {"date": "2007-08-27", "value": 1701.35998535}, {"date": "2007-08-28", "value": 1703.63000488}, {"date": "2007-08-29", "value": 1698.09997559}, {"date": "2007-08-30", "value": 1696.38000488}, {"date": "2007-08-31", "value": 1703.0}, {"date": "2007-09-03", "value": 1699.18005371}, {"date": "2007-09-04", "value": 1693.23999023}, {"date": "2007-09-05", "value": 1694.51000977}, {"date": "2007-09-06", "value": 1702.58996582}, {"date": "2007-09-07", "value": 1706.5300293}, {"date": "2007-09-11", "value": 1725.60998535}, {"date": "2007-09-12", "value": 1731.84997559}, {"date": "2007-09-13", "value": 1733.25}, {"date": "2007-09-14", "value": 1732.29003906}, {"date": "2007-09-17", "value": 1732.22998047}, {"date": "2007-09-18", "value": 1732.02001953}, {"date": "2007-09-19", "value": 1743.30004883}, {"date": "2007-09-20", "value": 1753.10998535}, {"date": "2007-09-21", "value": 1755.79003906}, {"date": "2007-09-24", "value": 1765.4699707}, {"date": "2007-09-25", "value": 1761.77001953}, {"date": "2007-09-26", "value": 1766.93994141}, {"date": "2007-09-27", "value": 1769.60998535}, {"date": "2007-09-28", "value": 1773.56994629}, {"date": "2007-10-01", "value": 1779.88000488}, {"date": "2007-10-02", "value": 1770.31994629}, {"date": "2007-10-03", "value": 1770.31994629}, {"date": "2007-10-04", "value": 1765.79003906}, {"date": "2007-10-05", "value": 1767.26000977}, {"date": "2007-10-08", "value": 1762.2800293}, {"date": "2007-10-09", "value": 1756.0300293}, {"date": "2007-10-10", "value": 1771.60998535}, {"date": "2007-10-11", "value": 1778.76000977}, {"date": "2007-10-12", "value": 1776.27001953}, {"date": "2007-10-15", "value": 1783.47998047}, {"date": "2007-10-16", "value": 1772.68994141}, {"date": "2007-10-17", "value": 1776.32995605}, {"date": "2007-10-18", "value": 1787.77001953}, {"date": "2007-10-19", "value": 1791.41003418}, {"date": "2007-10-22", "value": 1781.43994141}, {"date": "2007-10-23", "value": 1783.5300293}, {"date": "2007-10-24", "value": 1783.02001953}, {"date": "2007-10-25", "value": 1795.30004883}, {"date": "2007-10-26", "value": 1803.35998535}, {"date": "2007-10-29", "value": 1810.34997559}, {"date": "2007-10-30", "value": 1534.09997559}, {"date": "2007-10-31", "value": 1816.05004883}, {"date": "2007-11-01", "value": 1812.40002441}, {"date": "2007-11-02", "value": 1820.15002441}, {"date": "2007-11-05", "value": 1817.91003418}, {"date": "2007-11-06", "value": 1829.45996094}, {"date": "2007-11-07", "value": 1846.82995605}, {"date": "2007-11-08", "value": 1844.83996582}, {"date": "2007-11-09", "value": 1846.95996094}, {"date": "2007-11-12", "value": 1831.0}, {"date": "2007-11-13", "value": 1835.81005859}, {"date": "2007-11-14", "value": 1847.33996582}, {"date": "2007-11-15", "value": 1841.4699707}, {"date": "2007-11-16", "value": 1837.35998535}, {"date": "2007-11-19", "value": 1842.81005859}, {"date": "2007-11-20", "value": 1860.70996094}, {"date": "2007-11-21", "value": 1864.11999512}, {"date": "2007-11-22", "value": 1868.55004883}, {"date": "2007-11-23", "value": 1867.14001465}, {"date": "2007-11-27", "value": 1874.27001953}, {"date": "2007-11-28", "value": 1858.4699707}, {"date": "2007-11-29", "value": 1858.79003906}, {"date": "2007-11-30", "value": 1862.26000977}, {"date": "2007-12-03", "value": 1847.47998047}, {"date": "2007-12-04", "value": 1856.54003906}, {"date": "2007-12-05", "value": 1857.92004395}, {"date": "2007-12-06", "value": 1837.20996094}, {"date": "2007-12-07", "value": 1849.36999512}, {"date": "2007-12-10", "value": 1854.06005859}, {"date": "2007-12-11", "value": 1854.06994629}, {"date": "2007-12-12", "value": 1855.81005859}, {"date": "2007-12-13", "value": 1857.0300293}, {"date": "2007-12-14", "value": 1831.2199707}, {"date": "2007-12-17", "value": 1817.43994141}, {"date": "2007-12-19", "value": 1819.68994141}, {"date": "2007-12-20", "value": 1810.67004395}, {"date": "2007-12-21", "value": 1817.56005859}, {"date": "2007-12-24", "value": 1817.56005859}, {"date": "2007-12-25", "value": 1817.56005859}, {"date": "2007-12-27", "value": 1836.79003906}, {"date": "2007-12-28", "value": 1861.75}, {"date": "2007-12-31", "value": 1863.17004395}, {"date": "2008-01-01", "value": 1863.17004395}, {"date": "2008-01-02", "value": 1861.35998535}, {"date": "2008-01-03", "value": 1872.5300293}, {"date": "2008-01-04", "value": 1864.97998047}, {"date": "2008-01-07", "value": 1862.27001953}, {"date": "2008-01-08", "value": 1866.52001953}, {"date": "2008-01-09", "value": 1865.09997559}, {"date": "2008-01-10", "value": 1860.18994141}, {"date": "2008-01-11", "value": 1874.14001465}, {"date": "2008-01-14", "value": 1889.7800293}, {"date": "2008-01-15", "value": 1886.43994141}, {"date": "2008-01-16", "value": 1874.60998535}, {"date": "2008-01-17", "value": 1858.7800293}, {"date": "2008-01-18", "value": 1858.57995605}, {"date": "2008-01-22", "value": 1841.22998047}, {"date": "2008-01-23", "value": 1850.34997559}, {"date": "2008-01-24", "value": 1863.41003418}, {"date": "2008-01-25", "value": 1866.91003418}, {"date": "2008-01-28", "value": 1869.43005371}, {"date": "2008-01-29", "value": 1878.36999512}, {"date": "2008-01-30", "value": 1882.11999512}, {"date": "2008-01-31", "value": 1889.75}, {"date": "2008-02-01", "value": 1893.64001465}, {"date": "2008-02-04", "value": 1883.15002441}, {"date": "2008-02-05", "value": 1865.43005371}, {"date": "2008-02-06", "value": 1858.56994629}, {"date": "2008-02-07", "value": 1858.63000488}, {"date": "2008-02-08", "value": 1839.66003418}, {"date": "2008-02-11", "value": 1848.92004395}, {"date": "2008-02-12", "value": 1846.7800293}, {"date": "2008-02-13", "value": 1854.18994141}, {"date": "2008-02-14", "value": 1856.97998047}, {"date": "2008-02-15", "value": 1865.97998047}, {"date": "2008-02-18", "value": 1859.23999023}, {"date": "2008-02-19", "value": 1873.81005859}, {"date": "2008-02-20", "value": 1865.32995605}, {"date": "2008-02-21", "value": 1871.16003418}, {"date": "2008-02-22", "value": 1886.90002441}, {"date": "2008-02-25", "value": 1883.98999023}, {"date": "2008-02-26", "value": 1892.59997559}, {"date": "2008-02-27", "value": 1915.72998047}, {"date": "2008-02-28", "value": 1921.68994141}, {"date": "2008-02-29", "value": 1934.58996582}, {"date": "2008-03-03", "value": 1933.68005371}, {"date": "2008-03-04", "value": 1937.51000977}, {"date": "2008-03-05", "value": 1935.82995605}, {"date": "2008-03-06", "value": 1952.68994141}, {"date": "2008-03-07", "value": 1965.41003418}, {"date": "2008-03-10", "value": 1957.81994629}, {"date": "2008-03-11", "value": 1972.73999023}, {"date": "2008-03-12", "value": 1973.10998535}, {"date": "2008-03-13", "value": 1988.30004883}, {"date": "2008-03-14", "value": 1984.14001465}, {"date": "2008-03-17", "value": 2013.60998535}, {"date": "2008-03-18", "value": 2017.56994629}, {"date": "2008-03-19", "value": 2005.51000977}, {"date": "2008-03-20", "value": 1973.2199707}, {"date": "2008-03-21", "value": 1973.2199707}, {"date": "2008-03-24", "value": 1973.2199707}, {"date": "2008-03-25", "value": 1989.45996094}, {"date": "2008-03-26", "value": 2008.5}, {"date": "2008-03-27", "value": 2018.06994629}, {"date": "2008-03-28", "value": 2022.81994629}, {"date": "2008-03-31", "value": 2020.47998047}, {"date": "2008-04-02", "value": 2000.06005859}, {"date": "2008-04-03", "value": 1989.18994141}, {"date": "2008-04-04", "value": 2011.31005859}, {"date": "2008-04-07", "value": 2008.51000977}, {"date": "2008-04-08", "value": 2013.19995117}, {"date": "2008-04-09", "value": 2010.98999023}, {"date": "2008-04-10", "value": 2031.68994141}, {"date": "2008-04-11", "value": 2024.27001953}, {"date": "2008-04-14", "value": 2025.31005859}, {"date": "2008-04-15", "value": 2027.66003418}, {"date": "2008-04-16", "value": 2042.31994629}, {"date": "2008-04-17", "value": 2040.82995605}, {"date": "2008-04-18", "value": 2029.0300293}, {"date": "2008-04-21", "value": 2036.45996094}, {"date": "2008-04-22", "value": 2042.54003906}, {"date": "2008-04-23", "value": 2045.80004883}, {"date": "2008-04-24", "value": 2018.2800293}, {"date": "2008-04-25", "value": 1997.29003906}, {"date": "2008-04-28", "value": 2007.5300293}, {"date": "2008-04-29", "value": 1996.11999512}, {"date": "2008-04-30", "value": 1992.9699707}, {"date": "2008-05-02", "value": 1982.27001953}, {"date": "2008-05-05", "value": 1982.27001953}, {"date": "2008-05-06", "value": 1989.58996582}, {"date": "2008-05-07", "value": 1979.14001465}, {"date": "2008-05-08", "value": 1968.64001465}, {"date": "2008-05-09", "value": 1983.52001953}, {"date": "2008-05-12", "value": 1983.52001953}, {"date": "2008-05-13", "value": 1984.45996094}, {"date": "2008-05-14", "value": 1979.89001465}, {"date": "2008-05-15", "value": 1988.9699707}, {"date": "2008-05-16", "value": 1983.68005371}, {"date": "2008-05-19", "value": 1999.55004883}, {"date": "2008-05-20", "value": 2010.98999023}, {"date": "2008-05-21", "value": 2025.35998535}, {"date": "2008-05-22", "value": 2023.07995605}, {"date": "2008-05-23", "value": 2020.79003906}, {"date": "2008-05-26", "value": 2023.40002441}, {"date": "2008-05-27", "value": 2024.38000488}, {"date": "2008-05-28", "value": 2014.64001465}, {"date": "2008-05-29", "value": 1999.01000977}, {"date": "2008-05-30", "value": 1993.0}, {"date": "2008-06-02", "value": 1996.32995605}, {"date": "2008-06-03", "value": 2003.7800293}, {"date": "2008-06-04", "value": 1988.33996582}, {"date": "2008-06-05", "value": 1978.14001465}, {"date": "2008-06-06", "value": 2004.61999512}, {"date": "2008-06-09", "value": 2030.79003906}, {"date": "2008-06-10", "value": 1992.32995605}, {"date": "2008-06-11", "value": 1992.34997559}, {"date": "2008-06-12", "value": 1983.18994141}, {"date": "2008-06-13", "value": 1971.02001953}, {"date": "2008-06-16", "value": 1989.01000977}, {"date": "2008-06-17", "value": 1993.66003418}, {"date": "2008-06-18", "value": 1992.64001465}, {"date": "2008-06-19", "value": 1992.83996582}, {"date": "2008-06-20", "value": 2009.4699707}, {"date": "2008-06-23", "value": 1997.34997559}, {"date": "2008-06-24", "value": 2002.67004395}, {"date": "2008-06-25", "value": 2006.59997559}, {"date": "2008-06-26", "value": 2022.83996582}, {"date": "2008-06-27", "value": 2028.41003418}, {"date": "2008-06-30", "value": 2032.80004883}, {"date": "2008-07-02", "value": 2032.73999023}, {"date": "2008-07-03", "value": 2047.33996582}, {"date": "2008-07-04", "value": 2018.97998047}, {"date": "2008-07-07", "value": 2018.33996582}, {"date": "2008-07-08", "value": 2022.93005371}, {"date": "2008-07-09", "value": 2026.15002441}, {"date": "2008-07-10", "value": 2026.2199707}, {"date": "2008-07-11", "value": 2038.75}, {"date": "2008-07-14", "value": 2045.23999023}, {"date": "2008-07-15", "value": 2068.54003906}, {"date": "2008-07-16", "value": 2058.10009766}, {"date": "2008-07-17", "value": 2047.13000488}, {"date": "2008-07-18", "value": 2046.33996582}, {"date": "2008-07-21", "value": 2051.72998047}, {"date": "2008-07-22", "value": 2054.62011719}, {"date": "2008-07-23", "value": 2032.0300293}, {"date": "2008-07-24", "value": 2023.88000488}, {"date": "2008-07-25", "value": 2033.20996094}, {"date": "2008-07-28", "value": 2035.31005859}, {"date": "2008-07-29", "value": 2031.30004883}, {"date": "2008-07-30", "value": 2011.67004395}, {"date": "2008-07-31", "value": 2015.47998047}, {"date": "2008-08-26", "value": 1880.45996094}, {"date": "2008-08-27", "value": 1904.0300293}, {"date": "2008-08-28", "value": 1905.60998535}, {"date": "2008-08-29", "value": 1898.83996582}, {"date": "2008-09-01", "value": 1885.64001465}, {"date": "2008-09-02", "value": 1868.56994629}, {"date": "2008-09-03", "value": 1871.88000488}, {"date": "2008-09-04", "value": 1879.61999512}, {"date": "2008-09-05", "value": 1844.30004883}, {"date": "2008-09-08", "value": 1846.47998047}, {"date": "2008-09-09", "value": 1840.0}, {"date": "2008-09-10", "value": 1831.68994141}, {"date": "2008-09-11", "value": 1812.2199707}, {"date": "2008-09-12", "value": 1833.34997559}, {"date": "2008-09-15", "value": 1843.94995117}, {"date": "2008-09-16", "value": 1844.01000977}, {"date": "2008-09-17", "value": 1848.18994141}, {"date": "2008-09-18", "value": 1887.7199707}, {"date": "2008-09-19", "value": 1851.64001465}, {"date": "2008-09-22", "value": 1898.40002441}, {"date": "2008-09-23", "value": 1926.31994629}, {"date": "2008-09-24", "value": 1911.83996582}, {"date": "2008-09-25", "value": 1913.69995117}, {"date": "2008-09-26", "value": 1902.07995605}, {"date": "2008-09-29", "value": 1870.66003418}, {"date": "2008-09-30", "value": 1871.94995117}, {"date": "2008-10-01", "value": 1846.34997559}, {"date": "2008-10-02", "value": 1812.09997559}, {"date": "2008-10-03", "value": 1812.09997559}, {"date": "2008-10-06", "value": 1770.14001465}, {"date": "2008-10-07", "value": 1771.33996582}, {"date": "2008-10-08", "value": 1792.60998535}, {"date": "2008-10-09", "value": 1791.41003418}, {"date": "2008-10-10", "value": 1771.27001953}, {"date": "2008-10-13", "value": 1778.86999512}, {"date": "2008-10-14", "value": 1795.81005859}, {"date": "2008-10-15", "value": 1793.10998535}, {"date": "2008-10-16", "value": 1766.43994141}, {"date": "2008-10-17", "value": 1754.81005859}, {"date": "2008-10-20", "value": 1762.30004883}, {"date": "2008-10-21", "value": 1731.35998535}, {"date": "2008-10-22", "value": 1684.65002441}, {"date": "2008-10-23", "value": 1676.68994141}, {"date": "2008-10-24", "value": 1647.68994141}, {"date": "2008-10-27", "value": 1627.38000488}, {"date": "2008-10-28", "value": 1653.98999023}, {"date": "2008-10-29", "value": 1686.60998535}, {"date": "2008-10-30", "value": 1723.33996582}, {"date": "2008-10-31", "value": 1680.18994141}, {"date": "2008-11-03", "value": 1696.43005371}, {"date": "2008-11-04", "value": 1686.11999512}, {"date": "2008-11-05", "value": 1716.15002441}, {"date": "2008-11-06", "value": 1706.08996582}, {"date": "2008-11-07", "value": 1690.02001953}, {"date": "2008-11-10", "value": 1708.72998047}, {"date": "2008-11-11", "value": 1691.68994141}, {"date": "2008-11-12", "value": 1669.18994141}, {"date": "2008-11-13", "value": 1662.14001465}, {"date": "2008-11-14", "value": 1687.76000977}, {"date": "2008-11-17", "value": 1678.54003906}, {"date": "2008-11-18", "value": 1675.34997559}, {"date": "2008-11-19", "value": 1676.30004883}, {"date": "2008-11-20", "value": 1663.16003418}, {"date": "2008-11-21", "value": 1669.39001465}, {"date": "2008-11-24", "value": 1683.89001465}, {"date": "2008-11-25", "value": 1709.23999023}, {"date": "2008-11-26", "value": 1721.7800293}, {"date": "2008-11-27", "value": 1712.76000977}, {"date": "2008-11-28", "value": 1698.40002441}, {"date": "2008-12-01", "value": 1682.54003906}, {"date": "2008-12-02", "value": 1678.67004395}, {"date": "2008-12-03", "value": 1677.39001465}, {"date": "2008-12-04", "value": 1678.19995117}, {"date": "2008-12-05", "value": 1704.84997559}, {"date": "2008-12-08", "value": 1730.22998047}, {"date": "2008-12-09", "value": 1733.66003418}, {"date": "2008-12-10", "value": 1747.84997559}, {"date": "2008-12-11", "value": 1782.7800293}, {"date": "2008-12-12", "value": 1803.65002441}, {"date": "2008-12-15", "value": 1822.04003906}, {"date": "2008-12-16", "value": 1855.68994141}, {"date": "2008-12-17", "value": 1915.73999023}, {"date": "2008-12-18", "value": 1986.65002441}, {"date": "2008-12-19", "value": 1902.45996094}, {"date": "2008-12-22", "value": 1900.23999023}, {"date": "2008-12-23", "value": 1907.93994141}, {"date": "2008-12-24", "value": 1907.93994141}, {"date": "2008-12-25", "value": 1907.93994141}, {"date": "2008-12-26", "value": 1907.93994141}, {"date": "2008-12-29", "value": 1956.4699707}, {"date": "2008-12-30", "value": 1939.30004883}, {"date": "2008-12-31", "value": 1912.9699707}, {"date": "2009-01-01", "value": 1912.9699707}, {"date": "2009-01-02", "value": 1906.97998047}, {"date": "2009-01-05", "value": 1865.60998535}, {"date": "2009-01-06", "value": 1823.32995605}, {"date": "2009-01-07", "value": 1865.19995117}, {"date": "2009-01-08", "value": 1858.08996582}, {"date": "2009-01-09", "value": 1878.86999512}, {"date": "2009-01-12", "value": 1836.54003906}, {"date": "2009-01-13", "value": 1821.91003418}, {"date": "2009-01-14", "value": 1812.0}, {"date": "2009-01-15", "value": 1805.92004395}, {"date": "2009-01-16", "value": 1820.02001953}, {"date": "2009-01-19", "value": 1813.81005859}, {"date": "2009-01-20", "value": 1778.61999512}, {"date": "2009-01-21", "value": 1772.31994629}, {"date": "2009-01-22", "value": 1782.59997559}, {"date": "2009-01-23", "value": 1753.79003906}, {"date": "2009-01-26", "value": 1778.76000977}, {"date": "2009-01-27", "value": 1812.29003906}, {"date": "2009-01-28", "value": 1824.05004883}, {"date": "2009-01-29", "value": 1803.73999023}, {"date": "2009-01-30", "value": 1760.18994141}, {"date": "2009-02-02", "value": 1757.31994629}, {"date": "2009-02-03", "value": 1767.36999512}, {"date": "2009-02-04", "value": 1769.68005371}, {"date": "2009-02-05", "value": 1769.68005371}, {"date": "2009-02-06", "value": 1760.0}, {"date": "2009-02-09", "value": 1782.85998535}, {"date": "2009-02-10", "value": 1786.72998047}, {"date": "2009-02-11", "value": 1782.31005859}, {"date": "2009-02-12", "value": 1766.65002441}, {"date": "2009-02-13", "value": 1771.56005859}, {"date": "2009-02-16", "value": 1757.44995117}, {"date": "2009-02-17", "value": 1740.82995605}, {"date": "2009-02-18", "value": 1737.18005371}, {"date": "2009-02-19", "value": 1746.88000488}, {"date": "2009-02-20", "value": 1742.38000488}, {"date": "2009-02-23", "value": 1769.31994629}, {"date": "2009-02-24", "value": 1765.90002441}, {"date": "2009-02-25", "value": 1764.98999023}, {"date": "2009-02-26", "value": 1764.63000488}, {"date": "2009-02-27", "value": 1747.72998047}, {"date": "2009-03-02", "value": 1739.63000488}, {"date": "2009-03-03", "value": 1744.16003418}, {"date": "2009-03-04", "value": 1734.9699707}, {"date": "2009-03-05", "value": 1739.63000488}, {"date": "2009-03-06", "value": 1757.02001953}, {"date": "2009-03-09", "value": 1743.09997559}, {"date": "2009-03-10", "value": 1767.18005371}, {"date": "2009-03-11", "value": 1774.13000488}, {"date": "2009-03-12", "value": 1781.07995605}, {"date": "2009-03-13", "value": 1790.43994141}, {"date": "2009-03-16", "value": 1812.77001953}, {"date": "2009-03-17", "value": 1812.43005371}, {"date": "2009-03-18", "value": 1819.18994141}, {"date": "2009-03-19", "value": 1901.48999023}, {"date": "2009-03-20", "value": 1895.36999512}, {"date": "2009-03-23", "value": 1903.47998047}, {"date": "2009-03-24", "value": 1897.65002441}, {"date": "2009-03-25", "value": 1891.72998047}, {"date": "2009-03-26", "value": 1907.06994629}, {"date": "2009-03-27", "value": 1865.90002441}, {"date": "2009-03-30", "value": 1844.83996582}, {"date": "2009-03-31", "value": 1873.06994629}, {"date": "2009-04-01", "value": 1862.76000977}, {"date": "2009-04-02", "value": 1877.65002441}, {"date": "2009-04-03", "value": 1887.67004395}, {"date": "2009-04-06", "value": 1902.34997559}, {"date": "2009-04-07", "value": 1867.64001465}, {"date": "2009-04-08", "value": 1868.43005371}, {"date": "2009-04-09", "value": 1871.94995117}, {"date": "2009-04-10", "value": 1871.94995117}, {"date": "2009-04-14", "value": 1878.30004883}, {"date": "2009-04-15", "value": 1876.93005371}, {"date": "2009-04-16", "value": 1861.36999512}, {"date": "2009-04-17", "value": 1847.68005371}, {"date": "2009-04-20", "value": 1833.05004883}, {"date": "2009-04-21", "value": 1834.9699707}, {"date": "2009-04-22", "value": 1835.04003906}, {"date": "2009-04-23", "value": 1851.07995605}, {"date": "2009-04-24", "value": 1879.98999023}, {"date": "2009-04-27", "value": 1862.65002441}, {"date": "2009-04-28", "value": 1849.64001465}, {"date": "2009-04-29", "value": 1886.31005859}, {"date": "2009-04-30", "value": 1888.84997559}, {"date": "2009-05-01", "value": 1888.84997559}, {"date": "2009-05-04", "value": 1885.01000977}, {"date": "2009-05-05", "value": 1912.14001465}, {"date": "2009-05-06", "value": 1900.86999512}, {"date": "2009-05-07", "value": 1903.05004883}, {"date": "2009-05-08", "value": 1913.52001953}, {"date": "2009-05-11", "value": 1940.56005859}, {"date": "2009-05-12", "value": 1953.59997559}, {"date": "2009-05-13", "value": 1955.64001465}, {"date": "2009-05-14", "value": 1944.47998047}, {"date": "2009-05-15", "value": 1941.64001465}, {"date": "2009-05-18", "value": 1928.88000488}, {"date": "2009-05-19", "value": 1958.93005371}, {"date": "2009-05-20", "value": 1964.33996582}, {"date": "2009-05-21", "value": 1964.33996582}, {"date": "2009-05-22", "value": 2009.5300293}, {"date": "2009-05-25", "value": 2010.77001953}, {"date": "2009-05-26", "value": 1999.82995605}, {"date": "2009-05-27", "value": 2011.64001465}, {"date": "2009-05-28", "value": 2000.42004395}, {"date": "2009-05-29", "value": 2032.68994141}, {"date": "2009-06-02", "value": 2058.2800293}, {"date": "2009-06-03", "value": 2058.79003906}, {"date": "2009-06-04", "value": 2048.19995117}, {"date": "2009-06-05", "value": 2049.60009766}, {"date": "2009-06-08", "value": 1996.95996094}, {"date": "2009-06-09", "value": 2005.56005859}, {"date": "2009-06-10", "value": 2035.47998047}, {"date": "2009-06-11", "value": 2023.65002441}, {"date": "2009-06-12", "value": 2028.65002441}, {"date": "2009-06-15", "value": 2004.5300293}, {"date": "2009-06-16", "value": 2005.56005859}, {"date": "2009-06-17", "value": 2002.0300293}, {"date": "2009-06-18", "value": 2012.61999512}, {"date": "2009-06-19", "value": 2013.5}, {"date": "2009-06-22", "value": 1999.82995605}, {"date": "2009-06-23", "value": 2031.2199707}, {"date": "2009-06-24", "value": 2048.68994141}, {"date": "2009-06-25", "value": 2026.56005859}, {"date": "2009-06-26", "value": 2050.16992188}, {"date": "2009-06-29", "value": 2045.43994141}, {"date": "2009-06-30", "value": 2060.07006836}, {"date": "2009-07-01", "value": 2050.2800293}, {"date": "2009-07-02", "value": 2051.77001953}, {"date": "2009-07-03", "value": 2041.22998047}, {"date": "2009-07-06", "value": 2024.68994141}, {"date": "2009-07-07", "value": 2044.64001465}, {"date": "2009-07-08", "value": 2032.31005859}, {"date": "2009-07-09", "value": 2038.0300293}, {"date": "2009-07-10", "value": 2029.19995117}, {"date": "2009-07-13", "value": 2036.92004395}, {"date": "2009-07-14", "value": 2042.48999023}, {"date": "2009-07-15", "value": 2057.20996094}, {"date": "2009-07-16", "value": 2063.75}, {"date": "2009-07-17", "value": 2058.98999023}, {"date": "2009-07-20", "value": 2078.31005859}, {"date": "2009-07-21", "value": 2078.51000977}, {"date": "2009-07-22", "value": 2077.4699707}, {"date": "2009-07-23", "value": 2079.17993164}, {"date": "2009-07-24", "value": 2083.63989258}, {"date": "2009-07-27", "value": 2089.95996094}, {"date": "2009-07-28", "value": 2090.23999023}, {"date": "2009-07-29", "value": 2069.45996094}, {"date": "2009-07-30", "value": 2059.70996094}, {"date": "2009-07-31", "value": 2070.87988281}, {"date": "2009-08-03", "value": 2092.55004883}, {"date": "2009-08-04", "value": 2107.65991211}, {"date": "2009-08-05", "value": 2110.86010742}, {"date": "2009-08-06", "value": 2108.16992188}, {"date": "2009-08-07", "value": 2106.01000977}, {"date": "2009-08-10", "value": 2081.48999023}, {"date": "2009-08-11", "value": 2078.92993164}, {"date": "2009-08-12", "value": 2078.26000977}, {"date": "2009-08-13", "value": 2092.72998047}, {"date": "2009-08-14", "value": 2094.07006836}, {"date": "2009-08-17", "value": 2062.82006836}, {"date": "2009-08-18", "value": 2072.84008789}, {"date": "2009-08-19", "value": 2072.77001953}, {"date": "2009-08-20", "value": 2088.88989258}, {"date": "2009-08-21", "value": 2104.41992188}, {"date": "2009-08-24", "value": 2101.42993164}, {"date": "2009-08-25", "value": 2098.07006836}, {"date": "2009-08-26", "value": 2101.04003906}, {"date": "2009-08-27", "value": 2095.13989258}, {"date": "2009-08-28", "value": 2109.70996094}, {"date": "2009-08-31", "value": 2098.2800293}, {"date": "2009-09-01", "value": 2099.69995117}, {"date": "2009-09-02", "value": 2091.45996094}, {"date": "2009-09-03", "value": 2103.35009766}, {"date": "2009-09-04", "value": 2097.13989258}, {"date": "2009-09-07", "value": 2110.08007812}, {"date": "2009-09-08", "value": 2131.15991211}, {"date": "2009-09-09", "value": 2134.08007812}, {"date": "2009-09-10", "value": 2140.59008789}, {"date": "2009-09-11", "value": 2150.61010742}, {"date": "2009-09-14", "value": 2141.40991211}, {"date": "2009-09-15", "value": 2152.72998047}, {"date": "2009-09-16", "value": 2162.22998047}, {"date": "2009-09-17", "value": 2169.79003906}, {"date": "2009-09-18", "value": 2167.16992188}, {"date": "2009-09-21", "value": 2159.54003906}, {"date": "2009-09-22", "value": 2181.34008789}, {"date": "2009-09-23", "value": 2177.73999023}, {"date": "2009-09-24", "value": 2176.68994141}, {"date": "2009-09-25", "value": 2166.12988281}, {"date": "2009-09-28", "value": 2156.4699707}, {"date": "2009-09-29", "value": 2145.83007812}, {"date": "2009-09-30", "value": 2163.2800293}, {"date": "2009-10-01", "value": 2145.75}, {"date": "2009-10-02", "value": 2143.80004883}, {"date": "2009-10-05", "value": 2157.81005859}, {"date": "2009-10-06", "value": 2172.42993164}, {"date": "2009-10-07", "value": 2169.91992188}, {"date": "2009-10-08", "value": 2180.57006836}, {"date": "2009-10-09", "value": 2177.04003906}, {"date": "2009-10-12", "value": 2180.57006836}, {"date": "2009-10-13", "value": 2190.62011719}, {"date": "2009-10-14", "value": 2202.4699707}, {"date": "2009-10-15", "value": 2205.09008789}, {"date": "2009-10-16", "value": 2203.36010742}, {"date": "2009-10-19", "value": 2206.43994141}, {"date": "2009-10-20", "value": 2213.87011719}, {"date": "2009-10-21", "value": 2209.42993164}, {"date": "2009-10-22", "value": 2214.54003906}, {"date": "2009-10-23", "value": 2224.15991211}, {"date": "2009-10-26", "value": 2222.51000977}, {"date": "2009-10-27", "value": 2201.67993164}, {"date": "2009-10-28", "value": 2187.32006836}, {"date": "2009-10-29", "value": 2179.42993164}, {"date": "2009-10-30", "value": 2191.08007812}, {"date": "2009-11-02", "value": 2187.77001953}, {"date": "2009-11-03", "value": 2165.30004883}, {"date": "2009-11-04", "value": 2165.30004883}, {"date": "2009-11-05", "value": 2198.42993164}, {"date": "2009-11-06", "value": 2202.93994141}, {"date": "2009-11-09", "value": 2219.27001953}, {"date": "2009-11-10", "value": 2220.39990234}, {"date": "2009-11-11", "value": 2227.7800293}, {"date": "2009-11-12", "value": 2215.2800293}, {"date": "2009-11-13", "value": 2206.25}, {"date": "2009-11-16", "value": 2217.62011719}, {"date": "2009-11-17", "value": 2209.94995117}, {"date": "2009-11-18", "value": 2218.62011719}, {"date": "2009-11-19", "value": 2203.33007812}, {"date": "2009-11-20", "value": 2203.69995117}, {"date": "2009-11-23", "value": 2219.37011719}, {"date": "2009-11-24", "value": 2216.72998047}, {"date": "2009-11-25", "value": 2236.64990234}, {"date": "2009-11-26", "value": 2237.10009766}, {"date": "2009-11-27", "value": 2211.7800293}, {"date": "2009-11-30", "value": 2231.30004883}, {"date": "2009-12-01", "value": 2236.19995117}, {"date": "2009-12-02", "value": 2239.88989258}, {"date": "2009-12-03", "value": 2245.16992188}, {"date": "2009-12-04", "value": 2235.89990234}, {"date": "2009-12-07", "value": 2195.12011719}, {"date": "2009-12-08", "value": 2195.34008789}, {"date": "2009-12-09", "value": 2191.5300293}, {"date": "2009-12-10", "value": 2189.57006836}, {"date": "2009-12-11", "value": 2193.34008789}, {"date": "2009-12-14", "value": 2173.18994141}, {"date": "2009-12-15", "value": 2160.82006836}, {"date": "2009-12-16", "value": 2165.41992188}, {"date": "2009-12-17", "value": 2132.94995117}, {"date": "2009-12-18", "value": 2134.37988281}, {"date": "2009-12-21", "value": 2130.84008789}, {"date": "2009-12-22", "value": 2122.62988281}, {"date": "2009-12-23", "value": 2118.55004883}, {"date": "2009-12-24", "value": 2141.13989258}, {"date": "2009-12-28", "value": 2141.43994141}, {"date": "2009-12-29", "value": 2147.68994141}, {"date": "2009-12-30", "value": 2130.31005859}, {"date": "2009-12-31", "value": 2141.18994141}, {"date": "2010-01-04", "value": 2140.20996094}, {"date": "2010-01-05", "value": 2144.20996094}, {"date": "2010-01-06", "value": 2133.56005859}, {"date": "2010-01-07", "value": 2133.45996094}, {"date": "2010-01-08", "value": 2130.05004883}, {"date": "2010-01-11", "value": 2164.40991211}, {"date": "2010-01-12", "value": 2156.62011719}, {"date": "2010-01-13", "value": 2166.90991211}, {"date": "2010-01-14", "value": 2158.20996094}, {"date": "2010-01-15", "value": 2147.35009766}, {"date": "2010-01-18", "value": 2146.52001953}, {"date": "2010-01-19", "value": 2139.5300293}, {"date": "2010-01-20", "value": 2116.64990234}, {"date": "2010-01-21", "value": 2103.80004883}, {"date": "2010-01-22", "value": 2111.10009766}, {"date": "2010-01-25", "value": 2120.44995117}, {"date": "2010-01-26", "value": 2110.98999023}, {"date": "2010-01-27", "value": 2110.5300293}, {"date": "2010-01-28", "value": 2097.95996094}, {"date": "2010-01-29", "value": 2093.45996094}, {"date": "2010-02-01", "value": 2083.16992188}, {"date": "2010-02-02", "value": 2090.7199707}, {"date": "2010-02-03", "value": 2104.5300293}, {"date": "2010-02-04", "value": 2078.56005859}, {"date": "2010-02-05", "value": 2058.47998047}, {"date": "2010-02-08", "value": 2051.44995117}, {"date": "2010-02-09", "value": 2059.4699707}, {"date": "2010-02-10", "value": 2074.73999023}, {"date": "2010-02-11", "value": 2067.85009766}, {"date": "2010-02-12", "value": 2039.22998047}, {"date": "2010-02-15", "value": 2050.86010742}, {"date": "2010-02-16", "value": 2054.61010742}, {"date": "2010-02-17", "value": 2067.32006836}, {"date": "2010-02-18", "value": 2046.0}, {"date": "2010-02-19", "value": 2035.86999512}, {"date": "2010-02-22", "value": 2051.13989258}, {"date": "2010-02-23", "value": 2052.57006836}, {"date": "2010-02-24", "value": 2048.80004883}, {"date": "2010-02-25", "value": 2039.42004395}, {"date": "2010-02-26", "value": 2053.40991211}, {"date": "2010-03-01", "value": 2046.56994629}, {"date": "2010-03-02", "value": 2049.82006836}, {"date": "2010-03-03", "value": 2066.90991211}, {"date": "2010-03-04", "value": 2071.91992188}, {"date": "2010-03-05", "value": 2057.2800293}, {"date": "2010-03-08", "value": 2066.98999023}, {"date": "2010-03-09", "value": 2054.05004883}, {"date": "2010-03-10", "value": 2061.89990234}, {"date": "2010-03-11", "value": 2072.17993164}, {"date": "2010-03-12", "value": 2092.15991211}, {"date": "2010-03-15", "value": 2083.06005859}, {"date": "2010-03-16", "value": 2086.69995117}, {"date": "2010-03-17", "value": 2095.82006836}, {"date": "2010-03-18", "value": 2079.81005859}, {"date": "2010-03-19", "value": 2063.57006836}, {"date": "2010-03-22", "value": 2054.06005859}, {"date": "2010-03-23", "value": 2050.72998047}, {"date": "2010-03-24", "value": 2035.25}, {"date": "2010-03-25", "value": 2036.7199707}, {"date": "2010-03-26", "value": 2040.98999023}, {"date": "2010-03-29", "value": 2054.16992188}, {"date": "2010-03-30", "value": 2059.0}, {"date": "2010-03-31", "value": 2058.5300293}, {"date": "2010-04-01", "value": 2061.94995117}, {"date": "2010-04-02", "value": 2061.94995117}, {"date": "2010-04-05", "value": 2061.94995117}, {"date": "2010-04-06", "value": 2052.75}, {"date": "2010-04-07", "value": 2043.33996582}, {"date": "2010-04-08", "value": 2037.65002441}, {"date": "2010-04-09", "value": 2051.35009766}, {"date": "2010-04-12", "value": 2081.32006836}, {"date": "2010-04-13", "value": 2085.76000977}, {"date": "2010-04-14", "value": 2087.7800293}, {"date": "2010-04-15", "value": 2076.70996094}, {"date": "2010-04-16", "value": 2075.14990234}, {"date": "2010-04-19", "value": 2060.7199707}, {"date": "2010-04-20", "value": 2076.88989258}, {"date": "2010-04-21", "value": 2058.52001953}, {"date": "2010-04-22", "value": 2050.31005859}, {"date": "2010-04-23", "value": 2044.83996582}, {"date": "2010-04-26", "value": 2047.10998535}, {"date": "2010-04-27", "value": 2049.69995117}, {"date": "2010-04-28", "value": 2032.4699707}, {"date": "2010-04-29", "value": 2039.67004395}, {"date": "2010-04-30", "value": 2050.79003906}, {"date": "2010-05-03", "value": 2037.40002441}, {"date": "2010-05-04", "value": 2020.32995605}, {"date": "2010-05-05", "value": 1992.52001953}, {"date": "2010-05-06", "value": 1967.45996094}, {"date": "2010-05-07", "value": 1967.45996094}, {"date": "2010-05-10", "value": 2004.29003906}, {"date": "2010-05-11", "value": 1955.48999023}, {"date": "2010-05-12", "value": 1955.14001465}, {"date": "2010-05-13", "value": 1943.81994629}, {"date": "2010-05-14", "value": 1925.10998535}, {"date": "2010-05-17", "value": 1901.05004883}, {"date": "2010-05-18", "value": 1919.54003906}, {"date": "2010-05-19", "value": 1884.32995605}, {"date": "2010-05-20", "value": 1908.43994141}, {"date": "2010-05-21", "value": 1936.01000977}, {"date": "2010-05-24", "value": 1915.68005371}, {"date": "2010-05-25", "value": 1890.82995605}, {"date": "2010-05-26", "value": 1909.14001465}, {"date": "2010-05-27", "value": 1907.32995605}, {"date": "2010-05-28", "value": 1924.38000488}, {"date": "2010-05-31", "value": 1905.34997559}, {"date": "2010-06-01", "value": 1885.30004883}, {"date": "2010-06-02", "value": 1900.08996582}, {"date": "2010-06-03", "value": 1902.54003906}, {"date": "2010-06-04", "value": 1890.52001953}, {"date": "2010-06-07", "value": 1859.34997559}, {"date": "2010-06-08", "value": 1854.73999023}, {"date": "2010-06-09", "value": 1862.73999023}, {"date": "2010-06-10", "value": 1875.10998535}, {"date": "2010-06-11", "value": 1887.88000488}, {"date": "2010-06-14", "value": 1904.92004395}, {"date": "2010-06-15", "value": 1912.39001465}, {"date": "2010-06-16", "value": 1917.86999512}, {"date": "2010-06-17", "value": 1931.14001465}, {"date": "2010-06-18", "value": 1930.90002441}, {"date": "2010-06-21", "value": 1934.64001465}, {"date": "2010-06-22", "value": 1917.18005371}, {"date": "2010-06-23", "value": 1920.04003906}, {"date": "2010-06-24", "value": 1921.23999023}, {"date": "2010-06-25", "value": 1920.68005371}, {"date": "2010-06-28", "value": 1929.59997559}, {"date": "2010-06-29", "value": 1909.38000488}, {"date": "2010-06-30", "value": 1924.93994141}, {"date": "2010-07-01", "value": 1932.67004395}, {"date": "2010-07-02", "value": 1960.34997559}, {"date": "2010-07-05", "value": 1963.06005859}, {"date": "2010-07-06", "value": 1974.59997559}, {"date": "2010-07-07", "value": 1976.92004395}, {"date": "2010-07-08", "value": 1986.02001953}, {"date": "2010-07-09", "value": 1988.66003418}, {"date": "2010-07-12", "value": 1972.59997559}, {"date": "2010-07-13", "value": 1973.95996094}, {"date": "2010-07-14", "value": 2000.45996094}, {"date": "2010-07-15", "value": 2016.14001465}, {"date": "2010-07-16", "value": 2038.70996094}, {"date": "2010-07-19", "value": 2038.31005859}, {"date": "2010-07-20", "value": 2029.67004395}, {"date": "2010-07-21", "value": 2016.60998535}, {"date": "2010-07-22", "value": 2026.70996094}, {"date": "2010-07-23", "value": 2039.13000488}, {"date": "2010-07-26", "value": 2034.01000977}, {"date": "2010-07-27", "value": 2051.88989258}, {"date": "2010-07-28", "value": 2051.01000977}, {"date": "2010-07-29", "value": 2066.17993164}, {"date": "2010-07-30", "value": 2052.62011719}, {"date": "2010-08-02", "value": 2063.20996094}, {"date": "2010-08-03", "value": 2091.70996094}, {"date": "2010-08-04", "value": 2091.70996094}, {"date": "2010-08-05", "value": 2087.45996094}, {"date": "2010-08-06", "value": 2086.88989258}, {"date": "2010-08-09", "value": 2078.79003906}, {"date": "2010-08-10", "value": 2099.7800293}, {"date": "2010-08-11", "value": 2083.43994141}, {"date": "2010-08-12", "value": 2057.84008789}, {"date": "2010-08-13", "value": 2029.18005371}, {"date": "2010-08-16", "value": 2025.31994629}, {"date": "2010-08-17", "value": 2026.11999512}, {"date": "2010-08-18", "value": 2038.18005371}, {"date": "2010-08-19", "value": 2040.0300293}, {"date": "2010-08-20", "value": 2032.69995117}, {"date": "2010-08-23", "value": 2010.06005859}, {"date": "2010-08-24", "value": 2012.64001465}, {"date": "2010-08-25", "value": 1999.32995605}, {"date": "2010-08-26", "value": 2004.65002441}, {"date": "2010-08-27", "value": 2014.17004395}, {"date": "2010-08-30", "value": 2016.34997559}, {"date": "2010-08-31", "value": 2014.01000977}, {"date": "2010-09-01", "value": 2011.26000977}, {"date": "2010-09-02", "value": 2029.41003418}, {"date": "2010-09-03", "value": 2033.04003906}, {"date": "2010-09-06", "value": 2036.09997559}, {"date": "2010-09-07", "value": 2041.98999023}, {"date": "2010-09-08", "value": 2026.34997559}, {"date": "2010-09-09", "value": 2018.68005371}, {"date": "2010-09-10", "value": 2021.67004395}, {"date": "2010-09-13", "value": 2022.22998047}, {"date": "2010-09-14", "value": 2035.56994629}, {"date": "2010-09-15", "value": 2040.98999023}, {"date": "2010-09-16", "value": 2061.20996094}, {"date": "2010-09-17", "value": 2083.37011719}, {"date": "2010-09-20", "value": 2082.47998047}, {"date": "2010-09-21", "value": 2083.37011719}, {"date": "2010-09-22", "value": 2090.76000977}, {"date": "2010-09-23", "value": 2130.83007812}, {"date": "2010-09-24", "value": 2123.79003906}, {"date": "2010-09-27", "value": 2136.34008789}, {"date": "2010-09-28", "value": 2144.91992188}, {"date": "2010-09-29", "value": 2145.13989258}, {"date": "2010-09-30", "value": 2169.04003906}, {"date": "2010-10-01", "value": 2176.64990234}, {"date": "2010-10-04", "value": 2187.83007812}, {"date": "2010-10-05", "value": 2182.72998047}, {"date": "2010-10-06", "value": 2197.51000977}, {"date": "2010-10-07", "value": 2208.05004883}, {"date": "2010-10-08", "value": 2230.66992188}, {"date": "2010-10-11", "value": 2216.23999023}, {"date": "2010-10-12", "value": 2224.18994141}, {"date": "2010-10-13", "value": 2206.62988281}, {"date": "2010-10-14", "value": 2233.64990234}, {"date": "2010-10-15", "value": 2247.86010742}, {"date": "2010-10-18", "value": 2250.05004883}, {"date": "2010-10-19", "value": 2222.93994141}, {"date": "2010-10-20", "value": 2227.26000977}, {"date": "2010-10-21", "value": 2214.02001953}, {"date": "2010-10-22", "value": 2243.90991211}, {"date": "2010-10-25", "value": 2225.22998047}, {"date": "2010-10-26", "value": 2144.91992188}, {"date": "2010-10-27", "value": 2233.68994141}, {"date": "2010-10-28", "value": 2213.12011719}, {"date": "2010-10-29", "value": 2217.34008789}, {"date": "2010-11-01", "value": 2219.12988281}, {"date": "2010-11-02", "value": 2231.89990234}, {"date": "2010-11-03", "value": 2241.16992188}, {"date": "2010-11-04", "value": 2251.59008789}, {"date": "2010-11-05", "value": 2280.7199707}, {"date": "2010-11-08", "value": 2262.5}, {"date": "2010-11-09", "value": 2227.75}, {"date": "2010-11-10", "value": 2237.75}, {"date": "2010-11-11", "value": 2208.5}, {"date": "2010-11-12", "value": 2198.9699707}, {"date": "2010-11-15", "value": 2196.61010742}, {"date": "2010-11-16", "value": 2184.22998047}, {"date": "2010-11-17", "value": 2180.88989258}, {"date": "2010-11-18", "value": 2161.34008789}, {"date": "2010-11-19", "value": 2191.11010742}, {"date": "2010-11-22", "value": 2201.62988281}, {"date": "2010-11-23", "value": 2199.35009766}, {"date": "2010-11-24", "value": 2177.91992188}, {"date": "2010-11-25", "value": 2139.80004883}, {"date": "2010-11-26", "value": 2140.54003906}, {"date": "2010-11-29", "value": 2123.63989258}, {"date": "2010-11-30", "value": 2114.5}, {"date": "2010-12-01", "value": 2093.07006836}, {"date": "2010-12-02", "value": 2107.04003906}, {"date": "2010-12-03", "value": 2115.45996094}, {"date": "2010-12-06", "value": 2130.23999023}, {"date": "2010-12-07", "value": 2131.80004883}, {"date": "2010-12-08", "value": 2149.87011719}, {"date": "2010-12-09", "value": 2128.85009766}, {"date": "2010-12-10", "value": 2126.14990234}, {"date": "2010-12-13", "value": 2129.75}, {"date": "2010-12-14", "value": 2136.37011719}, {"date": "2010-12-15", "value": 2168.58007812}, {"date": "2010-12-16", "value": 2146.81005859}, {"date": "2010-12-17", "value": 2131.90991211}, {"date": "2010-12-20", "value": 2138.30004883}, {"date": "2010-12-21", "value": 2119.7199707}, {"date": "2010-12-22", "value": 2120.80004883}, {"date": "2010-12-23", "value": 2119.0}, {"date": "2010-12-24", "value": 2109.98999023}, {"date": "2010-12-27", "value": 2114.89990234}, {"date": "2010-12-28", "value": 2123.97998047}, {"date": "2010-12-29", "value": 2140.70996094}, {"date": "2010-12-30", "value": 2117.5}, {"date": "2010-12-31", "value": 2137.84008789}, {"date": "2011-01-03", "value": 2159.88989258}, {"date": "2011-01-04", "value": 2149.14990234}, {"date": "2011-01-05", "value": 2159.47998047}, {"date": "2011-01-06", "value": 2135.61010742}, {"date": "2011-01-07", "value": 2114.86010742}, {"date": "2011-01-10", "value": 2092.79003906}, {"date": "2011-01-11", "value": 2087.13989258}, {"date": "2011-01-12", "value": 2095.36010742}, {"date": "2011-01-13", "value": 2097.0}, {"date": "2011-01-14", "value": 2126.84008789}, {"date": "2011-01-17", "value": 2161.0300293}, {"date": "2011-01-18", "value": 2154.37011719}, {"date": "2011-01-19", "value": 2171.94995117}, {"date": "2011-01-20", "value": 2183.57006836}, {"date": "2011-01-21", "value": 2188.34008789}, {"date": "2011-01-24", "value": 2191.4699707}, {"date": "2011-01-25", "value": 2198.14990234}, {"date": "2011-01-26", "value": 2215.91992188}, {"date": "2011-01-27", "value": 2225.5}, {"date": "2011-01-28", "value": 2232.35009766}, {"date": "2011-01-31", "value": 2230.19995117}, {"date": "2011-02-01", "value": 2221.94995117}, {"date": "2011-02-02", "value": 2241.0}, {"date": "2011-02-03", "value": 2248.0300293}, {"date": "2011-02-04", "value": 2241.16992188}, {"date": "2011-02-07", "value": 2219.08007812}, {"date": "2011-02-08", "value": 2205.27001953}, {"date": "2011-02-09", "value": 2229.2199707}, {"date": "2011-02-10", "value": 2224.33007812}, {"date": "2011-02-11", "value": 2225.89990234}, {"date": "2011-02-14", "value": 2205.43994141}, {"date": "2011-02-15", "value": 2194.5}, {"date": "2011-02-16", "value": 2208.09008789}, {"date": "2011-02-17", "value": 2210.35009766}, {"date": "2011-02-18", "value": 2215.16992188}, {"date": "2011-02-21", "value": 2215.25}, {"date": "2011-02-22", "value": 2235.91992188}, {"date": "2011-02-23", "value": 2240.22998047}, {"date": "2011-02-24", "value": 2251.80004883}, {"date": "2011-02-25", "value": 2255.20996094}, {"date": "2011-02-28", "value": 2259.45996094}, {"date": "2011-03-01", "value": 2267.44995117}, {"date": "2011-03-02", "value": 2270.14990234}, {"date": "2011-03-03", "value": 2269.98999023}, {"date": "2011-03-04", "value": 2277.23999023}, {"date": "2011-03-07", "value": 2293.65991211}, {"date": "2011-03-08", "value": 2304.25}, {"date": "2011-03-09", "value": 2286.58007812}, {"date": "2011-03-10", "value": 2291.52001953}, {"date": "2011-03-11", "value": 2275.73999023}, {"date": "2011-03-14", "value": 2265.9699707}, {"date": "2011-03-15", "value": 2296.11010742}, {"date": "2011-03-16", "value": 2283.66992188}, {"date": "2011-03-17", "value": 2300.14990234}, {"date": "2011-03-18", "value": 2312.19995117}, {"date": "2011-03-21", "value": 2331.79003906}, {"date": "2011-03-22", "value": 2336.88989258}, {"date": "2011-03-23", "value": 2349.2800293}, {"date": "2011-03-24", "value": 2337.72998047}, {"date": "2011-03-25", "value": 2336.63989258}, {"date": "2011-03-28", "value": 2340.75}, {"date": "2011-03-29", "value": 2323.12988281}, {"date": "2011-03-30", "value": 2327.90991211}, {"date": "2011-03-31", "value": 2328.66992188}, {"date": "2011-04-01", "value": 2348.7199707}, {"date": "2011-04-04", "value": 2345.12988281}, {"date": "2011-04-05", "value": 2354.70996094}, {"date": "2011-04-06", "value": 2350.84008789}, {"date": "2011-04-07", "value": 2373.90991211}, {"date": "2011-04-08", "value": 2368.35009766}, {"date": "2011-04-11", "value": 2391.34008789}, {"date": "2011-04-12", "value": 2400.60009766}, {"date": "2011-04-13", "value": 2403.7199707}, {"date": "2011-04-14", "value": 2411.06005859}, {"date": "2011-04-18", "value": 2402.04003906}, {"date": "2011-04-19", "value": 2375.64990234}, {"date": "2011-04-20", "value": 2376.9699707}, {"date": "2011-04-21", "value": 2418.52001953}, {"date": "2011-04-22", "value": 2418.52001953}, {"date": "2011-04-25", "value": 2433.88989258}, {"date": "2011-04-26", "value": 2433.88989258}, {"date": "2011-04-27", "value": 2437.64990234}, {"date": "2011-04-28", "value": 2447.12988281}, {"date": "2011-04-29", "value": 2471.31005859}, {"date": "2011-05-02", "value": 2478.66992188}, {"date": "2011-05-03", "value": 2476.30004883}, {"date": "2011-05-04", "value": 2463.11010742}, {"date": "2011-05-05", "value": 2477.73999023}, {"date": "2011-05-06", "value": 2478.56005859}, {"date": "2011-05-09", "value": 2428.38989258}, {"date": "2011-05-10", "value": 2403.47998047}, {"date": "2011-05-11", "value": 2394.40991211}, {"date": "2011-05-12", "value": 2400.93994141}, {"date": "2011-05-13", "value": 2366.91992188}, {"date": "2011-05-16", "value": 2389.48999023}, {"date": "2011-05-17", "value": 2359.44995117}, {"date": "2011-05-18", "value": 2379.25}, {"date": "2011-05-19", "value": 2385.80004883}, {"date": "2011-05-20", "value": 2390.30004883}, {"date": "2011-05-23", "value": 2386.05004883}, {"date": "2011-05-24", "value": 2344.40991211}, {"date": "2011-05-25", "value": 2364.51000977}, {"date": "2011-05-26", "value": 2358.63989258}, {"date": "2011-05-27", "value": 2376.34008789}, {"date": "2011-05-30", "value": 2385.18994141}, {"date": "2011-05-31", "value": 2395.90991211}, {"date": "2011-06-01", "value": 2416.07006836}, {"date": "2011-06-02", "value": 2414.80004883}, {"date": "2011-06-03", "value": 2427.72998047}, {"date": "2011-06-06", "value": 2430.95996094}, {"date": "2011-06-07", "value": 2450.79003906}, {"date": "2011-06-08", "value": 2460.83007812}, {"date": "2011-06-09", "value": 2453.51000977}, {"date": "2011-06-10", "value": 2448.48999023}, {"date": "2011-06-13", "value": 2425.68994141}, {"date": "2011-06-14", "value": 2409.7800293}, {"date": "2011-06-15", "value": 2420.75}, {"date": "2011-06-16", "value": 2397.52001953}, {"date": "2011-06-17", "value": 2366.63989258}, {"date": "2011-06-20", "value": 2396.08007812}, {"date": "2011-06-21", "value": 2386.7199707}, {"date": "2011-06-22", "value": 2409.35009766}, {"date": "2011-06-23", "value": 2410.45996094}, {"date": "2011-06-24", "value": 2397.34008789}, {"date": "2011-06-27", "value": 2395.37988281}, {"date": "2011-06-28", "value": 2384.0}, {"date": "2011-06-29", "value": 2406.33007812}, {"date": "2011-06-30", "value": 2433.87011719}, {"date": "2011-07-01", "value": 2441.73999023}, {"date": "2011-07-04", "value": 2443.70996094}, {"date": "2011-07-05", "value": 2449.27001953}, {"date": "2011-07-06", "value": 2441.83007812}, {"date": "2011-07-07", "value": 2417.62011719}, {"date": "2011-07-08", "value": 2409.91992188}, {"date": "2011-07-11", "value": 2406.92993164}, {"date": "2011-07-12", "value": 2378.7800293}, {"date": "2011-07-13", "value": 2347.81005859}, {"date": "2011-07-14", "value": 2384.2199707}, {"date": "2011-07-15", "value": 2405.12011719}, {"date": "2011-07-18", "value": 2398.23999023}, {"date": "2011-07-19", "value": 2378.37988281}, {"date": "2011-07-20", "value": 2403.39990234}, {"date": "2011-07-21", "value": 2415.0300293}, {"date": "2011-07-22", "value": 2406.41992188}, {"date": "2011-07-25", "value": 2446.12011719}, {"date": "2011-07-26", "value": 2440.26000977}, {"date": "2011-07-27", "value": 2458.68994141}, {"date": "2011-07-28", "value": 2460.04003906}, {"date": "2011-07-29", "value": 2430.9699707}, {"date": "2011-08-01", "value": 2422.09008789}, {"date": "2011-08-02", "value": 2454.7800293}, {"date": "2011-08-03", "value": 2412.86010742}, {"date": "2011-08-04", "value": 2438.32006836}, {"date": "2011-08-05", "value": 2426.66992188}, {"date": "2011-08-08", "value": 2411.12011719}, {"date": "2011-08-09", "value": 2429.60009766}, {"date": "2011-08-10", "value": 2432.44995117}, {"date": "2011-08-11", "value": 2451.64990234}, {"date": "2011-08-12", "value": 2421.82006836}, {"date": "2011-08-15", "value": 2426.22998047}, {"date": "2011-08-16", "value": 2436.86010742}, {"date": "2011-08-17", "value": 2451.66992188}, {"date": "2011-08-18", "value": 2467.25}, {"date": "2011-08-19", "value": 2452.87988281}, {"date": "2011-08-22", "value": 2444.64990234}, {"date": "2011-08-23", "value": 2462.31005859}, {"date": "2011-08-24", "value": 2469.85009766}, {"date": "2011-08-25", "value": 2470.91992188}, {"date": "2011-08-26", "value": 2469.87988281}, {"date": "2011-08-29", "value": 2468.75}, {"date": "2011-08-30", "value": 2479.85009766}, {"date": "2011-08-31", "value": 2463.97998047}, {"date": "2011-09-01", "value": 2468.65991211}, {"date": "2011-09-02", "value": 2441.27001953}, {"date": "2011-09-05", "value": 2436.58007812}, {"date": "2011-09-06", "value": 2419.22998047}, {"date": "2011-09-07", "value": 2427.57006836}, {"date": "2011-09-08", "value": 2405.41992188}, {"date": "2011-09-09", "value": 2409.73999023}, {"date": "2011-09-12", "value": 2366.94995117}, {"date": "2011-09-13", "value": 2330.59008789}, {"date": "2011-09-14", "value": 2341.75}, {"date": "2011-09-15", "value": 2353.76000977}, {"date": "2011-09-16", "value": 2371.17993164}, {"date": "2011-09-19", "value": 2370.05004883}, {"date": "2011-09-20", "value": 2344.5300293}, {"date": "2011-09-21", "value": 2348.54003906}, {"date": "2011-09-22", "value": 2344.62011719}, {"date": "2011-09-23", "value": 2304.4699707}, {"date": "2011-09-26", "value": 2308.90991211}, {"date": "2011-09-27", "value": 2314.57006836}, {"date": "2011-09-28", "value": 2328.66992188}, {"date": "2011-09-29", "value": 2353.30004883}, {"date": "2011-09-30", "value": 2342.82006836}, {"date": "2011-10-03", "value": 2322.82006836}, {"date": "2011-10-04", "value": 2299.15991211}, {"date": "2011-10-05", "value": 2267.45996094}, {"date": "2011-10-06", "value": 2302.05004883}, {"date": "2011-10-07", "value": 2301.69995117}, {"date": "2011-10-10", "value": 2317.01000977}, {"date": "2011-10-11", "value": 2343.35009766}, {"date": "2011-10-12", "value": 2345.02001953}, {"date": "2011-10-13", "value": 2375.12011719}, {"date": "2011-10-14", "value": 2369.7800293}, {"date": "2011-10-17", "value": 2379.22998047}, {"date": "2011-10-18", "value": 2379.58007812}, {"date": "2011-10-19", "value": 2362.61010742}, {"date": "2011-10-20", "value": 2398.88989258}, {"date": "2011-10-21", "value": 2392.83007812}, {"date": "2011-10-24", "value": 2382.62988281}, {"date": "2011-10-25", "value": 2395.45996094}, {"date": "2011-10-26", "value": 2420.33007812}, {"date": "2011-10-27", "value": 2416.62988281}, {"date": "2011-10-28", "value": 2436.70996094}, {"date": "2011-10-31", "value": 2459.0}, {"date": "2011-11-01", "value": 2433.45996094}, {"date": "2011-11-02", "value": 2379.97998047}, {"date": "2011-11-03", "value": 2397.45996094}, {"date": "2011-11-04", "value": 2402.05004883}, {"date": "2011-11-07", "value": 2406.82006836}, {"date": "2011-11-08", "value": 2392.60009766}, {"date": "2011-11-09", "value": 2399.62011719}, {"date": "2011-11-10", "value": 2377.14990234}, {"date": "2011-11-11", "value": 2370.42993164}, {"date": "2011-11-14", "value": 2376.97998047}, {"date": "2011-11-15", "value": 2382.37011719}, {"date": "2011-11-16", "value": 2360.16992188}, {"date": "2011-11-17", "value": 2348.32006836}, {"date": "2011-11-18", "value": 2347.61010742}, {"date": "2011-11-21", "value": 2370.34008789}, {"date": "2011-11-22", "value": 2344.07006836}, {"date": "2011-11-23", "value": 2362.82006836}, {"date": "2011-11-24", "value": 2334.25}, {"date": "2011-11-25", "value": 2336.45996094}, {"date": "2011-11-28", "value": 2307.62011719}, {"date": "2011-11-29", "value": 2330.54003906}, {"date": "2011-11-30", "value": 2345.7800293}, {"date": "2011-12-01", "value": 2335.01000977}, {"date": "2011-12-02", "value": 2365.44995117}, {"date": "2011-12-05", "value": 2368.20996094}, {"date": "2011-12-06", "value": 2356.81005859}, {"date": "2011-12-07", "value": 2355.44995117}, {"date": "2011-12-08", "value": 2350.54003906}, {"date": "2011-12-09", "value": 2353.12988281}, {"date": "2011-12-12", "value": 2355.97998047}, {"date": "2011-12-13", "value": 2329.66992188}, {"date": "2011-12-14", "value": 2326.07006836}, {"date": "2011-12-15", "value": 2288.17993164}, {"date": "2011-12-16", "value": 2286.47998047}, {"date": "2011-12-19", "value": 2293.89990234}, {"date": "2011-12-20", "value": 2292.02001953}, {"date": "2011-12-21", "value": 2306.68994141}, {"date": "2011-12-22", "value": 2309.37988281}, {"date": "2011-12-23", "value": 2302.30004883}, {"date": "2011-12-26", "value": 2305.35009766}, {"date": "2011-12-27", "value": 2305.35009766}, {"date": "2011-12-28", "value": 2305.70996094}, {"date": "2011-12-29", "value": 2310.62011719}, {"date": "2011-12-30", "value": 2274.27001953}, {"date": "2012-01-02", "value": 2287.18994141}, {"date": "2012-01-03", "value": 2289.5300293}, {"date": "2012-01-04", "value": 2306.58007812}, {"date": "2012-01-05", "value": 2294.45996094}, {"date": "2012-01-06", "value": 2269.60009766}, {"date": "2012-01-09", "value": 2262.14990234}, {"date": "2012-01-10", "value": 2256.32006836}, {"date": "2012-01-11", "value": 2263.4699707}, {"date": "2012-01-12", "value": 2251.22998047}, {"date": "2012-01-13", "value": 2261.12988281}, {"date": "2012-01-16", "value": 2266.08007812}, {"date": "2012-01-17", "value": 2244.47998047}, {"date": "2012-01-18", "value": 2263.56005859}, {"date": "2012-01-19", "value": 2279.38989258}, {"date": "2012-01-20", "value": 2279.38989258}, {"date": "2012-01-23", "value": 2293.2800293}, {"date": "2012-01-24", "value": 2310.87011719}, {"date": "2012-01-25", "value": 2315.35009766}, {"date": "2012-01-26", "value": 2308.47998047}, {"date": "2012-01-27", "value": 2293.89990234}, {"date": "2012-01-30", "value": 2340.38989258}, {"date": "2012-01-31", "value": 2293.89990234}, {"date": "2012-02-01", "value": 2347.7199707}, {"date": "2012-02-02", "value": 2343.52001953}, {"date": "2012-02-03", "value": 2344.52001953}, {"date": "2012-02-06", "value": 2350.2199707}, {"date": "2012-02-07", "value": 2331.02001953}, {"date": "2012-02-08", "value": 2348.32006836}, {"date": "2012-02-09", "value": 2378.02001953}, {"date": "2012-02-10", "value": 2372.92993164}, {"date": "2012-02-13", "value": 2370.84008789}, {"date": "2012-02-14", "value": 2372.92993164}, {"date": "2012-02-15", "value": 2367.05004883}, {"date": "2012-02-16", "value": 2357.93994141}, {"date": "2012-02-17", "value": 2331.44995117}, {"date": "2012-02-20", "value": 2357.0300293}, {"date": "2012-02-21", "value": 2379.79003906}, {"date": "2012-02-22", "value": 2369.32006836}, {"date": "2012-02-23", "value": 2376.73999023}, {"date": "2012-02-24", "value": 2389.9699707}, {"date": "2012-02-27", "value": 2411.86010742}, {"date": "2012-02-28", "value": 2409.39990234}, {"date": "2012-02-29", "value": 2416.87988281}, {"date": "2012-03-01", "value": 2422.13989258}, {"date": "2012-03-02", "value": 2401.30004883}, {"date": "2012-03-05", "value": 2384.39990234}, {"date": "2012-03-06", "value": 2375.35009766}, {"date": "2012-03-07", "value": 2365.57006836}, {"date": "2012-03-08", "value": 2366.02001953}, {"date": "2012-03-09", "value": 2385.48999023}, {"date": "2012-03-12", "value": 2381.01000977}, {"date": "2012-03-13", "value": 2362.55004883}, {"date": "2012-03-14", "value": 2360.7199707}, {"date": "2012-03-15", "value": 2353.60009766}, {"date": "2012-03-16", "value": 2361.85009766}, {"date": "2012-03-19", "value": 2365.14990234}, {"date": "2012-03-20", "value": 2380.38989258}, {"date": "2012-03-21", "value": 2389.33007812}, {"date": "2012-03-22", "value": 2400.37011719}, {"date": "2012-03-23", "value": 2385.64990234}, {"date": "2012-03-26", "value": 2397.87988281}, {"date": "2012-03-27", "value": 2399.81005859}, {"date": "2012-03-28", "value": 2426.89990234}, {"date": "2012-03-29", "value": 2425.42993164}, {"date": "2012-03-30", "value": 2412.97998047}, {"date": "2012-04-02", "value": 2423.0300293}, {"date": "2012-04-03", "value": 2423.94995117}, {"date": "2012-04-04", "value": 2428.52001953}, {"date": "2012-04-05", "value": 2395.4699707}, {"date": "2012-04-06", "value": 2395.4699707}, {"date": "2012-04-09", "value": 2378.65991211}, {"date": "2012-04-10", "value": 2378.65991211}, {"date": "2012-04-11", "value": 2382.36010742}, {"date": "2012-04-12", "value": 2396.41992188}, {"date": "2012-04-13", "value": 2395.77001953}, {"date": "2012-04-16", "value": 2400.58007812}, {"date": "2012-04-17", "value": 2374.0300293}, {"date": "2012-04-18", "value": 2398.64990234}, {"date": "2012-04-19", "value": 2388.27001953}, {"date": "2012-04-20", "value": 2395.2199707}, {"date": "2012-04-23", "value": 2409.12011719}, {"date": "2012-04-24", "value": 2398.4699707}, {"date": "2012-04-25", "value": 2404.02001953}, {"date": "2012-04-26", "value": 2417.62011719}, {"date": "2012-04-27", "value": 2416.79003906}, {"date": "2012-04-30", "value": 2419.57006836}, {"date": "2012-05-01", "value": 2419.57006836}, {"date": "2012-05-02", "value": 2418.83007812}, {"date": "2012-05-03", "value": 2403.23999023}, {"date": "2012-05-04", "value": 2402.77001953}, {"date": "2012-05-07", "value": 2402.39990234}, {"date": "2012-05-08", "value": 2383.65991211}, {"date": "2012-05-09", "value": 2381.98999023}, {"date": "2012-05-10", "value": 2373.44995117}, {"date": "2012-05-11", "value": 2367.22998047}, {"date": "2012-05-14", "value": 2373.43994141}, {"date": "2012-05-15", "value": 2361.42993164}, {"date": "2012-05-16", "value": 2357.98999023}, {"date": "2012-05-17", "value": 2331.72998047}, {"date": "2012-05-18", "value": 2328.65991211}, {"date": "2012-05-21", "value": 2328.01000977}, {"date": "2012-05-22", "value": 2342.7199707}, {"date": "2012-05-23", "value": 2340.02001953}, {"date": "2012-05-24", "value": 2331.17993164}, {"date": "2012-05-25", "value": 2315.29003906}, {"date": "2012-05-28", "value": 2314.91992188}, {"date": "2012-05-29", "value": 2316.41992188}, {"date": "2012-05-30", "value": 2307.44995117}, {"date": "2012-05-31", "value": 2290.63989258}, {"date": "2012-06-01", "value": 2286.23999023}, {"date": "2012-06-04", "value": 2271.91992188}, {"date": "2012-06-05", "value": 2291.94995117}, {"date": "2012-06-06", "value": 2291.66992188}, {"date": "2012-06-07", "value": 2303.55004883}, {"date": "2012-06-08", "value": 2321.88989258}, {"date": "2012-06-11", "value": 2296.7199707}, {"date": "2012-06-12", "value": 2316.17993164}, {"date": "2012-06-13", "value": 2305.13989258}, {"date": "2012-06-14", "value": 2318.58007812}, {"date": "2012-06-15", "value": 2325.62988281}, {"date": "2012-06-18", "value": 2334.27001953}, {"date": "2012-06-19", "value": 2336.61010742}, {"date": "2012-06-20", "value": 2333.41992188}, {"date": "2012-06-21", "value": 2352.10009766}, {"date": "2012-06-22", "value": 2348.81005859}, {"date": "2012-06-25", "value": 2326.13989258}, {"date": "2012-06-26", "value": 2313.62988281}, {"date": "2012-06-27", "value": 2315.04003906}, {"date": "2012-06-28", "value": 2319.52001953}, {"date": "2012-06-29", "value": 2306.98999023}, {"date": "2012-07-02", "value": 2336.02001953}, {"date": "2012-07-03", "value": 2343.84008789}, {"date": "2012-07-04", "value": 2341.0}, {"date": "2012-07-05", "value": 2337.12988281}, {"date": "2012-07-06", "value": 2328.54003906}, {"date": "2012-07-09", "value": 2302.65991211}, {"date": "2012-07-10", "value": 2288.68994141}, {"date": "2012-07-11", "value": 2294.48999023}, {"date": "2012-07-12", "value": 2290.42993164}, {"date": "2012-07-13", "value": 2271.5}, {"date": "2012-07-16", "value": 2275.0}, {"date": "2012-07-17", "value": 2271.31005859}, {"date": "2012-07-18", "value": 2294.17993164}, {"date": "2012-07-19", "value": 2285.07006836}, {"date": "2012-07-20", "value": 2298.43994141}, {"date": "2012-07-23", "value": 2285.16992188}, {"date": "2012-07-24", "value": 2265.43994141}, {"date": "2012-07-25", "value": 2263.22998047}, {"date": "2012-07-26", "value": 2273.67993164}, {"date": "2012-07-27", "value": 2288.69995117}, {"date": "2012-07-30", "value": 2304.94995117}, {"date": "2012-07-31", "value": 2296.02001953}, {"date": "2012-08-01", "value": 2304.60009766}, {"date": "2012-08-02", "value": 2309.73999023}, {"date": "2012-08-03", "value": 2302.5}, {"date": "2012-08-06", "value": 2305.64990234}, {"date": "2012-08-07", "value": 2318.60009766}, {"date": "2012-08-08", "value": 2330.2199707}, {"date": "2012-08-09", "value": 2323.63989258}, {"date": "2012-08-10", "value": 2315.62011719}, {"date": "2012-08-13", "value": 2307.97998047}, {"date": "2012-08-14", "value": 2320.77001953}, {"date": "2012-08-15", "value": 2323.44995117}, {"date": "2012-08-16", "value": 2316.2199707}, {"date": "2012-08-17", "value": 2314.31005859}, {"date": "2012-08-20", "value": 2330.0}, {"date": "2012-08-21", "value": 2322.25}, {"date": "2012-08-22", "value": 2341.66992188}, {"date": "2012-08-23", "value": 2347.68994141}, {"date": "2012-08-24", "value": 2372.20996094}, {"date": "2012-08-27", "value": 2366.64990234}, {"date": "2012-08-28", "value": 2367.12988281}, {"date": "2012-08-29", "value": 2370.01000977}, {"date": "2012-08-30", "value": 2378.12988281}, {"date": "2012-08-31", "value": 2375.34008789}, {"date": "2012-09-03", "value": 2383.32006836}, {"date": "2012-09-04", "value": 2381.19995117}, {"date": "2012-09-05", "value": 2388.91992188}, {"date": "2012-09-06", "value": 2381.69995117}, {"date": "2012-09-07", "value": 2394.60009766}, {"date": "2012-09-10", "value": 2409.05004883}, {"date": "2012-09-11", "value": 2427.43994141}, {"date": "2012-09-12", "value": 2434.85009766}, {"date": "2012-09-13", "value": 2458.87988281}, {"date": "2012-09-14", "value": 2456.2800293}, {"date": "2012-09-17", "value": 2492.86010742}, {"date": "2012-09-18", "value": 2497.7800293}, {"date": "2012-09-19", "value": 2486.67993164}, {"date": "2012-09-20", "value": 2480.64990234}, {"date": "2012-09-21", "value": 2470.48999023}, {"date": "2012-09-24", "value": 2480.84008789}, {"date": "2012-09-25", "value": 2461.39990234}, {"date": "2012-09-26", "value": 2467.25}, {"date": "2012-09-27", "value": 2458.13989258}, {"date": "2012-09-28", "value": 2458.52001953}, {"date": "2012-10-01", "value": 2470.15991211}, {"date": "2012-10-02", "value": 2465.31005859}, {"date": "2012-10-03", "value": 2469.18994141}, {"date": "2012-10-04", "value": 2466.66992188}, {"date": "2012-10-05", "value": 2480.31005859}, {"date": "2012-10-08", "value": 2491.47998047}, {"date": "2012-10-09", "value": 2480.31005859}, {"date": "2012-10-10", "value": 2475.75}, {"date": "2012-10-11", "value": 2463.51000977}, {"date": "2012-10-12", "value": 2473.12011719}, {"date": "2012-10-15", "value": 2483.89990234}, {"date": "2012-10-16", "value": 2482.73999023}, {"date": "2012-10-17", "value": 2502.31005859}, {"date": "2012-10-18", "value": 2521.40991211}, {"date": "2012-10-19", "value": 2520.23999023}, {"date": "2012-10-22", "value": 2508.73999023}, {"date": "2012-10-23", "value": 2512.63989258}, {"date": "2012-10-24", "value": 2504.44995117}, {"date": "2012-10-25", "value": 2490.97998047}, {"date": "2012-10-26", "value": 2502.5}, {"date": "2012-10-29", "value": 2483.37011719}, {"date": "2012-10-30", "value": 2483.16992188}, {"date": "2012-10-31", "value": 2492.54003906}, {"date": "2012-11-01", "value": 2509.25}, {"date": "2012-11-02", "value": 2500.73999023}, {"date": "2012-11-05", "value": 2485.18994141}, {"date": "2012-11-06", "value": 2466.60009766}, {"date": "2012-11-07", "value": 2470.12011719}, {"date": "2012-11-08", "value": 2476.63989258}, {"date": "2012-11-09", "value": 2462.5300293}, {"date": "2012-11-12", "value": 2457.23999023}, {"date": "2012-11-13", "value": 2456.44995117}, {"date": "2012-11-14", "value": 2461.63989258}, {"date": "2012-11-15", "value": 2466.14990234}, {"date": "2012-11-16", "value": 2470.76000977}, {"date": "2012-11-19", "value": 2465.56005859}, {"date": "2012-11-20", "value": 2472.42993164}, {"date": "2012-11-21", "value": 2484.30004883}, {"date": "2012-11-22", "value": 2482.91992188}, {"date": "2012-11-23", "value": 2496.48999023}, {"date": "2012-11-26", "value": 2502.0}, {"date": "2012-11-27", "value": 2514.58007812}, {"date": "2012-11-28", "value": 2511.62988281}, {"date": "2012-11-29", "value": 2504.09008789}, {"date": "2012-11-30", "value": 2522.20996094}, {"date": "2012-12-03", "value": 2526.34008789}, {"date": "2012-12-04", "value": 2530.77001953}, {"date": "2012-12-05", "value": 2545.77001953}, {"date": "2012-12-06", "value": 2545.66992188}, {"date": "2012-12-07", "value": 2542.32006836}, {"date": "2012-12-10", "value": 2515.87988281}, {"date": "2012-12-11", "value": 2512.0300293}, {"date": "2012-12-12", "value": 2528.40991211}, {"date": "2012-12-13", "value": 2535.12011719}, {"date": "2012-12-14", "value": 2546.62988281}, {"date": "2012-12-17", "value": 2554.95996094}, {"date": "2012-12-18", "value": 2565.05004883}, {"date": "2012-12-19", "value": 2574.87011719}, {"date": "2012-12-20", "value": 2598.45996094}, {"date": "2012-12-21", "value": 2594.15991211}, {"date": "2012-12-24", "value": 2582.65991211}, {"date": "2012-12-25", "value": 2582.65991211}, {"date": "2012-12-26", "value": 2585.30004883}, {"date": "2012-12-27", "value": 2585.30004883}, {"date": "2012-12-28", "value": 2598.54003906}, {"date": "2012-12-31", "value": 2579.70996094}, {"date": "2013-01-01", "value": 2581.0}, {"date": "2013-01-02", "value": 2581.0}, {"date": "2013-01-03", "value": 2597.11010742}, {"date": "2013-01-04", "value": 2570.06005859}, {"date": "2013-01-07", "value": 2546.59008789}, {"date": "2013-01-08", "value": 2552.14990234}, {"date": "2013-01-09", "value": 2570.11010742}, {"date": "2013-01-10", "value": 2556.23999023}, {"date": "2013-01-11", "value": 2567.15991211}, {"date": "2013-01-14", "value": 2597.61010742}, {"date": "2013-01-15", "value": 2618.98999023}, {"date": "2013-01-16", "value": 2619.22998047}, {"date": "2013-01-17", "value": 2612.48999023}, {"date": "2013-01-18", "value": 2623.9699707}, {"date": "2013-01-21", "value": 2618.81005859}, {"date": "2013-01-22", "value": 2612.38989258}, {"date": "2013-01-23", "value": 2625.76000977}, {"date": "2013-01-24", "value": 2623.66992188}, {"date": "2013-01-25", "value": 2614.47998047}, {"date": "2013-01-28", "value": 2635.75}, {"date": "2013-01-29", "value": 2637.05004883}, {"date": "2013-01-30", "value": 2635.65991211}, {"date": "2013-01-31", "value": 2672.19995117}, {"date": "2013-02-01", "value": 2659.91992188}, {"date": "2013-02-04", "value": 2677.02001953}, {"date": "2013-02-05", "value": 2661.20996094}, {"date": "2013-02-06", "value": 2660.61010742}, {"date": "2013-02-07", "value": 2677.0}, {"date": "2013-02-08", "value": 2660.55004883}, {"date": "2013-02-11", "value": 2630.63989258}, {"date": "2013-02-12", "value": 2624.4699707}, {"date": "2013-02-13", "value": 2637.18994141}, {"date": "2013-02-14", "value": 2676.5}, {"date": "2013-02-15", "value": 2613.34008789}, {"date": "2013-02-18", "value": 2614.43994141}, {"date": "2013-02-19", "value": 2618.61010742}, {"date": "2013-02-20", "value": 2653.32006836}, {"date": "2013-02-21", "value": 2623.47998047}, {"date": "2013-02-22", "value": 2584.7199707}, {"date": "2013-02-25", "value": 2582.63989258}, {"date": "2013-02-26", "value": 2602.11010742}, {"date": "2013-02-27", "value": 2607.94995117}, {"date": "2013-02-28", "value": 2569.7199707}, {"date": "2013-03-01", "value": 2572.19995117}, {"date": "2013-03-04", "value": 2552.62988281}, {"date": "2013-03-05", "value": 2548.35009766}, {"date": "2013-03-06", "value": 2605.43994141}, {"date": "2013-03-07", "value": 2557.59008789}, {"date": "2013-03-08", "value": 2552.22998047}, {"date": "2013-03-11", "value": 2570.61010742}, {"date": "2013-03-12", "value": 2548.85009766}, {"date": "2013-03-13", "value": 2606.87988281}, {"date": "2013-03-14", "value": 2606.27001953}, {"date": "2013-03-15", "value": 2593.22998047}, {"date": "2013-03-18", "value": 2619.55004883}, {"date": "2013-03-19", "value": 2572.83007812}, {"date": "2013-03-20", "value": 2576.42993164}, {"date": "2013-03-21", "value": 2567.20996094}, {"date": "2013-03-22", "value": 2596.5300293}, {"date": "2013-03-25", "value": 2603.05004883}, {"date": "2013-03-26", "value": 2586.91992188}, {"date": "2013-03-27", "value": 2557.13989258}, {"date": "2013-03-28", "value": 2521.2800293}, {"date": "2013-03-29", "value": 2521.2800293}, {"date": "2013-04-01", "value": 2581.97998047}, {"date": "2013-04-02", "value": 2581.97998047}, {"date": "2013-04-03", "value": 2591.67993164}, {"date": "2013-04-04", "value": 2588.31005859}, {"date": "2013-04-05", "value": 2543.32006836}, {"date": "2013-04-08", "value": 2585.93994141}, {"date": "2013-04-09", "value": 2630.26000977}, {"date": "2013-04-10", "value": 2639.43994141}, {"date": "2013-04-11", "value": 2649.2199707}, {"date": "2013-04-12", "value": 2632.63989258}, {"date": "2013-04-15", "value": 2645.59008789}, {"date": "2013-04-16", "value": 2647.63989258}, {"date": "2013-04-17", "value": 2656.64990234}, {"date": "2013-04-18", "value": 2642.80004883}, {"date": "2013-04-19", "value": 2642.80004883}, {"date": "2013-04-22", "value": 2633.54003906}, {"date": "2013-04-23", "value": 2644.86010742}, {"date": "2013-04-24", "value": 2639.16992188}, {"date": "2013-04-25", "value": 2625.7800293}, {"date": "2013-04-26", "value": 2636.43994141}, {"date": "2013-04-29", "value": 2620.31005859}, {"date": "2013-04-30", "value": 2638.86010742}, {"date": "2013-05-01", "value": 2665.63989258}, {"date": "2013-05-02", "value": 2694.22998047}, {"date": "2013-05-03", "value": 2685.40991211}, {"date": "2013-05-06", "value": 2674.83007812}, {"date": "2013-05-07", "value": 2668.5300293}, {"date": "2013-05-08", "value": 2680.73999023}, {"date": "2013-05-09", "value": 2683.05004883}, {"date": "2013-05-10", "value": 2689.22998047}, {"date": "2013-05-13", "value": 2655.7199707}, {"date": "2013-05-14", "value": 2652.68994141}, {"date": "2013-05-15", "value": 2649.9699707}, {"date": "2013-05-16", "value": 2630.36010742}, {"date": "2013-05-17", "value": 2633.30004883}, {"date": "2013-05-20", "value": 2631.95996094}, {"date": "2013-05-21", "value": 2608.22998047}, {"date": "2013-05-22", "value": 2641.02001953}, {"date": "2013-05-23", "value": 2651.85009766}, {"date": "2013-05-24", "value": 2619.9699707}, {"date": "2013-05-27", "value": 2633.15991211}, {"date": "2013-05-28", "value": 2656.37011719}, {"date": "2013-05-29", "value": 2625.88989258}, {"date": "2013-05-30", "value": 2634.4699707}, {"date": "2013-05-31", "value": 2647.60009766}, {"date": "2013-06-03", "value": 2640.15991211}, {"date": "2013-06-04", "value": 2625.4699707}, {"date": "2013-06-05", "value": 2693.67993164}, {"date": "2013-06-06", "value": 2663.91992188}, {"date": "2013-06-07", "value": 2701.37011719}, {"date": "2013-06-10", "value": 2701.37011719}, {"date": "2013-06-11", "value": 2701.37011719}, {"date": "2013-06-12", "value": 2701.37011719}, {"date": "2013-06-13", "value": 2715.5}, {"date": "2013-06-14", "value": 2725.33007812}, {"date": "2013-06-17", "value": 2751.79003906}, {"date": "2013-06-18", "value": 2726.95996094}, {"date": "2013-06-19", "value": 2766.20996094}, {"date": "2013-06-20", "value": 2739.82006836}, {"date": "2013-06-21", "value": 2727.7199707}, {"date": "2013-06-24", "value": 2704.38989258}, {"date": "2013-06-25", "value": 2707.54003906}, {"date": "2013-06-26", "value": 2718.36010742}, {"date": "2013-06-27", "value": 2690.32006836}, {"date": "2013-06-28", "value": 2669.57006836}, {"date": "2013-07-01", "value": 2679.12011719}, {"date": "2013-07-02", "value": 2558.69995117}, {"date": "2013-07-03", "value": 2695.81005859}, {"date": "2013-07-04", "value": 2659.2800293}, {"date": "2013-07-05", "value": 2694.54003906}, {"date": "2013-07-08", "value": 2669.04003906}, {"date": "2013-07-09", "value": 2662.32006836}, {"date": "2013-07-10", "value": 2642.76000977}, {"date": "2013-07-11", "value": 2655.04003906}, {"date": "2013-07-12", "value": 2710.57006836}, {"date": "2013-07-15", "value": 2706.63989258}, {"date": "2013-07-16", "value": 2675.64990234}, {"date": "2013-07-17", "value": 2720.36010742}, {"date": "2013-07-18", "value": 2732.79003906}, {"date": "2013-07-19", "value": 2722.44995117}, {"date": "2013-07-22", "value": 2724.9699707}, {"date": "2013-07-23", "value": 2743.11010742}, {"date": "2013-07-24", "value": 2784.25}, {"date": "2013-07-25", "value": 2726.12988281}, {"date": "2013-07-26", "value": 2656.20996094}, {"date": "2013-07-29", "value": 2764.19995117}, {"date": "2013-07-30", "value": 2738.4699707}, {"date": "2013-07-31", "value": 2810.11010742}, {"date": "2013-08-01", "value": 2762.26000977}, {"date": "2013-08-02", "value": 2754.94995117}, {"date": "2013-08-05", "value": 2750.52001953}, {"date": "2013-08-06", "value": 2767.0}, {"date": "2013-08-07", "value": 2772.80004883}, {"date": "2013-08-08", "value": 2777.41992188}, {"date": "2013-08-09", "value": 2763.4699707}, {"date": "2013-08-12", "value": 2766.39990234}, {"date": "2013-08-13", "value": 2780.63989258}, {"date": "2013-08-14", "value": 2777.47998047}, {"date": "2013-08-15", "value": 2772.04003906}, {"date": "2013-08-16", "value": 2780.19995117}, {"date": "2013-08-19", "value": 2791.0}, {"date": "2013-08-20", "value": 2795.87988281}, {"date": "2013-08-21", "value": 2800.95996094}, {"date": "2013-08-22", "value": 2803.05004883}, {"date": "2013-08-23", "value": 2789.90991211}, {"date": "2013-08-26", "value": 2838.43994141}, {"date": "2013-08-27", "value": 2802.67993164}, {"date": "2013-08-28", "value": 2836.5}, {"date": "2013-08-29", "value": 2804.55004883}, {"date": "2013-08-30", "value": 2785.42993164}, {"date": "2013-09-02", "value": 2781.04003906}, {"date": "2013-09-03", "value": 2778.0}, {"date": "2013-09-04", "value": 2768.85009766}, {"date": "2013-09-05", "value": 2769.48999023}, {"date": "2013-09-06", "value": 2776.83007812}, {"date": "2013-09-09", "value": 2753.85009766}, {"date": "2013-09-10", "value": 2772.4699707}, {"date": "2013-09-11", "value": 2783.42993164}, {"date": "2013-09-12", "value": 2785.77001953}, {"date": "2013-09-13", "value": 2794.5}, {"date": "2013-09-16", "value": 2792.4699707}, {"date": "2013-09-17", "value": 2804.5}, {"date": "2013-09-18", "value": 2874.0300293}, {"date": "2013-09-19", "value": 2871.95996094}, {"date": "2013-09-20", "value": 2915.62011719}, {"date": "2013-09-23", "value": 2912.67993164}, {"date": "2013-09-24", "value": 2907.57006836}, {"date": "2013-09-25", "value": 2863.94995117}, {"date": "2013-09-26", "value": 2914.25}, {"date": "2013-09-27", "value": 2914.04003906}, {"date": "2013-09-30", "value": 2869.13989258}, {"date": "2013-10-01", "value": 2840.27001953}, {"date": "2013-10-02", "value": 2884.72998047}, {"date": "2013-10-03", "value": 2827.62011719}, {"date": "2013-10-04", "value": 2844.77001953}, {"date": "2013-10-07", "value": 2892.79003906}, {"date": "2013-10-08", "value": 2890.84008789}, {"date": "2013-10-09", "value": 2900.18994141}, {"date": "2013-10-10", "value": 2859.2800293}, {"date": "2013-10-11", "value": 2839.48999023}, {"date": "2013-10-14", "value": 2871.61010742}, {"date": "2013-10-15", "value": 2847.40991211}, {"date": "2013-10-16", "value": 2832.42993164}, {"date": "2013-10-17", "value": 2895.80004883}, {"date": "2013-10-18", "value": 2887.48999023}, {"date": "2013-10-21", "value": 2933.25}, {"date": "2013-10-22", "value": 2930.07006836}, {"date": "2013-10-23", "value": 2930.41992188}, {"date": "2013-10-24", "value": 2923.23999023}, {"date": "2013-10-25", "value": 2964.5}, {"date": "2013-10-28", "value": 2912.02001953}, {"date": "2013-10-29", "value": 2911.60009766}, {"date": "2013-10-30", "value": 2956.12011719}, {"date": "2013-10-31", "value": 2932.51000977}, {"date": "2013-11-01", "value": 2906.5300293}, {"date": "2013-11-04", "value": 2906.20996094}, {"date": "2013-11-05", "value": 2853.55004883}, {"date": "2013-11-06", "value": 2879.61010742}, {"date": "2013-11-07", "value": 2907.80004883}, {"date": "2013-11-08", "value": 2885.39990234}, {"date": "2013-11-11", "value": 2845.04003906}, {"date": "2013-11-12", "value": 2859.64990234}, {"date": "2013-11-13", "value": 2881.0}, {"date": "2013-11-14", "value": 2897.85009766}, {"date": "2013-11-15", "value": 2903.44995117}, {"date": "2013-11-18", "value": 2905.06005859}, {"date": "2013-11-19", "value": 2905.06005859}, {"date": "2013-11-20", "value": 2905.06005859}, {"date": "2013-11-21", "value": 2888.85009766}, {"date": "2013-11-22", "value": 2888.85009766}, {"date": "2013-11-25", "value": 2875.12011719}, {"date": "2013-11-26", "value": 2878.2199707}, {"date": "2013-11-27", "value": 2878.2199707}, {"date": "2013-11-28", "value": 2885.81005859}, {"date": "2013-11-29", "value": 2945.62011719}, {"date": "2013-12-02", "value": 2949.56005859}, {"date": "2013-12-03", "value": 2904.25}, {"date": "2013-12-04", "value": 2967.0}, {"date": "2013-12-05", "value": 2917.86010742}, {"date": "2013-12-06", "value": 2895.38989258}, {"date": "2013-12-09", "value": 2916.60009766}, {"date": "2013-12-10", "value": 2928.51000977}, {"date": "2013-12-11", "value": 2985.14990234}, {"date": "2013-12-12", "value": 2967.29003906}, {"date": "2013-12-13", "value": 2999.62988281}, {"date": "2013-12-16", "value": 2986.22998047}, {"date": "2013-12-17", "value": 2948.89990234}, {"date": "2013-12-18", "value": 2948.89990234}, {"date": "2013-12-19", "value": 2989.79003906}, {"date": "2013-12-20", "value": 2980.13989258}, {"date": "2013-12-23", "value": 2973.0}, {"date": "2013-12-24", "value": 2977.88989258}, {"date": "2013-12-25", "value": 2977.88989258}, {"date": "2013-12-26", "value": 2977.32006836}, {"date": "2013-12-27", "value": 2977.32006836}, {"date": "2013-12-30", "value": 3066.29003906}, {"date": "2013-12-31", "value": 3045.0300293}, {"date": "2014-01-01", "value": 3034.92993164}, {"date": "2014-01-02", "value": 3034.92993164}, {"date": "2014-01-03", "value": 2979.37011719}, {"date": "2014-01-06", "value": 3006.5}, {"date": "2014-01-07", "value": 2998.81005859}, {"date": "2014-01-08", "value": 3005.93994141}, {"date": "2014-01-09", "value": 2973.5300293}, {"date": "2014-01-10", "value": 2984.19995117}, {"date": "2014-01-13", "value": 2983.31005859}, {"date": "2014-01-14", "value": 2998.95996094}, {"date": "2014-01-15", "value": 3008.02001953}, {"date": "2014-01-16", "value": 2989.44995117}, {"date": "2014-01-17", "value": 2986.97998047}, {"date": "2014-01-20", "value": 2984.7800293}, {"date": "2014-01-21", "value": 2973.55004883}, {"date": "2014-01-22", "value": 2966.11010742}, {"date": "2014-01-23", "value": 2973.43994141}, {"date": "2014-01-24", "value": 2992.0}, {"date": "2014-01-27", "value": 3010.51000977}, {"date": "2014-01-28", "value": 3000.07006836}, {"date": "2014-01-29", "value": 2993.75}, {"date": "2014-01-30", "value": 2996.15991211}, {"date": "2014-01-31", "value": 2983.41992188}, {"date": "2014-02-03", "value": 2972.87988281}, {"date": "2014-02-04", "value": 2964.68994141}, {"date": "2014-02-05", "value": 2978.51000977}, {"date": "2014-02-06", "value": 2983.67993164}, {"date": "2014-02-07", "value": 2982.11010742}, {"date": "2014-02-10", "value": 2992.36010742}, {"date": "2014-02-11", "value": 2999.14990234}, {"date": "2014-02-12", "value": 3022.42993164}, {"date": "2014-02-13", "value": 3002.9699707}, {"date": "2014-02-14", "value": 3021.98999023}, {"date": "2014-02-17", "value": 3023.13989258}, {"date": "2014-02-18", "value": 3021.33007812}, {"date": "2014-02-19", "value": 3026.01000977}, {"date": "2014-02-20", "value": 3045.82006836}, {"date": "2014-02-21", "value": 3033.02001953}, {"date": "2014-02-24", "value": 3030.45996094}, {"date": "2014-02-25", "value": 3041.75}, {"date": "2014-02-26", "value": 3051.09008789}, {"date": "2014-02-27", "value": 3052.7199707}, {"date": "2014-02-28", "value": 3032.23999023}, {"date": "2014-03-03", "value": 3063.02001953}, {"date": "2014-03-04", "value": 3054.90991211}, {"date": "2014-03-05", "value": 3062.7199707}, {"date": "2014-03-06", "value": 3035.37988281}, {"date": "2014-03-07", "value": 3066.89990234}, {"date": "2014-03-10", "value": 3106.5}, {"date": "2014-03-11", "value": 3094.75}, {"date": "2014-03-12", "value": 3096.60009766}, {"date": "2014-03-13", "value": 3099.51000977}, {"date": "2014-03-14", "value": 3118.7199707}, {"date": "2014-03-17", "value": 3100.35009766}, {"date": "2014-03-18", "value": 3089.90991211}, {"date": "2014-03-19", "value": 3105.38989258}, {"date": "2014-03-20", "value": 3101.02001953}, {"date": "2014-03-21", "value": 3063.81005859}, {"date": "2014-03-24", "value": 3091.06005859}, {"date": "2014-03-25", "value": 3083.81005859}, {"date": "2014-03-26", "value": 3100.45996094}, {"date": "2014-03-27", "value": 3097.51000977}, {"date": "2014-03-28", "value": 3091.14990234}, {"date": "2014-03-31", "value": 3082.62011719}, {"date": "2014-04-01", "value": 3097.26000977}, {"date": "2014-04-02", "value": 3102.80004883}, {"date": "2014-04-03", "value": 3097.52001953}, {"date": "2014-04-04", "value": 3092.30004883}, {"date": "2014-04-07", "value": 3074.10009766}, {"date": "2014-04-08", "value": 3076.34008789}, {"date": "2014-04-09", "value": 3085.5300293}, {"date": "2014-04-10", "value": 3094.59008789}, {"date": "2014-04-11", "value": 3106.89990234}, {"date": "2014-04-14", "value": 3125.42993164}, {"date": "2014-04-15", "value": 3113.05004883}, {"date": "2014-04-16", "value": 1529.63000488}, {"date": "2014-04-17", "value": 3119.94995117}, {"date": "2014-04-18", "value": 3123.26000977}, {"date": "2014-04-21", "value": 3123.26000977}, {"date": "2014-04-22", "value": 3123.26000977}, {"date": "2014-04-23", "value": 3119.31005859}, {"date": "2014-04-24", "value": 3128.23999023}, {"date": "2014-04-25", "value": 3121.14990234}, {"date": "2014-04-28", "value": 3127.80004883}, {"date": "2014-04-29", "value": 3133.7199707}, {"date": "2014-04-30", "value": 3111.0}, {"date": "2014-05-01", "value": 2997.67993164}, {"date": "2014-05-02", "value": 2997.67993164}, {"date": "2014-05-05", "value": 3125.41992188}, {"date": "2014-05-06", "value": 3127.92993164}, {"date": "2014-05-07", "value": 3155.64990234}, {"date": "2014-05-08", "value": 3143.83007812}, {"date": "2014-05-09", "value": 3147.36010742}, {"date": "2014-05-12", "value": 3114.15991211}, {"date": "2014-05-13", "value": 3104.45996094}, {"date": "2014-05-14", "value": 3094.41992188}, {"date": "2014-05-15", "value": 3092.82006836}, {"date": "2014-05-16", "value": 3081.63989258}, {"date": "2014-05-19", "value": 3089.62988281}, {"date": "2014-05-20", "value": 3095.11010742}, {"date": "2014-05-21", "value": 3090.77001953}, {"date": "2014-05-22", "value": 3087.35009766}, {"date": "2014-05-23", "value": 3085.29003906}, {"date": "2014-05-26", "value": 3072.52001953}, {"date": "2014-05-27", "value": 3078.2199707}, {"date": "2014-05-28", "value": 3078.89990234}, {"date": "2014-05-29", "value": 3073.31005859}, {"date": "2014-05-30", "value": 3092.05004883}, {"date": "2014-06-02", "value": 3090.66992188}, {"date": "2014-06-03", "value": 3090.20996094}, {"date": "2014-06-04", "value": 3089.40991211}, {"date": "2014-06-05", "value": 3092.51000977}, {"date": "2014-06-06", "value": 3089.97998047}, {"date": "2014-06-09", "value": 3095.37988281}, {"date": "2014-06-10", "value": 3093.77001953}, {"date": "2014-06-11", "value": 3075.39990234}, {"date": "2014-06-12", "value": 3073.10009766}, {"date": "2014-06-13", "value": 3070.35009766}, {"date": "2014-06-16", "value": 3074.25}, {"date": "2014-06-17", "value": 3074.93994141}, {"date": "2014-06-18", "value": 3079.98999023}, {"date": "2014-06-19", "value": 3080.67993164}, {"date": "2014-06-20", "value": 3093.77001953}, {"date": "2014-06-23", "value": 3086.41992188}, {"date": "2014-06-24", "value": 3084.81005859}, {"date": "2014-06-25", "value": 3093.08007812}, {"date": "2014-06-26", "value": 3088.94995117}, {"date": "2014-06-27", "value": 3091.23999023}, {"date": "2014-06-30", "value": 3090.79003906}, {"date": "2014-07-01", "value": 3099.73999023}, {"date": "2014-07-02", "value": 3108.35009766}, {"date": "2014-07-03", "value": 3102.72998047}, {"date": "2014-07-04", "value": 3099.9699707}, {"date": "2014-07-07", "value": 3085.5}, {"date": "2014-07-08", "value": 3087.11010742}, {"date": "2014-07-09", "value": 3086.64990234}, {"date": "2014-07-10", "value": 3091.02001953}, {"date": "2014-07-11", "value": 3091.23999023}, {"date": "2014-07-14", "value": 3089.17993164}, {"date": "2014-07-15", "value": 3126.44995117}, {"date": "2014-07-16", "value": 3089.63989258}, {"date": "2014-07-17", "value": 3072.76000977}, {"date": "2014-07-18", "value": 3071.72998047}, {"date": "2014-07-21", "value": 3070.45996094}, {"date": "2014-07-22", "value": 3070.58007812}, {"date": "2014-07-23", "value": 3061.38989258}, {"date": "2014-07-24", "value": 3058.97998047}, {"date": "2014-07-25", "value": 3059.32006836}, {"date": "2014-07-28", "value": 3097.02001953}, {"date": "2014-07-29", "value": 3093.81005859}, {"date": "2014-07-30", "value": 3093.29003906}, {"date": "2014-07-31", "value": 3084.85009766}, {"date": "2014-08-01", "value": 3081.64990234}, {"date": "2014-08-04", "value": 3083.86010742}, {"date": "2014-08-05", "value": 3083.86010742}, {"date": "2014-08-06", "value": 3082.69995117}, {"date": "2014-08-07", "value": 3071.11010742}, {"date": "2014-08-08", "value": 3079.09008789}, {"date": "2014-08-11", "value": 3083.2199707}, {"date": "2014-08-12", "value": 3082.98999023}, {"date": "2014-08-13", "value": 3070.64990234}, {"date": "2014-08-14", "value": 3074.66992188}, {"date": "2014-08-15", "value": 3079.14990234}, {"date": "2014-08-18", "value": 3079.09008789}, {"date": "2014-08-19", "value": 3082.12011719}, {"date": "2014-08-20", "value": 3094.15991211}, {"date": "2014-08-21", "value": 3077.75}, {"date": "2014-08-22", "value": 3073.87988281}, {"date": "2014-08-25", "value": 3076.22998047}, {"date": "2014-08-26", "value": 3059.69995117}, {"date": "2014-08-27", "value": 3063.97998047}, {"date": "2014-08-28", "value": 3029.27001953}, {"date": "2014-08-29", "value": 3027.76000977}, {"date": "2014-09-01", "value": 3030.61010742}, {"date": "2014-09-02", "value": 3018.63989258}, {"date": "2014-09-03", "value": 3050.08007812}, {"date": "2014-09-04", "value": 3015.62988281}, {"date": "2014-09-05", "value": 3010.81005859}, {"date": "2014-09-08", "value": 2970.56005859}, {"date": "2014-09-09", "value": 2968.17993164}, {"date": "2014-09-10", "value": 2955.18994141}, {"date": "2014-09-11", "value": 2969.52001953}, {"date": "2014-09-12", "value": 2961.39990234}, {"date": "2014-09-15", "value": 2964.40991211}, {"date": "2014-09-16", "value": 2962.79003906}, {"date": "2014-09-17", "value": 2968.07006836}, {"date": "2014-09-18", "value": 2970.85009766}, {"date": "2014-09-19", "value": 2952.35009766}, {"date": "2014-09-22", "value": 2949.38989258}, {"date": "2014-09-23", "value": 2943.5300293}, {"date": "2014-09-24", "value": 2954.0300293}, {"date": "2014-09-25", "value": 2944.62988281}, {"date": "2014-09-26", "value": 2916.85009766}, {"date": "2014-09-29", "value": 2921.32006836}, {"date": "2014-09-30", "value": 2908.04003906}, {"date": "2014-10-01", "value": 2946.43994141}, {"date": "2014-10-02", "value": 2887.15991211}, {"date": "2014-10-03", "value": 2897.07006836}, {"date": "2014-10-06", "value": 2892.61010742}, {"date": "2014-10-07", "value": 2877.17993164}, {"date": "2014-10-08", "value": 2886.62988281}, {"date": "2014-10-09", "value": 2902.5300293}, {"date": "2014-10-10", "value": 2991.38989258}, {"date": "2014-10-13", "value": 2969.27001953}, {"date": "2014-10-14", "value": 2973.60009766}, {"date": "2014-10-15", "value": 2965.47998047}, {"date": "2014-10-16", "value": 2963.11010742}, {"date": "2014-10-17", "value": 2992.29003906}, {"date": "2014-10-20", "value": 3008.91992188}, {"date": "2014-10-21", "value": 2998.59008789}, {"date": "2014-10-22", "value": 2995.26000977}, {"date": "2014-10-23", "value": 2979.59008789}, {"date": "2014-10-24", "value": 2973.93994141}, {"date": "2014-10-27", "value": 2970.80004883}, {"date": "2014-10-28", "value": 2975.7800293}, {"date": "2014-10-29", "value": 2992.54003906}, {"date": "2014-10-30", "value": 3000.2800293}, {"date": "2014-10-31", "value": 2965.30004883}, {"date": "2014-11-03", "value": 2964.45996094}, {"date": "2014-11-04", "value": 2964.45996094}, {"date": "2014-11-05", "value": 2953.41992188}, {"date": "2014-11-06", "value": 2943.62988281}, {"date": "2014-11-07", "value": 2954.79003906}, {"date": "2014-11-10", "value": 2925.06005859}, {"date": "2014-11-11", "value": 2947.0300293}, {"date": "2014-11-12", "value": 2934.81005859}, {"date": "2014-11-13", "value": 2946.0}, {"date": "2014-11-14", "value": 2946.88989258}, {"date": "2014-11-17", "value": 2942.40991211}, {"date": "2014-11-18", "value": 2958.64990234}, {"date": "2014-11-19", "value": 2964.52001953}, {"date": "2014-11-20", "value": 2969.56005859}, {"date": "2014-11-21", "value": 2969.32006836}, {"date": "2014-11-24", "value": 2943.42993164}, {"date": "2014-11-25", "value": 2945.05004883}, {"date": "2014-11-26", "value": 2950.87988281}, {"date": "2014-11-27", "value": 2954.84008789}, {"date": "2014-11-28", "value": 2961.73999023}, {"date": "2014-12-01", "value": 2960.12011719}, {"date": "2014-12-02", "value": 2962.08007812}, {"date": "2014-12-03", "value": 2957.27001953}, {"date": "2014-12-04", "value": 2929.12988281}, {"date": "2014-12-05", "value": 2925.2800293}, {"date": "2014-12-08", "value": 2935.86010742}, {"date": "2014-12-09", "value": 2915.17993164}, {"date": "2014-12-10", "value": 2940.58007812}, {"date": "2014-12-11", "value": 2947.09008789}, {"date": "2014-12-12", "value": 2968.29003906}, {"date": "2014-12-15", "value": 2966.61010742}, {"date": "2014-12-16", "value": 2964.77001953}, {"date": "2014-12-17", "value": 2992.94995117}, {"date": "2014-12-18", "value": 2972.42993164}, {"date": "2014-12-19", "value": 2937.79003906}, {"date": "2014-12-22", "value": 2925.30004883}, {"date": "2014-12-23", "value": 2929.4699707}, {"date": "2014-12-24", "value": 2921.66992188}, {"date": "2014-12-25", "value": 2921.66992188}, {"date": "2014-12-26", "value": 2921.66992188}, {"date": "2014-12-29", "value": 2915.13989258}, {"date": "2014-12-30", "value": 2917.9699707}, {"date": "2014-12-31", "value": 2911.9699707}, {"date": "2015-01-01", "value": 2909.31005859}, {"date": "2015-01-02", "value": 2909.31005859}, {"date": "2015-01-05", "value": 2885.08007812}, {"date": "2015-01-06", "value": 2850.98999023}, {"date": "2015-01-07", "value": 2847.64990234}, {"date": "2015-01-08", "value": 2830.56005859}, {"date": "2015-01-09", "value": 2819.16992188}, {"date": "2015-01-12", "value": 2827.88989258}, {"date": "2015-01-13", "value": 2825.43994141}, {"date": "2015-01-14", "value": 2823.98999023}, {"date": "2015-01-15", "value": 2814.40991211}, {"date": "2015-01-16", "value": 2800.11010742}, {"date": "2015-01-19", "value": 2773.92993164}, {"date": "2015-01-20", "value": 2781.13989258}, {"date": "2015-01-21", "value": 2779.67993164}, {"date": "2015-01-22", "value": 2778.29003906}, {"date": "2015-01-23", "value": 2790.5}, {"date": "2015-01-26", "value": 2679.80004883}, {"date": "2015-01-27", "value": 2699.4699707}, {"date": "2015-01-28", "value": 2711.59008789}, {"date": "2015-01-29", "value": 2732.7800293}, {"date": "2015-01-30", "value": 2720.65991211}, {"date": "2015-02-02", "value": 2726.08007812}, {"date": "2015-02-03", "value": 2731.51000977}, {"date": "2015-02-04", "value": 2734.01000977}, {"date": "2015-02-05", "value": 2763.25}, {"date": "2015-02-06", "value": 2758.40991211}, {"date": "2015-02-09", "value": 2762.57006836}, {"date": "2015-02-10", "value": 2734.05004883}, {"date": "2015-02-11", "value": 2739.76000977}, {"date": "2015-02-12", "value": 2756.84008789}, {"date": "2015-02-13", "value": 2766.10009766}, {"date": "2015-02-16", "value": 2762.04003906}, {"date": "2015-02-17", "value": 2767.87011719}, {"date": "2015-02-18", "value": 2772.29003906}, {"date": "2015-02-19", "value": 2756.45996094}, {"date": "2015-02-20", "value": 2768.41992188}, {"date": "2015-02-23", "value": 2755.57006836}, {"date": "2015-02-24", "value": 2748.11010742}, {"date": "2015-02-25", "value": 2755.5}, {"date": "2015-02-26", "value": 2761.11010742}, {"date": "2015-02-27", "value": 2762.64990234}, {"date": "2015-03-02", "value": 2737.13989258}, {"date": "2015-03-03", "value": 2733.92993164}, {"date": "2015-03-04", "value": 2721.20996094}, {"date": "2015-03-05", "value": 2713.48999023}, {"date": "2015-03-06", "value": 2688.69995117}, {"date": "2015-03-09", "value": 2661.39990234}, {"date": "2015-03-10", "value": 2650.14990234}, {"date": "2015-03-11", "value": 2621.29003906}, {"date": "2015-03-12", "value": 2587.81005859}, {"date": "2015-03-13", "value": 2593.95996094}, {"date": "2015-03-16", "value": 2578.34008789}, {"date": "2015-03-17", "value": 2573.95996094}, {"date": "2015-03-18", "value": 2600.58007812}, {"date": "2015-03-19", "value": 2597.10009766}, {"date": "2015-03-20", "value": 2613.25}, {"date": "2015-03-23", "value": 2621.94995117}, {"date": "2015-03-24", "value": 2664.84008789}, {"date": "2015-03-25", "value": 2664.84008789}, {"date": "2015-03-26", "value": 2692.9699707}, {"date": "2015-03-27", "value": 2691.38989258}, {"date": "2015-03-30", "value": 2662.89990234}, {"date": "2015-03-31", "value": 2662.07006836}, {"date": "2015-04-01", "value": 2638.0}, {"date": "2015-04-02", "value": 2648.87011719}, {"date": "2015-04-03", "value": 2658.67993164}, {"date": "2015-04-06", "value": 2658.67993164}, {"date": "2015-04-07", "value": 2658.67993164}, {"date": "2015-04-08", "value": 2679.62988281}, {"date": "2015-04-09", "value": 2677.43994141}, {"date": "2015-04-10", "value": 2650.42993164}, {"date": "2015-04-13", "value": 2604.64990234}, {"date": "2015-04-14", "value": 2586.10009766}, {"date": "2015-04-15", "value": 2611.36010742}, {"date": "2015-04-16", "value": 2616.36010742}, {"date": "2015-04-17", "value": 2644.26000977}, {"date": "2015-04-20", "value": 2672.92993164}, {"date": "2015-04-21", "value": 2654.56005859}, {"date": "2015-04-22", "value": 2643.86010742}, {"date": "2015-04-23", "value": 2662.69995117}, {"date": "2015-04-24", "value": 2655.5}, {"date": "2015-04-27", "value": 2652.59008789}, {"date": "2015-04-28", "value": 2660.05004883}, {"date": "2015-04-29", "value": 2683.89990234}, {"date": "2015-04-30", "value": 2697.07006836}, {"date": "2015-05-01", "value": 2744.10009766}, {"date": "2015-05-04", "value": 2744.10009766}, {"date": "2015-05-05", "value": 2732.11010742}, {"date": "2015-05-06", "value": 2727.70996094}, {"date": "2015-05-07", "value": 2791.59008789}, {"date": "2015-05-08", "value": 2818.13989258}, {"date": "2015-05-11", "value": 2782.94995117}, {"date": "2015-05-12", "value": 2778.85009766}, {"date": "2015-05-13", "value": 2806.51000977}, {"date": "2015-05-14", "value": 2794.51000977}, {"date": "2015-05-15", "value": 2846.42993164}, {"date": "2015-05-18", "value": 2829.61010742}, {"date": "2015-05-19", "value": 2850.61010742}, {"date": "2015-05-20", "value": 2799.33007812}, {"date": "2015-05-21", "value": 2771.34008789}, {"date": "2015-05-22", "value": 2789.67993164}, {"date": "2015-05-25", "value": 2791.58007812}, {"date": "2015-05-26", "value": 2734.12011719}, {"date": "2015-05-27", "value": 2726.95996094}, {"date": "2015-05-28", "value": 2719.75}, {"date": "2015-05-29", "value": 2730.15991211}, {"date": "2015-06-01", "value": 2742.97998047}, {"date": "2015-06-02", "value": 2728.38989258}, {"date": "2015-06-03", "value": 2761.05004883}, {"date": "2015-06-04", "value": 2786.45996094}, {"date": "2015-06-05", "value": 2838.69995117}, {"date": "2015-06-08", "value": 2803.97998047}, {"date": "2015-06-09", "value": 2794.11010742}, {"date": "2015-06-10", "value": 2828.17993164}, {"date": "2015-06-11", "value": 2833.61010742}, {"date": "2015-06-12", "value": 2826.68994141}, {"date": "2015-06-15", "value": 2805.73999023}, {"date": "2015-06-16", "value": 2821.15991211}, {"date": "2015-06-17", "value": 2833.81005859}, {"date": "2015-06-18", "value": 2823.01000977}, {"date": "2015-06-19", "value": 2859.9699707}, {"date": "2015-06-22", "value": 2840.5300293}, {"date": "2015-06-23", "value": 2858.37011719}, {"date": "2015-06-24", "value": 2826.10009766}, {"date": "2015-06-25", "value": 2821.26000977}, {"date": "2015-06-26", "value": 2820.36010742}, {"date": "2015-06-29", "value": 2827.30004883}, {"date": "2015-06-30", "value": 2807.7199707}, {"date": "2015-07-01", "value": 2822.37988281}, {"date": "2015-07-02", "value": 2805.69995117}, {"date": "2015-07-03", "value": 2793.69995117}, {"date": "2015-07-06", "value": 2808.52001953}, {"date": "2015-07-07", "value": 2789.5300293}, {"date": "2015-07-08", "value": 2778.01000977}, {"date": "2015-07-09", "value": 2787.17993164}, {"date": "2015-07-10", "value": 2793.89990234}, {"date": "2015-07-13", "value": 2829.22998047}, {"date": "2015-07-14", "value": 2794.77001953}, {"date": "2015-07-15", "value": 2792.08007812}, {"date": "2015-07-16", "value": 2791.5}, {"date": "2015-07-17", "value": 2760.85009766}, {"date": "2015-07-20", "value": 2756.04003906}, {"date": "2015-07-21", "value": 2750.66992188}, {"date": "2015-07-22", "value": 2744.84008789}, {"date": "2015-07-23", "value": 2776.9699707}, {"date": "2015-07-24", "value": 2790.38989258}, {"date": "2015-07-27", "value": 2781.39990234}, {"date": "2015-07-28", "value": 2813.70996094}, {"date": "2015-07-29", "value": 2803.02001953}, {"date": "2015-07-30", "value": 2810.88989258}, {"date": "2015-07-31", "value": 2787.45996094}, {"date": "2015-08-03", "value": 2793.37988281}, {"date": "2015-08-04", "value": 2793.60009766}, {"date": "2015-08-05", "value": 2799.19995117}, {"date": "2015-08-06", "value": 2771.82006836}, {"date": "2015-08-07", "value": 2782.30004883}, {"date": "2015-08-10", "value": 2782.30004883}, {"date": "2015-08-11", "value": 2785.33007812}, {"date": "2015-08-12", "value": 2806.37988281}, {"date": "2015-08-13", "value": 2845.65991211}, {"date": "2015-08-14", "value": 2835.75}, {"date": "2015-08-17", "value": 2847.76000977}, {"date": "2015-08-18", "value": 2836.82006836}, {"date": "2015-08-19", "value": 2833.57006836}, {"date": "2015-08-20", "value": 2826.31005859}, {"date": "2015-08-21", "value": 2863.19995117}, {"date": "2015-08-24", "value": 2891.94995117}, {"date": "2015-08-25", "value": 2947.58007812}, {"date": "2015-08-26", "value": 2951.72998047}, {"date": "2015-08-27", "value": 2926.34008789}, {"date": "2015-08-28", "value": 2891.52001953}, {"date": "2015-08-31", "value": 2889.77001953}, {"date": "2015-09-01", "value": 2870.62988281}, {"date": "2015-09-02", "value": 2884.25}, {"date": "2015-09-03", "value": 2895.73999023}, {"date": "2015-09-04", "value": 2888.7199707}, {"date": "2015-09-07", "value": 2865.98999023}, {"date": "2015-09-08", "value": 2870.43994141}, {"date": "2015-09-09", "value": 2865.56005859}, {"date": "2015-09-10", "value": 2869.70996094}, {"date": "2015-09-11", "value": 2880.64990234}, {"date": "2015-09-14", "value": 2900.43994141}, {"date": "2015-09-15", "value": 2920.79003906}, {"date": "2015-09-16", "value": 2920.66992188}, {"date": "2015-09-17", "value": 2899.87988281}, {"date": "2015-09-18", "value": 2918.14990234}, {"date": "2015-09-21", "value": 2946.72998047}, {"date": "2015-09-22", "value": 2916.13989258}, {"date": "2015-09-23", "value": 2883.08007812}, {"date": "2015-09-24", "value": 2889.31005859}, {"date": "2015-09-25", "value": 2907.18994141}, {"date": "2015-09-28", "value": 2891.34008789}, {"date": "2015-09-29", "value": 2895.08007812}, {"date": "2015-09-30", "value": 2903.02001953}, {"date": "2015-10-01", "value": 2903.39990234}, {"date": "2015-10-02", "value": 2882.23999023}, {"date": "2015-10-05", "value": 2889.51000977}, {"date": "2015-10-06", "value": 2927.94995117}, {"date": "2015-10-07", "value": 2929.26000977}, {"date": "2015-10-08", "value": 2936.12011719}, {"date": "2015-10-09", "value": 2944.22998047}, {"date": "2015-10-12", "value": 2956.67993164}, {"date": "2015-10-13", "value": 2976.83007812}, {"date": "2015-10-14", "value": 2958.05004883}, {"date": "2015-10-15", "value": 2987.4699707}, {"date": "2015-10-16", "value": 2989.44995117}, {"date": "2015-10-19", "value": 2962.92993164}, {"date": "2015-10-20", "value": 2980.18994141}, {"date": "2015-10-21", "value": 2961.83007812}, {"date": "2015-10-22", "value": 2994.37011719}, {"date": "2015-10-23", "value": 2980.20996094}, {"date": "2015-10-26", "value": 2920.81005859}, {"date": "2015-10-27", "value": 2901.79003906}, {"date": "2015-10-28", "value": 2927.95996094}, {"date": "2015-10-29", "value": 2914.76000977}, {"date": "2015-10-30", "value": 2897.14990234}, {"date": "2015-11-02", "value": 2910.0300293}, {"date": "2015-11-03", "value": 2910.97998047}, {"date": "2015-11-04", "value": 2918.81005859}, {"date": "2015-11-05", "value": 2908.16992188}, {"date": "2015-11-06", "value": 2891.98999023}, {"date": "2015-11-09", "value": 2892.0300293}, {"date": "2015-11-10", "value": 2882.64990234}, {"date": "2015-11-11", "value": 2872.5300293}, {"date": "2015-11-12", "value": 2869.35009766}, {"date": "2015-11-13", "value": 2863.25}, {"date": "2015-11-16", "value": 2883.83007812}, {"date": "2015-11-17", "value": 2887.29003906}, {"date": "2015-11-18", "value": 2838.54003906}, {"date": "2015-11-19", "value": 2838.87011719}, {"date": "2015-11-20", "value": 2849.77001953}, {"date": "2015-11-23", "value": 2843.58007812}, {"date": "2015-11-24", "value": 2833.69995117}, {"date": "2015-11-25", "value": 2844.2800293}, {"date": "2015-11-26", "value": 2862.01000977}, {"date": "2015-11-27", "value": 2868.26000977}, {"date": "2015-11-30", "value": 2858.52001953}, {"date": "2015-12-01", "value": 2873.5}, {"date": "2015-12-02", "value": 2882.67993164}, {"date": "2015-12-03", "value": 2847.26000977}, {"date": "2015-12-04", "value": 2839.06005859}, {"date": "2015-12-07", "value": 2936.52001953}, {"date": "2015-12-08", "value": 2915.57006836}, {"date": "2015-12-09", "value": 2922.04003906}, {"date": "2015-12-10", "value": 2938.4699707}, {"date": "2015-12-11", "value": 2938.4699707}, {"date": "2015-12-14", "value": 2971.40991211}, {"date": "2015-12-15", "value": 2964.85009766}, {"date": "2015-12-16", "value": 2970.72998047}, {"date": "2015-12-17", "value": 2947.77001953}, {"date": "2015-12-18", "value": 2921.56005859}, {"date": "2015-12-21", "value": 2949.11010742}, {"date": "2015-12-22", "value": 2952.77001953}, {"date": "2015-12-23", "value": 2974.57006836}, {"date": "2015-12-24", "value": 2976.37011719}, {"date": "2015-12-25", "value": 2978.70996094}, {"date": "2015-12-28", "value": 2978.70996094}, {"date": "2015-12-29", "value": 2990.11010742}, {"date": "2015-12-30", "value": 2987.29003906}, {"date": "2015-12-31", "value": 2974.33007812}, {"date": "2016-01-01", "value": 2963.54003906}, {"date": "2016-01-04", "value": 2963.54003906}, {"date": "2016-01-05", "value": 2970.51000977}, {"date": "2016-01-06", "value": 2949.82006836}, {"date": "2016-01-07", "value": 2945.86010742}, {"date": "2016-01-08", "value": 2974.90991211}, {"date": "2016-01-11", "value": 3021.34008789}, {"date": "2016-01-12", "value": 3027.56005859}, {"date": "2016-01-13", "value": 3015.31005859}, {"date": "2016-01-14", "value": 2970.47998047}, {"date": "2016-01-15", "value": 3039.05004883}, {"date": "2016-01-18", "value": 3029.37988281}, {"date": "2016-01-19", "value": 3026.10009766}, {"date": "2016-01-20", "value": 3012.12988281}, {"date": "2016-01-21", "value": 3024.91992188}, {"date": "2016-01-22", "value": 3021.72998047}, {"date": "2016-01-25", "value": 3016.22998047}, {"date": "2016-01-26", "value": 3012.35009766}, {"date": "2016-01-27", "value": 3011.90991211}, {"date": "2016-01-28", "value": 3028.39990234}, {"date": "2016-01-29", "value": 3055.83007812}, {"date": "2016-02-01", "value": 3033.04003906}, {"date": "2016-02-02", "value": 3018.73999023}, {"date": "2016-02-03", "value": 3031.72998047}, {"date": "2016-02-04", "value": 3031.04003906}, {"date": "2016-02-05", "value": 3134.63989258}, {"date": "2016-02-08", "value": 3138.38989258}, {"date": "2016-02-09", "value": 3115.65991211}, {"date": "2016-02-10", "value": 3138.47998047}, {"date": "2016-02-11", "value": 3145.87988281}, {"date": "2016-02-12", "value": 3181.47998047}, {"date": "2016-02-15", "value": 3161.9699707}, {"date": "2016-02-16", "value": 3124.38989258}, {"date": "2016-02-17", "value": 3111.27001953}, {"date": "2016-02-18", "value": 3137.83007812}, {"date": "2016-02-19", "value": 3124.39990234}, {"date": "2016-02-22", "value": 3127.12988281}, {"date": "2016-02-23", "value": 3107.45996094}, {"date": "2016-02-24", "value": 3092.31005859}, {"date": "2016-02-25", "value": 3085.22998047}, {"date": "2016-02-26", "value": 3105.72998047}, {"date": "2016-02-29", "value": 3103.31005859}, {"date": "2016-03-01", "value": 3061.84008789}, {"date": "2016-03-02", "value": 3061.16992188}, {"date": "2016-03-03", "value": 3052.70996094}, {"date": "2016-03-04", "value": 3060.56005859}, {"date": "2016-03-07", "value": 3089.91992188}, {"date": "2016-03-08", "value": 3078.16992188}, {"date": "2016-03-09", "value": 3111.76000977}, {"date": "2016-03-10", "value": 3097.65991211}, {"date": "2016-03-11", "value": 3098.12988281}, {"date": "2016-03-14", "value": 3138.87011719}, {"date": "2016-03-15", "value": 3139.58007812}, {"date": "2016-03-16", "value": 3132.9699707}, {"date": "2016-03-17", "value": 3131.25}, {"date": "2016-03-18", "value": 3198.7199707}, {"date": "2016-03-21", "value": 3181.98999023}, {"date": "2016-03-22", "value": 3184.17993164}, {"date": "2016-03-23", "value": 3170.66992188}, {"date": "2016-03-24", "value": 3157.93994141}, {"date": "2016-03-25", "value": 3149.17993164}, {"date": "2016-03-28", "value": 3149.17993164}, {"date": "2016-03-29", "value": 3149.17993164}, {"date": "2016-03-30", "value": 3152.98999023}, {"date": "2016-03-31", "value": 3184.04003906}, {"date": "2016-04-01", "value": 3207.66992188}, {"date": "2016-04-04", "value": 3241.94995117}, {"date": "2016-04-05", "value": 3229.72998047}, {"date": "2016-04-06", "value": 3225.14990234}, {"date": "2016-04-07", "value": 3222.2199707}, {"date": "2016-04-08", "value": 3223.34008789}, {"date": "2016-04-11", "value": 3241.73999023}, {"date": "2016-04-12", "value": 3251.18994141}, {"date": "2016-04-13", "value": 3254.36010742}, {"date": "2016-04-14", "value": 3229.80004883}, {"date": "2016-04-15", "value": 3218.94995117}, {"date": "2016-04-18", "value": 3224.52001953}, {"date": "2016-04-19", "value": 3232.0}, {"date": "2016-04-20", "value": 3235.06005859}, {"date": "2016-04-21", "value": 3242.32006836}, {"date": "2016-04-22", "value": 3230.39990234}, {"date": "2016-04-25", "value": 3221.70996094}, {"date": "2016-04-26", "value": 3214.29003906}, {"date": "2016-04-27", "value": 3229.55004883}, {"date": "2016-04-28", "value": 3244.35009766}, {"date": "2016-04-29", "value": 3255.54003906}, {"date": "2016-05-02", "value": 3268.5300293}, {"date": "2016-05-03", "value": 3290.58007812}, {"date": "2016-05-04", "value": 3317.66992188}, {"date": "2016-05-05", "value": 3289.79003906}, {"date": "2016-05-06", "value": 3270.65991211}, {"date": "2016-05-09", "value": 3275.98999023}, {"date": "2016-05-10", "value": 3264.64990234}, {"date": "2016-05-11", "value": 3257.87988281}, {"date": "2016-05-12", "value": 3266.07006836}, {"date": "2016-05-13", "value": 3262.84008789}, {"date": "2016-05-16", "value": 3247.05004883}, {"date": "2016-05-17", "value": 3237.52001953}, {"date": "2016-05-18", "value": 3239.09008789}, {"date": "2016-05-19", "value": 3222.87011719}, {"date": "2016-05-20", "value": 3199.36010742}, {"date": "2016-05-23", "value": 3200.30004883}, {"date": "2016-05-24", "value": 3195.88989258}, {"date": "2016-05-25", "value": 3222.19995117}, {"date": "2016-05-26", "value": 3211.15991211}, {"date": "2016-05-27", "value": 3287.08007812}, {"date": "2016-05-30", "value": 3284.62988281}, {"date": "2016-05-31", "value": 3223.04003906}, {"date": "2016-06-01", "value": 3271.44995117}, {"date": "2016-06-02", "value": 3267.84008789}, {"date": "2016-06-03", "value": 3272.01000977}, {"date": "2016-06-06", "value": 3245.63989258}, {"date": "2016-06-07", "value": 3300.83007812}, {"date": "2016-06-08", "value": 3304.75}, {"date": "2016-06-09", "value": 3308.60009766}, {"date": "2016-06-10", "value": 3297.42993164}, {"date": "2016-06-13", "value": 3283.18994141}, {"date": "2016-06-14", "value": 3274.79003906}, {"date": "2016-06-15", "value": 3257.63989258}, {"date": "2016-06-16", "value": 3257.10009766}, {"date": "2016-06-17", "value": 3253.44995117}, {"date": "2016-06-20", "value": 3270.34008789}, {"date": "2016-06-21", "value": 3293.76000977}, {"date": "2016-06-22", "value": 3297.88989258}, {"date": "2016-06-23", "value": 3284.52001953}, {"date": "2016-06-24", "value": 3310.2800293}, {"date": "2016-06-27", "value": 3203.14990234}, {"date": "2016-06-28", "value": 3191.92993164}, {"date": "2016-06-29", "value": 3214.08007812}, {"date": "2016-06-30", "value": 3230.69995117}, {"date": "2016-07-01", "value": 3244.43994141}, {"date": "2016-07-04", "value": 3235.2800293}, {"date": "2016-07-05", "value": 3229.57006836}, {"date": "2016-07-06", "value": 3238.69995117}, {"date": "2016-07-07", "value": 3211.18994141}, {"date": "2016-07-08", "value": 3233.26000977}, {"date": "2016-07-11", "value": 3225.80004883}, {"date": "2016-07-12", "value": 3218.55004883}, {"date": "2016-07-13", "value": 3229.61010742}, {"date": "2016-07-14", "value": 3239.40991211}, {"date": "2016-07-15", "value": 3243.97998047}, {"date": "2016-07-18", "value": 3256.7800293}, {"date": "2016-07-19", "value": 3230.36010742}, {"date": "2016-07-20", "value": 3241.7199707}, {"date": "2016-07-21", "value": 3226.56005859}, {"date": "2016-07-22", "value": 3217.85009766}, {"date": "2016-07-25", "value": 3218.13989258}, {"date": "2016-07-26", "value": 3217.62988281}, {"date": "2016-07-27", "value": 3218.29003906}, {"date": "2016-07-28", "value": 3213.73999023}, {"date": "2016-07-29", "value": 3237.89990234}, {"date": "2016-08-01", "value": 3243.04003906}, {"date": "2016-08-02", "value": 3258.4699707}, {"date": "2016-08-03", "value": 3283.45996094}, {"date": "2016-08-04", "value": 3291.0}, {"date": "2016-08-05", "value": 3267.61010742}, {"date": "2016-08-08", "value": 3267.40991211}, {"date": "2016-08-09", "value": 3255.54003906}, {"date": "2016-08-10", "value": 3248.32006836}, {"date": "2016-08-11", "value": 3272.12988281}, {"date": "2016-08-12", "value": 3280.52001953}, {"date": "2016-08-15", "value": 3286.57006836}, {"date": "2016-08-16", "value": 3290.37011719}, {"date": "2016-08-17", "value": 3324.73999023}, {"date": "2016-08-18", "value": 3326.57006836}, {"date": "2016-08-19", "value": 3341.39990234}, {"date": "2016-08-22", "value": 3341.82006836}, {"date": "2016-08-23", "value": 3331.09008789}, {"date": "2016-08-24", "value": 3347.18994141}, {"date": "2016-08-25", "value": 3334.13989258}, {"date": "2016-08-26", "value": 3335.17993164}, {"date": "2016-08-29", "value": 3332.62988281}, {"date": "2016-08-30", "value": 3307.7199707}, {"date": "2016-08-31", "value": 3307.39990234}, {"date": "2016-09-01", "value": 3296.31005859}, {"date": "2016-09-02", "value": 3299.31005859}, {"date": "2016-09-05", "value": 3309.19995117}, {"date": "2016-09-06", "value": 3308.35009766}, {"date": "2016-09-07", "value": 3301.72998047}, {"date": "2016-09-08", "value": 3322.57006836}, {"date": "2016-09-09", "value": 3332.29003906}, {"date": "2016-09-12", "value": 3321.08007812}, {"date": "2016-09-13", "value": 3308.94995117}, {"date": "2016-09-14", "value": 3306.42993164}, {"date": "2016-09-15", "value": 3302.17993164}, {"date": "2016-09-16", "value": 3303.9699707}, {"date": "2016-09-19", "value": 3298.83007812}, {"date": "2016-09-20", "value": 3279.87988281}, {"date": "2016-09-21", "value": 3324.62011719}, {"date": "2016-09-22", "value": 3297.87988281}, {"date": "2016-09-23", "value": 3318.88989258}, {"date": "2016-09-26", "value": 3313.09008789}, {"date": "2016-09-27", "value": 3318.16992188}, {"date": "2016-09-28", "value": 3317.29003906}, {"date": "2016-09-29", "value": 3341.27001953}, {"date": "2016-09-30", "value": 3340.73999023}, {"date": "2016-10-03", "value": 3325.79003906}, {"date": "2016-10-04", "value": 3368.90991211}, {"date": "2016-10-05", "value": 3371.29003906}, {"date": "2016-10-06", "value": 3386.86010742}, {"date": "2016-10-07", "value": 3375.43994141}, {"date": "2016-10-10", "value": 3357.25}, {"date": "2016-10-11", "value": 3367.7199707}, {"date": "2016-10-12", "value": 3344.45996094}, {"date": "2016-10-13", "value": 3325.45996094}, {"date": "2016-10-14", "value": 3328.75}, {"date": "2016-10-17", "value": 3318.06005859}, {"date": "2016-10-18", "value": 3333.33007812}, {"date": "2016-10-19", "value": 3344.88989258}, {"date": "2016-10-20", "value": 3337.42993164}, {"date": "2016-10-21", "value": 3334.29003906}, {"date": "2016-10-24", "value": 3308.54003906}, {"date": "2016-10-25", "value": 3309.42993164}, {"date": "2016-10-26", "value": 3320.12988281}, {"date": "2016-10-27", "value": 3333.10009766}, {"date": "2016-10-28", "value": 3333.20996094}, {"date": "2016-10-31", "value": 3328.76000977}, {"date": "2016-11-01", "value": 3362.01000977}, {"date": "2016-11-02", "value": 3385.87011719}, {"date": "2016-11-03", "value": 3408.95996094}, {"date": "2016-11-04", "value": 3398.13989258}, {"date": "2016-11-07", "value": 3412.57006836}, {"date": "2016-11-08", "value": 3417.40991211}, {"date": "2016-11-09", "value": 3390.51000977}, {"date": "2016-11-10", "value": 3397.62011719}, {"date": "2016-11-11", "value": 3359.76000977}, {"date": "2016-11-14", "value": 3357.7800293}, {"date": "2016-11-15", "value": 3350.26000977}, {"date": "2016-11-16", "value": 3324.12011719}, {"date": "2016-11-17", "value": 3298.76000977}, {"date": "2016-11-18", "value": 3330.5}, {"date": "2016-11-21", "value": 3291.44995117}, {"date": "2016-11-22", "value": 3322.23999023}, {"date": "2016-11-23", "value": 3321.60009766}, {"date": "2016-11-24", "value": 3321.73999023}, {"date": "2016-11-25", "value": 3300.26000977}, {"date": "2016-11-28", "value": 3304.89990234}, {"date": "2016-11-29", "value": 3310.51000977}, {"date": "2016-11-30", "value": 3304.18994141}, {"date": "2016-12-01", "value": 3318.97998047}, {"date": "2016-12-02", "value": 3313.35009766}, {"date": "2016-12-05", "value": 3318.82006836}, {"date": "2016-12-06", "value": 3334.64990234}, {"date": "2016-12-07", "value": 3347.34008789}, {"date": "2016-12-08", "value": 3372.08007812}, {"date": "2016-12-09", "value": 3388.97998047}, {"date": "2016-12-12", "value": 3322.75}, {"date": "2016-12-13", "value": 3363.10009766}, {"date": "2016-12-14", "value": 3364.61010742}, {"date": "2016-12-15", "value": 3372.60009766}, {"date": "2016-12-16", "value": 3299.84008789}, {"date": "2016-12-19", "value": 3303.26000977}, {"date": "2016-12-20", "value": 3320.32006836}, {"date": "2016-12-21", "value": 3299.63989258}, {"date": "2016-12-22", "value": 3300.32006836}, {"date": "2016-12-23", "value": 3313.93994141}, {"date": "2016-12-26", "value": 3315.09008789}, {"date": "2016-12-27", "value": 3315.09008789}, {"date": "2016-12-28", "value": 3314.11010742}, {"date": "2016-12-29", "value": 3303.73999023}, {"date": "2016-12-30", "value": 3315.54003906}, {"date": "2017-01-02", "value": 3349.37011719}, {"date": "2017-01-03", "value": 3320.37988281}, {"date": "2017-01-04", "value": 3291.17993164}, {"date": "2017-01-05", "value": 3303.11010742}, {"date": "2017-01-06", "value": 3328.22998047}, {"date": "2017-01-09", "value": 3352.62011719}, {"date": "2017-01-10", "value": 3332.84008789}, {"date": "2017-01-11", "value": 3396.41992188}, {"date": "2017-01-12", "value": 3378.45996094}, {"date": "2017-01-13", "value": 3419.31005859}, {"date": "2017-01-16", "value": 3411.11010742}, {"date": "2017-01-17", "value": 3409.20996094}, {"date": "2017-01-18", "value": 3445.64990234}, {"date": "2017-01-19", "value": 3438.31005859}, {"date": "2017-01-20", "value": 3436.26000977}, {"date": "2017-01-23", "value": 3425.80004883}, {"date": "2017-01-24", "value": 3468.67993164}, {"date": "2017-01-25", "value": 3478.0300293}, {"date": "2017-01-26", "value": 3481.05004883}, {"date": "2017-01-27", "value": 3468.87011719}, {"date": "2017-01-30", "value": 3453.29003906}, {"date": "2017-01-31", "value": 3440.44995117}, {"date": "2017-02-01", "value": 3464.39990234}, {"date": "2017-02-02", "value": 3477.79003906}, {"date": "2017-02-03", "value": 3475.33007812}, {"date": "2017-02-06", "value": 3444.92993164}, {"date": "2017-02-07", "value": 3502.51000977}, {"date": "2017-02-08", "value": 3481.29003906}, {"date": "2017-02-09", "value": 3468.55004883}, {"date": "2017-02-10", "value": 3476.7800293}, {"date": "2017-02-13", "value": 3460.18994141}, {"date": "2017-02-14", "value": 3486.7800293}, {"date": "2017-02-15", "value": 3482.33007812}, {"date": "2017-02-16", "value": 3459.5300293}, {"date": "2017-02-17", "value": 3479.5}, {"date": "2017-02-20", "value": 3483.77001953}, {"date": "2017-02-21", "value": 3474.01000977}, {"date": "2017-02-22", "value": 3444.06005859}, {"date": "2017-02-23", "value": 3435.04003906}, {"date": "2017-02-24", "value": 3452.60009766}, {"date": "2017-02-27", "value": 3471.01000977}, {"date": "2017-02-28", "value": 3510.34008789}, {"date": "2017-03-01", "value": 3509.17993164}, {"date": "2017-03-02", "value": 3481.7199707}, {"date": "2017-03-03", "value": 3474.23999023}, {"date": "2017-03-06", "value": 3476.62988281}, {"date": "2017-03-07", "value": 3488.23999023}, {"date": "2017-03-08", "value": 3478.9699707}, {"date": "2017-03-09", "value": 3471.04003906}, {"date": "2017-03-10", "value": 3468.14990234}, {"date": "2017-03-13", "value": 3479.26000977}, {"date": "2017-03-14", "value": 3647.57006836}, {"date": "2017-03-15", "value": 3688.4699707}, {"date": "2017-03-16", "value": 3686.32006836}, {"date": "2017-03-17", "value": 3716.40991211}, {"date": "2017-03-20", "value": 3722.29003906}, {"date": "2017-03-21", "value": 3724.13989258}, {"date": "2017-03-22", "value": 3742.70996094}, {"date": "2017-03-23", "value": 3729.58007812}, {"date": "2017-03-24", "value": 3728.89990234}, {"date": "2017-03-27", "value": 3803.36010742}, {"date": "2017-03-28", "value": 3822.2199707}, {"date": "2017-03-29", "value": 3818.14990234}, {"date": "2017-03-30", "value": 3783.56005859}, {"date": "2017-03-31", "value": 3859.2199707}, {"date": "2017-04-03", "value": 3802.76000977}, {"date": "2017-04-04", "value": 3825.41992188}, {"date": "2017-04-05", "value": 3820.66992188}, {"date": "2017-04-06", "value": 3827.59008789}, {"date": "2017-04-07", "value": 3825.2800293}, {"date": "2017-04-10", "value": 3809.85009766}, {"date": "2017-04-11", "value": 3827.0300293}, {"date": "2017-04-12", "value": 3837.30004883}, {"date": "2017-04-13", "value": 3834.70996094}, {"date": "2017-04-14", "value": 3846.91992188}, {"date": "2017-04-17", "value": 3846.91992188}, {"date": "2017-04-18", "value": 3846.91992188}, {"date": "2017-04-19", "value": 3888.26000977}, {"date": "2017-04-20", "value": 3910.04003906}, {"date": "2017-04-21", "value": 3920.7800293}, {"date": "2017-04-24", "value": 3902.87988281}, {"date": "2017-04-25", "value": 3989.31005859}, {"date": "2017-04-26", "value": 3997.87988281}, {"date": "2017-04-27", "value": 4000.60009766}, {"date": "2017-04-28", "value": 4004.92993164}, {"date": "2017-05-01", "value": 4017.67993164}, {"date": "2017-05-02", "value": 4017.67993164}, {"date": "2017-05-03", "value": 4040.2199707}, {"date": "2017-05-04", "value": 4039.91992188}, {"date": "2017-05-05", "value": 4047.63989258}, {"date": "2017-05-08", "value": 4058.18994141}, {"date": "2017-05-09", "value": 4054.81005859}, {"date": "2017-05-10", "value": 4034.72998047}, {"date": "2017-05-11", "value": 4024.5}, {"date": "2017-05-12", "value": 4058.5}, {"date": "2017-05-15", "value": 4062.06005859}, {"date": "2017-05-16", "value": 4095.14990234}, {"date": "2017-05-17", "value": 4153.0}, {"date": "2017-05-18", "value": 4177.60986328}, {"date": "2017-05-19", "value": 4188.93994141}, {"date": "2017-05-22", "value": 4190.33007812}, {"date": "2017-05-23", "value": 4220.43017578}, {"date": "2017-05-24", "value": 4258.77001953}, {"date": "2017-05-25", "value": 4240.43994141}, {"date": "2017-05-26", "value": 4250.41015625}, {"date": "2017-05-29", "value": 4252.18994141}, {"date": "2017-05-30", "value": 4237.25}, {"date": "2017-05-31", "value": 4288.77001953}, {"date": "2017-06-01", "value": 4277.35009766}, {"date": "2017-06-02", "value": 4283.56982422}, {"date": "2017-06-05", "value": 4279.77978516}, {"date": "2017-06-06", "value": 4289.18994141}, {"date": "2017-06-07", "value": 4322.10986328}, {"date": "2017-06-08", "value": 4307.45019531}, {"date": "2017-06-09", "value": 4349.33984375}, {"date": "2017-06-12", "value": 4296.45996094}, {"date": "2017-06-13", "value": 4310.33007812}, {"date": "2017-06-14", "value": 4339.18017578}, {"date": "2017-06-15", "value": 4337.08984375}, {"date": "2017-06-16", "value": 4317.72021484}, {"date": "2017-06-19", "value": 4320.99023438}, {"date": "2017-06-20", "value": 4340.14990234}, {"date": "2017-06-21", "value": 4347.97021484}, {"date": "2017-06-22", "value": 4344.52001953}, {"date": "2017-06-23", "value": 4354.06982422}, {"date": "2017-06-26", "value": 4353.27978516}, {"date": "2017-06-27", "value": 4358.5}, {"date": "2017-06-28", "value": 4392.00976562}, {"date": "2017-06-29", "value": 4424.37011719}, {"date": "2017-06-30", "value": 4480.18994141}, {"date": "2017-07-03", "value": 4477.08984375}, {"date": "2017-07-04", "value": 4467.83007812}, {"date": "2017-07-05", "value": 4456.75}, {"date": "2017-07-06", "value": 4444.81982422}, {"date": "2017-07-07", "value": 4496.12988281}, {"date": "2017-07-10", "value": 4514.31005859}, {"date": "2017-07-12", "value": 4539.25}, {"date": "2017-07-13", "value": 4562.81005859}, {"date": "2017-07-14", "value": 4536.77001953}, {"date": "2017-07-17", "value": 4546.97998047}, {"date": "2017-07-18", "value": 4565.60009766}, {"date": "2017-07-19", "value": 4638.20019531}, {"date": "2017-07-20", "value": 4624.04980469}, {"date": "2017-07-21", "value": 4615.64013672}, {"date": "2017-07-24", "value": 4672.20996094}, {"date": "2017-07-25", "value": 4673.75}, {"date": "2017-07-26", "value": 4674.43994141}, {"date": "2017-07-27", "value": 4670.85986328}, {"date": "2017-07-28", "value": 4694.91015625}, {"date": "2017-07-31", "value": 4729.85009766}, {"date": "2017-08-01", "value": 4740.08984375}, {"date": "2017-08-02", "value": 4772.77978516}, {"date": "2017-08-03", "value": 4814.50976562}, {"date": "2017-08-04", "value": 4816.50976562}, {"date": "2017-08-07", "value": 4829.91015625}, {"date": "2017-08-08", "value": 4800.18994141}, {"date": "2017-08-09", "value": 4805.85009766}, {"date": "2017-08-10", "value": 4807.87988281}, {"date": "2017-08-11", "value": 4802.22021484}, {"date": "2017-08-14", "value": 4817.12988281}, {"date": "2017-08-15", "value": 4833.77978516}, {"date": "2017-08-16", "value": 4846.27978516}, {"date": "2017-08-17", "value": 4826.29980469}, {"date": "2017-08-18", "value": 4824.68994141}, {"date": "2017-08-21", "value": 4845.79980469}, {"date": "2017-08-22", "value": 4849.79003906}, {"date": "2017-08-23", "value": 4880.20996094}, {"date": "2017-08-24", "value": 4892.35986328}, {"date": "2017-08-25", "value": 4896.64013672}, {"date": "2017-08-28", "value": 4907.24023438}, {"date": "2017-08-29", "value": 4957.35009766}, {"date": "2017-08-30", "value": 4998.22021484}, {"date": "2017-08-31", "value": 4961.83984375}, {"date": "2017-09-01", "value": 4923.97998047}, {"date": "2017-09-04", "value": 4945.41015625}, {"date": "2017-09-05", "value": 4979.87988281}, {"date": "2017-09-06", "value": 9601.5703125}, {"date": "2017-09-07", "value": 9627.20996094}, {"date": "2017-09-08", "value": 9673.98046875}, {"date": "2017-09-11", "value": 9741.00976562}, {"date": "2017-09-12", "value": 9691.50976562}, {"date": "2017-09-13", "value": 9624.29980469}, {"date": "2017-09-14", "value": 9664.5}, {"date": "2017-09-15", "value": 9595.84960938}, {"date": "2017-09-18", "value": 9635.58007812}, {"date": "2017-09-19", "value": 9641.04980469}, {"date": "2017-09-20", "value": 9648.33007812}, {"date": "2017-09-21", "value": 9662.5}, {"date": "2017-09-22", "value": 9579.38964844}, {"date": "2017-09-25", "value": 9636.91992188}, {"date": "2017-09-26", "value": 9557.94042969}, {"date": "2017-09-27", "value": 9505.4296875}, {"date": "2017-09-28", "value": 9440.78027344}, {"date": "2017-09-29", "value": 9467.15039062}, {"date": "2017-10-02", "value": 9496.66992188}, {"date": "2017-10-03", "value": 9439.79003906}, {"date": "2017-10-04", "value": 9441.36035156}, {"date": "2017-10-05", "value": 9456.11035156}, {"date": "2017-10-06", "value": 9432.90039062}, {"date": "2017-10-09", "value": 9402.12011719}, {"date": "2017-10-10", "value": 9422.53027344}, {"date": "2017-10-11", "value": 9451.5}, {"date": "2017-10-12", "value": 9495.08007812}, {"date": "2017-10-13", "value": 9509.66015625}, {"date": "2017-10-16", "value": 9487.33984375}, {"date": "2017-10-17", "value": 9475.75976562}, {"date": "2017-10-18", "value": 9442.26953125}, {"date": "2017-10-19", "value": 9435.91015625}, {"date": "2017-10-20", "value": 9493.70996094}, {"date": "2017-10-23", "value": 9472.25}, {"date": "2017-10-24", "value": 9429.74023438}, {"date": "2017-10-25", "value": 9453.19042969}, {"date": "2017-10-26", "value": 9468.33984375}, {"date": "2017-10-27", "value": 9497.33984375}, {"date": "2017-10-30", "value": 9346.91992188}, {"date": "2017-10-31", "value": 9351.74023438}, {"date": "2017-11-01", "value": 9367.54980469}, {"date": "2017-11-02", "value": 9366.41015625}, {"date": "2017-11-03", "value": 9378.12988281}, {"date": "2017-11-06", "value": 9374.19042969}, {"date": "2017-11-07", "value": 9329.6796875}, {"date": "2017-11-08", "value": 9299.08984375}, {"date": "2017-11-09", "value": 9321.40039062}, {"date": "2017-11-10", "value": 9355.73046875}, {"date": "2017-11-13", "value": 9355.24023438}, {"date": "2017-11-14", "value": 9364.3203125}, {"date": "2017-11-15", "value": 9425.29980469}, {"date": "2017-11-17", "value": 9458.05957031}, {"date": "2017-11-20", "value": 9481.99023438}, {"date": "2017-11-21", "value": 9467.30957031}, {"date": "2017-11-22", "value": 9442.59960938}, {"date": "2017-11-23", "value": 9453.36035156}, {"date": "2017-11-24", "value": 9542.58007812}, {"date": "2017-11-27", "value": 9551.23046875}, {"date": "2017-11-28", "value": 9616.03027344}, {"date": "2017-11-29", "value": 9588.00976562}, {"date": "2017-11-30", "value": 9552.5703125}, {"date": "2017-12-01", "value": 9547.5703125}, {"date": "2017-12-04", "value": 9599.58007812}, {"date": "2017-12-05", "value": 9565.29003906}, {"date": "2017-12-06", "value": 9576.33984375}, {"date": "2017-12-07", "value": 9528.87988281}, {"date": "2017-12-08", "value": 9508.54980469}, {"date": "2017-12-11", "value": 9468.48046875}, {"date": "2017-12-12", "value": 9507.74023438}, {"date": "2017-12-13", "value": 9493.53027344}, {"date": "2017-12-14", "value": 9464.48046875}, {"date": "2017-12-15", "value": 9533.99023438}, {"date": "2017-12-18", "value": 9512.66992188}, {"date": "2017-12-19", "value": 9507.86035156}, {"date": "2017-12-20", "value": 9532.79003906}, {"date": "2017-12-21", "value": 9554.66015625}, {"date": "2017-12-22", "value": 9578.51953125}, {"date": "2017-12-25", "value": 9529.51953125}, {"date": "2017-12-26", "value": 9529.51953125}, {"date": "2017-12-27", "value": 9529.51953125}, {"date": "2017-12-28", "value": 9621.73046875}, {"date": "2017-12-29", "value": 9657.63964844}, {"date": "2018-01-01", "value": 9698.66992188}, {"date": "2018-01-02", "value": 9698.66992188}, {"date": "2018-01-03", "value": 9757.33007812}, {"date": "2018-01-04", "value": 9721.28027344}, {"date": "2018-01-05", "value": 9759.61035156}, {"date": "2018-01-08", "value": 9771.94042969}, {"date": "2018-01-09", "value": 9717.73046875}, {"date": "2018-01-10", "value": 9672.25}, {"date": "2018-01-11", "value": 9735.28027344}, {"date": "2018-01-12", "value": 9684.66015625}, {"date": "2018-01-15", "value": 9829.37011719}, {"date": "2018-01-16", "value": 9939.95996094}, {"date": "2018-01-17", "value": 9916.16992188}, {"date": "2018-01-18", "value": 9909.29003906}, {"date": "2018-01-19", "value": 9936.12988281}, {"date": "2018-01-22", "value": 9963.37988281}, {"date": "2018-01-23", "value": 9948.46972656}, {"date": "2018-01-24", "value": 9954.66992188}, {"date": "2018-01-25", "value": 10039.45996094}, {"date": "2018-01-26", "value": 10090.9296875}, {"date": "2018-01-29", "value": 10119.88964844}, {"date": "2018-01-30", "value": 10082.75976562}, {"date": "2018-01-31", "value": 10133.21972656}, {"date": "2018-02-01", "value": 10147.69042969}, {"date": "2018-02-02", "value": 10134.20019531}, {"date": "2018-02-05", "value": 10176.87988281}, {"date": "2018-02-06", "value": 10141.96972656}, {"date": "2018-02-07", "value": 10094.49023438}, {"date": "2018-02-08", "value": 10075.70019531}, {"date": "2018-02-09", "value": 9980.1796875}, {"date": "2018-02-12", "value": 9986.66992188}, {"date": "2018-02-13", "value": 10010.12011719}, {"date": "2018-02-14", "value": 10069.73046875}, {"date": "2018-02-15", "value": 10071.37011719}, {"date": "2018-02-16", "value": 10177.33007812}, {"date": "2018-02-19", "value": 10186.03027344}, {"date": "2018-02-20", "value": 10138.04980469}, {"date": "2018-02-21", "value": 10069.15039062}, {"date": "2018-02-22", "value": 10042.76953125}, {"date": "2018-02-23", "value": 10018.21972656}, {"date": "2018-02-26", "value": 10034.94042969}, {"date": "2018-02-27", "value": 10058.69042969}, {"date": "2018-02-28", "value": 10030.16015625}, {"date": "2018-03-01", "value": 9949.29003906}, {"date": "2018-03-02", "value": 9921.84960938}, {"date": "2018-03-05", "value": 10019.44042969}, {"date": "2018-03-06", "value": 10017.11035156}, {"date": "2018-03-07", "value": 10085.38964844}, {"date": "2018-03-08", "value": 10094.0}, {"date": "2018-03-09", "value": 10070.08984375}, {"date": "2018-03-12", "value": 10004.62011719}, {"date": "2018-03-13", "value": 9999.6796875}, {"date": "2018-03-14", "value": 10002.83007812}, {"date": "2018-03-15", "value": 10041.48046875}, {"date": "2018-03-16", "value": 10056.6796875}, {"date": "2018-03-19", "value": 10044.11035156}, {"date": "2018-03-20", "value": 9965.66992188}, {"date": "2018-03-21", "value": 10018.36035156}, {"date": "2018-03-22", "value": 9955.0}, {"date": "2018-03-23", "value": 9996.50976562}, {"date": "2018-03-26", "value": 10013.45996094}, {"date": "2018-03-27", "value": 10062.08984375}, {"date": "2018-03-28", "value": 10064.66015625}, {"date": "2018-03-29", "value": 10050.24023438}, {"date": "2018-03-30", "value": 9993.25}, {"date": "2018-04-02", "value": 9993.25}, {"date": "2018-04-03", "value": 9993.25}, {"date": "2018-04-04", "value": 9919.58984375}, {"date": "2018-04-05", "value": 9916.95996094}, {"date": "2018-04-06", "value": 9912.78027344}, {"date": "2018-04-09", "value": 9880.33984375}, {"date": "2018-04-10", "value": 9907.19042969}, {"date": "2018-04-11", "value": 9942.08984375}, {"date": "2018-04-12", "value": 9982.37988281}, {"date": "2018-04-13", "value": 9952.37988281}, {"date": "2018-04-16", "value": 9940.12011719}, {"date": "2018-04-17", "value": 9974.08007812}, {"date": "2018-04-18", "value": 9957.69042969}, {"date": "2018-04-19", "value": 9958.78027344}, {"date": "2018-04-20", "value": 9951.15039062}, {"date": "2018-04-23", "value": 9901.80957031}, {"date": "2018-04-24", "value": 9842.75976562}, {"date": "2018-04-25", "value": 9816.98046875}, {"date": "2018-04-26", "value": 9810.01953125}, {"date": "2018-04-27", "value": 9794.75}, {"date": "2018-04-30", "value": 9717.6796875}, {"date": "2018-05-01", "value": 9724.26953125}, {"date": "2018-05-02", "value": 9724.26953125}, {"date": "2018-05-03", "value": 9648.79003906}, {"date": "2018-05-04", "value": 9632.29980469}, {"date": "2018-05-07", "value": 9620.78027344}, {"date": "2018-05-08", "value": 9580.0}, {"date": "2018-05-09", "value": 9538.33007812}, {"date": "2018-05-10", "value": 9535.54003906}, {"date": "2018-05-11", "value": 9547.03027344}, {"date": "2018-05-14", "value": 9588.41992188}, {"date": "2018-05-15", "value": 9592.5}, {"date": "2018-05-16", "value": 9530.26953125}, {"date": "2018-05-17", "value": 9428.5}, {"date": "2018-05-18", "value": 9429.70996094}, {"date": "2018-05-21", "value": 9420.48046875}, {"date": "2018-05-22", "value": 9396.16015625}, {"date": "2018-05-23", "value": 9407.21972656}, {"date": "2018-05-24", "value": 9333.91992188}, {"date": "2018-05-25", "value": 9337.63964844}, {"date": "2018-05-28", "value": 9330.01953125}, {"date": "2018-05-29", "value": 9288.54980469}, {"date": "2018-05-30", "value": 9185.58007812}, {"date": "2018-05-31", "value": 9247.04003906}, {"date": "2018-06-01", "value": 9287.53027344}, {"date": "2018-06-04", "value": 9330.48046875}, {"date": "2018-06-05", "value": 9321.5}, {"date": "2018-06-06", "value": 9242.25976562}, {"date": "2018-06-07", "value": 9313.24023438}, {"date": "2018-06-08", "value": 9359.05957031}, {"date": "2018-06-11", "value": 9288.59960938}, {"date": "2018-06-12", "value": 9325.79003906}, {"date": "2018-06-13", "value": 9326.05957031}, {"date": "2018-06-14", "value": 9304.11035156}, {"date": "2018-06-15", "value": 9294.5703125}, {"date": "2018-06-18", "value": 9135.61035156}, {"date": "2018-06-19", "value": 9154.15039062}, {"date": "2018-06-20", "value": 9062.62988281}, {"date": "2018-06-21", "value": 9079.79003906}, {"date": "2018-06-22", "value": 9062.00976562}, {"date": "2018-06-25", "value": 9143.09960938}, {"date": "2018-06-26", "value": 9151.12011719}, {"date": "2018-06-27", "value": 9165.50976562}, {"date": "2018-06-28", "value": 9122.91992188}, {"date": "2018-06-29", "value": 9090.08984375}, {"date": "2018-07-02", "value": 9127.79980469}, {"date": "2018-07-03", "value": 9129.37011719}, {"date": "2018-07-04", "value": 9090.30957031}, {"date": "2018-07-05", "value": 9099.04003906}, {"date": "2018-07-06", "value": 9134.34960938}, {"date": "2018-07-09", "value": 9150.5}, {"date": "2018-07-10", "value": 9203.0}, {"date": "2018-07-11", "value": 9109.59960938}, {"date": "2018-07-12", "value": 9116.20019531}, {"date": "2018-07-13", "value": 9060.79980469}, {"date": "2018-07-16", "value": 9047.5}, {"date": "2018-07-17", "value": 9119.20019531}, {"date": "2018-07-18", "value": 9098.79980469}, {"date": "2018-07-19", "value": 9015.90039062}, {"date": "2018-07-20", "value": 8995.5}, {"date": "2018-07-23", "value": 9038.09960938}, {"date": "2018-07-24", "value": 9087.40039062}, {"date": "2018-07-25", "value": 9088.59960938}, {"date": "2018-07-26", "value": 9072.90039062}, {"date": "2018-07-27", "value": 9087.29980469}, {"date": "2018-07-30", "value": 9022.0}, {"date": "2018-07-31", "value": 9063.5}, {"date": "2018-08-01", "value": 9106.29980469}, {"date": "2018-08-02", "value": 9071.0}, {"date": "2018-08-03", "value": 9021.20019531}, {"date": "2018-08-06", "value": 8987.70019531}, {"date": "2018-08-07", "value": 8954.90039062}, {"date": "2018-08-08", "value": 8990.79980469}, {"date": "2018-08-09", "value": 8989.20019531}, {"date": "2018-08-10", "value": 8988.40039062}, {"date": "2018-08-13", "value": 8886.79980469}, {"date": "2018-08-14", "value": 8821.09960938}, {"date": "2018-08-15", "value": 8850.5}, {"date": "2018-08-16", "value": 8782.5}, {"date": "2018-08-17", "value": 8817.70019531}, {"date": "2018-08-20", "value": 8836.0}, {"date": "2018-08-21", "value": 8852.90039062}, {"date": "2018-08-22", "value": 8956.70019531}, {"date": "2018-08-23", "value": 9010.79980469}, {"date": "2018-08-24", "value": 9008.40039062}, {"date": "2018-08-27", "value": 9002.5}, {"date": "2018-08-28", "value": 9025.5}, {"date": "2018-08-29", "value": 9121.40039062}, {"date": "2018-08-30", "value": 9093.70019531}, {"date": "2018-08-31", "value": 9121.0}, {"date": "2018-09-03", "value": 9096.59960938}, {"date": "2018-09-04", "value": 9057.29980469}, {"date": "2018-09-05", "value": 9013.90039062}, {"date": "2018-09-06", "value": 9039.90039062}, {"date": "2018-09-07", "value": 9066.59960938}, {"date": "2018-09-10", "value": 9083.0}, {"date": "2018-09-11", "value": 9044.5}, {"date": "2018-09-12", "value": 9073.09960938}, {"date": "2018-09-13", "value": 9069.5}, {"date": "2018-09-14", "value": 9100.70019531}, {"date": "2018-09-17", "value": 9164.90039062}, {"date": "2018-09-18", "value": 9133.79980469}, {"date": "2018-09-19", "value": 9355.79980469}, {"date": "2018-09-20", "value": 9363.59960938}, {"date": "2018-09-21", "value": 9388.5}, {"date": "2018-09-24", "value": 9419.20019531}, {"date": "2018-09-25", "value": 9420.79980469}, {"date": "2018-09-26", "value": 9467.70019531}, {"date": "2018-09-27", "value": 9457.70019531}, {"date": "2018-09-28", "value": 9433.5}, {"date": "2018-10-01", "value": 9320.90039062}, {"date": "2018-10-02", "value": 9343.79980469}, {"date": "2018-10-03", "value": 9270.29980469}, {"date": "2018-10-04", "value": 9415.40039062}, {"date": "2018-10-05", "value": 9371.20019531}, {"date": "2018-10-08", "value": 9369.90039062}, {"date": "2018-10-09", "value": 9349.29980469}, {"date": "2018-10-10", "value": 9331.59960938}, {"date": "2018-10-11", "value": 9375.59960938}, {"date": "2018-10-12", "value": 9432.90039062}, {"date": "2018-10-15", "value": 9438.70019531}, {"date": "2018-10-16", "value": 9454.0}, {"date": "2018-10-17", "value": 9468.09960938}, {"date": "2018-10-18", "value": 9443.09960938}, {"date": "2018-10-19", "value": 9419.59960938}, {"date": "2018-10-22", "value": 9373.09960938}, {"date": "2018-10-23", "value": 9406.09960938}, {"date": "2018-10-24", "value": 9399.40039062}, {"date": "2018-10-25", "value": 9353.20019531}, {"date": "2018-10-26", "value": 9347.40039062}, {"date": "2018-10-29", "value": 9301.20019531}, {"date": "2018-10-30", "value": 9338.0}, {"date": "2018-10-31", "value": 9311.09960938}, {"date": "2018-11-01", "value": 9322.5}, {"date": "2018-11-02", "value": 9348.70019531}, {"date": "2018-11-05", "value": 9411.79980469}, {"date": "2018-11-06", "value": 9331.79980469}, {"date": "2018-11-07", "value": 9375.79980469}, {"date": "2018-11-08", "value": 9444.20019531}, {"date": "2018-11-09", "value": 9379.29980469}, {"date": "2018-11-12", "value": 9332.20019531}, {"date": "2018-11-13", "value": 9256.09960938}, {"date": "2018-11-14", "value": 9273.09960938}, {"date": "2018-11-15", "value": 9289.09960938}, {"date": "2018-11-16", "value": 9322.5}, {"date": "2018-11-19", "value": 9351.70019531}, {"date": "2018-11-20", "value": 9414.90039062}, {"date": "2018-11-21", "value": 9427.90039062}, {"date": "2018-11-22", "value": 9403.0}, {"date": "2018-11-23", "value": 9416.90039062}, {"date": "2018-11-26", "value": 9358.29980469}, {"date": "2018-11-27", "value": 9375.90039062}, {"date": "2018-11-28", "value": 9377.29980469}, {"date": "2018-11-29", "value": 9301.59960938}, {"date": "2018-11-30", "value": 9398.29980469}, {"date": "2018-12-03", "value": 9402.29980469}, {"date": "2018-12-04", "value": 9372.0}, {"date": "2018-12-05", "value": 9433.29980469}, {"date": "2018-12-06", "value": 9406.40039062}, {"date": "2018-12-07", "value": 9392.90039062}, {"date": "2018-12-10", "value": 9427.29980469}, {"date": "2018-12-11", "value": 9451.79980469}, {"date": "2018-12-12", "value": 9411.29980469}, {"date": "2018-12-13", "value": 9384.29980469}, {"date": "2018-12-14", "value": 9422.09960938}, {"date": "2018-12-17", "value": 9321.09960938}, {"date": "2018-12-18", "value": 9404.5}, {"date": "2018-12-19", "value": 9448.09960938}, {"date": "2018-12-20", "value": 9456.40039062}, {"date": "2018-12-21", "value": 9511.5}, {"date": "2018-12-24", "value": 9476.20019531}, {"date": "2018-12-25", "value": 9459.09960938}, {"date": "2018-12-26", "value": 9459.09960938}, {"date": "2018-12-27", "value": 9459.09960938}, {"date": "2018-12-28", "value": 9460.0}, {"date": "2018-12-31", "value": 9524.40039062}, {"date": "2019-01-01", "value": 9515.70019531}, {"date": "2019-01-02", "value": 9515.70019531}, {"date": "2019-01-03", "value": 9496.5}, {"date": "2019-01-04", "value": 9419.59960938}, {"date": "2019-01-07", "value": 9475.40039062}, {"date": "2019-01-08", "value": 9499.79980469}, {"date": "2019-01-09", "value": 9524.0}, {"date": "2019-01-10", "value": 9516.20019531}, {"date": "2019-01-11", "value": 9574.20019531}, {"date": "2019-01-14", "value": 9579.29980469}, {"date": "2019-01-15", "value": 9536.0}, {"date": "2019-01-16", "value": 9506.70019531}, {"date": "2019-01-17", "value": 9462.0}, {"date": "2019-01-18", "value": 9479.79980469}, {"date": "2019-01-21", "value": 9471.5}, {"date": "2019-01-22", "value": 9454.0}, {"date": "2019-01-23", "value": 9455.20019531}, {"date": "2019-01-24", "value": 9487.0}, {"date": "2019-01-25", "value": 9467.79980469}, {"date": "2019-01-28", "value": 9458.90039062}, {"date": "2019-01-29", "value": 9522.90039062}, {"date": "2019-01-30", "value": 9534.0}, {"date": "2019-01-31", "value": 9549.09960938}, {"date": "2019-02-01", "value": 9594.0}, {"date": "2019-02-04", "value": 9579.0}, {"date": "2019-02-05", "value": 9564.29980469}, {"date": "2019-02-06", "value": 9560.79980469}, {"date": "2019-02-07", "value": 9506.29980469}, {"date": "2019-02-08", "value": 9479.59960938}, {"date": "2019-02-11", "value": 9491.79980469}, {"date": "2019-02-12", "value": 9462.70019531}, {"date": "2019-02-13", "value": 9433.90039062}, {"date": "2019-02-14", "value": 9477.70019531}, {"date": "2019-02-15", "value": 9423.09960938}, {"date": "2019-02-18", "value": 9428.09960938}, {"date": "2019-02-19", "value": 9474.09960938}, {"date": "2019-02-20", "value": 9433.5}, {"date": "2019-02-21", "value": 9478.09960938}, {"date": "2019-02-22", "value": 9487.29980469}, {"date": "2019-02-25", "value": 9477.70019531}, {"date": "2019-02-26", "value": 9499.59960938}, {"date": "2019-02-27", "value": 9514.59960938}, {"date": "2019-02-28", "value": 9542.0}, {"date": "2019-03-01", "value": 9549.70019531}, {"date": "2019-03-04", "value": 9531.29980469}, {"date": "2019-03-05", "value": 9479.29980469}, {"date": "2019-03-06", "value": 9477.29980469}, {"date": "2019-03-07", "value": 9450.5}, {"date": "2019-03-08", "value": 9453.5}, {"date": "2019-03-11", "value": 9377.90039062}, {"date": "2019-03-12", "value": 9388.0}, {"date": "2019-03-13", "value": 9386.0}, {"date": "2019-03-14", "value": 9426.70019531}, {"date": "2019-03-15", "value": 9412.70019531}, {"date": "2019-03-18", "value": 9440.5}, {"date": "2019-03-19", "value": 9475.0}, {"date": "2019-03-20", "value": 9475.79980469}, {"date": "2019-03-21", "value": 9478.09960938}, {"date": "2019-03-22", "value": 9509.09960938}, {"date": "2019-03-25", "value": 9429.79980469}, {"date": "2019-03-26", "value": 9441.79980469}, {"date": "2019-03-27", "value": 9449.40039062}, {"date": "2019-03-28", "value": 9424.59960938}, {"date": "2019-03-29", "value": 9380.5}, {"date": "2019-04-01", "value": 9384.29980469}, {"date": "2019-04-02", "value": 9402.09960938}, {"date": "2019-04-03", "value": 9395.29980469}, {"date": "2019-04-04", "value": 9429.20019531}, {"date": "2019-04-05", "value": 9415.90039062}, {"date": "2019-04-08", "value": 9415.70019531}, {"date": "2019-04-09", "value": 9446.40039062}, {"date": "2019-04-10", "value": 9496.59960938}, {"date": "2019-04-11", "value": 9448.70019531}, {"date": "2019-04-12", "value": 9498.5}, {"date": "2019-04-15", "value": 9523.40039062}, {"date": "2019-04-16", "value": 9522.5}, {"date": "2019-04-17", "value": 9500.79980469}, {"date": "2019-04-18", "value": 9525.0}, {"date": "2019-04-19", "value": 9480.70019531}, {"date": "2019-04-22", "value": 9480.70019531}, {"date": "2019-04-23", "value": 9480.70019531}, {"date": "2019-04-24", "value": 9461.09960938}, {"date": "2019-04-25", "value": 9419.5}, {"date": "2019-04-26", "value": 9359.70019531}, {"date": "2019-04-29", "value": 9363.29980469}, {"date": "2019-04-30", "value": 9379.20019531}, {"date": "2019-05-01", "value": 9434.0}, {"date": "2019-05-02", "value": 9434.0}, {"date": "2019-05-03", "value": 9422.59960938}, {"date": "2019-05-06", "value": 9381.20019531}, {"date": "2019-05-07", "value": 9421.0}, {"date": "2019-05-08", "value": 9422.79980469}, {"date": "2019-05-09", "value": 9428.09960938}, {"date": "2019-05-10", "value": 9420.40039062}, {"date": "2019-05-13", "value": 9453.70019531}, {"date": "2019-05-14", "value": 9457.09960938}, {"date": "2019-05-15", "value": 9462.90039062}, {"date": "2019-05-16", "value": 9431.90039062}, {"date": "2019-05-17", "value": 9440.5}, {"date": "2019-05-20", "value": 9407.90039062}, {"date": "2019-05-21", "value": 9398.20019531}, {"date": "2019-05-22", "value": 9381.40039062}, {"date": "2019-05-23", "value": 9412.29980469}, {"date": "2019-05-24", "value": 9383.90039062}, {"date": "2019-05-27", "value": 9426.40039062}, {"date": "2019-05-28", "value": 9445.79980469}, {"date": "2019-05-29", "value": 9456.79980469}, {"date": "2019-05-30", "value": 9429.90039062}, {"date": "2019-05-31", "value": 9412.70019531}, {"date": "2019-06-03", "value": 9420.90039062}, {"date": "2019-06-04", "value": 9452.90039062}, {"date": "2019-06-05", "value": 9547.90039062}, {"date": "2019-06-06", "value": 9550.90039062}, {"date": "2019-06-07", "value": 9528.5}, {"date": "2019-06-10", "value": 9531.90039062}, {"date": "2019-06-11", "value": 9597.79980469}, {"date": "2019-06-12", "value": 9600.40039062}, {"date": "2019-06-13", "value": 9600.59960938}, {"date": "2019-06-14", "value": 9577.5}, {"date": "2019-06-17", "value": 9557.90039062}, {"date": "2019-06-18", "value": 9519.90039062}, {"date": "2019-06-19", "value": 9524.40039062}, {"date": "2019-06-20", "value": 9528.40039062}, {"date": "2019-06-21", "value": 9610.20019531}, {"date": "2019-06-24", "value": 9614.79980469}, {"date": "2019-06-25", "value": 9700.59960938}, {"date": "2019-06-26", "value": 9710.20019531}, {"date": "2019-06-27", "value": 9694.79980469}, {"date": "2019-06-28", "value": 9704.79980469}, {"date": "2019-07-01", "value": 9708.09960938}, {"date": "2019-07-02", "value": 9676.40039062}, {"date": "2019-07-03", "value": 9650.90039062}, {"date": "2019-07-04", "value": 9649.5}, {"date": "2019-07-05", "value": 9639.5}, {"date": "2019-07-08", "value": 9618.90039062}, {"date": "2019-07-09", "value": 9578.79980469}, {"date": "2019-07-10", "value": 9571.90039062}, {"date": "2019-07-11", "value": 9584.29980469}, {"date": "2019-07-12", "value": 9631.40039062}, {"date": "2019-07-15", "value": 9600.70019531}, {"date": "2019-07-16", "value": 9640.09960938}, {"date": "2019-07-17", "value": 9596.79980469}, {"date": "2019-07-18", "value": 9581.70019531}, {"date": "2019-07-19", "value": 9569.59960938}, {"date": "2019-07-22", "value": 9609.79980469}, {"date": "2019-07-23", "value": 9595.59960938}, {"date": "2019-07-24", "value": 9608.29980469}, {"date": "2019-07-25", "value": 9560.0}, {"date": "2019-07-26", "value": 9569.79980469}, {"date": "2019-07-29", "value": 9562.70019531}, {"date": "2019-07-30", "value": 9579.79980469}, {"date": "2019-07-31", "value": 9621.79980469}, {"date": "2019-08-01", "value": 9593.90039062}, {"date": "2019-08-02", "value": 9524.90039062}, {"date": "2019-08-05", "value": 9581.29980469}, {"date": "2019-08-06", "value": 9646.29980469}, {"date": "2019-08-07", "value": 9713.90039062}, {"date": "2019-08-08", "value": 9698.09960938}, {"date": "2019-08-09", "value": 9684.29980469}, {"date": "2019-08-12", "value": 9716.40039062}, {"date": "2019-08-13", "value": 9709.5}, {"date": "2019-08-14", "value": 9659.70019531}, {"date": "2019-08-15", "value": 9650.5}, {"date": "2019-08-16", "value": 9685.59960938}, {"date": "2019-08-19", "value": 10012.09960938}, {"date": "2019-08-20", "value": 10127.90039062}, {"date": "2019-08-21", "value": 10105.20019531}, {"date": "2019-08-22", "value": 10023.09960938}, {"date": "2019-08-23", "value": 10385.59960938}, {"date": "2019-08-26", "value": 10338.90039062}, {"date": "2019-08-27", "value": 10390.20019531}, {"date": "2019-08-28", "value": 10341.09960938}, {"date": "2019-08-29", "value": 10392.59960938}, {"date": "2019-08-30", "value": 10375.09960938}, {"date": "2019-09-02", "value": 10343.40039062}, {"date": "2019-09-03", "value": 10244.90039062}, {"date": "2019-09-04", "value": 10218.5}, {"date": "2019-09-05", "value": 10320.59960938}, {"date": "2019-09-06", "value": 10358.0}, {"date": "2019-09-09", "value": 10333.5}, {"date": "2019-09-10", "value": 10329.09960938}, {"date": "2019-09-11", "value": 10341.5}, {"date": "2019-09-12", "value": 10312.20019531}, {"date": "2019-09-13", "value": 10327.59960938}, {"date": "2019-09-16", "value": 10391.0}, {"date": "2019-09-17", "value": 10341.40039062}, {"date": "2019-09-18", "value": 10328.09960938}, {"date": "2019-09-19", "value": 10346.09960938}, {"date": "2019-09-20", "value": 10366.59960938}, {"date": "2019-09-23", "value": 10345.59960938}, {"date": "2019-09-24", "value": 10290.5}, {"date": "2019-09-25", "value": 10326.5}, {"date": "2019-09-26", "value": 10332.29980469}, {"date": "2019-09-27", "value": 10272.20019531}, {"date": "2019-09-30", "value": 10286.0}, {"date": "2019-10-01", "value": 10269.70019531}, {"date": "2019-10-02", "value": 10262.40039062}, {"date": "2019-10-03", "value": 10268.59960938}, {"date": "2019-10-04", "value": 10291.59960938}, {"date": "2019-10-07", "value": 10322.09960938}, {"date": "2019-10-08", "value": 10312.09960938}, {"date": "2019-10-09", "value": 10309.0}, {"date": "2019-10-10", "value": 10303.90039062}, {"date": "2019-10-11", "value": 10357.09960938}, {"date": "2019-10-14", "value": 10382.23046875}, {"date": "2019-10-15", "value": 10378.41015625}, {"date": "2019-10-16", "value": 10364.15039062}, {"date": "2019-10-17", "value": 10372.83984375}, {"date": "2019-10-18", "value": 10455.53027344}, {"date": "2019-10-21", "value": 10462.5703125}, {"date": "2019-10-22", "value": 10488.49023438}, {"date": "2019-10-23", "value": 10483.37988281}, {"date": "2019-10-24", "value": 10450.25}, {"date": "2019-10-25", "value": 10470.20996094}, {"date": "2019-10-28", "value": 10478.88964844}, {"date": "2019-10-29", "value": 10426.3203125}, {"date": "2019-10-30", "value": 10441.00976562}, {"date": "2019-10-31", "value": 10464.09960938}, {"date": "2019-11-01", "value": 10500.29980469}, {"date": "2019-11-04", "value": 10503.87011719}, {"date": "2019-11-05", "value": 10527.0}, {"date": "2019-11-06", "value": 10492.61035156}, {"date": "2019-11-07", "value": 10468.75976562}, {"date": "2019-11-12", "value": 10418.03027344}, {"date": "2019-11-13", "value": 10426.34960938}, {"date": "2019-11-15", "value": 10405.9296875}, {"date": "2019-11-18", "value": 10445.40039062}, {"date": "2019-11-19", "value": 10472.86035156}, {"date": "2019-11-20", "value": 10488.76953125}, {"date": "2019-11-21", "value": 10468.76953125}, {"date": "2019-11-22", "value": 10507.03027344}, {"date": "2019-11-25", "value": 10487.62988281}, {"date": "2019-11-26", "value": 10440.5}, {"date": "2019-11-27", "value": 10425.53027344}, {"date": "2019-11-28", "value": 10417.37988281}, {"date": "2019-11-29", "value": 10411.37988281}, {"date": "2019-12-02", "value": 10422.53027344}, {"date": "2019-12-03", "value": 10433.79980469}, {"date": "2019-12-04", "value": 10513.88964844}, {"date": "2019-12-05", "value": 10492.55957031}, {"date": "2019-12-06", "value": 10528.79980469}, {"date": "2019-12-09", "value": 10515.87011719}, {"date": "2019-12-10", "value": 10512.26953125}, {"date": "2019-12-11", "value": 10522.55957031}, {"date": "2019-12-12", "value": 10520.50976562}, {"date": "2019-12-13", "value": 10568.51953125}, {"date": "2019-12-16", "value": 10609.66015625}, {"date": "2019-12-17", "value": 10594.20996094}, {"date": "2019-12-18", "value": 10603.86035156}, {"date": "2019-12-19", "value": 10564.33007812}, {"date": "2019-12-20", "value": 10571.65039062}, {"date": "2019-12-23", "value": 10535.23046875}, {"date": "2019-12-24", "value": 10519.61035156}, {"date": "2019-12-25", "value": 10512.70019531}, {"date": "2019-12-26", "value": 10512.70019531}, {"date": "2019-12-27", "value": 10512.70019531}, {"date": "2019-12-30", "value": 10573.51953125}, {"date": "2019-12-31", "value": 10625.13964844}, {"date": "2020-01-01", "value": 10639.95019531}, {"date": "2020-01-02", "value": 10639.95019531}, {"date": "2020-01-03", "value": 10599.05957031}, {"date": "2020-01-06", "value": 10566.37011719}, {"date": "2020-01-07", "value": 10616.58984375}, {"date": "2020-01-08", "value": 10641.37988281}, {"date": "2020-01-09", "value": 10608.30957031}, {"date": "2020-01-10", "value": 10586.69042969}, {"date": "2020-01-13", "value": 10547.87011719}, {"date": "2020-01-14", "value": 10588.41015625}, {"date": "2020-01-15", "value": 10613.5}, {"date": "2020-01-16", "value": 10618.16992188}, {"date": "2020-01-17", "value": 10611.75}, {"date": "2020-01-20", "value": 10549.79980469}, {"date": "2020-01-21", "value": 10536.41992188}, {"date": "2020-01-22", "value": 10568.62988281}, {"date": "2020-01-23", "value": 10560.75976562}, {"date": "2020-01-24", "value": 10577.5}, {"date": "2020-01-27", "value": 10537.15039062}, {"date": "2020-01-28", "value": 10505.66992188}, {"date": "2020-01-29", "value": 10481.12011719}, {"date": "2020-01-30", "value": 10474.20019531}, {"date": "2020-01-31", "value": 10480.99023438}, {"date": "2020-02-03", "value": 10490.12011719}, {"date": "2020-02-04", "value": 10496.5}, {"date": "2020-02-05", "value": 10488.54980469}, {"date": "2020-02-06", "value": 10485.25976562}, {"date": "2020-02-07", "value": 10464.83007812}, {"date": "2020-02-10", "value": 10406.49023438}, {"date": "2020-02-11", "value": 10393.49023438}, {"date": "2020-02-12", "value": 10358.20996094}, {"date": "2020-02-13", "value": 10348.91015625}, {"date": "2020-02-14", "value": 10297.33007812}, {"date": "2020-02-17", "value": 10305.86035156}, {"date": "2020-02-18", "value": 10307.71972656}, {"date": "2020-02-19", "value": 10288.46972656}, {"date": "2020-02-20", "value": 10240.75976562}, {"date": "2020-02-21", "value": 10240.30957031}, {"date": "2020-02-24", "value": 10249.25976562}, {"date": "2020-02-25", "value": 10263.25}, {"date": "2020-02-26", "value": 10280.83984375}, {"date": "2020-02-27", "value": 10318.24023438}, {"date": "2020-02-28", "value": 10365.26953125}, {"date": "2020-03-02", "value": 10411.16992188}, {"date": "2020-03-03", "value": 10530.08007812}, {"date": "2020-03-04", "value": 10524.16992188}, {"date": "2020-03-05", "value": 10549.54980469}, {"date": "2020-03-06", "value": 10579.0703125}, {"date": "2020-03-09", "value": 10720.76953125}, {"date": "2020-03-10", "value": 10832.19042969}, {"date": "2020-03-11", "value": 10750.66992188}, {"date": "2020-03-12", "value": 10733.44042969}, {"date": "2020-03-13", "value": 10628.79980469}, {"date": "2020-03-16", "value": 10578.04980469}, {"date": "2020-03-17", "value": 10600.8203125}, {"date": "2020-03-18", "value": 10440.44042969}, {"date": "2020-03-19", "value": 10410.66015625}, {"date": "2020-03-20", "value": 10189.9296875}, {"date": "2020-03-23", "value": 10150.29003906}, {"date": "2020-03-24", "value": 10123.54980469}, {"date": "2020-03-25", "value": 10312.12988281}, {"date": "2020-03-26", "value": 10251.45996094}, {"date": "2020-03-27", "value": 10399.00976562}, {"date": "2020-03-30", "value": 10435.8203125}, {"date": "2020-03-31", "value": 10559.09960938}, {"date": "2020-04-01", "value": 10425.88964844}, {"date": "2020-04-02", "value": 10462.80957031}, {"date": "2020-04-03", "value": 10459.83007812}, {"date": "2020-04-06", "value": 10362.08984375}, {"date": "2020-04-07", "value": 10345.30957031}, {"date": "2020-04-08", "value": 10476.55957031}, {"date": "2020-04-09", "value": 10511.63964844}, {"date": "2020-04-10", "value": 10384.94042969}, {"date": "2020-04-13", "value": 10384.94042969}, {"date": "2020-04-14", "value": 10384.94042969}, {"date": "2020-04-15", "value": 10682.01953125}, {"date": "2020-04-16", "value": 10646.1796875}, {"date": "2020-04-17", "value": 10996.66015625}, {"date": "2020-04-20", "value": 10946.25}, {"date": "2020-04-21", "value": 10951.30957031}, {"date": "2020-04-22", "value": 10932.95996094}, {"date": "2020-04-23", "value": 10981.3203125}, {"date": "2020-04-24", "value": 10893.66015625}, {"date": "2020-04-27", "value": 10901.08007812}, {"date": "2020-04-28", "value": 10965.66992188}, {"date": "2020-04-29", "value": 10996.49023438}, {"date": "2020-04-30", "value": 10937.76953125}, {"date": "2020-05-01", "value": 10969.76953125}, {"date": "2020-05-04", "value": 10969.76953125}, {"date": "2020-05-05", "value": 11043.03027344}, {"date": "2020-05-06", "value": 10955.66015625}, {"date": "2020-05-07", "value": 10903.13964844}, {"date": "2020-05-08", "value": 10885.37988281}, {"date": "2020-05-11", "value": 10964.49023438}, {"date": "2020-05-12", "value": 10939.74023438}, {"date": "2020-05-13", "value": 10928.73046875}, {"date": "2020-05-14", "value": 10979.23046875}, {"date": "2020-05-15", "value": 10904.50976562}, {"date": "2020-05-18", "value": 10932.15039062}, {"date": "2020-05-19", "value": 10933.41992188}, {"date": "2020-05-20", "value": 11091.29003906}, {"date": "2020-05-21", "value": 11081.91015625}, {"date": "2020-05-22", "value": 11092.45996094}, {"date": "2020-05-25", "value": 11004.54003906}, {"date": "2020-05-26", "value": 11011.46972656}, {"date": "2020-05-27", "value": 11075.44042969}, {"date": "2020-05-28", "value": 11153.11035156}, {"date": "2020-05-29", "value": 11125.0}, {"date": "2020-06-01", "value": 11250.26953125}, {"date": "2020-06-02", "value": 11247.69042969}, {"date": "2020-06-03", "value": 11300.00976562}, {"date": "2020-06-04", "value": 11345.41992188}, {"date": "2020-06-05", "value": 11343.46972656}, {"date": "2020-06-08", "value": 11462.13964844}, {"date": "2020-06-09", "value": 11395.0703125}, {"date": "2020-06-10", "value": 11399.30957031}, {"date": "2020-06-11", "value": 11497.51953125}, {"date": "2020-06-12", "value": 11510.25976562}, {"date": "2020-06-15", "value": 11461.1796875}, {"date": "2020-06-16", "value": 11410.25976562}, {"date": "2020-06-17", "value": 11467.50976562}, {"date": "2020-06-18", "value": 11401.38964844}, {"date": "2020-06-19", "value": 11423.71972656}, {"date": "2020-06-22", "value": 11359.41992188}, {"date": "2020-06-23", "value": 11358.37011719}, {"date": "2020-06-24", "value": 11452.91015625}, {"date": "2020-06-25", "value": 11472.29003906}, {"date": "2020-06-26", "value": 11373.66992188}, {"date": "2020-06-29", "value": 11385.96972656}, {"date": "2020-06-30", "value": 11459.0703125}, {"date": "2020-07-01", "value": 11386.30957031}, {"date": "2020-07-02", "value": 11382.03027344}, {"date": "2020-07-03", "value": 11451.99023438}, {"date": "2020-07-06", "value": 11396.96972656}, {"date": "2020-07-07", "value": 11476.59960938}, {"date": "2020-07-08", "value": 11461.74023438}, {"date": "2020-07-09", "value": 11455.6796875}, {"date": "2020-07-10", "value": 11514.78027344}, {"date": "2020-07-13", "value": 11487.04003906}, {"date": "2020-07-14", "value": 11515.6796875}, {"date": "2020-07-15", "value": 11581.30957031}, {"date": "2020-07-16", "value": 11628.78027344}, {"date": "2020-07-17", "value": 11608.55957031}, {"date": "2020-07-20", "value": 11632.1796875}, {"date": "2020-07-21", "value": 11658.19042969}, {"date": "2020-07-22", "value": 11628.94042969}, {"date": "2020-07-23", "value": 11770.95996094}, {"date": "2020-07-24", "value": 11808.28027344}, {"date": "2020-07-27", "value": 11798.65039062}, {"date": "2020-07-28", "value": 11944.69042969}, {"date": "2020-07-29", "value": 11942.34960938}, {"date": "2020-07-30", "value": 11955.73046875}, {"date": "2020-07-31", "value": 11967.11035156}, {"date": "2020-08-03", "value": 12049.19042969}, {"date": "2020-08-04", "value": 11936.23046875}, {"date": "2020-08-05", "value": 11983.29003906}, {"date": "2020-08-06", "value": 12047.30957031}, {"date": "2020-08-07", "value": 12056.23046875}, {"date": "2020-08-10", "value": 12069.12988281}, {"date": "2020-08-11", "value": 11990.66015625}, {"date": "2020-08-12", "value": 12021.45996094}, {"date": "2020-08-13", "value": 12016.21972656}, {"date": "2020-08-14", "value": 12082.20019531}, {"date": "2020-08-17", "value": 12077.84960938}, {"date": "2020-08-18", "value": 12105.70019531}, {"date": "2020-08-19", "value": 12178.88964844}, {"date": "2020-08-20", "value": 12224.80957031}, {"date": "2020-08-21", "value": 12113.76953125}, {"date": "2020-08-24", "value": 12071.70996094}, {"date": "2020-08-25", "value": 12103.70996094}, {"date": "2020-08-26", "value": 12097.24023438}, {"date": "2020-08-27", "value": 12088.73046875}, {"date": "2020-08-28", "value": 12102.29003906}, {"date": "2020-08-31", "value": 12193.30957031}, {"date": "2020-09-01", "value": 12197.83007812}, {"date": "2020-09-02", "value": 12267.41015625}, {"date": "2020-09-03", "value": 12144.1796875}, {"date": "2020-09-04", "value": 12093.55957031}, {"date": "2020-09-07", "value": 12129.86035156}, {"date": "2020-09-08", "value": 12101.00976562}, {"date": "2020-09-09", "value": 12081.86035156}, {"date": "2020-09-10", "value": 12040.00976562}, {"date": "2020-09-11", "value": 12120.0}, {"date": "2020-09-14", "value": 12141.98046875}, {"date": "2020-09-15", "value": 12161.21972656}, {"date": "2020-09-16", "value": 12183.15039062}, {"date": "2020-09-17", "value": 12173.41015625}, {"date": "2020-09-18", "value": 12079.84960938}, {"date": "2020-09-21", "value": 12123.54003906}, {"date": "2020-09-22", "value": 12089.53027344}, {"date": "2020-09-23", "value": 12041.75976562}, {"date": "2020-09-24", "value": 11986.9296875}, {"date": "2020-09-25", "value": 11919.98046875}, {"date": "2020-09-28", "value": 11920.91015625}, {"date": "2020-09-29", "value": 11937.23046875}, {"date": "2020-09-30", "value": 11976.8203125}, {"date": "2020-10-01", "value": 11989.29003906}, {"date": "2020-10-02", "value": 12085.66015625}, {"date": "2020-10-05", "value": 11991.75}, {"date": "2020-10-06", "value": 12032.71972656}, {"date": "2020-10-07", "value": 12156.45996094}, {"date": "2020-10-08", "value": 12136.48046875}, {"date": "2020-10-09", "value": 12138.04003906}, {"date": "2020-10-12", "value": 12182.12988281}, {"date": "2020-10-13", "value": 12175.66015625}, {"date": "2020-10-14", "value": 12169.75976562}, {"date": "2020-10-15", "value": 12110.96972656}, {"date": "2020-10-16", "value": 12094.25}, {"date": "2020-10-19", "value": 12094.25}, {"date": "2020-10-20", "value": 12173.11035156}, {"date": "2020-10-21", "value": 12215.65039062}, {"date": "2020-10-22", "value": 12253.45019531}, {"date": "2020-10-23", "value": 12235.51953125}, {"date": "2020-10-26", "value": 12239.50976562}, {"date": "2020-10-27", "value": 12203.04980469}, {"date": "2020-10-28", "value": 12205.6796875}, {"date": "2020-10-29", "value": 12109.36035156}, {"date": "2020-10-30", "value": 12092.04980469}, {"date": "2020-11-02", "value": 12059.36035156}, {"date": "2020-11-03", "value": 12036.65039062}, {"date": "2020-11-04", "value": 12100.70996094}, {"date": "2020-11-05", "value": 12099.45996094}, {"date": "2020-11-06", "value": 12202.48046875}, {"date": "2020-11-09", "value": 12271.4296875}, {"date": "2020-11-10", "value": 12281.0703125}, {"date": "2020-11-11", "value": 12192.01953125}, {"date": "2020-11-12", "value": 12179.33007812}, {"date": "2020-11-13", "value": 12201.70019531}, {"date": "2020-11-16", "value": 12209.4296875}, {"date": "2020-11-17", "value": 12221.23046875}, {"date": "2020-11-18", "value": 12271.58984375}, {"date": "2020-11-19", "value": 12266.25}, {"date": "2020-11-20", "value": 12254.53027344}, {"date": "2020-11-23", "value": 12267.44042969}, {"date": "2020-11-24", "value": 12298.88964844}, {"date": "2020-11-25", "value": 12261.01953125}, {"date": "2020-11-26", "value": 12346.45996094}, {"date": "2020-11-27", "value": 12297.44042969}, {"date": "2020-11-30", "value": 12318.20996094}, {"date": "2020-12-01", "value": 12385.50976562}, {"date": "2020-12-02", "value": 12446.6796875}, {"date": "2020-12-03", "value": 12531.8203125}, {"date": "2020-12-04", "value": 12612.58007812}, {"date": "2020-12-07", "value": 12653.45019531}, {"date": "2020-12-08", "value": 12514.96972656}, {"date": "2020-12-09", "value": 12609.04980469}, {"date": "2020-12-10", "value": 12614.74023438}, {"date": "2020-12-11", "value": 12491.19042969}, {"date": "2020-12-14", "value": 12624.04003906}, {"date": "2020-12-15", "value": 12559.0}, {"date": "2020-12-16", "value": 12684.73046875}, {"date": "2020-12-17", "value": 12737.03027344}, {"date": "2020-12-18", "value": 12781.70019531}, {"date": "2020-12-21", "value": 12788.59960938}, {"date": "2020-12-22", "value": 12702.37011719}, {"date": "2020-12-23", "value": 12791.45019531}, {"date": "2020-12-24", "value": 12736.70996094}, {"date": "2020-12-25", "value": 12741.11035156}, {"date": "2020-12-28", "value": 12741.11035156}, {"date": "2020-12-29", "value": 12720.75976562}, {"date": "2020-12-30", "value": 12797.5}, {"date": "2020-12-31", "value": 12802.50976562}, {"date": "2021-01-01", "value": 12825.37011719}, {"date": "2021-01-04", "value": 12825.37011719}, {"date": "2021-01-05", "value": 12810.75976562}, {"date": "2021-01-06", "value": 12813.28027344}, {"date": "2021-01-07", "value": 12870.03027344}, {"date": "2021-01-08", "value": 12785.66992188}, {"date": "2021-01-11", "value": 12779.29003906}, {"date": "2021-01-12", "value": 12679.37011719}, {"date": "2021-01-13", "value": 12675.30957031}, {"date": "2021-01-14", "value": 12703.45019531}, {"date": "2021-01-15", "value": 12675.5703125}, {"date": "2021-01-18", "value": 12646.29003906}, {"date": "2021-01-19", "value": 12600.59960938}, {"date": "2021-01-20", "value": 12699.65039062}, {"date": "2021-01-21", "value": 12683.69042969}, {"date": "2021-01-22", "value": 12666.94042969}, {"date": "2021-01-25", "value": 12702.55957031}, {"date": "2021-01-26", "value": 12752.78027344}, {"date": "2021-01-27", "value": 12732.41992188}, {"date": "2021-01-28", "value": 12639.01953125}, {"date": "2021-01-29", "value": 12623.79980469}, {"date": "2021-02-01", "value": 12649.62988281}, {"date": "2021-02-02", "value": 12673.61035156}, {"date": "2021-02-03", "value": 12546.03027344}, {"date": "2021-02-04", "value": 12630.54980469}, {"date": "2021-02-05", "value": 12504.03027344}, {"date": "2021-02-08", "value": 12592.29003906}, {"date": "2021-02-09", "value": 12644.88964844}, {"date": "2021-02-10", "value": 12627.20019531}, {"date": "2021-02-11", "value": 12732.88964844}, {"date": "2021-02-12", "value": 12736.11035156}, {"date": "2021-02-15", "value": 12728.94042969}, {"date": "2021-02-16", "value": 12753.03027344}, {"date": "2021-02-17", "value": 12771.36035156}, {"date": "2021-02-18", "value": 12655.4296875}, {"date": "2021-02-19", "value": 12657.70996094}, {"date": "2021-02-22", "value": 12749.00976562}, {"date": "2021-02-23", "value": 12768.11035156}, {"date": "2021-02-24", "value": 12777.58984375}, {"date": "2021-02-25", "value": 12801.87988281}, {"date": "2021-02-26", "value": 12853.30957031}, {"date": "2021-03-01", "value": 12708.12011719}, {"date": "2021-03-02", "value": 12631.5}, {"date": "2021-03-03", "value": 12598.00976562}, {"date": "2021-03-04", "value": 12615.23046875}, {"date": "2021-03-05", "value": 12538.58007812}, {"date": "2021-03-08", "value": 12431.1796875}, {"date": "2021-03-09", "value": 12399.70996094}, {"date": "2021-03-10", "value": 12461.34960938}, {"date": "2021-03-11", "value": 12455.46972656}, {"date": "2021-03-12", "value": 12543.69042969}, {"date": "2021-03-15", "value": 12500.1796875}, {"date": "2021-03-16", "value": 12507.30957031}, {"date": "2021-03-17", "value": 12552.25}, {"date": "2021-03-18", "value": 12481.44042969}, {"date": "2021-03-19", "value": 12519.94042969}, {"date": "2021-03-22", "value": 12466.36035156}, {"date": "2021-03-23", "value": 12492.83984375}, {"date": "2021-03-24", "value": 12435.21972656}, {"date": "2021-03-25", "value": 12399.46972656}, {"date": "2021-03-26", "value": 12348.74023438}, {"date": "2021-03-29", "value": 12307.33007812}, {"date": "2021-03-30", "value": 12308.8203125}, {"date": "2021-03-31", "value": 12254.40039062}, {"date": "2021-04-01", "value": 12256.08007812}, {"date": "2021-04-02", "value": 12271.91015625}, {"date": "2021-04-05", "value": 12271.91015625}, {"date": "2021-04-06", "value": 12271.91015625}, {"date": "2021-04-07", "value": 12331.04003906}, {"date": "2021-04-08", "value": 12427.23046875}, {"date": "2021-04-09", "value": 12395.58007812}, {"date": "2021-04-12", "value": 12416.75}, {"date": "2021-04-13", "value": 12444.09960938}, {"date": "2021-04-14", "value": 12441.73046875}, {"date": "2021-04-15", "value": 12512.79003906}, {"date": "2021-04-16", "value": 12521.59960938}, {"date": "2021-04-19", "value": 12567.79003906}, {"date": "2021-04-20", "value": 12639.70996094}, {"date": "2021-04-21", "value": 12662.04980469}, {"date": "2021-04-22", "value": 12637.75}, {"date": "2021-04-23", "value": 12660.49023438}, {"date": "2021-04-26", "value": 12672.87011719}, {"date": "2021-04-27", "value": 12720.01953125}, {"date": "2021-04-28", "value": 12688.75976562}, {"date": "2021-04-29", "value": 12653.24023438}, {"date": "2021-04-30", "value": 12704.98046875}, {"date": "2021-05-03", "value": 12676.73046875}, {"date": "2021-05-04", "value": 12652.83984375}, {"date": "2021-05-05", "value": 12593.76953125}, {"date": "2021-05-06", "value": 12583.48046875}, {"date": "2021-05-07", "value": 12600.78027344}, {"date": "2021-05-10", "value": 12632.30957031}, {"date": "2021-05-11", "value": 12773.79003906}, {"date": "2021-05-12", "value": 12770.51953125}, {"date": "2021-05-13", "value": 12748.87011719}, {"date": "2021-05-14", "value": 12699.04980469}, {"date": "2021-05-17", "value": 12746.08007812}, {"date": "2021-05-18", "value": 12820.6796875}, {"date": "2021-05-19", "value": 12863.83984375}, {"date": "2021-05-20", "value": 12887.37988281}, {"date": "2021-05-21", "value": 12873.88964844}, {"date": "2021-05-24", "value": 12890.75976562}, {"date": "2021-05-25", "value": 12885.58007812}, {"date": "2021-05-26", "value": 12949.8203125}, {"date": "2021-05-27", "value": 12949.73046875}, {"date": "2021-05-28", "value": 12889.28027344}, {"date": "2021-05-31", "value": 12849.95996094}, {"date": "2021-06-01", "value": 12847.96972656}, {"date": "2021-06-02", "value": 12872.48046875}, {"date": "2021-06-03", "value": 12820.0}, {"date": "2021-06-04", "value": 12808.80957031}, {"date": "2021-06-07", "value": 12737.15039062}, {"date": "2021-06-08", "value": 12767.90039062}, {"date": "2021-06-09", "value": 12790.37988281}, {"date": "2021-06-10", "value": 12833.69042969}, {"date": "2021-06-11", "value": 12849.23046875}, {"date": "2021-06-14", "value": 12841.6796875}, {"date": "2021-06-15", "value": 12824.16992188}, {"date": "2021-06-16", "value": 12829.80957031}, {"date": "2021-06-17", "value": 12828.11035156}, {"date": "2021-06-18", "value": 12590.01953125}, {"date": "2021-06-21", "value": 12557.13964844}, {"date": "2021-06-22", "value": 12558.26953125}, {"date": "2021-06-23", "value": 12549.6796875}, {"date": "2021-06-24", "value": 12591.30957031}, {"date": "2021-06-25", "value": 12584.53027344}, {"date": "2021-06-28", "value": 12585.69042969}, {"date": "2021-06-29", "value": 12591.20996094}, {"date": "2021-06-30", "value": 12569.83984375}, {"date": "2021-07-01", "value": 12557.21972656}, {"date": "2021-07-02", "value": 12528.87011719}, {"date": "2021-07-05", "value": 12517.84960938}, {"date": "2021-07-06", "value": 12547.23046875}, {"date": "2021-07-07", "value": 12518.4296875}, {"date": "2021-07-08", "value": 12497.49023438}, {"date": "2021-07-09", "value": 12552.54980469}, {"date": "2021-07-12", "value": 12558.84960938}, {"date": "2021-07-13", "value": 12546.16015625}, {"date": "2021-07-14", "value": 12580.54980469}, {"date": "2021-07-15", "value": 12541.45996094}, {"date": "2021-07-16", "value": 12562.55957031}, {"date": "2021-07-19", "value": 12506.08984375}, {"date": "2021-07-20", "value": 12446.29980469}, {"date": "2021-07-21", "value": 12452.54980469}, {"date": "2021-07-22", "value": 12440.99023438}, {"date": "2021-07-23", "value": 12462.5703125}, {"date": "2021-07-26", "value": 12452.63964844}, {"date": "2021-07-27", "value": 12532.08984375}, {"date": "2021-07-28", "value": 12531.40039062}, {"date": "2021-07-29", "value": 12534.15039062}, {"date": "2021-07-30", "value": 12582.40039062}, {"date": "2021-08-02", "value": 12630.87988281}, {"date": "2021-08-03", "value": 12633.78027344}, {"date": "2021-08-04", "value": 12621.4296875}, {"date": "2021-08-05", "value": 12574.1796875}, {"date": "2021-08-06", "value": 12543.66992188}, {"date": "2021-08-09", "value": 12499.44042969}, {"date": "2021-08-10", "value": 12470.58007812}, {"date": "2021-08-11", "value": 12427.61035156}, {"date": "2021-08-12", "value": 12452.91015625}, {"date": "2021-08-13", "value": 12489.12988281}, {"date": "2021-08-16", "value": 12516.24023438}, {"date": "2021-08-17", "value": 12551.0703125}, {"date": "2021-08-18", "value": 12499.36035156}, {"date": "2021-08-19", "value": 12441.36035156}, {"date": "2021-08-20", "value": 12411.08007812}, {"date": "2021-08-23", "value": 12383.80957031}, {"date": "2021-08-24", "value": 12444.29980469}, {"date": "2021-08-25", "value": 12445.30957031}, {"date": "2021-08-26", "value": 12480.58984375}, {"date": "2021-08-27", "value": 12510.04003906}, {"date": "2021-08-30", "value": 12477.33984375}, {"date": "2021-08-31", "value": 12531.65039062}, {"date": "2021-09-01", "value": 12571.23046875}, {"date": "2021-09-02", "value": 12577.15039062}, {"date": "2021-09-03", "value": 12614.01953125}, {"date": "2021-09-06", "value": 12630.03027344}, {"date": "2021-09-07", "value": 12642.5703125}, {"date": "2021-09-08", "value": 12665.3203125}, {"date": "2021-09-09", "value": 12589.74023438}, {"date": "2021-09-10", "value": 12604.84960938}, {"date": "2021-09-13", "value": 12586.09960938}, {"date": "2021-09-14", "value": 12527.41992188}, {"date": "2021-09-15", "value": 12579.16992188}, {"date": "2021-09-16", "value": 12627.74023438}, {"date": "2021-09-17", "value": 12561.88964844}, {"date": "2021-09-20", "value": 12542.05957031}, {"date": "2021-09-21", "value": 12482.28027344}, {"date": "2021-09-22", "value": 12506.58984375}, {"date": "2021-09-23", "value": 12495.58007812}, {"date": "2021-09-24", "value": 12476.90039062}, {"date": "2021-09-27", "value": 12485.66015625}, {"date": "2021-09-28", "value": 12452.16992188}, {"date": "2021-09-29", "value": 12424.49023438}, {"date": "2021-09-30", "value": 12412.00976562}, {"date": "2021-10-01", "value": 12336.8203125}, {"date": "2021-10-04", "value": 12349.44042969}, {"date": "2021-10-05", "value": 12390.00976562}, {"date": "2021-10-06", "value": 12358.0703125}, {"date": "2021-10-07", "value": 12296.13964844}, {"date": "2021-10-08", "value": 12309.59960938}, {"date": "2021-10-11", "value": 12314.70996094}, {"date": "2021-10-12", "value": 12301.71972656}, {"date": "2021-10-13", "value": 12286.74023438}, {"date": "2021-10-14", "value": 12336.54003906}, {"date": "2021-10-15", "value": 12400.6796875}, {"date": "2021-10-18", "value": 12393.71972656}, {"date": "2021-10-19", "value": 12372.83984375}, {"date": "2021-10-20", "value": 12443.5703125}, {"date": "2021-10-21", "value": 12392.24023438}, {"date": "2021-10-22", "value": 12399.12988281}, {"date": "2021-10-25", "value": 12406.95996094}, {"date": "2021-10-26", "value": 12396.59960938}, {"date": "2021-10-27", "value": 12382.04980469}, {"date": "2021-10-28", "value": 12343.1796875}, {"date": "2021-10-29", "value": 12364.21972656}, {"date": "2021-11-01", "value": 12403.75976562}, {"date": "2021-11-02", "value": 12318.34960938}, {"date": "2021-11-03", "value": 12388.66992188}, {"date": "2021-11-04", "value": 12357.79003906}, {"date": "2021-11-05", "value": 12311.3203125}, {"date": "2021-11-08", "value": 12306.46972656}, {"date": "2021-11-09", "value": 12338.62011719}, {"date": "2021-11-10", "value": 12332.33007812}, {"date": "2021-11-11", "value": 12340.25976562}, {"date": "2021-11-12", "value": 12274.75976562}, {"date": "2021-11-15", "value": 12253.01953125}, {"date": "2021-11-16", "value": 12241.13964844}, {"date": "2021-11-17", "value": 12174.38964844}, {"date": "2021-11-18", "value": 12145.00976562}, {"date": "2021-11-19", "value": 12180.70996094}, {"date": "2021-11-22", "value": 12091.75}, {"date": "2021-11-23", "value": 12094.36035156}, {"date": "2021-11-24", "value": 12068.54980469}, {"date": "2021-11-25", "value": 12018.98046875}, {"date": "2021-11-26", "value": 12034.12988281}, {"date": "2021-11-29", "value": 12119.24023438}, {"date": "2021-11-30", "value": 12146.04003906}, {"date": "2021-12-01", "value": 12196.55957031}, {"date": "2021-12-02", "value": 12153.91015625}, {"date": "2021-12-03", "value": 12167.15039062}, {"date": "2021-12-06", "value": 12133.36035156}, {"date": "2021-12-07", "value": 12126.99023438}, {"date": "2021-12-08", "value": 12103.20996094}, {"date": "2021-12-09", "value": 12123.54003906}, {"date": "2021-12-10", "value": 12182.41992188}, {"date": "2021-12-13", "value": 12142.59960938}, {"date": "2021-12-14", "value": 12170.87988281}, {"date": "2021-12-15", "value": 12240.24023438}, {"date": "2021-12-16", "value": 12187.20996094}, {"date": "2021-12-17", "value": 12211.25}, {"date": "2021-12-20", "value": 12212.79003906}, {"date": "2021-12-21", "value": 12161.05957031}, {"date": "2021-12-22", "value": 12195.78027344}, {"date": "2021-12-23", "value": 12225.25}, {"date": "2021-12-24", "value": 12249.87988281}, {"date": "2021-12-27", "value": 12197.01953125}, {"date": "2021-12-28", "value": 12183.25}, {"date": "2021-12-29", "value": 12216.05957031}, {"date": "2021-12-30", "value": 12181.46972656}, {"date": "2021-12-31", "value": 12219.29980469}, {"date": "2022-01-03", "value": 12212.75976562}, {"date": "2022-01-04", "value": 12252.5703125}, {"date": "2022-01-05", "value": 12165.41992188}, {"date": "2022-01-06", "value": 12211.88964844}, {"date": "2022-01-07", "value": 12205.55957031}, {"date": "2022-01-10", "value": 12194.16015625}, {"date": "2022-01-11", "value": 12216.8203125}, {"date": "2022-01-12", "value": 12231.4296875}, {"date": "2022-01-13", "value": 12256.13964844}, {"date": "2022-01-14", "value": 12365.41015625}, {"date": "2022-01-17", "value": 12353.88964844}, {"date": "2022-01-18", "value": 12337.90039062}, {"date": "2022-01-19", "value": 12307.99023438}, {"date": "2022-01-20", "value": 12230.33984375}, {"date": "2022-01-21", "value": 12232.03027344}, {"date": "2022-01-24", "value": 12221.69042969}, {"date": "2022-01-25", "value": 12193.94042969}, {"date": "2022-01-26", "value": 12158.83984375}, {"date": "2022-01-27", "value": 12166.41015625}, {"date": "2022-01-28", "value": 12036.75}, {"date": "2022-01-31", "value": 12009.16992188}, {"date": "2022-02-01", "value": 12034.01953125}, {"date": "2022-02-02", "value": 12154.59960938}, {"date": "2022-02-03", "value": 12201.3203125}, {"date": "2022-02-04", "value": 12187.54980469}, {"date": "2022-02-07", "value": 12402.20019531}, {"date": "2022-02-08", "value": 12384.65039062}, {"date": "2022-02-09", "value": 12365.9296875}, {"date": "2022-02-10", "value": 12360.83007812}, {"date": "2022-02-11", "value": 12370.19042969}, {"date": "2022-02-14", "value": 12329.76953125}, {"date": "2022-02-15", "value": 12249.58007812}, {"date": "2022-02-16", "value": 12268.29980469}, {"date": "2022-02-17", "value": 12303.21972656}, {"date": "2022-02-18", "value": 12291.36035156}, {"date": "2022-02-21", "value": 12300.3203125}, {"date": "2022-02-22", "value": 12267.66992188}, {"date": "2022-02-23", "value": 12265.45019531}, {"date": "2022-02-24", "value": 12258.46972656}, {"date": "2022-02-25", "value": 12077.59960938}, {"date": "2022-02-28", "value": 12089.91015625}, {"date": "2022-03-01", "value": 12105.19042969}, {"date": "2022-03-02", "value": 12115.6796875}, {"date": "2022-03-03", "value": 12033.58984375}, {"date": "2022-03-04", "value": 12049.83984375}, {"date": "2022-03-07", "value": 11928.62011719}, {"date": "2022-03-08", "value": 11802.12988281}, {"date": "2022-03-09", "value": 11836.6796875}, {"date": "2022-03-10", "value": 11923.61035156}, {"date": "2022-03-11", "value": 12019.66015625}, {"date": "2022-03-14", "value": 11967.26953125}, {"date": "2022-03-15", "value": 11994.46972656}, {"date": "2022-03-16", "value": 11937.66992188}, {"date": "2022-03-17", "value": 11968.6796875}, {"date": "2022-03-18", "value": 12486.4296875}, {"date": "2022-03-21", "value": 12449.75}, {"date": "2022-03-22", "value": 12661.5703125}, {"date": "2022-03-23", "value": 12624.58007812}, {"date": "2022-03-24", "value": 12605.98046875}, {"date": "2022-03-25", "value": 12636.24023438}, {"date": "2022-03-28", "value": 12646.86035156}, {"date": "2022-03-29", "value": 12587.34960938}, {"date": "2022-03-30", "value": 12640.08984375}, {"date": "2022-03-31", "value": 12734.40039062}, {"date": "2022-04-01", "value": 12611.20019531}, {"date": "2022-04-04", "value": 12586.8203125}, {"date": "2022-04-05", "value": 12511.61035156}, {"date": "2022-04-06", "value": 12454.13964844}, {"date": "2022-04-07", "value": 12372.73046875}, {"date": "2022-04-08", "value": 12343.71972656}, {"date": "2022-04-11", "value": 12315.0}, {"date": "2022-04-12", "value": 12328.36035156}, {"date": "2022-04-13", "value": 12261.0703125}, {"date": "2022-04-14", "value": 12238.33984375}, {"date": "2022-04-15", "value": 12310.20019531}, {"date": "2022-04-18", "value": 12310.20019531}, {"date": "2022-04-19", "value": 12310.20019531}, {"date": "2022-04-20", "value": 12118.25}, {"date": "2022-04-21", "value": 12191.26953125}, {"date": "2022-04-22", "value": 12281.61035156}, {"date": "2022-04-25", "value": 12143.95019531}, {"date": "2022-04-26", "value": 12040.36035156}, {"date": "2022-04-27", "value": 11964.76953125}, {"date": "2022-04-28", "value": 11872.12988281}, {"date": "2022-04-29", "value": 11722.70996094}, {"date": "2022-05-02", "value": 11771.48046875}, {"date": "2022-05-03", "value": 11734.29980469}, {"date": "2022-05-04", "value": 11690.62988281}, {"date": "2022-05-05", "value": 11718.37988281}, {"date": "2022-05-06", "value": 11793.83007812}, {"date": "2022-05-09", "value": 11735.6796875}, {"date": "2022-05-10", "value": 11686.87988281}, {"date": "2022-05-11", "value": 11744.45996094}, {"date": "2022-05-12", "value": 11760.58984375}, {"date": "2022-05-13", "value": 11619.15039062}, {"date": "2022-05-16", "value": 11564.33007812}, {"date": "2022-05-17", "value": 11601.33984375}, {"date": "2022-05-18", "value": 11705.58007812}, {"date": "2022-05-19", "value": 11688.03027344}, {"date": "2022-05-20", "value": 11683.65039062}, {"date": "2022-05-23", "value": 11713.41992188}, {"date": "2022-05-24", "value": 11810.29003906}, {"date": "2022-05-25", "value": 11825.53027344}, {"date": "2022-05-26", "value": 11764.41992188}, {"date": "2022-05-27", "value": 11804.84960938}, {"date": "2022-05-30", "value": 11770.04980469}, {"date": "2022-05-31", "value": 11854.12988281}, {"date": "2022-06-01", "value": 11767.01953125}, {"date": "2022-06-02", "value": 11733.0}, {"date": "2022-06-03", "value": 11708.6796875}, {"date": "2022-06-06", "value": 11773.99023438}, {"date": "2022-06-07", "value": 11778.6796875}, {"date": "2022-06-08", "value": 11739.62988281}, {"date": "2022-06-09", "value": 11799.45019531}, {"date": "2022-06-10", "value": 11774.48046875}, {"date": "2022-06-13", "value": 11623.0703125}, {"date": "2022-06-14", "value": 11485.88964844}, {"date": "2022-06-15", "value": 11417.26953125}, {"date": "2022-06-16", "value": 11454.04980469}, {"date": "2022-06-17", "value": 11369.4296875}, {"date": "2022-06-20", "value": 11505.21972656}, {"date": "2022-06-21", "value": 11497.51953125}, {"date": "2022-06-22", "value": 11462.66992188}, {"date": "2022-06-23", "value": 11376.55957031}, {"date": "2022-06-24", "value": 11341.66015625}, {"date": "2022-06-27", "value": 11377.73046875}, {"date": "2022-06-28", "value": 11421.48046875}, {"date": "2022-06-29", "value": 11390.15039062}, {"date": "2022-06-30", "value": 11390.74023438}, {"date": "2022-07-01", "value": 11266.12011719}, {"date": "2022-07-04", "value": 11303.74023438}, {"date": "2022-07-05", "value": 11291.24023438}, {"date": "2022-07-06", "value": 11150.50976562}, {"date": "2022-07-07", "value": 11065.73046875}, {"date": "2022-07-08", "value": 11059.69042969}, {"date": "2022-07-11", "value": 11036.63964844}, {"date": "2022-07-12", "value": 11009.03027344}, {"date": "2022-07-13", "value": 10907.38964844}, {"date": "2022-07-14", "value": 10967.16992188}, {"date": "2022-07-15", "value": 10917.51953125}, {"date": "2022-07-18", "value": 10979.6796875}, {"date": "2022-07-19", "value": 11086.05957031}, {"date": "2022-07-20", "value": 11204.65039062}, {"date": "2022-07-21", "value": 11088.65039062}, {"date": "2022-07-22", "value": 11070.75}, {"date": "2022-07-25", "value": 11073.12988281}, {"date": "2022-07-26", "value": 11189.01953125}, {"date": "2022-07-27", "value": 11091.11035156}, {"date": "2022-07-28", "value": 11075.30957031}, {"date": "2022-07-29", "value": 11018.95019531}, {"date": "2022-08-01", "value": 11140.5703125}, {"date": "2022-08-02", "value": 11181.6796875}, {"date": "2022-08-03", "value": 11173.63964844}, {"date": "2022-08-04", "value": 11113.6796875}, {"date": "2022-08-05", "value": 11094.66015625}, {"date": "2022-08-08", "value": 11142.70996094}, {"date": "2022-08-09", "value": 11059.25}, {"date": "2022-08-10", "value": 11085.0703125}, {"date": "2022-08-11", "value": 11132.95996094}, {"date": "2022-08-12", "value": 11236.54980469}, {"date": "2022-08-15", "value": 11205.51953125}, {"date": "2022-08-16", "value": 11098.65039062}, {"date": "2022-08-17", "value": 11080.58007812}, {"date": "2022-08-18", "value": 11101.70019531}, {"date": "2022-08-19", "value": 11089.63964844}, {"date": "2022-08-22", "value": 10944.96972656}, {"date": "2022-08-23", "value": 10876.55957031}, {"date": "2022-08-24", "value": 10770.8203125}, {"date": "2022-08-25", "value": 10782.38964844}, {"date": "2022-08-26", "value": 10859.15039062}, {"date": "2022-08-29", "value": 10914.25}, {"date": "2022-08-30", "value": 10880.36035156}, {"date": "2022-08-31", "value": 10899.9296875}, {"date": "2022-09-01", "value": 10870.79980469}, {"date": "2022-09-02", "value": 10944.09960938}, {"date": "2022-09-05", "value": 10920.53027344}, {"date": "2022-09-06", "value": 10850.58007812}, {"date": "2022-09-07", "value": 10864.23046875}, {"date": "2022-09-08", "value": 10823.54980469}, {"date": "2022-09-09", "value": 10953.58007812}, {"date": "2022-09-12", "value": 11023.83007812}, {"date": "2022-09-13", "value": 11065.36035156}, {"date": "2022-09-14", "value": 11101.04003906}, {"date": "2022-09-15", "value": 10914.87011719}, {"date": "2022-09-16", "value": 10867.91015625}, {"date": "2022-09-19", "value": 10823.54980469}, {"date": "2022-09-20", "value": 10920.78027344}, {"date": "2022-09-21", "value": 10951.25976562}, {"date": "2022-09-22", "value": 10829.71972656}, {"date": "2022-09-23", "value": 10839.01953125}, {"date": "2022-09-26", "value": 10700.79003906}, {"date": "2022-09-27", "value": 10616.15039062}, {"date": "2022-09-28", "value": 10601.12011719}, {"date": "2022-09-29", "value": 10520.58984375}, {"date": "2022-09-30", "value": 10664.78027344}, {"date": "2022-10-03", "value": 10716.66015625}, {"date": "2022-10-04", "value": 10709.28027344}, {"date": "2022-10-05", "value": 10855.99023438}, {"date": "2022-10-06", "value": 10891.99023438}, {"date": "2022-10-07", "value": 10901.37988281}, {"date": "2022-10-10", "value": 10791.75976562}, {"date": "2022-10-11", "value": 10676.66992188}, {"date": "2022-10-12", "value": 10721.54980469}, {"date": "2022-10-13", "value": 10745.65039062}, {"date": "2022-10-14", "value": 10755.29980469}, {"date": "2022-10-17", "value": 10778.83007812}, {"date": "2022-10-18", "value": 10816.94042969}, {"date": "2022-10-19", "value": 10906.87011719}, {"date": "2022-10-20", "value": 10878.13964844}, {"date": "2022-10-21", "value": 10898.70019531}, {"date": "2022-10-24", "value": 10823.0}, {"date": "2022-10-25", "value": 10892.63964844}, {"date": "2022-10-26", "value": 10936.33984375}, {"date": "2022-10-27", "value": 11119.45996094}, {"date": "2022-10-28", "value": 11176.54980469}, {"date": "2022-10-31", "value": 11086.78027344}, {"date": "2022-11-01", "value": 11072.20996094}, {"date": "2022-11-02", "value": 11021.87988281}, {"date": "2022-11-03", "value": 10959.50976562}, {"date": "2022-11-04", "value": 10792.61035156}, {"date": "2022-11-07", "value": 10871.58984375}, {"date": "2022-11-08", "value": 11114.87011719}, {"date": "2022-11-09", "value": 11120.08984375}, {"date": "2022-11-10", "value": 11194.48046875}, {"date": "2022-11-11", "value": 11097.50976562}, {"date": "2022-11-14", "value": 11497.29003906}, {"date": "2022-11-15", "value": 11472.91015625}, {"date": "2022-11-16", "value": 11595.66015625}, {"date": "2022-11-17", "value": 11615.83007812}, {"date": "2022-11-18", "value": 11561.59960938}, {"date": "2022-11-21", "value": 11587.20996094}, {"date": "2022-11-22", "value": 11430.49023438}, {"date": "2022-11-23", "value": 11476.66015625}, {"date": "2022-11-24", "value": 11546.73046875}, {"date": "2022-11-25", "value": 11649.87988281}, {"date": "2022-11-28", "value": 11649.87988281}, {"date": "2022-11-29", "value": 11726.74023438}, {"date": "2022-11-30", "value": 11606.87011719}, {"date": "2022-12-01", "value": 11570.20996094}, {"date": "2022-12-02", "value": 11684.37011719}, {"date": "2022-12-05", "value": 11827.25976562}, {"date": "2022-12-06", "value": 11876.91992188}, {"date": "2022-12-07", "value": 11833.09960938}, {"date": "2022-12-08", "value": 11776.75}, {"date": "2022-12-09", "value": 11797.91992188}, {"date": "2022-12-12", "value": 11840.20019531}, {"date": "2022-12-13", "value": 11873.87988281}, {"date": "2022-12-14", "value": 11854.83984375}, {"date": "2022-12-15", "value": 11954.88964844}, {"date": "2022-12-16", "value": 11897.03027344}, {"date": "2022-12-19", "value": 11945.62988281}, {"date": "2022-12-20", "value": 11935.34960938}, {"date": "2022-12-21", "value": 11967.4296875}, {"date": "2022-12-22", "value": 11901.91015625}, {"date": "2022-12-23", "value": 11881.16015625}, {"date": "2022-12-26", "value": 11858.88964844}, {"date": "2022-12-27", "value": 11858.88964844}, {"date": "2022-12-28", "value": 11866.08984375}, {"date": "2022-12-29", "value": 11886.37988281}, {"date": "2022-12-30", "value": 11906.87011719}, {"date": "2023-01-02", "value": 11972.25976562}, {"date": "2023-01-03", "value": 11981.76953125}, {"date": "2023-01-04", "value": 11806.04003906}, {"date": "2023-01-05", "value": 11909.28027344}, {"date": "2023-01-06", "value": 11943.28027344}, {"date": "2023-01-09", "value": 11843.70019531}, {"date": "2023-01-10", "value": 12022.08007812}, {"date": "2023-01-11", "value": 12101.33007812}, {"date": "2023-01-12", "value": 12134.45019531}, {"date": "2023-01-13", "value": 12126.12988281}, {"date": "2023-01-16", "value": 12201.0703125}, {"date": "2023-01-17", "value": 12245.13964844}, {"date": "2023-01-18", "value": 12225.40039062}, {"date": "2023-01-19", "value": 12175.86035156}, {"date": "2023-01-20", "value": 12177.62988281}, {"date": "2023-01-23", "value": 12207.90039062}, {"date": "2023-01-24", "value": 12250.23046875}, {"date": "2023-01-25", "value": 12212.50976562}, {"date": "2023-01-26", "value": 12234.28027344}, {"date": "2023-01-27", "value": 12307.28027344}, {"date": "2023-01-30", "value": 12296.12988281}, {"date": "2023-01-31", "value": 12315.91015625}, {"date": "2023-02-01", "value": 12176.91992188}, {"date": "2023-02-02", "value": 12254.99023438}, {"date": "2023-02-03", "value": 12388.84960938}, {"date": "2023-02-06", "value": 12333.63964844}, {"date": "2023-02-07", "value": 12176.71972656}, {"date": "2023-02-08", "value": 12115.4296875}, {"date": "2023-02-09", "value": 12171.04003906}, {"date": "2023-02-10", "value": 12181.30957031}, {"date": "2023-02-13", "value": 12095.1796875}, {"date": "2023-02-14", "value": 12069.45019531}, {"date": "2023-02-15", "value": 12183.12988281}, {"date": "2023-02-16", "value": 12142.54003906}, {"date": "2023-02-17", "value": 12119.74023438}, {"date": "2023-02-20", "value": 12016.66992188}, {"date": "2023-02-21", "value": 12059.61035156}, {"date": "2023-02-22", "value": 12029.33007812}, {"date": "2023-02-23", "value": 11994.5703125}, {"date": "2023-02-24", "value": 11965.54003906}, {"date": "2023-02-27", "value": 11972.62011719}, {"date": "2023-02-28", "value": 11953.04003906}, {"date": "2023-03-01", "value": 11991.62988281}, {"date": "2023-03-02", "value": 12075.20996094}, {"date": "2023-03-03", "value": 12039.36035156}, {"date": "2023-03-06", "value": 12039.16015625}, {"date": "2023-03-07", "value": 12068.0}, {"date": "2023-03-08", "value": 12098.0}, {"date": "2023-03-09", "value": 11963.0}, {"date": "2023-03-10", "value": 12023.0}, {"date": "2023-03-13", "value": 12027.0}, {"date": "2023-03-14", "value": 12138.0}, {"date": "2023-03-15", "value": 12237.0}, {"date": "2023-03-16", "value": 12082.0}, {"date": "2023-03-17", "value": 12083.0}, {"date": "2023-03-20", "value": 12056.0}, {"date": "2023-03-21", "value": 12147.0}, {"date": "2023-03-22", "value": 12230.0}, {"date": "2023-03-23", "value": 12259.0}, {"date": "2023-03-24", "value": 12354.0}, {"date": "2023-03-27", "value": 12215.0}, {"date": "2023-03-28", "value": 12246.0}, {"date": "2023-03-29", "value": 12294.0}, {"date": "2023-03-30", "value": 12359.0}, {"date": "2023-03-31", "value": 12403.0}, {"date": "2023-04-03", "value": 12361.0}, {"date": "2023-04-04", "value": 12353.0}, {"date": "2023-04-05", "value": 12394.0}, {"date": "2023-04-06", "value": 12405.0}, {"date": "2023-04-07", "value": 12362.0}, {"date": "2023-04-10", "value": 12412.0}, {"date": "2023-04-11", "value": 12412.0}, {"date": "2023-04-12", "value": 12428.0}, {"date": "2023-04-13", "value": 12452.0}, {"date": "2023-04-14", "value": 12532.0}, {"date": "2023-04-17", "value": 12618.0}, {"date": "2023-04-18", "value": 12530.0}, {"date": "2023-04-19", "value": 12520.0}, {"date": "2023-04-20", "value": 12447.0}, {"date": "2023-04-21", "value": 12500.0}, {"date": "2023-04-24", "value": 12492.0}, {"date": "2023-04-25", "value": 12551.0}, {"date": "2023-04-26", "value": 12556.0}, {"date": "2023-04-27", "value": 12531.0}, {"date": "2023-04-28", "value": 12545.0}, {"date": "2023-05-01", "value": 12476.0}, {"date": "2023-05-02", "value": 12476.0}, {"date": "2023-05-03", "value": 12478.0}, {"date": "2023-05-04", "value": 12585.0}, {"date": "2023-05-05", "value": 12640.0}, {"date": "2023-05-08", "value": 12583.0}, {"date": "2023-05-09", "value": 12586.0}, {"date": "2023-05-10", "value": 12518.0}, {"date": "2023-05-11", "value": 12512.0}, {"date": "2023-05-12", "value": 12488.0}, {"date": "2023-05-15", "value": 12468.0}, {"date": "2023-05-16", "value": 12385.0}, {"date": "2023-05-17", "value": 12404.0}, {"date": "2023-05-18", "value": 12369.0}, {"date": "2023-05-19", "value": 12388.0}, {"date": "2023-05-22", "value": 12355.0}, {"date": "2023-05-23", "value": 12356.0}, {"date": "2023-05-24", "value": 12284.0}, {"date": "2023-05-25", "value": 12241.0}, {"date": "2023-05-26", "value": 12216.0}, {"date": "2023-05-29", "value": 12230.0}, {"date": "2023-05-30", "value": 12202.0}, {"date": "2023-05-31", "value": 12205.0}, {"date": "2023-06-01", "value": 12136.0}, {"date": "2023-06-02", "value": 12183.0}, {"date": "2023-06-05", "value": 12269.0}, {"date": "2023-06-06", "value": 12208.0}, {"date": "2023-06-07", "value": 12227.0}, {"date": "2023-06-08", "value": 12237.0}, {"date": "2023-06-09", "value": 12235.0}, {"date": "2023-06-12", "value": 12259.0}, {"date": "2023-06-13", "value": 12291.0}, {"date": "2023-06-14", "value": 12346.0}, {"date": "2023-06-15", "value": 12369.0}, {"date": "2023-06-16", "value": 12391.0}, {"date": "2023-06-19", "value": 12511.0}, {"date": "2023-06-20", "value": 12498.0}, {"date": "2023-06-21", "value": 12522.0}, {"date": "2023-06-22", "value": 12521.0}, {"date": "2023-06-23", "value": 12601.0}, {"date": "2023-06-26", "value": 12430.0}, {"date": "2023-06-27", "value": 12492.0}, {"date": "2023-06-28", "value": 12577.0}, {"date": "2023-06-29", "value": 12587.0}, {"date": "2023-06-30", "value": 12556.0}, {"date": "2023-07-03", "value": 12471.0}, {"date": "2023-07-04", "value": 12529.0}, {"date": "2023-07-05", "value": 12540.0}, {"date": "2023-07-06", "value": 12508.0}, {"date": "2023-07-07", "value": 12543.0}, {"date": "2023-07-10", "value": 12568.0}, {"date": "2023-07-11", "value": 12629.0}, {"date": "2023-07-12", "value": 12703.0}, {"date": "2023-07-13", "value": 12743.0}, {"date": "2023-07-14", "value": 12904.0}, {"date": "2023-07-17", "value": 12956.0}, {"date": "2023-07-18", "value": 12981.0}, {"date": "2023-07-19", "value": 13033.0}, {"date": "2023-07-20", "value": 12976.0}, {"date": "2023-07-21", "value": 12954.0}, {"date": "2023-07-24", "value": 12882.0}, {"date": "2023-07-25", "value": 12826.0}, {"date": "2023-07-26", "value": 12792.0}, {"date": "2023-07-27", "value": 12848.0}, {"date": "2023-07-28", "value": 12884.0}, {"date": "2023-07-31", "value": 12718.0}, {"date": "2023-08-01", "value": 12788.0}, {"date": "2023-08-02", "value": 12741.0}, {"date": "2023-08-03", "value": 12761.0}, {"date": "2023-08-04", "value": 12701.0}, {"date": "2023-08-07", "value": 12726.0}, {"date": "2023-08-08", "value": 12776.0}, {"date": "2023-08-09", "value": 12742.0}, {"date": "2023-08-10", "value": 12769.0}, {"date": "2023-08-11", "value": 12831.0}, {"date": "2023-08-14", "value": 13240.0}, {"date": "2023-08-15", "value": 13167.0}, {"date": "2023-08-16", "value": 13169.0}, {"date": "2023-08-17", "value": 13149.0}, {"date": "2023-08-18", "value": 13149.0}, {"date": "2023-08-21", "value": 13085.0}, {"date": "2023-08-22", "value": 13153.0}, {"date": "2023-08-23", "value": 13127.0}, {"date": "2023-08-24", "value": 13007.0}, {"date": "2023-08-25", "value": 13064.0}, {"date": "2023-08-28", "value": 13004.0}, {"date": "2023-08-29", "value": 13017.0}, {"date": "2023-08-30", "value": 13025.0}, {"date": "2023-08-31", "value": 13132.0}, {"date": "2023-09-01", "value": 13124.0}, {"date": "2023-09-04", "value": 13091.0}, {"date": "2023-09-05", "value": 13058.0}, {"date": "2023-09-06", "value": 12992.0}, {"date": "2023-09-07", "value": 12991.0}, {"date": "2023-09-08", "value": 12960.0}, {"date": "2023-09-11", "value": 12963.0}, {"date": "2023-09-12", "value": 13019.0}, {"date": "2023-09-13", "value": 12999.0}, {"date": "2023-09-14", "value": 13024.0}, {"date": "2023-09-15", "value": 13013.0}, {"date": "2023-09-18", "value": 12939.0}, {"date": "2023-09-19", "value": 12937.0}, {"date": "2023-09-20", "value": 12977.0}, {"date": "2023-09-21", "value": 12989.0}, {"date": "2023-09-22", "value": 12948.0}, {"date": "2023-09-25", "value": 12953.0}, {"date": "2023-09-26", "value": 12955.0}, {"date": "2023-09-27", "value": 12887.0}, {"date": "2023-09-28", "value": 12823.0}, {"date": "2023-09-29", "value": 12806.0}, {"date": "2023-10-02", "value": 12908.0}, {"date": "2023-10-03", "value": 12823.0}, {"date": "2023-10-04", "value": 12763.0}, {"date": "2023-10-05", "value": 12788.0}, {"date": "2023-10-06", "value": 12796.0}, {"date": "2023-10-09", "value": 12841.0}, {"date": "2023-10-10", "value": 12788.0}, {"date": "2023-10-11", "value": 12866.0}, {"date": "2023-10-12", "value": 12917.0}, {"date": "2023-10-13", "value": 12950.0}, {"date": "2023-10-16", "value": 12827.0}, {"date": "2023-10-17", "value": 12816.0}, {"date": "2023-10-18", "value": 12835.0}, {"date": "2023-10-19", "value": 12851.0}, {"date": "2023-10-20", "value": 12845.0}, {"date": "2023-10-23", "value": 12912.0}, {"date": "2023-10-24", "value": 12922.0}, {"date": "2023-10-25", "value": 12928.0}, {"date": "2023-10-26", "value": 12860.0}, {"date": "2023-10-27", "value": 12831.0}, {"date": "2023-10-30", "value": 12873.0}, {"date": "2023-10-31", "value": 12900.0}, {"date": "2023-11-01", "value": 13002.0}, {"date": "2023-11-02", "value": 12879.0}, {"date": "2023-11-03", "value": 12981.0}, {"date": "2023-11-06", "value": 13012.0}, {"date": "2023-11-07", "value": 13157.0}, {"date": "2023-11-08", "value": 13073.0}, {"date": "2023-11-09", "value": 13095.0}, {"date": "2023-11-10", "value": 13099.0}, {"date": "2023-11-13", "value": 13066.0}, {"date": "2023-11-14", "value": 13090.0}, {"date": "2023-11-15", "value": 13139.0}, {"date": "2023-11-16", "value": 13311.0}, {"date": "2023-11-17", "value": 13281.0}, {"date": "2023-11-20", "value": 13309.0}, {"date": "2023-11-21", "value": 13375.0}, {"date": "2023-11-22", "value": 13388.0}, {"date": "2023-11-23", "value": 13362.0}, {"date": "2023-11-24", "value": 13396.0}, {"date": "2023-11-27", "value": 13385.0}, {"date": "2023-11-28", "value": 13449.0}, {"date": "2023-11-29", "value": 13450.0}, {"date": "2023-11-30", "value": 13474.0}, {"date": "2023-12-01", "value": 13370.0}, {"date": "2023-12-04", "value": 13369.0}, {"date": "2023-12-05", "value": 13303.0}, {"date": "2023-12-06", "value": 13261.0}, {"date": "2023-12-07", "value": 13230.0}, {"date": "2023-12-08", "value": 13226.0}, {"date": "2023-12-11", "value": 13241.0}, {"date": "2023-12-12", "value": 13239.0}, {"date": "2023-12-13", "value": 13298.0}, {"date": "2023-12-14", "value": 13301.0}, {"date": "2023-12-15", "value": 13472.0}, {"date": "2023-12-18", "value": 13541.0}, {"date": "2023-12-19", "value": 13482.0}, {"date": "2023-12-20", "value": 13513.0}, {"date": "2023-12-21", "value": 13513.0}, {"date": "2023-12-22", "value": 13569.0}, {"date": "2023-12-25", "value": 13620.0}, {"date": "2023-12-26", "value": 13620.0}, {"date": "2023-12-27", "value": 13620.0}, {"date": "2023-12-28", "value": 13657.0}, {"date": "2023-12-29", "value": 13686.0}, {"date": "2024-01-01", "value": 13632.0}, {"date": "2024-01-02", "value": 13632.0}, {"date": "2024-01-03", "value": 13515.0}, {"date": "2024-01-04", "value": 13438.0}, {"date": "2024-01-05", "value": 13480.0}, {"date": "2024-01-08", "value": 13435.0}, {"date": "2024-01-09", "value": 13479.0}, {"date": "2024-01-10", "value": 13509.0}, {"date": "2024-01-11", "value": 13478.0}, {"date": "2024-01-12", "value": 13598.0}, {"date": "2024-01-15", "value": 13483.0}, {"date": "2024-01-16", "value": 13477.0}, {"date": "2024-01-17", "value": 13412.0}, {"date": "2024-01-18", "value": 13395.0}, {"date": "2024-01-19", "value": 13408.0}, {"date": "2024-01-22", "value": 13406.0}, {"date": "2024-01-23", "value": 13409.0}, {"date": "2024-01-24", "value": 13380.0}, {"date": "2024-01-25", "value": 13412.0}, {"date": "2024-01-26", "value": 13415.0}, {"date": "2024-01-29", "value": 13390.0}, {"date": "2024-01-30", "value": 13326.0}, {"date": "2024-01-31", "value": 13349.0}, {"date": "2024-02-01", "value": 13346.0}, {"date": "2024-02-02", "value": 13308.0}, {"date": "2024-02-05", "value": 13401.0}, {"date": "2024-02-06", "value": 13242.0}, {"date": "2024-02-07", "value": 13222.0}, {"date": "2024-02-08", "value": 13262.0}, {"date": "2024-02-09", "value": 13252.0}, {"date": "2024-02-12", "value": 13263.0}, {"date": "2024-02-13", "value": 13260.0}, {"date": "2024-02-14", "value": 13271.0}, {"date": "2024-02-15", "value": 13184.0}, {"date": "2024-02-16", "value": 13218.0}, {"date": "2024-02-19", "value": 13271.0}, {"date": "2024-02-20", "value": 13270.0}, {"date": "2024-02-21", "value": 13452.0}, {"date": "2024-02-22", "value": 13296.0}, {"date": "2024-02-23", "value": 13546.0}, {"date": "2024-02-26", "value": 13488.0}, {"date": "2024-02-27", "value": 13519.0}, {"date": "2024-02-28", "value": 13516.0}, {"date": "2024-02-29", "value": 13468.0}, {"date": "2024-03-01", "value": 13505.0}, {"date": "2024-03-02", "value": 13570.63445487}, {"date": "2024-03-03", "value": 13579.93947125}, {"date": "2024-03-04", "value": 13508.34667729}, {"date": "2024-03-05", "value": 13531.32932644}, {"date": "2024-03-06", "value": 13526.61220758}, {"date": "2024-03-07", "value": 13658.27962391}, {"date": "2024-03-08", "value": 13703.94929522}, {"date": "2024-03-09", "value": 13676.30607379}, {"date": "2024-03-10", "value": 13679.0375958}, {"date": "2024-03-11", "value": 13686.22656086}, {"date": "2024-03-12", "value": 13689.23197964}, {"date": "2024-03-13", "value": 13691.66753611}, {"date": "2024-03-14", "value": 13713.85806714}, {"date": "2024-03-15", "value": 13702.2930477}, {"date": "2024-03-16", "value": 13698.29428292}, {"date": "2024-03-17", "value": 13710.8080675}, {"date": "2024-03-18", "value": 13702.28643976}, {"date": "2024-03-19", "value": 13634.48033685}, {"date": "2024-03-20", "value": 13631.7341565}, {"date": "2024-03-21", "value": 13746.86177421}, {"date": "2024-03-22", "value": 13684.66994132}, {"date": "2024-03-23", "value": 13633.33833458}, {"date": "2024-03-24", "value": 13652.47322055}, {"date": "2024-03-25", "value": 13573.91882352}, {"date": "2024-03-26", "value": 13717.48881543}, {"date": "2024-03-27", "value": 13655.21846679}, {"date": "2024-03-28", "value": 13656.97900076}, {"date": "2024-03-29", "value": 13669.06712322}, {"date": "2024-03-30", "value": 13653.34779923}, {"date": "2024-03-31", "value": 13662.13386303}, {"date": "2024-04-01", "value": 13623.893266}, {"date": "2024-04-02", "value": 13520.52100286}, {"date": "2024-04-03", "value": 13587.23830202}, {"date": "2024-04-04", "value": 13737.05785934}, {"date": "2024-04-05", "value": 13731.16247057}, {"date": "2024-04-06", "value": 13765.5119841}, {"date": "2024-04-07", "value": 13767.40986937}, {"date": "2024-04-08", "value": 13731.96689506}, {"date": "2024-04-09", "value": 13769.78935035}, {"date": "2024-04-10", "value": 13755.05417475}, {"date": "2024-04-11", "value": 13646.81161214}, {"date": "2024-04-12", "value": 13538.33669514}, {"date": "2024-04-13", "value": 13512.0427759}, {"date": "2024-04-14", "value": 13529.58325944}, {"date": "2024-04-15", "value": 13509.48628322}, {"date": "2024-04-16", "value": 13476.48567713}, {"date": "2024-04-17", "value": 13463.98664311}, {"date": "2024-04-18", "value": 13504.4761409}, {"date": "2024-04-19", "value": 13468.64149135}, {"date": "2024-04-20", "value": 13538.29016239}, {"date": "2024-04-21", "value": 13546.53197049}, {"date": "2024-04-22", "value": 13500.71824433}, {"date": "2024-04-23", "value": 13508.60820078}, {"date": "2024-04-24", "value": 13577.38666247}, {"date": "2024-04-25", "value": 13549.36096348}, {"date": "2024-04-26", "value": 13591.42051918}, {"date": "2024-04-27", "value": 13547.27989694}, {"date": "2024-04-28", "value": 13551.15086688}, {"date": "2024-04-29", "value": 13549.8775023}, {"date": "2024-04-30", "value": 13541.86436309}, {"date": "2024-05-01", "value": 13477.66655011}, {"date": "2024-05-02", "value": 13500.22538305}, {"date": "2024-05-03", "value": 13551.18893759}, {"date": "2024-05-04", "value": 13649.60351895}, {"date": "2024-05-05", "value": 13654.04723727}, {"date": "2024-05-06", "value": 13700.68361108}, {"date": "2024-05-07", "value": 13631.5645776}, {"date": "2024-05-08", "value": 13630.66636888}, {"date": "2024-05-09", "value": 13615.16948735}, {"date": "2024-05-10", "value": 13707.05382565}, {"date": "2024-05-11", "value": 13703.13506432}, {"date": "2024-05-12", "value": 13707.73652344}, {"date": "2024-05-13", "value": 13705.6292664}, {"date": "2024-05-14", "value": 13665.42603084}, {"date": "2024-05-15", "value": 13745.22474441}, {"date": "2024-05-16", "value": 13830.97639777}, {"date": "2024-05-17", "value": 13859.16905317}, {"date": "2024-05-18", "value": 13794.87057663}, {"date": "2024-05-19", "value": 13808.68550283}, {"date": "2024-05-20", "value": 13803.4191491}, {"date": "2024-05-21", "value": 13728.85992518}, {"date": "2024-05-22", "value": 13803.55363503}, {"date": "2024-05-23", "value": 13724.86812337}, {"date": "2024-05-24", "value": 13710.03908059}, {"date": "2024-05-25", "value": 13774.40293173}, {"date": "2024-05-26", "value": 13780.81825432}, {"date": "2024-05-27", "value": 13736.32050776}, {"date": "2024-05-28", "value": 13748.28070603}, {"date": "2024-05-29", "value": 13730.46185323}, {"date": "2024-05-30", "value": 13688.9998368}, {"date": "2024-05-31", "value": 13644.13821066}, {"date": "2024-06-01", "value": 13669.56553099}, {"date": "2024-06-02", "value": 13671.09055317}, {"date": "2024-06-03", "value": 13696.76158044}, {"date": "2024-06-04", "value": 13757.45962566}, {"date": "2024-06-05", "value": 13773.72408826}, {"date": "2024-06-06", "value": 13851.38729214}, {"date": "2024-06-07", "value": 13773.07661121}, {"date": "2024-06-08", "value": 13687.68430147}, {"date": "2024-06-09", "value": 13681.72089543}, {"date": "2024-06-10", "value": 13784.163631}, {"date": "2024-06-11", "value": 13584.58118104}, {"date": "2024-06-12", "value": 13551.94661531}, {"date": "2024-06-13", "value": 13670.9361253}, {"date": "2024-06-14", "value": 13537.45243473}, {"date": "2024-06-15", "value": 13532.41293612}, {"date": "2024-06-16", "value": 13543.18443747}, {"date": "2024-06-17", "value": 13478.75666115}, {"date": "2024-06-18", "value": 13562.40392587}, {"date": "2024-06-19", "value": 13546.0782765}, {"date": "2024-06-20", "value": 13558.1931152}, {"date": "2024-06-21", "value": 13509.16417731}, {"date": "2024-06-22", "value": 13522.40696617}, {"date": "2024-06-23", "value": 13524.06452982}, {"date": "2024-06-24", "value": 13489.64518812}, {"date": "2024-06-25", "value": 13523.13813392}, {"date": "2024-06-26", "value": 13518.18948888}, {"date": "2024-06-27", "value": 13497.98959416}, {"date": "2024-06-28", "value": 13420.80328293}, {"date": "2024-06-29", "value": 13451.88078535}, {"date": "2024-06-30", "value": 13455.598002}, {"date": "2024-07-01", "value": 13470.60807671}, {"date": "2024-07-02", "value": 13515.41942983}, {"date": "2024-07-03", "value": 13492.00210335}, {"date": "2024-07-04", "value": 13553.14544002}, {"date": "2024-07-05", "value": 13675.2430796}, {"date": "2024-07-06", "value": 13688.49810971}, {"date": "2024-07-07", "value": 13696.26044189}, {"date": "2024-07-08", "value": 13679.84676047}, {"date": "2024-07-09", "value": 13697.81351644}, {"date": "2024-07-10", "value": 13680.06940013}, {"date": "2024-07-11", "value": 13706.80386236}, {"date": "2024-07-12", "value": 13717.66055768}, {"date": "2024-07-13", "value": 13785.2399503}, {"date": "2024-07-14", "value": 13812.52692616}, {"date": "2024-07-15", "value": 13759.74578305}, {"date": "2024-07-16", "value": 13733.90495958}, {"date": "2024-07-17", "value": 13730.75828123}, {"date": "2024-07-18", "value": 13766.48948306}, {"date": "2024-07-19", "value": 13690.25300127}, {"date": "2024-07-20", "value": 13726.18633348}, {"date": "2024-07-21", "value": 13725.08395616}, {"date": "2024-07-22", "value": 13713.241311}, {"date": "2024-07-23", "value": 13712.87109064}, {"date": "2024-07-24", "value": 13678.51629672}, {"date": "2024-07-25", "value": 13700.9750675}, {"date": "2024-07-26", "value": 13701.79795846}, {"date": "2024-07-27", "value": 13692.19692323}, {"date": "2024-07-28", "value": 13729.46132088}, {"date": "2024-07-29", "value": 13712.13135875}, {"date": "2024-07-30", "value": 13553.48372694}, {"date": "2024-07-31", "value": 13571.18350427}, {"date": "2024-08-01", "value": 13540.67047707}, {"date": "2024-08-02", "value": 13557.95586558}, {"date": "2024-08-03", "value": 13696.0261193}, {"date": "2024-08-04", "value": 13719.66638594}, {"date": "2024-08-05", "value": 13716.32349496}, {"date": "2024-08-06", "value": 13838.40638082}, {"date": "2024-08-07", "value": 13736.48592631}, {"date": "2024-08-08", "value": 13839.8237088}, {"date": "2024-08-09", "value": 13868.14226237}, {"date": "2024-08-10", "value": 13810.77363252}, {"date": "2024-08-11", "value": 13816.28625637}, {"date": "2024-08-12", "value": 13875.27854379}, {"date": "2024-08-13", "value": 13812.55381576}, {"date": "2024-08-14", "value": 13857.89805368}, {"date": "2024-08-15", "value": 13868.48923993}, {"date": "2024-08-16", "value": 13883.8611807}, {"date": "2024-08-17", "value": 13959.32136543}, {"date": "2024-08-18", "value": 13956.77298699}, {"date": "2024-08-19", "value": 13940.16803776}, {"date": "2024-08-20", "value": 14061.08246043}, {"date": "2024-08-21", "value": 14035.19893485}, {"date": "2024-08-22", "value": 14135.79173484}, {"date": "2024-08-23", "value": 14095.81215477}, {"date": "2024-08-24", "value": 14235.89840221}, {"date": "2024-08-25", "value": 14173.44138805}, {"date": "2024-08-26", "value": 14210.28232477}, {"date": "2024-08-27", "value": 14113.23902252}, {"date": "2024-08-28", "value": 14082.07697499}, {"date": "2024-08-29", "value": 14124.41667629}, {"date": "2024-08-30", "value": 14005.26564402}, {"date": "2024-08-31", "value": 13968.38589566}, {"date": "2024-09-01", "value": 13967.96895284}, {"date": "2024-09-02", "value": 13962.97630774}, {"date": "2024-09-03", "value": 13908.62725038}, {"date": "2024-09-04", "value": 13958.34207886}, {"date": "2024-09-05", "value": 14040.36738093}, {"date": "2024-09-06", "value": 14133.71361488}, {"date": "2024-09-07", "value": 14093.78648952}, {"date": "2024-09-08", "value": 14089.04920278}, {"date": "2024-09-09", "value": 14042.00173549}, {"date": "2024-09-10", "value": 14019.82842315}, {"date": "2024-09-11", "value": 13994.56597188}, {"date": "2024-09-12", "value": 14026.58897666}, {"date": "2024-09-13", "value": 14109.29430816}, {"date": "2024-09-14", "value": 14134.29249449}, {"date": "2024-09-15", "value": 14124.36047518}, {"date": "2024-09-16", "value": 14166.44865214}, {"date": "2024-09-17", "value": 14141.57289932}, {"date": "2024-09-18", "value": 14150.72651119}, {"date": "2024-09-19", "value": 14093.2984001}, {"date": "2024-09-20", "value": 14209.10632377}, {"date": "2024-09-21", "value": 14224.3217617}, {"date": "2024-09-22", "value": 14219.40818296}, {"date": "2024-09-23", "value": 14206.58068204}, {"date": "2024-09-24", "value": 14186.91876419}, {"date": "2024-09-25", "value": 14291.88353019}, {"date": "2024-09-26", "value": 14219.04887102}, {"date": "2024-09-27", "value": 14204.01153869}, {"date": "2024-09-28", "value": 14229.24677719}, {"date": "2024-09-29", "value": 14224.98131585}, {"date": "2024-09-30", "value": 14239.77111506}, {"date": "2024-10-01", "value": 14164.43491008}, {"date": "2024-10-02", "value": 14160.3223324}, {"date": "2024-10-03", "value": 14070.54891478}, {"date": "2024-10-04", "value": 14072.93786327}, {"date": "2024-10-05", "value": 14040.64985562}, {"date": "2024-10-06", "value": 14004.70938358}, {"date": "2024-10-07", "value": 14068.56395846}, {"date": "2024-10-08", "value": 14036.35868247}, {"date": "2024-10-09", "value": 14040.1616838}, {"date": "2024-10-10", "value": 14017.57183449}, {"date": "2024-10-11", "value": 13978.98730727}, {"date": "2024-10-12", "value": 14008.64977061}, {"date": "2024-10-13", "value": 13980.05901961}, {"date": "2024-10-14", "value": 13959.11427678}, {"date": "2024-10-15", "value": 13965.50912264}, {"date": "2024-10-16", "value": 13956.83585415}, {"date": "2024-10-17", "value": 13900.79129247}, {"date": "2024-10-18", "value": 13867.4113293}, {"date": "2024-10-19", "value": 13948.22346442}, {"date": "2024-10-20", "value": 13920.71330046}, {"date": "2024-10-21", "value": 13900.9626991}, {"date": "2024-10-22", "value": 13872.07491068}, {"date": "2024-10-23", "value": 13833.50732676}, {"date": "2024-10-24", "value": 13810.72222172}, {"date": "2024-10-25", "value": 13856.70641868}, {"date": "2024-10-26", "value": 13837.03691766}, {"date": "2024-10-27", "value": 13837.68330212}, {"date": "2024-10-28", "value": 13829.13593749}, {"date": "2024-10-29", "value": 13845.65996073}, {"date": "2024-10-30", "value": 13811.92664004}, {"date": "2024-10-31", "value": 13877.14398112}, {"date": "2024-11-01", "value": 13906.85402564}, {"date": "2024-11-02", "value": 13943.1534236}, {"date": "2024-11-03", "value": 13867.47991449}, {"date": "2024-11-04", "value": 13904.70666802}, {"date": "2024-11-05", "value": 13901.07815115}, {"date": "2024-11-06", "value": 13864.14383674}, {"date": "2024-11-07", "value": 13692.45115443}, {"date": "2024-11-08", "value": 13826.28520038}, {"date": "2024-11-09", "value": 13749.97206222}, {"date": "2024-11-10", "value": 13736.7130296}, {"date": "2024-11-11", "value": 13789.15277149}, {"date": "2024-11-12", "value": 13670.12752845}, {"date": "2024-11-13", "value": 13609.57384327}, {"date": "2024-11-14", "value": 13531.58387937}, {"date": "2024-11-15", "value": 13484.30245285}, {"date": "2024-11-16", "value": 13524.03032918}, {"date": "2024-11-17", "value": 13499.31410488}, {"date": "2024-11-18", "value": 13518.65053959}, {"date": "2024-11-19", "value": 13577.46390226}, {"date": "2024-11-20", "value": 13588.61903482}, {"date": "2024-11-21", "value": 13536.08450109}, {"date": "2024-11-22", "value": 13467.93661389}, {"date": "2024-11-23", "value": 13374.88302887}, {"date": "2024-11-24", "value": 13381.59223309}, {"date": "2024-11-25", "value": 13451.87879232}, {"date": "2024-11-26", "value": 13416.22957551}, {"date": "2024-11-27", "value": 13463.31467233}, {"date": "2024-11-28", "value": 13537.43707691}, {"date": "2024-11-29", "value": 13564.1990624}, {"date": "2024-11-30", "value": 13616.67344809}, {"date": "2024-12-01", "value": 13610.28818813}, {"date": "2024-12-02", "value": 13510.27756025}, {"date": "2024-12-03", "value": 13479.57358984}, {"date": "2024-12-04", "value": 13501.96306708}, {"date": "2024-12-05", "value": 13489.85716171}, {"date": "2024-12-06", "value": 13588.72006058}, {"date": "2024-12-07", "value": 13565.43030396}, {"date": "2024-12-08", "value": 13573.78588663}, {"date": "2024-12-09", "value": 13573.33675425}, {"date": "2024-12-10", "value": 13582.07818686}, {"date": "2024-12-11", "value": 13533.4403684}, {"date": "2024-12-12", "value": 13497.60991289}, {"date": "2024-12-13", "value": 13485.279379}, {"date": "2024-12-14", "value": 13527.17999561}, {"date": "2024-12-15", "value": 13527.636055}, {"date": "2024-12-16", "value": 13511.1546363}, {"date": "2024-12-17", "value": 13498.58417028}, {"date": "2024-12-18", "value": 13476.32140277}, {"date": "2024-12-19", "value": 13334.03062105}, {"date": "2024-12-20", "value": 13338.75706539}, {"date": "2024-12-21", "value": 13441.96226497}, {"date": "2024-12-22", "value": 13426.24045134}, {"date": "2024-12-23", "value": 13385.38217902}, {"date": "2024-12-24", "value": 13346.80348478}, {"date": "2024-12-25", "value": 13361.93918702}, {"date": "2024-12-26", "value": 13379.24915564}, {"date": "2024-12-27", "value": 13405.93454617}, {"date": "2024-12-28", "value": 13440.0176417}, {"date": "2024-12-29", "value": 13472.28075229}, {"date": "2024-12-30", "value": 13433.80947563}, {"date": "2024-12-31", "value": 13417.32142786}, {"date": "2025-01-01", "value": 13304.08296672}, {"date": "2025-01-02", "value": 13326.81055165}, {"date": "2025-01-03", "value": 13224.47299062}, {"date": "2025-01-04", "value": 13314.30750695}, {"date": "2025-01-05", "value": 13316.96208923}, {"date": "2025-01-06", "value": 13271.99321385}, {"date": "2025-01-07", "value": 13391.42090913}, {"date": "2025-01-08", "value": 13406.97764627}, {"date": "2025-01-09", "value": 13383.8294361}, {"date": "2025-01-10", "value": 13364.67832848}, {"date": "2025-01-11", "value": 13270.32643888}, {"date": "2025-01-12", "value": 13270.00128133}, {"date": "2025-01-13", "value": 13267.86689875}, {"date": "2025-01-14", "value": 13277.19169663}, {"date": "2025-01-15", "value": 13371.05685529}, {"date": "2025-01-16", "value": 13350.00495821}, {"date": "2025-01-17", "value": 13378.71539678}, {"date": "2025-01-18", "value": 13319.65451032}, {"date": "2025-01-19", "value": 13305.06311849}, {"date": "2025-01-20", "value": 13335.24014471}, {"date": "2025-01-21", "value": 13460.21270596}, {"date": "2025-01-22", "value": 13511.97818697}, {"date": "2025-01-23", "value": 13513.40804312}, {"date": "2025-01-24", "value": 13522.07291065}, {"date": "2025-01-25", "value": 13625.92612008}, {"date": "2025-01-26", "value": 13628.37828328}, {"date": "2025-01-27", "value": 13555.20904429}, {"date": "2025-01-28", "value": 13544.3293919}, {"date": "2025-01-29", "value": 13516.89725683}, {"date": "2025-01-30", "value": 13516.48696607}, {"date": "2025-01-31", "value": 13485.28851774}, {"date": "2025-02-01", "value": 13443.12420518}, {"date": "2025-02-02", "value": 13427.31193547}, {"date": "2025-02-03", "value": 13279.31195534}, {"date": "2025-02-04", "value": 13416.11333385}, {"date": "2025-02-05", "value": 13454.68230067}, {"date": "2025-02-06", "value": 13512.81630121}, {"date": "2025-02-07", "value": 13476.313052}, {"date": "2025-02-08", "value": 13401.39091838}, {"date": "2025-02-09", "value": 13398.88662148}, {"date": "2025-02-10", "value": 13408.46411645}, {"date": "2025-02-11", "value": 13391.85569659}, {"date": "2025-02-12", "value": 13467.90795321}, {"date": "2025-02-13", "value": 13518.53832367}, {"date": "2025-02-14", "value": 13599.02877114}, {"date": "2025-02-15", "value": 13636.88973772}, {"date": "2025-02-16", "value": 13659.43449463}, {"date": "2025-02-17", "value": 13645.80819006}, {"date": "2025-02-18", "value": 13607.30258181}, {"date": "2025-02-19", "value": 13543.69008766}, {"date": "2025-02-20", "value": 13514.47336327}, {"date": "2025-02-21", "value": 13583.0737301}, {"date": "2025-02-22", "value": 13521.94806534}, {"date": "2025-02-23", "value": 13526.24955444}, {"date": "2025-02-24", "value": 13577.50882947}, {"date": "2025-02-25", "value": 13509.11143241}, {"date": "2025-02-26", "value": 13579.607157}, {"date": "2025-02-27", "value": 13514.14721183}, {"date": "2025-02-28", "value": 13510.78626109}, {"date": "2025-03-01", "value": 13396.52853835}, {"date": "2025-03-02", "value": 13364.94769393}, {"date": "2025-03-03", "value": 13502.36938601}, {"date": "2025-03-04", "value": 13701.19803414}, {"date": "2025-03-05", "value": 13853.20641008}, {"date": "2025-03-06", "value": 13960.67221165}, {"date": "2025-03-07", "value": 13880.68663976}, {"date": "2025-03-08", "value": 14027.97162364}, {"date": "2025-03-09", "value": 14016.046732}, {"date": "2025-03-10", "value": 14064.82321301}, {"date": "2025-03-11", "value": 14052.67101613}, {"date": "2025-03-12", "value": 14133.9028101}, {"date": "2025-03-13", "value": 14104.26670255}, {"date": "2025-03-14", "value": 14069.15122908}, {"date": "2025-03-15", "value": 14098.79249717}, {"date": "2025-03-16", "value": 14072.223499}, {"date": "2025-03-17", "value": 14096.88057195}, {"date": "2025-03-18", "value": 14132.09962518}, {"date": "2025-03-19", "value": 14155.74320923}, {"date": "2025-03-20", "value": 14082.72815728}, {"date": "2025-03-21", "value": 14062.75063323}, {"date": "2025-03-22", "value": 14024.97036047}, {"date": "2025-03-23", "value": 14041.671183}, {"date": "2025-03-24", "value": 14035.48505611}, {"date": "2025-03-25", "value": 14015.09629481}, {"date": "2025-03-26", "value": 13993.62659424}, {"date": "2025-03-27", "value": 13910.418219}, {"date": "2025-03-28", "value": 13983.07411261}, {"date": "2025-03-29", "value": 14032.38956333}, {"date": "2025-03-30", "value": 14055.77406481}, {"date": "2025-03-31", "value": 13998.6906}, {"date": "2025-04-01", "value": 13969.08109102}, {"date": "2025-04-02", "value": 13947.88555594}, {"date": "2025-04-03", "value": 14118.33243546}, {"date": "2025-04-04", "value": 14326.13016997}, {"date": "2025-04-05", "value": 14183.44230266}, {"date": "2025-04-06", "value": 14160.23401347}, {"date": "2025-04-07", "value": 14253.24319933}, {"date": "2025-04-08", "value": 14218.9446714}, {"date": "2025-04-09", "value": 14241.34967672}, {"date": "2025-04-10", "value": 14235.39223253}, {"date": "2025-04-11", "value": 14622.33335245}, {"date": "2025-04-12", "value": 14739.25653466}, {"date": "2025-04-13", "value": 14728.34877844}, {"date": "2025-04-14", "value": 14746.18225871}, {"date": "2025-04-15", "value": 14691.86173265}, {"date": "2025-04-16", "value": 14699.00075522}, {"date": "2025-04-17", "value": 14745.18958677}, {"date": "2025-04-18", "value": 14759.67844254}, {"date": "2025-04-19", "value": 14752.51913825}, {"date": "2025-04-20", "value": 14768.5768264}, {"date": "2025-04-21", "value": 14867.97906654}, {"date": "2025-04-22", "value": 14855.02177064}, {"date": "2025-04-23", "value": 14776.62814611}, {"date": "2025-04-24", "value": 14686.36182442}, {"date": "2025-04-25", "value": 14680.54540543}, {"date": "2025-04-26", "value": 14753.77397342}, {"date": "2025-04-27", "value": 14721.24799491}, {"date": "2025-04-28", "value": 14688.52402267}, {"date": "2025-04-29", "value": 14743.20910536}, {"date": "2025-04-30", "value": 14731.61033407}, {"date": "2025-05-01", "value": 14664.8612884}, {"date": "2025-05-02", "value": 14617.36755987}, {"date": "2025-05-03", "value": 14592.29061284}, {"date": "2025-05-04", "value": 14581.006791}, {"date": "2025-05-05", "value": 14634.82956581}, {"date": "2025-05-06", "value": 14583.85214904}, {"date": "2025-05-07", "value": 14678.92669537}, {"date": "2025-05-08", "value": 14637.62986979}, {"date": "2025-05-09", "value": 14477.67785336}, {"date": "2025-05-10", "value": 14505.60726967}, {"date": "2025-05-11", "value": 14524.91094401}, {"date": "2025-05-12", "value": 14434.92640667}, {"date": "2025-05-13", "value": 14331.18021873}, {"date": "2025-05-14", "value": 14466.91573129}, {"date": "2025-05-15", "value": 14483.34309531}, {"date": "2025-05-16", "value": 14549.11571545}, {"date": "2025-05-17", "value": 14448.29890742}, {"date": "2025-05-18", "value": 14471.71872383}, {"date": "2025-05-19", "value": 14451.02008827}, {"date": "2025-05-20", "value": 14510.67635033}, {"date": "2025-05-21", "value": 14580.72818128}, {"date": "2025-05-22", "value": 14643.70569782}, {"date": "2025-05-23", "value": 14651.33098005}, {"date": "2025-05-24", "value": 14677.74092307}, {"date": "2025-05-25", "value": 14671.80853398}, {"date": "2025-05-26", "value": 14723.69316152}, {"date": "2025-05-27", "value": 14714.76327938}, {"date": "2025-05-28", "value": 14617.31948287}, {"date": "2025-05-29", "value": 14483.38318905}, {"date": "2025-05-30", "value": 14583.09858787}, {"date": "2025-05-31", "value": 14509.29760932}, {"date": "2025-06-01", "value": 14489.17930004}, {"date": "2025-06-02", "value": 14616.3240129}, {"date": "2025-06-03", "value": 14624.65999554}, {"date": "2025-06-04", "value": 14628.47815879}, {"date": "2025-06-05", "value": 14653.16305957}, {"date": "2025-06-06", "value": 14666.29809804}, {"date": "2025-06-07", "value": 14587.18968935}, {"date": "2025-06-08", "value": 14613.39575344}, {"date": "2025-06-09", "value": 14623.74850079}, {"date": "2025-06-10", "value": 14529.29980841}, {"date": "2025-06-11", "value": 14486.61772726}, {"date": "2025-06-12", "value": 14571.80562484}, {"date": "2025-06-13", "value": 14624.22761812}, {"date": "2025-06-14", "value": 14747.90603955}, {"date": "2025-06-15", "value": 14698.77776012}, {"date": "2025-06-16", "value": 14643.24597949}, {"date": "2025-06-17", "value": 14708.12287883}, {"date": "2025-06-18", "value": 14583.49290619}, {"date": "2025-06-19", "value": 14510.35765707}, {"date": "2025-06-20", "value": 14483.78710065}, {"date": "2025-06-21", "value": 14408.97192596}, {"date": "2025-06-22", "value": 14472.6237642}, {"date": "2025-06-23", "value": 14425.35508109}, {"date": "2025-06-24", "value": 14487.82393453}, {"date": "2025-06-25", "value": 14518.34163384}, {"date": "2025-06-26", "value": 14608.46912317}, {"date": "2025-06-27", "value": 14682.77027732}, {"date": "2025-06-28", "value": 14782.78402721}, {"date": "2025-06-29", "value": 14753.06260864}, {"date": "2025-06-30", "value": 14790.94532177}, {"date": "2025-07-01", "value": 14922.2437754}, {"date": "2025-07-02", "value": 14980.31350315}, {"date": "2025-07-03", "value": 14903.88526926}, {"date": "2025-07-04", "value": 14830.79710704}, {"date": "2025-07-05", "value": 14836.53036888}, {"date": "2025-07-06", "value": 14791.79661662}, {"date": "2025-07-07", "value": 14806.92284094}, {"date": "2025-07-08", "value": 14788.86130223}, {"date": "2025-07-09", "value": 14884.54311925}, {"date": "2025-07-10", "value": 14853.72765511}, {"date": "2025-07-11", "value": 14788.32878039}, {"date": "2025-07-12", "value": 14787.30381059}, {"date": "2025-07-13", "value": 14775.3972866}, {"date": "2025-07-14", "value": 14764.52180961}, {"date": "2025-07-15", "value": 14763.3015858}, {"date": "2025-07-16", "value": 14791.89842806}, {"date": "2025-07-17", "value": 14835.11874337}, {"date": "2025-07-18", "value": 14749.2652691}, {"date": "2025-07-19", "value": 14682.93922785}, {"date": "2025-07-20", "value": 14713.10756751}, {"date": "2025-07-21", "value": 14658.4512117}, {"date": "2025-07-22", "value": 14773.82529362}, {"date": "2025-07-23", "value": 14841.74435027}, {"date": "2025-07-24", "value": 14993.97866159}, {"date": "2025-07-25", "value": 14901.0724451}, {"date": "2025-07-26", "value": 14812.60018901}, {"date": "2025-07-27", "value": 14861.02501307}, {"date": "2025-07-28", "value": 14834.69309513}, {"date": "2025-07-29", "value": 14573.11570458}, {"date": "2025-07-30", "value": 14519.03215696}, {"date": "2025-07-31", "value": 14416.94241088}, {"date": "2025-08-01", "value": 14434.37145688}, {"date": "2025-08-02", "value": 14753.11185108}, {"date": "2025-08-03", "value": 14724.17643855}, {"date": "2025-08-04", "value": 14755.23080253}, {"date": "2025-08-05", "value": 14631.77629722}, {"date": "2025-08-06", "value": 14565.62588053}, {"date": "2025-08-07", "value": 14583.98470453}, {"date": "2025-08-08", "value": 14678.35401751}, {"date": "2025-08-09", "value": 14704.97830172}, {"date": "2025-08-10", "value": 14630.90084861}, {"date": "2025-08-11", "value": 14736.14248864}, {"date": "2025-08-12", "value": 14676.41390757}, {"date": "2025-08-13", "value": 14651.7648153}, {"date": "2025-08-14", "value": 14656.52317216}, {"date": "2025-08-15", "value": 14669.90449155}, {"date": "2025-08-16", "value": 14699.31500168}, {"date": "2025-08-17", "value": 14714.66326561}, {"date": "2025-08-18", "value": 14712.50356495}, {"date": "2025-08-19", "value": 14591.49562661}, {"date": "2025-08-20", "value": 14568.73936345}, {"date": "2025-08-21", "value": 14558.12559137}, {"date": "2025-08-22", "value": 14468.86954077}, {"date": "2025-08-23", "value": 14470.98062139}, {"date": "2025-08-24", "value": 14553.37954297}, {"date": "2025-08-25", "value": 14419.73220524}, {"date": "2025-08-26", "value": 14407.8749577}, {"date": "2025-08-27", "value": 14349.88229056}, {"date": "2025-08-28", "value": 14469.05024808}, {"date": "2025-08-29", "value": 14510.24238768}, {"date": "2025-08-30", "value": 14583.07545441}, {"date": "2025-08-31", "value": 14585.09672199}, {"date": "2025-09-01", "value": 14602.21528196}, {"date": "2025-09-02", "value": 14617.31101953}, {"date": "2025-09-03", "value": 14465.08151055}, {"date": "2025-09-04", "value": 14461.82411076}, {"date": "2025-09-05", "value": 14467.51608803}, {"date": "2025-09-06", "value": 14640.15665233}, {"date": "2025-09-07", "value": 14607.37129701}, {"date": "2025-09-08", "value": 14619.04314975}, {"date": "2025-09-09", "value": 14692.63414757}, {"date": "2025-09-10", "value": 14470.79160246}, {"date": "2025-09-11", "value": 14467.03758459}, {"date": "2025-09-12", "value": 14498.52307854}, {"date": "2025-09-13", "value": 14579.23556855}, {"date": "2025-09-14", "value": 14605.08546426}, {"date": "2025-09-15", "value": 14596.69361032}, {"date": "2025-09-16", "value": 14578.59410712}, {"date": "2025-09-17", "value": 14587.77068108}, {"date": "2025-09-18", "value": 14527.44849726}, {"date": "2025-09-19", "value": 14502.33687854}, {"date": "2025-09-20", "value": 14451.88777331}, {"date": "2025-09-21", "value": 14477.37683784}, {"date": "2025-09-22", "value": 14478.08545973}, {"date": "2025-09-23", "value": 14517.2814993}, {"date": "2025-09-24", "value": 14412.28600772}, {"date": "2025-09-25", "value": 14325.26192993}, {"date": "2025-09-26", "value": 14283.26205913}, {"date": "2025-09-27", "value": 14234.50871845}, {"date": "2025-09-28", "value": 14266.15078009}, {"date": "2025-09-29", "value": 14234.66249781}, {"date": "2025-09-30", "value": 14204.22688453}, {"date": "2025-10-01", "value": 14201.90546556}, {"date": "2025-10-02", "value": 14194.55242355}, {"date": "2025-10-03", "value": 14186.03265079}, {"date": "2025-10-04", "value": 14160.46365597}, {"date": "2025-10-05", "value": 14194.3199981}, {"date": "2025-10-06", "value": 14162.42596811}, {"date": "2025-10-07", "value": 14096.52637817}, {"date": "2025-10-08", "value": 13995.2750502}, {"date": "2025-10-09", "value": 14034.83242341}, {"date": "2025-10-10", "value": 14007.49966929}, {"date": "2025-10-11", "value": 14027.62145012}, {"date": "2025-10-12", "value": 14095.9964585}, {"date": "2025-10-13", "value": 14088.02256765}, {"date": "2025-10-14", "value": 14076.32088766}, {"date": "2025-10-15", "value": 14120.78903181}, {"date": "2025-10-16", "value": 14236.10825971}, {"date": "2025-10-17", "value": 14261.70986629}, {"date": "2025-10-18", "value": 14243.76229627}, {"date": "2025-10-19", "value": 14176.93353503}, {"date": "2025-10-20", "value": 14175.33304881}, {"date": "2025-10-21", "value": 14100.22061215}, {"date": "2025-10-22", "value": 14001.24920716}, {"date": "2025-10-23", "value": 13980.97498631}, {"date": "2025-10-24", "value": 14059.45238444}, {"date": "2025-10-25", "value": 14033.7959598}, {"date": "2025-10-26", "value": 14095.81678076}, {"date": "2025-10-27", "value": 14105.07209715}, {"date": "2025-10-28", "value": 14068.62262434}, {"date": "2025-10-29", "value": 14031.81419511}, {"date": "2025-10-30", "value": 13943.75785233}, {"date": "2025-10-31", "value": 13882.92407883}, {"date": "2025-11-01", "value": 13877.08422763}, {"date": "2025-11-02", "value": 13928.52740129}, {"date": "2025-11-03", "value": 13852.69994212}, {"date": "2025-11-04", "value": 13855.48904364}, {"date": "2025-11-05", "value": 13763.78117995}, {"date": "2025-11-06", "value": 13788.53561756}, {"date": "2025-11-07", "value": 13866.19912488}, {"date": "2025-11-08", "value": 13913.28652536}, {"date": "2025-11-09", "value": 13925.98146422}, {"date": "2025-11-10", "value": 13915.58992239}, {"date": "2025-11-11", "value": 13891.99346842}, {"date": "2025-11-12", "value": 13875.10222009}, {"date": "2025-11-13", "value": 13901.51239155}, {"date": "2025-11-14", "value": 13962.45315116}, {"date": "2025-11-15", "value": 14023.95063182}, {"date": "2025-11-16", "value": 13945.13630103}, {"date": "2025-11-17", "value": 13969.00055737}, {"date": "2025-11-18", "value": 13957.74882273}, {"date": "2025-11-19", "value": 13836.56343934}, {"date": "2025-11-20", "value": 13730.00170376}, {"date": "2025-11-21", "value": 13720.14100625}, {"date": "2025-11-22", "value": 13698.09991558}, {"date": "2025-11-23", "value": 13735.47878957}, {"date": "2025-11-24", "value": 13727.2604903}, {"date": "2025-11-25", "value": 13847.46897165}, {"date": "2025-11-26", "value": 13809.47681604}, {"date": "2025-11-27", "value": 13789.19208383}, {"date": "2025-11-28", "value": 13769.36913241}, {"date": "2025-11-29", "value": 13838.6183842}, {"date": "2025-11-30", "value": 13814.87616898}, {"date": "2025-12-01", "value": 13759.07143249}, {"date": "2025-12-02", "value": 13809.10625381}, {"date": "2025-12-03", "value": 13854.53910086}, {"date": "2025-12-04", "value": 13984.31158359}, {"date": "2025-12-05", "value": 13917.23797962}, {"date": "2025-12-06", "value": 13996.57683231}, {"date": "2025-12-07", "value": 13962.91827548}, {"date": "2025-12-08", "value": 13984.93260553}, {"date": "2025-12-09", "value": 13987.28705506}, {"date": "2025-12-11", "value": 13987.96484652}, {"date": "2025-12-12", "value": 14113.16952004}, {"date": "2025-12-13", "value": 14133.04424273}, {"date": "2025-12-14", "value": 14152.64840902}, {"date": "2025-12-15", "value": 14149.58170186}, {"date": "2025-12-16", "value": 14237.47379134}, {"date": "2025-12-17", "value": 14219.22973973}, {"date": "2025-12-18", "value": 14161.96494468}, {"date": "2025-12-19", "value": 14126.98928923}, {"date": "2025-12-20", "value": 14088.96760257}, {"date": "2025-12-21", "value": 14053.33453617}, {"date": "2025-12-22", "value": 14084.09250642}, {"date": "2025-12-23", "value": 14108.44056458}, {"date": "2025-12-24", "value": 14236.83704313}, {"date": "2025-12-25", "value": 14221.0104079}, {"date": "2025-12-26", "value": 14248.28161818}, {"date": "2025-12-27", "value": 14225.82709001}, {"date": "2025-12-28", "value": 14198.77630745}, {"date": "2025-12-29", "value": 14228.88942102}, {"date": "2025-12-30", "value": 14144.70719863}, {"date": "2025-12-31", "value": 14123.04025469}, {"date": "2026-01-01", "value": 14113.88081811}, {"date": "2026-01-02", "value": 14137.61661196}, {"date": "2026-01-03", "value": 14095.73756457}, {"date": "2026-01-04", "value": 14083.0439986}, {"date": "2026-01-05", "value": 14065.60598046}, {"date": "2026-01-06", "value": 14031.39741709}, {"date": "2026-01-07", "value": 14014.82028033}, {"date": "2026-01-08", "value": 14040.316695}, {"date": "2026-01-09", "value": 14061.0921689}, {"date": "2026-01-10", "value": 14129.6786162}, {"date": "2026-01-11", "value": 14113.86504476}, {"date": "2026-01-12", "value": 14115.10255874}, {"date": "2026-01-13", "value": 14110.71186278}, {"date": "2026-01-14", "value": 14066.31481968}, {"date": "2026-01-15", "value": 13996.32886923}, {"date": "2026-01-16", "value": 13910.40402766}, {"date": "2026-01-17", "value": 13860.28527838}, {"date": "2026-01-18", "value": 13883.88207324}, {"date": "2026-01-19", "value": 13882.02593455}, {"date": "2026-01-20", "value": 13991.58975911}, {"date": "2026-01-21", "value": 14149.09841674}, {"date": "2026-01-22", "value": 14128.90985715}, {"date": "2026-01-23", "value": 14267.33482453}, {"date": "2026-01-24", "value": 14248.18148692}, {"date": "2026-01-25", "value": 14288.16674347}, {"date": "2026-01-26", "value": 14302.90073099}, {"date": "2026-01-27", "value": 14358.62127921}, {"date": "2026-01-28", "value": 14546.36229377}, {"date": "2026-01-29", "value": 14516.2878184}, {"date": "2026-01-30", "value": 14455.38804703}, {"date": "2026-01-31", "value": 14516.03165667}, {"date": "2026-02-01", "value": 14493.25142649}, {"date": "2026-02-02", "value": 14574.65067641}, {"date": "2026-02-03", "value": 14455.96851819}, {"date": "2026-02-04", "value": 14488.49249235}, {"date": "2026-02-05", "value": 14486.65219273}, {"date": "2026-02-06", "value": 14491.11793077}, {"date": "2026-02-07", "value": 14536.37718203}, {"date": "2026-02-08", "value": 14543.73250001}, {"date": "2026-02-09", "value": 14538.28086226}, {"date": "2026-02-10", "value": 14668.73163913}, {"date": "2026-02-11", "value": 14684.28731582}, {"date": "2026-02-12", "value": 14668.445161}, {"date": "2026-02-13", "value": 14566.16867192}, {"date": "2026-02-14", "value": 14444.191166}, {"date": "2026-02-15", "value": 14508.39859146}, {"date": "2026-02-16", "value": 14515.73132176}, {"date": "2026-02-17", "value": 14457.70996248}, {"date": "2026-02-18", "value": 14393.68628883}, {"date": "2026-02-19", "value": 14310.7670238}, {"date": "2026-02-20", "value": 14286.65052667}, {"date": "2026-02-21", "value": 14312.33229206}, {"date": "2026-02-22", "value": 14389.56332298}, {"date": "2026-02-23", "value": 14415.5126834}, {"date": "2026-02-24", "value": 14421.30610992}, {"date": "2026-02-25", "value": 14378.87048056}, {"date": "2026-02-26", "value": 14347.39302146}, {"date": "2026-02-27", "value": 14318.53180669}, {"date": "2026-02-28", "value": 14394.33551821}, {"date": "2026-03-01", "value": 14383.0646432}, {"date": "2026-03-02", "value": 14335.95648757}, {"date": "2026-03-03", "value": 14279.63889236}, {"date": "2026-03-04", "value": 14161.51403349}, {"date": "2026-03-05", "value": 14164.86609965}, {"date": "2026-03-06", "value": 14152.83613912}, {"date": "2026-03-07", "value": 14148.79457443}, {"date": "2026-03-08", "value": 14168.42846242}, {"date": "2026-03-09", "value": 14026.02334695}, {"date": "2026-03-10", "value": 14120.97481013}, {"date": "2026-03-11", "value": 14135.49690745}, {"date": "2026-03-12", "value": 14065.69889863}, {"date": "2026-03-13", "value": 13964.07165151}, {"date": "2026-03-14", "value": 13834.06922131}, {"date": "2026-03-15", "value": 13857.98403}, {"date": "2026-03-16", "value": 13861.55173274}, {"date": "2026-03-17", "value": 13896.40725109}, {"date": "2026-03-18", "value": 13965.00683116}, {"date": "2026-03-19", "value": 14051.96300076}, {"date": "2026-03-20", "value": 14078.32707424}, {"date": "2026-03-21", "value": 14108.12859615}, {"date": "2026-03-22", "value": 14129.62361138}, {"date": "2026-03-23", "value": 14068.33824611}, {"date": "2026-03-24", "value": 14096.15405826}, {"date": "2026-03-25", "value": 14137.38888956}, {"date": "2026-03-26", "value": 14110.67583796}, {"date": "2026-03-27", "value": 14062.0373868}, {"date": "2026-03-28", "value": 14091.83988}, {"date": "2026-03-29", "value": 14069.81776167}, {"date": "2026-03-30", "value": 14043.44011264}, {"date": "2026-03-31", "value": 14029.64741385}, {"date": "2026-04-01", "value": 14126.1604992}, {"date": "2026-04-02", "value": 14030.51596729}, {"date": "2026-04-03", "value": 13994.36271758}, {"date": "2026-04-04", "value": 14028.45564875}, {"date": "2026-04-05", "value": 14019.65428844}, {"date": "2026-04-06", "value": 13976.42062483}, {"date": "2026-04-07", "value": 14023.73208322}, {"date": "2026-04-08", "value": 14229.28085165}, {"date": "2026-04-09", "value": 14262.063792}, {"date": "2026-04-10", "value": 14286.55145}, {"date": "2026-04-11", "value": 14260.515806}, {"date": "2026-04-12", "value": 14239.233045}, {"date": "2026-04-13", "value": 14191.063811}, {"date": "2026-04-14", "value": 14294.251466}, {"date": "2026-04-15", "value": 14315.283521}, {"date": "2026-04-16", "value": 14366.371881}, {"date": "2026-04-17", "value": 14324.60517}, {"date": "2026-04-18", "value": 14286.486604}, {"date": "2026-04-19", "value": 14311.127236}, {"date": "2026-04-20", "value": 14314.34005}, {"date": "2026-04-21", "value": 14235.386183}, {"date": "2026-04-22", "value": 14181.615668}, {"date": "2026-04-23", "value": 14237.485866}, {"date": "2026-04-24", "value": 14069.215261}, {"date": "2026-04-25", "value": 14128.880742}, {"date": "2026-04-26", "value": 14061.331783}, {"date": "2026-04-27", "value": 14065.238132}, {"date": "2026-04-28", "value": 14177.354051}, {"date": "2026-04-29", "value": 14132.968084}, {"date": "2026-04-30", "value": 14060.647856}, {"date": "2026-05-01", "value": 14007.851945}, {"date": "2026-05-02", "value": 14011.836168}, {"date": "2026-05-03", "value": 14011.836168}, {"date": "2026-05-04", "value": 14012.498537}, {"date": "2026-05-05", "value": 14022.58477}, {"date": "2026-05-06", "value": 14094.170058}, {"date": "2026-05-07", "value": 14195.932842}, {"date": "2026-05-08", "value": 14257.461529}, {"date": "2026-05-09", "value": 14309.46312}, {"date": "2026-05-10", "value": 14265.63688}, {"date": "2026-05-11", "value": 14223.37808}, {"date": "2026-05-12", "value": 14296.0036911}, {"date": "2026-05-13", "value": 14276.65859473}, {"date": "2026-05-14", "value": 14150.67758585}, {"date": "2026-05-15", "value": 14034.704392}, {"date": "2026-05-16", "value": 13932.44349983}, {"date": "2026-05-17", "value": 13932.88756107}, {"date": "2026-05-18", "value": 13941.798388}, {"date": "2026-05-19", "value": 14006.77004695}, {"date": "2026-05-20", "value": 13965.14782467}, {"date": "2026-05-21", "value": 14045.18427134}, {"date": "2026-05-22", "value": 14018.96289757}, {"date": "2026-05-23", "value": 13924.12813319}, {"date": "2026-05-24", "value": 13902.8640252}, {"date": "2026-05-25", "value": 13937.50041432}, {"date": "2026-05-26", "value": 13969.75247525}, {"date": "2026-05-27", "value": 14004.42657423}, {"date": "2026-05-28", "value": 13911.2177294}, {"date": "2026-05-29", "value": 13978.73931152}, {"date": "2026-05-30", "value": 14016.18353687}, {"date": "2026-05-31", "value": 13994.28666864}, {"date": "2026-06-01", "value": 13995.78216275}, {"date": "2026-06-02", "value": 13914.75143354}, {"date": "2026-06-03", "value": 13874.39958648}, {"date": "2026-06-04", "value": 13865.42601877}, {"date": "2026-06-05", "value": 13913.83045118}, {"date": "2026-06-06", "value": 13877.29139915}, {"date": "2026-06-07", "value": 13836.8308173}, {"date": "2026-06-08", "value": 13862.64646481}, {"date": "2026-06-09", "value": 13875.27531273}, {"date": "2026-06-10", "value": 13917.4388252}, {"date": "2026-06-11", "value": 13931.98205201}, {"date": "2026-06-12", "value": 13882.50099228}, {"date": "2026-06-13", "value": 13896.14828999}, {"date": "2026-06-14", "value": 13869.27522373}, {"date": "2026-06-15", "value": 13927.7244198}, {"date": "2026-06-16", "value": 13901.22564379}, {"date": "2026-06-17", "value": 13945.71191154}, {"date": "2026-06-18", "value": 13908.60699281}, {"date": "2026-06-19", "value": 13794.84943433}, {"date": "2026-06-20", "value": 13833.81274243}, {"date": "2026-06-21", "value": 13838.79382528}, {"date": "2026-06-22", "value": 13808.44976553}, {"date": "2026-06-23", "value": 13730.60676561}, {"date": "2026-06-24", "value": 13661.81893136}, {"date": "2026-06-25", "value": 13693.71057932}, {"date": "2026-06-26", "value": 13671.35473632}, {"date": "2026-06-27", "value": 13724.41843473}, {"date": "2026-06-28", "value": 13676.8333645}, {"date": "2026-06-29", "value": 13687.89042086}, {"date": "2026-06-30", "value": 13743.50915044}, {"date": "2026-07-01", "value": 13727.66246266}, {"date": "2026-07-02", "value": 13580.346618}, {"date": "2026-07-03", "value": 13633.368154}, {"date": "2026-07-04", "value": 13729.70655079}, {"date": "2026-07-05", "value": 13701.65975394}, {"date": "2026-07-06", "value": 13682.37546184}, {"date": "2026-07-07", "value": 13759.71817012}, {"date": "2026-07-08", "value": 13756.12709148}, {"date": "2026-07-09", "value": 13715.26914725}, {"date": "2026-07-10", "value": 13748.3112494}, {"date": "2026-07-11", "value": 13734.30802607}, {"date": "2026-07-12", "value": 13785.93595983}, {"date": "2026-07-13", "value": 13779.75194968}, {"date": "2026-07-14", "value": 13814.38896412}, {"date": "2026-07-15", "value": 13807.67020301}, {"date": "2026-07-16", "value": 13799.99449424}, {"date": "2026-07-17", "value": 13826.4884143}, {"date": "2026-07-18", "value": 13756.2380211}, {"date": "2026-07-19", "value": 13761.81271502}, {"date": "2026-07-20", "value": 13754.36376846}, {"date": "2026-07-21", "value": 13659.03282773}, {"date": "2026-07-22", "value": 13673.7571526}, {"date": "2026-07-23", "value": 13764.90678855}, {"date": "2026-07-24", "value": 13716.18836534}, {"date": "2026-07-25", "value": 13658.67467984}, {"date": "2026-07-26", "value": 13673.81323937}, {"date": "2026-07-27", "value": 13742.49929981}, {"date": "2026-07-28", "value": 13677.2971073}, {"date": "2026-07-29", "value": 13721.38649063}, {"date": "2026-07-30", "value": 13752.41228263}, {"date": "2026-07-31", "value": 13815.82623591}, {"date": "2026-08-01", "value": 13771.81024011}, {"date": "2026-08-02", "value": 13793.85321725}, {"date": "2026-08-03", "value": 13744.41667032}, {"date": "2026-08-04", "value": 13805.16239157}, {"date": "2026-08-05", "value": 13739.13069447}, {"date": "2026-08-06", "value": 13718.09379652}, {"date": "2026-08-07", "value": 13746.40777214}, {"date": "2026-08-08", "value": 13791.91207294}, {"date": "2026-08-09", "value": 13816.92728209}, {"date": "2026-08-10", "value": 13770.38322135}, {"date": "2026-08-11", "value": 13770.09289435}, {"date": "2026-08-12", "value": 13756.13759612}, {"date": "2026-08-13", "value": 13763.05830569}, {"date": "2026-08-14", "value": 13782.95117079}, {"date": "2026-08-15", "value": 13770.09863345}, {"date": "2026-08-16", "value": 13759.80441545}, {"date": "2026-08-17", "value": 13784.42388423}, {"date": "2026-08-18", "value": 13759.36257165}, {"date": "2026-08-20", "value": 13720.16882995}, {"date": "2026-08-21", "value": 13846.71192712}, {"date": "2026-08-22", "value": 13881.83847095}, {"date": "2026-08-23", "value": 13849.61995309}, {"date": "2026-08-24", "value": 13836.16858482}, {"date": "2026-08-25", "value": 13771.1547724}, {"date": "2026-08-26", "value": 13737.79956843}, {"date": "2026-08-27", "value": 13778.76652985}, {"date": "2026-08-28", "value": 13750.0591073}, {"date": "2026-08-29", "value": 13695.87737325}, {"date": "2026-08-30", "value": 13698.57529812}, {"date": "2026-08-31", "value": 13716.21892015}, {"date": "2026-09-01", "value": 13705.50504115}, {"date": "2026-09-02", "value": 13680.83513658}, {"date": "2026-09-03", "value": 13676.77084741}, {"date": "2026-09-04", "value": 13691.99950702}, {"date": "2026-09-05", "value": 13696.70314292}, {"date": "2026-09-06", "value": 13692.88839244}, {"date": "2026-09-07", "value": 13675.90522339}, {"date": "2026-09-08", "value": 13684.12031995}, {"date": "2026-09-09", "value": 13735.4284162}, {"date": "2026-09-10", "value": 13743.11816865}, {"date": "2026-09-11", "value": 13674.27910977}, {"date": "2026-09-12", "value": 13671.63530221}, {"date": "2026-09-13", "value": 13647.86143996}, {"date": "2026-09-14", "value": 13580.53489613}, {"date": "2026-09-15", "value": 13534.047894}, {"date": "2026-09-16", "value": 13586.97346329}, {"date": "2026-09-17", "value": 13509.30757659}, {"date": "2026-09-18", "value": 13588.800481}, {"date": "2026-09-19", "value": 13604.42581986}, {"date": "2026-09-20", "value": 13598.97834896}, {"date": "2026-09-21", "value": 13584.16415885}]}