{"_attribution":"Data from GOVSPENDING.ORG","_siteUrl":"https://govspending.org","_sourcePage":"https://govspending.org/series/NASDAQCOM/","_originalSource":"Federal Reserve Economic Data (FRED) — ","_originalSourceUrl":"https://fred.stlouisfed.org/series/NASDAQCOM","_methodology":"https://govspending.org/methodology/","_license":"Free to use with attribution.","_generated":"2026-06-03T14:36:20.598Z","seriesId":"NASDAQCOM","title":"NASDAQ Composite","units":"Index Feb 5, 1971=100","frequency":"Daily, Close","seasonalAdjustment":"Not Seasonally Adjusted","lastUpdated":"2026-06-02 22:47:06-05","source":"Federal Reserve Economic Data (FRED) — ","notes":"The observations for the NASDAQ Composite Index represent the daily index value at market close. The market typically closes at 4 PM ET, except for holidays when it sometimes closes early.\n\nThe NASDAQ Composite Index is a market capitalization weighted index with more than 3000 common equities listed on the NASDAQ Stock Market. The types of securities in the index include American depositary receipts (ADRs), common stocks, real estate investment trusts (REITs), and tracking stocks. The index includes all NASDAQ listed stocks that are not derivatives, preferred shares, funds, exchange-traded funds (ETFs) or debentures.\n\nCopyright © 2016, NASDAQ OMX Group, Inc.","observations":[{"date":"1971-02-05","value":100},{"date":"1971-02-08","value":100.84},{"date":"1971-02-09","value":100.76},{"date":"1971-02-10","value":100.69},{"date":"1971-02-11","value":101.45},{"date":"1971-02-12","value":102.05},{"date":"1971-02-16","value":102.19},{"date":"1971-02-17","value":101.74},{"date":"1971-02-18","value":101.42},{"date":"1971-02-19","value":100.7},{"date":"1971-02-22","value":99.68},{"date":"1971-02-23","value":99.72},{"date":"1971-02-24","value":100.64},{"date":"1971-02-25","value":101.23},{"date":"1971-02-26","value":101.34},{"date":"1971-03-01","value":101.78},{"date":"1971-03-02","value":101.84},{"date":"1971-03-03","value":102.07},{"date":"1971-03-04","value":102.78},{"date":"1971-03-05","value":103.51},{"date":"1971-03-08","value":104.23},{"date":"1971-03-09","value":104.41},{"date":"1971-03-10","value":104.14},{"date":"1971-03-11","value":104.26},{"date":"1971-03-12","value":104.5},{"date":"1971-03-15","value":105.13},{"date":"1971-03-16","value":105.56},{"date":"1971-03-17","value":105.5},{"date":"1971-03-18","value":105.88},{"date":"1971-03-19","value":105.77},{"date":"1971-03-22","value":105.37},{"date":"1971-03-23","value":105.11},{"date":"1971-03-24","value":104.7},{"date":"1971-03-25","value":104.6},{"date":"1971-03-26","value":105.07},{"date":"1971-03-29","value":105.2},{"date":"1971-03-30","value":105.44},{"date":"1971-03-31","value":105.97},{"date":"1971-04-01","value":106.34},{"date":"1971-04-02","value":106.86},{"date":"1971-04-05","value":107.17},{"date":"1971-04-06","value":107.56},{"date":"1971-04-07","value":108.06},{"date":"1971-04-08","value":108.38},{"date":"1971-04-12","value":108.87},{"date":"1971-04-13","value":108.85},{"date":"1971-04-14","value":109.08},{"date":"1971-04-15","value":109.69},{"date":"1971-04-16","value":109.96},{"date":"1971-04-19","value":110.16},{"date":"1971-04-20","value":109.53},{"date":"1971-04-21","value":109.52},{"date":"1971-04-22","value":109.99},{"date":"1971-04-23","value":110.69},{"date":"1971-04-26","value":111.13},{"date":"1971-04-27","value":111.69},{"date":"1971-04-28","value":112.37},{"date":"1971-04-29","value":112.46},{"date":"1971-04-30","value":112.3},{"date":"1971-05-03","value":111.35},{"date":"1971-05-04","value":111.77},{"date":"1971-05-05","value":111.68},{"date":"1971-05-06","value":111.06},{"date":"1971-05-07","value":110.66},{"date":"1971-05-10","value":110.15},{"date":"1971-05-11","value":110.33},{"date":"1971-05-12","value":110.37},{"date":"1971-05-13","value":110.55},{"date":"1971-05-14","value":110.74},{"date":"1971-05-17","value":109.15},{"date":"1971-05-18","value":108.4},{"date":"1971-05-19","value":108.33},{"date":"1971-05-20","value":108.72},{"date":"1971-05-21","value":108.85},{"date":"1971-05-24","value":108.42},{"date":"1971-05-25","value":107.5},{"date":"1971-05-26","value":107.53},{"date":"1971-05-27","value":107.6},{"date":"1971-05-28","value":108.25},{"date":"1971-06-01","value":108.87},{"date":"1971-06-02","value":109.56},{"date":"1971-06-03","value":110.22},{"date":"1971-06-04","value":110.66},{"date":"1971-06-07","value":110.76},{"date":"1971-06-08","value":110.02},{"date":"1971-06-09","value":109.79},{"date":"1971-06-10","value":110.06},{"date":"1971-06-11","value":110.2},{"date":"1971-06-14","value":109.57},{"date":"1971-06-15","value":109.36},{"date":"1971-06-16","value":109.44},{"date":"1971-06-17","value":109.44},{"date":"1971-06-18","value":108.16},{"date":"1971-06-21","value":106.5},{"date":"1971-06-22","value":105.49},{"date":"1971-06-23","value":105.99},{"date":"1971-06-24","value":106.37},{"date":"1971-06-25","value":106.56},{"date":"1971-06-28","value":106.45},{"date":"1971-06-29","value":107.22},{"date":"1971-06-30","value":107.8},{"date":"1971-07-01","value":108.47},{"date":"1971-07-02","value":108.77},{"date":"1971-07-06","value":109.23},{"date":"1971-07-07","value":110.01},{"date":"1971-07-08","value":110.42},{"date":"1971-07-09","value":110.91},{"date":"1971-07-12","value":111.24},{"date":"1971-07-13","value":110.76},{"date":"1971-07-14","value":110.34},{"date":"1971-07-15","value":110.72},{"date":"1971-07-16","value":109.98},{"date":"1971-07-19","value":109.37},{"date":"1971-07-20","value":109.79},{"date":"1971-07-21","value":109.74},{"date":"1971-07-22","value":109.54},{"date":"1971-07-23","value":109.63},{"date":"1971-07-26","value":109.35},{"date":"1971-07-27","value":108.57},{"date":"1971-07-28","value":107.45},{"date":"1971-07-29","value":105.81},{"date":"1971-07-30","value":105.27},{"date":"1971-08-02","value":105.59},{"date":"1971-08-03","value":104.41},{"date":"1971-08-04","value":103.26},{"date":"1971-08-05","value":103.11},{"date":"1971-08-06","value":103.78},{"date":"1971-08-09","value":103.18},{"date":"1971-08-10","value":103.04},{"date":"1971-08-11","value":104.08},{"date":"1971-08-12","value":105.21},{"date":"1971-08-13","value":105.44},{"date":"1971-08-16","value":107.86},{"date":"1971-08-17","value":108.93},{"date":"1971-08-18","value":108.39},{"date":"1971-08-19","value":108.01},{"date":"1971-08-20","value":107.89},{"date":"1971-08-23","value":108.26},{"date":"1971-08-24","value":108.6},{"date":"1971-08-25","value":108.85},{"date":"1971-08-26","value":108.97},{"date":"1971-08-27","value":109.3},{"date":"1971-08-30","value":108.71},{"date":"1971-08-31","value":108.42},{"date":"1971-09-01","value":108.65},{"date":"1971-09-02","value":108.96},{"date":"1971-09-03","value":109.98},{"date":"1971-09-07","value":110.53},{"date":"1971-09-08","value":110.58},{"date":"1971-09-09","value":110.55},{"date":"1971-09-10","value":110.42},{"date":"1971-09-13","value":110.22},{"date":"1971-09-14","value":109.77},{"date":"1971-09-15","value":109.79},{"date":"1971-09-16","value":109.78},{"date":"1971-09-17","value":110.1},{"date":"1971-09-20","value":109.99},{"date":"1971-09-21","value":109.82},{"date":"1971-09-22","value":108.99},{"date":"1971-09-23","value":108.8},{"date":"1971-09-24","value":108.88},{"date":"1971-09-27","value":108.18},{"date":"1971-09-28","value":108.38},{"date":"1971-09-29","value":108.6},{"date":"1971-09-30","value":109.03},{"date":"1971-10-01","value":109.58},{"date":"1971-10-04","value":109.96},{"date":"1971-10-05","value":109.99},{"date":"1971-10-06","value":110.68},{"date":"1971-10-07","value":110.98},{"date":"1971-10-08","value":110.74},{"date":"1971-10-11","value":110.71},{"date":"1971-10-12","value":110.91},{"date":"1971-10-13","value":110.69},{"date":"1971-10-14","value":109.87},{"date":"1971-10-15","value":109.6},{"date":"1971-10-18","value":109.06},{"date":"1971-10-19","value":107.99},{"date":"1971-10-20","value":106.58},{"date":"1971-10-21","value":106.61},{"date":"1971-10-22","value":106.8},{"date":"1971-10-25","value":106.29},{"date":"1971-10-26","value":105.69},{"date":"1971-10-27","value":104.28},{"date":"1971-10-28","value":104.5},{"date":"1971-10-29","value":105.1},{"date":"1971-11-01","value":103.69},{"date":"1971-11-02","value":103.54},{"date":"1971-11-03","value":105.01},{"date":"1971-11-04","value":105.56},{"date":"1971-11-05","value":105.46},{"date":"1971-11-08","value":105.43},{"date":"1971-11-09","value":105.72},{"date":"1971-11-10","value":104.86},{"date":"1971-11-11","value":103.74},{"date":"1971-11-12","value":103.91},{"date":"1971-11-15","value":103.44},{"date":"1971-11-16","value":103.71},{"date":"1971-11-17","value":103.64},{"date":"1971-11-18","value":103.44},{"date":"1971-11-19","value":102.95},{"date":"1971-11-22","value":101.79},{"date":"1971-11-23","value":100.31},{"date":"1971-11-24","value":100.4},{"date":"1971-11-26","value":101.64},{"date":"1971-11-29","value":103.08},{"date":"1971-11-30","value":103.97},{"date":"1971-12-01","value":105.06},{"date":"1971-12-02","value":106.15},{"date":"1971-12-03","value":107.26},{"date":"1971-12-06","value":106.92},{"date":"1971-12-07","value":107.26},{"date":"1971-12-08","value":107.71},{"date":"1971-12-09","value":107.97},{"date":"1971-12-10","value":108.81},{"date":"1971-12-13","value":109.16},{"date":"1971-12-14","value":109.07},{"date":"1971-12-15","value":109.45},{"date":"1971-12-16","value":110.01},{"date":"1971-12-17","value":110.52},{"date":"1971-12-20","value":111.5},{"date":"1971-12-21","value":111.73},{"date":"1971-12-22","value":111.97},{"date":"1971-12-23","value":111.94},{"date":"1971-12-27","value":111.7},{"date":"1971-12-28","value":111.93},{"date":"1971-12-29","value":112.57},{"date":"1971-12-30","value":112.97},{"date":"1971-12-31","value":114.12},{"date":"1972-01-03","value":113.65},{"date":"1972-01-04","value":113.93},{"date":"1972-01-05","value":114.83},{"date":"1972-01-06","value":115.72},{"date":"1972-01-07","value":116.05},{"date":"1972-01-10","value":116.1},{"date":"1972-01-11","value":116.64},{"date":"1972-01-12","value":116.9},{"date":"1972-01-13","value":116.42},{"date":"1972-01-14","value":116.74},{"date":"1972-01-17","value":116.93},{"date":"1972-01-18","value":117.66},{"date":"1972-01-19","value":117.45},{"date":"1972-01-20","value":117.32},{"date":"1972-01-21","value":117.21},{"date":"1972-01-24","value":116.49},{"date":"1972-01-25","value":116.3},{"date":"1972-01-26","value":116.39},{"date":"1972-01-27","value":117.37},{"date":"1972-01-28","value":118.44},{"date":"1972-01-31","value":118.87},{"date":"1972-02-01","value":119.58},{"date":"1972-02-02","value":120.47},{"date":"1972-02-03","value":120.66},{"date":"1972-02-04","value":121.24},{"date":"1972-02-07","value":121.14},{"date":"1972-02-08","value":121.35},{"date":"1972-02-09","value":122.16},{"date":"1972-02-10","value":122.71},{"date":"1972-02-11","value":122.86},{"date":"1972-02-14","value":122.26},{"date":"1972-02-15","value":122.61},{"date":"1972-02-16","value":123.35},{"date":"1972-02-17","value":123.44},{"date":"1972-02-18","value":123.4},{"date":"1972-02-22","value":123.3},{"date":"1972-02-23","value":123.61},{"date":"1972-02-24","value":124},{"date":"1972-02-25","value":124.83},{"date":"1972-02-28","value":124.94},{"date":"1972-02-29","value":125.38},{"date":"1972-03-01","value":126.29},{"date":"1972-03-02","value":126.58},{"date":"1972-03-03","value":127.19},{"date":"1972-03-06","value":127.88},{"date":"1972-03-07","value":127.83},{"date":"1972-03-08","value":128.4},{"date":"1972-03-09","value":128.85},{"date":"1972-03-10","value":128.55},{"date":"1972-03-13","value":127.34},{"date":"1972-03-14","value":127.73},{"date":"1972-03-15","value":128.14},{"date":"1972-03-16","value":127.77},{"date":"1972-03-17","value":128.01},{"date":"1972-03-20","value":127.53},{"date":"1972-03-21","value":125.73},{"date":"1972-03-22","value":126.36},{"date":"1972-03-23","value":127.38},{"date":"1972-03-24","value":127.55},{"date":"1972-03-27","value":127.56},{"date":"1972-03-28","value":127.72},{"date":"1972-03-29","value":127.53},{"date":"1972-03-30","value":128.14},{"date":"1972-04-03","value":128.06},{"date":"1972-04-04","value":128.78},{"date":"1972-04-05","value":130},{"date":"1972-04-06","value":130.92},{"date":"1972-04-07","value":131.8},{"date":"1972-04-10","value":131.76},{"date":"1972-04-11","value":132.47},{"date":"1972-04-12","value":133.17},{"date":"1972-04-13","value":133.06},{"date":"1972-04-14","value":133.88},{"date":"1972-04-17","value":133.74},{"date":"1972-04-18","value":134.1},{"date":"1972-04-19","value":132.68},{"date":"1972-04-20","value":132.86},{"date":"1972-04-21","value":133.01},{"date":"1972-04-24","value":131.9},{"date":"1972-04-25","value":130.84},{"date":"1972-04-26","value":130.92},{"date":"1972-04-27","value":131.01},{"date":"1972-04-28","value":131.33},{"date":"1972-05-01","value":130.16},{"date":"1972-05-02","value":129.34},{"date":"1972-05-03","value":128.77},{"date":"1972-05-04","value":128.92},{"date":"1972-05-05","value":129.43},{"date":"1972-05-08","value":128.62},{"date":"1972-05-09","value":125.78},{"date":"1972-05-10","value":126.77},{"date":"1972-05-11","value":127.95},{"date":"1972-05-12","value":129.44},{"date":"1972-05-15","value":130.34},{"date":"1972-05-16","value":130.36},{"date":"1972-05-17","value":129.76},{"date":"1972-05-18","value":130.82},{"date":"1972-05-19","value":132.16},{"date":"1972-05-22","value":132.38},{"date":"1972-05-23","value":132.72},{"date":"1972-05-24","value":133.47},{"date":"1972-05-25","value":133.8},{"date":"1972-05-26","value":133.95},{"date":"1972-05-30","value":133.45},{"date":"1972-05-31","value":132.53},{"date":"1972-06-01","value":133.13},{"date":"1972-06-02","value":133.52},{"date":"1972-06-05","value":132.74},{"date":"1972-06-06","value":132},{"date":"1972-06-07","value":131},{"date":"1972-06-08","value":131.07},{"date":"1972-06-09","value":130.57},{"date":"1972-06-12","value":130.38},{"date":"1972-06-13","value":130.78},{"date":"1972-06-14","value":131.45},{"date":"1972-06-15","value":131.29},{"date":"1972-06-16","value":131.28},{"date":"1972-06-19","value":130.76},{"date":"1972-06-20","value":131.07},{"date":"1972-06-21","value":131.38},{"date":"1972-06-22","value":130.79},{"date":"1972-06-23","value":130.22},{"date":"1972-06-26","value":129.31},{"date":"1972-06-27","value":129.79},{"date":"1972-06-28","value":129.58},{"date":"1972-06-29","value":129.35},{"date":"1972-06-30","value":130.08},{"date":"1972-07-03","value":130.59},{"date":"1972-07-05","value":131.28},{"date":"1972-07-06","value":131.86},{"date":"1972-07-07","value":131.5},{"date":"1972-07-10","value":130.85},{"date":"1972-07-11","value":130.47},{"date":"1972-07-12","value":130.11},{"date":"1972-07-13","value":129.03},{"date":"1972-07-14","value":129.38},{"date":"1972-07-17","value":128.4},{"date":"1972-07-18","value":127.54},{"date":"1972-07-19","value":127.77},{"date":"1972-07-20","value":127.09},{"date":"1972-07-21","value":127.63},{"date":"1972-07-24","value":128.77},{"date":"1972-07-25","value":128.47},{"date":"1972-07-26","value":128.65},{"date":"1972-07-27","value":128.36},{"date":"1972-07-28","value":128.15},{"date":"1972-07-31","value":127.75},{"date":"1972-08-01","value":128.45},{"date":"1972-08-02","value":129.39},{"date":"1972-08-03","value":130.31},{"date":"1972-08-04","value":130.94},{"date":"1972-08-07","value":130.97},{"date":"1972-08-08","value":130.61},{"date":"1972-08-09","value":130.75},{"date":"1972-08-10","value":130.84},{"date":"1972-08-11","value":131.68},{"date":"1972-08-14","value":131.7},{"date":"1972-08-15","value":131.48},{"date":"1972-08-16","value":131.46},{"date":"1972-08-17","value":130.89},{"date":"1972-08-18","value":131.43},{"date":"1972-08-21","value":131.29},{"date":"1972-08-22","value":131.29},{"date":"1972-08-23","value":131.1},{"date":"1972-08-24","value":130.4},{"date":"1972-08-25","value":130.31},{"date":"1972-08-28","value":129.77},{"date":"1972-08-29","value":129.44},{"date":"1972-08-30","value":129.78},{"date":"1972-08-31","value":129.95},{"date":"1972-09-01","value":130.7},{"date":"1972-09-05","value":130.33},{"date":"1972-09-06","value":129.63},{"date":"1972-09-07","value":129.21},{"date":"1972-09-08","value":129.13},{"date":"1972-09-11","value":128.26},{"date":"1972-09-12","value":127.18},{"date":"1972-09-13","value":127.51},{"date":"1972-09-14","value":127.58},{"date":"1972-09-15","value":127.67},{"date":"1972-09-18","value":127.61},{"date":"1972-09-19","value":127.42},{"date":"1972-09-20","value":127.51},{"date":"1972-09-21","value":127.3},{"date":"1972-09-22","value":127.46},{"date":"1972-09-25","value":126.82},{"date":"1972-09-26","value":127.07},{"date":"1972-09-27","value":128.55},{"date":"1972-09-28","value":129.13},{"date":"1972-09-29","value":129.61},{"date":"1972-10-02","value":129.3},{"date":"1972-10-03","value":129.48},{"date":"1972-10-04","value":129.29},{"date":"1972-10-05","value":128.01},{"date":"1972-10-06","value":128.13},{"date":"1972-10-09","value":128.51},{"date":"1972-10-10","value":129.02},{"date":"1972-10-11","value":128.57},{"date":"1972-10-12","value":127.87},{"date":"1972-10-13","value":127.19},{"date":"1972-10-16","value":125.87},{"date":"1972-10-17","value":126.43},{"date":"1972-10-18","value":127.05},{"date":"1972-10-19","value":126.91},{"date":"1972-10-20","value":128},{"date":"1972-10-23","value":128.66},{"date":"1972-10-24","value":128.91},{"date":"1972-10-25","value":128.89},{"date":"1972-10-26","value":129.37},{"date":"1972-10-27","value":129.53},{"date":"1972-10-30","value":129.46},{"date":"1972-10-31","value":130.24},{"date":"1972-11-01","value":131.59},{"date":"1972-11-02","value":132.12},{"date":"1972-11-03","value":133.34},{"date":"1972-11-06","value":133.58},{"date":"1972-11-08","value":133.06},{"date":"1972-11-09","value":132.82},{"date":"1972-11-10","value":133.12},{"date":"1972-11-13","value":132.77},{"date":"1972-11-14","value":132.9},{"date":"1972-11-15","value":132.45},{"date":"1972-11-16","value":132.62},{"date":"1972-11-17","value":132.33},{"date":"1972-11-20","value":132.12},{"date":"1972-11-21","value":132.19},{"date":"1972-11-22","value":132.49},{"date":"1972-11-24","value":133.02},{"date":"1972-11-27","value":132.57},{"date":"1972-11-28","value":132.71},{"date":"1972-11-29","value":132.73},{"date":"1972-11-30","value":132.96},{"date":"1972-12-01","value":133.94},{"date":"1972-12-04","value":134.14},{"date":"1972-12-05","value":134.28},{"date":"1972-12-06","value":134.68},{"date":"1972-12-07","value":135.06},{"date":"1972-12-08","value":135.15},{"date":"1972-12-11","value":134.83},{"date":"1972-12-12","value":134.27},{"date":"1972-12-13","value":133.66},{"date":"1972-12-14","value":133.33},{"date":"1972-12-15","value":133.53},{"date":"1972-12-18","value":132.54},{"date":"1972-12-19","value":132.39},{"date":"1972-12-20","value":131.93},{"date":"1972-12-21","value":131.08},{"date":"1972-12-22","value":131.28},{"date":"1972-12-26","value":131.18},{"date":"1972-12-27","value":131.93},{"date":"1972-12-29","value":133.73},{"date":"1973-01-02","value":134.63},{"date":"1973-01-03","value":135.38},{"date":"1973-01-04","value":135.44},{"date":"1973-01-05","value":135.91},{"date":"1973-01-08","value":136.02},{"date":"1973-01-09","value":135.99},{"date":"1973-01-10","value":136.06},{"date":"1973-01-11","value":136.84},{"date":"1973-01-12","value":136.01},{"date":"1973-01-15","value":134.6},{"date":"1973-01-16","value":134.03},{"date":"1973-01-17","value":134.07},{"date":"1973-01-18","value":134.34},{"date":"1973-01-19","value":133.87},{"date":"1973-01-22","value":133.15},{"date":"1973-01-23","value":132.44},{"date":"1973-01-24","value":130.49},{"date":"1973-01-26","value":129.76},{"date":"1973-01-29","value":128.46},{"date":"1973-01-30","value":128.22},{"date":"1973-01-31","value":128.4},{"date":"1973-02-01","value":126.94},{"date":"1973-02-02","value":126.48},{"date":"1973-02-05","value":126},{"date":"1973-02-06","value":126.27},{"date":"1973-02-07","value":124.99},{"date":"1973-02-08","value":123.97},{"date":"1973-02-09","value":125.86},{"date":"1973-02-12","value":126.88},{"date":"1973-02-13","value":127.19},{"date":"1973-02-14","value":125.42},{"date":"1973-02-15","value":124.43},{"date":"1973-02-16","value":124.55},{"date":"1973-02-20","value":125.01},{"date":"1973-02-21","value":123.95},{"date":"1973-02-22","value":123.68},{"date":"1973-02-23","value":122.34},{"date":"1973-02-26","value":121.27},{"date":"1973-02-27","value":119.8},{"date":"1973-02-28","value":120.41},{"date":"1973-03-01","value":119.53},{"date":"1973-03-02","value":120.11},{"date":"1973-03-05","value":120.55},{"date":"1973-03-06","value":121.91},{"date":"1973-03-07","value":122.28},{"date":"1973-03-08","value":122.11},{"date":"1973-03-09","value":121.99},{"date":"1973-03-12","value":121.86},{"date":"1973-03-13","value":122.09},{"date":"1973-03-14","value":122.1},{"date":"1973-03-15","value":121.6},{"date":"1973-03-16","value":121.22},{"date":"1973-03-19","value":119.94},{"date":"1973-03-20","value":119.26},{"date":"1973-03-21","value":117.89},{"date":"1973-03-22","value":115.69},{"date":"1973-03-23","value":115.47},{"date":"1973-03-26","value":115.54},{"date":"1973-03-27","value":116.89},{"date":"1973-03-28","value":117.14},{"date":"1973-03-29","value":118.19},{"date":"1973-03-30","value":117.46},{"date":"1973-04-02","value":115.79},{"date":"1973-04-03","value":114.47},{"date":"1973-04-04","value":112.89},{"date":"1973-04-05","value":112.02},{"date":"1973-04-06","value":113.27},{"date":"1973-04-09","value":114.01},{"date":"1973-04-10","value":114.81},{"date":"1973-04-11","value":115.29},{"date":"1973-04-12","value":115.59},{"date":"1973-04-13","value":115.22},{"date":"1973-04-16","value":114.55},{"date":"1973-04-17","value":113.64},{"date":"1973-04-18","value":113.71},{"date":"1973-04-19","value":114.15},{"date":"1973-04-23","value":113.02},{"date":"1973-04-24","value":111.23},{"date":"1973-04-25","value":109.37},{"date":"1973-04-26","value":109.72},{"date":"1973-04-27","value":108.4},{"date":"1973-04-30","value":107.85},{"date":"1973-05-01","value":107.96},{"date":"1973-05-02","value":109.05},{"date":"1973-05-03","value":109.81},{"date":"1973-05-04","value":110.89},{"date":"1973-05-07","value":110.48},{"date":"1973-05-08","value":110.67},{"date":"1973-05-09","value":110.54},{"date":"1973-05-10","value":110.32},{"date":"1973-05-11","value":109.1},{"date":"1973-05-14","value":106.46},{"date":"1973-05-15","value":106.14},{"date":"1973-05-16","value":106.1},{"date":"1973-05-17","value":105.19},{"date":"1973-05-18","value":102.89},{"date":"1973-05-21","value":100.76},{"date":"1973-05-22","value":101.59},{"date":"1973-05-23","value":102.09},{"date":"1973-05-24","value":104.27},{"date":"1973-05-25","value":105.17},{"date":"1973-05-29","value":104.85},{"date":"1973-05-30","value":103.19},{"date":"1973-05-31","value":102.64},{"date":"1973-06-01","value":102.3},{"date":"1973-06-04","value":100.77},{"date":"1973-06-05","value":101.71},{"date":"1973-06-06","value":101.7},{"date":"1973-06-07","value":102.57},{"date":"1973-06-08","value":103.72},{"date":"1973-06-11","value":103.04},{"date":"1973-06-12","value":104.79},{"date":"1973-06-13","value":104.33},{"date":"1973-06-14","value":103.56},{"date":"1973-06-15","value":102.26},{"date":"1973-06-18","value":100.77},{"date":"1973-06-19","value":100.96},{"date":"1973-06-20","value":101.19},{"date":"1973-06-21","value":100.4},{"date":"1973-06-22","value":100.99},{"date":"1973-06-25","value":99.43},{"date":"1973-06-26","value":99.96},{"date":"1973-06-27","value":100.22},{"date":"1973-06-28","value":101.16},{"date":"1973-06-29","value":100.98},{"date":"1973-07-02","value":100.15},{"date":"1973-07-03","value":99.45},{"date":"1973-07-05","value":99.39},{"date":"1973-07-06","value":99.48},{"date":"1973-07-09","value":100.01},{"date":"1973-07-10","value":101.18},{"date":"1973-07-11","value":102.69},{"date":"1973-07-12","value":103.17},{"date":"1973-07-13","value":103.03},{"date":"1973-07-16","value":103.97},{"date":"1973-07-17","value":104.64},{"date":"1973-07-18","value":105.77},{"date":"1973-07-19","value":106.52},{"date":"1973-07-20","value":107.68},{"date":"1973-07-23","value":107.75},{"date":"1973-07-24","value":108.29},{"date":"1973-07-25","value":109.19},{"date":"1973-07-26","value":109.17},{"date":"1973-07-27","value":109.36},{"date":"1973-07-30","value":108.88},{"date":"1973-07-31","value":108.64},{"date":"1973-08-01","value":107.13},{"date":"1973-08-02","value":106.98},{"date":"1973-08-03","value":106.82},{"date":"1973-08-06","value":107.21},{"date":"1973-08-07","value":107.3},{"date":"1973-08-08","value":106.13},{"date":"1973-08-09","value":106.15},{"date":"1973-08-10","value":105.32},{"date":"1973-08-13","value":104.35},{"date":"1973-08-14","value":103.59},{"date":"1973-08-15","value":103.35},{"date":"1973-08-16","value":103.31},{"date":"1973-08-17","value":103.71},{"date":"1973-08-20","value":102.67},{"date":"1973-08-21","value":102.12},{"date":"1973-08-22","value":101.34},{"date":"1973-08-23","value":102.53},{"date":"1973-08-24","value":102.4},{"date":"1973-08-27","value":102.91},{"date":"1973-08-28","value":102.99},{"date":"1973-08-29","value":103.79},{"date":"1973-08-30","value":103.99},{"date":"1973-08-31","value":104.87},{"date":"1973-09-04","value":105.5},{"date":"1973-09-05","value":106.03},{"date":"1973-09-06","value":106.36},{"date":"1973-09-07","value":107.02},{"date":"1973-09-10","value":106.25},{"date":"1973-09-11","value":105.77},{"date":"1973-09-12","value":105.33},{"date":"1973-09-13","value":105.6},{"date":"1973-09-14","value":106.07},{"date":"1973-09-17","value":106.27},{"date":"1973-09-18","value":106.3},{"date":"1973-09-19","value":107.91},{"date":"1973-09-20","value":108.76},{"date":"1973-09-21","value":109.46},{"date":"1973-09-24","value":109.69},{"date":"1973-09-25","value":109.8},{"date":"1973-09-26","value":110.62},{"date":"1973-09-27","value":111.27},{"date":"1973-09-28","value":111.2},{"date":"1973-10-01","value":110.97},{"date":"1973-10-02","value":111.76},{"date":"1973-10-03","value":112.13},{"date":"1973-10-04","value":111.51},{"date":"1973-10-05","value":112.56},{"date":"1973-10-08","value":113.17},{"date":"1973-10-09","value":113.07},{"date":"1973-10-10","value":112.17},{"date":"1973-10-11","value":113.56},{"date":"1973-10-12","value":114.1},{"date":"1973-10-15","value":113.13},{"date":"1973-10-16","value":113.14},{"date":"1973-10-17","value":112.66},{"date":"1973-10-18","value":112.82},{"date":"1973-10-19","value":113.25},{"date":"1973-10-22","value":112.29},{"date":"1973-10-23","value":111.81},{"date":"1973-10-24","value":112.13},{"date":"1973-10-25","value":112.31},{"date":"1973-10-26","value":112.79},{"date":"1973-10-29","value":112.09},{"date":"1973-10-30","value":110.63},{"date":"1973-10-31","value":110.17},{"date":"1973-11-01","value":109.62},{"date":"1973-11-02","value":108.93},{"date":"1973-11-05","value":107.21},{"date":"1973-11-06","value":106.29},{"date":"1973-11-07","value":106.72},{"date":"1973-11-08","value":107.31},{"date":"1973-11-09","value":105.77},{"date":"1973-11-12","value":105.08},{"date":"1973-11-13","value":104.74},{"date":"1973-11-14","value":101.98},{"date":"1973-11-15","value":101.63},{"date":"1973-11-16","value":101.38},{"date":"1973-11-19","value":99},{"date":"1973-11-20","value":96.58},{"date":"1973-11-21","value":97.32},{"date":"1973-11-23","value":97.3},{"date":"1973-11-26","value":94.13},{"date":"1973-11-27","value":93.07},{"date":"1973-11-28","value":94.94},{"date":"1973-11-29","value":94.62},{"date":"1973-11-30","value":93.51},{"date":"1973-12-03","value":91.97},{"date":"1973-12-04","value":91.56},{"date":"1973-12-05","value":89.73},{"date":"1973-12-06","value":91.27},{"date":"1973-12-07","value":92.32},{"date":"1973-12-10","value":93.54},{"date":"1973-12-11","value":92.2},{"date":"1973-12-12","value":90.81},{"date":"1973-12-13","value":89.12},{"date":"1973-12-14","value":89.63},{"date":"1973-12-17","value":89.13},{"date":"1973-12-18","value":90.56},{"date":"1973-12-19","value":90.24},{"date":"1973-12-20","value":90.27},{"date":"1973-12-21","value":89.52},{"date":"1973-12-24","value":88.67},{"date":"1973-12-26","value":90.19},{"date":"1973-12-27","value":91.25},{"date":"1973-12-28","value":91.68},{"date":"1973-12-31","value":92.19},{"date":"1974-01-02","value":92.53},{"date":"1974-01-03","value":94.18},{"date":"1974-01-04","value":94.1},{"date":"1974-01-07","value":94.47},{"date":"1974-01-08","value":94.02},{"date":"1974-01-09","value":92.2},{"date":"1974-01-10","value":91.42},{"date":"1974-01-11","value":92.23},{"date":"1974-01-14","value":92.4},{"date":"1974-01-15","value":93.07},{"date":"1974-01-16","value":94.49},{"date":"1974-01-17","value":95.95},{"date":"1974-01-18","value":95.32},{"date":"1974-01-21","value":94.48},{"date":"1974-01-22","value":95.29},{"date":"1974-01-23","value":95.76},{"date":"1974-01-24","value":95.61},{"date":"1974-01-25","value":95.4},{"date":"1974-01-28","value":95.02},{"date":"1974-01-29","value":94.56},{"date":"1974-01-30","value":95.17},{"date":"1974-01-31","value":94.93},{"date":"1974-02-01","value":94.15},{"date":"1974-02-04","value":92.89},{"date":"1974-02-05","value":92.46},{"date":"1974-02-06","value":92.74},{"date":"1974-02-07","value":92.81},{"date":"1974-02-08","value":92.2},{"date":"1974-02-11","value":91.13},{"date":"1974-02-12","value":90.5},{"date":"1974-02-13","value":90.08},{"date":"1974-02-14","value":90.21},{"date":"1974-02-15","value":90.98},{"date":"1974-02-19","value":90.82},{"date":"1974-02-20","value":91.56},{"date":"1974-02-21","value":92.17},{"date":"1974-02-22","value":92.93},{"date":"1974-02-25","value":92.72},{"date":"1974-02-26","value":93.11},{"date":"1974-02-27","value":94.06},{"date":"1974-02-28","value":94.35},{"date":"1974-03-01","value":94.05},{"date":"1974-03-04","value":93.8},{"date":"1974-03-05","value":94.71},{"date":"1974-03-06","value":95.12},{"date":"1974-03-07","value":94.53},{"date":"1974-03-08","value":95.17},{"date":"1974-03-11","value":95.87},{"date":"1974-03-12","value":95.8},{"date":"1974-03-13","value":96.33},{"date":"1974-03-14","value":96.51},{"date":"1974-03-15","value":96.53},{"date":"1974-03-18","value":95.37},{"date":"1974-03-19","value":94.75},{"date":"1974-03-20","value":94.95},{"date":"1974-03-21","value":95.36},{"date":"1974-03-22","value":95.45},{"date":"1974-03-25","value":95.35},{"date":"1974-03-26","value":95.27},{"date":"1974-03-27","value":94.21},{"date":"1974-03-28","value":92.87},{"date":"1974-03-29","value":92.27},{"date":"1974-04-01","value":91.9},{"date":"1974-04-02","value":92.03},{"date":"1974-04-03","value":92.13},{"date":"1974-04-04","value":91.88},{"date":"1974-04-05","value":90.7},{"date":"1974-04-08","value":89.92},{"date":"1974-04-09","value":90.18},{"date":"1974-04-10","value":89.87},{"date":"1974-04-11","value":89.79},{"date":"1974-04-15","value":89.42},{"date":"1974-04-16","value":90.33},{"date":"1974-04-17","value":90.72},{"date":"1974-04-18","value":90.9},{"date":"1974-04-19","value":90.31},{"date":"1974-04-22","value":90.27},{"date":"1974-04-23","value":88.47},{"date":"1974-04-24","value":86.95},{"date":"1974-04-25","value":86.04},{"date":"1974-04-26","value":86.24},{"date":"1974-04-29","value":86.46},{"date":"1974-04-30","value":86.86},{"date":"1974-05-01","value":87.63},{"date":"1974-05-02","value":87.97},{"date":"1974-05-03","value":87.47},{"date":"1974-05-06","value":87.31},{"date":"1974-05-07","value":86.66},{"date":"1974-05-08","value":85.74},{"date":"1974-05-09","value":85.81},{"date":"1974-05-10","value":84.3},{"date":"1974-05-13","value":83.18},{"date":"1974-05-14","value":83.16},{"date":"1974-05-15","value":83.51},{"date":"1974-05-16","value":83.5},{"date":"1974-05-17","value":81.93},{"date":"1974-05-20","value":81.43},{"date":"1974-05-21","value":81.29},{"date":"1974-05-22","value":80.72},{"date":"1974-05-23","value":80.55},{"date":"1974-05-24","value":81.45},{"date":"1974-05-28","value":81.06},{"date":"1974-05-29","value":79.78},{"date":"1974-05-30","value":80.09},{"date":"1974-05-31","value":80.2},{"date":"1974-06-03","value":81.08},{"date":"1974-06-04","value":81.77},{"date":"1974-06-05","value":82.21},{"date":"1974-06-06","value":83.2},{"date":"1974-06-07","value":83.71},{"date":"1974-06-10","value":83.92},{"date":"1974-06-11","value":83.34},{"date":"1974-06-12","value":83.1},{"date":"1974-06-13","value":83.24},{"date":"1974-06-14","value":82.76},{"date":"1974-06-17","value":81.54},{"date":"1974-06-18","value":81.25},{"date":"1974-06-19","value":80.66},{"date":"1974-06-20","value":79.85},{"date":"1974-06-21","value":79.11},{"date":"1974-06-24","value":78.88},{"date":"1974-06-25","value":79.35},{"date":"1974-06-26","value":78.27},{"date":"1974-06-27","value":76.83},{"date":"1974-06-28","value":75.96},{"date":"1974-07-01","value":75.39},{"date":"1974-07-02","value":73.81},{"date":"1974-07-03","value":73.66},{"date":"1974-07-05","value":73.57},{"date":"1974-07-08","value":70.96},{"date":"1974-07-09","value":70.59},{"date":"1974-07-10","value":69.82},{"date":"1974-07-11","value":69.95},{"date":"1974-07-12","value":71.68},{"date":"1974-07-15","value":71.98},{"date":"1974-07-16","value":71.63},{"date":"1974-07-17","value":72.71},{"date":"1974-07-18","value":72.81},{"date":"1974-07-19","value":73.4},{"date":"1974-07-22","value":73.42},{"date":"1974-07-23","value":74.44},{"date":"1974-07-24","value":74.63},{"date":"1974-07-25","value":73.51},{"date":"1974-07-26","value":72.83},{"date":"1974-07-29","value":71.49},{"date":"1974-07-30","value":71.3},{"date":"1974-07-31","value":69.99},{"date":"1974-08-01","value":69.63},{"date":"1974-08-02","value":69.4},{"date":"1974-08-05","value":69.67},{"date":"1974-08-06","value":70.53},{"date":"1974-08-07","value":71.68},{"date":"1974-08-08","value":70.66},{"date":"1974-08-09","value":70.69},{"date":"1974-08-12","value":70.36},{"date":"1974-08-13","value":68.82},{"date":"1974-08-14","value":67.25},{"date":"1974-08-15","value":66.88},{"date":"1974-08-16","value":65.86},{"date":"1974-08-19","value":65.13},{"date":"1974-08-20","value":65.72},{"date":"1974-08-21","value":64.92},{"date":"1974-08-22","value":63.59},{"date":"1974-08-23","value":62.57},{"date":"1974-08-26","value":62.94},{"date":"1974-08-27","value":62.34},{"date":"1974-08-28","value":62.43},{"date":"1974-08-29","value":61.37},{"date":"1974-08-30","value":62.37},{"date":"1974-09-03","value":60.88},{"date":"1974-09-04","value":58.95},{"date":"1974-09-05","value":60.22},{"date":"1974-09-06","value":60.7},{"date":"1974-09-09","value":59.37},{"date":"1974-09-10","value":58.97},{"date":"1974-09-11","value":58.96},{"date":"1974-09-12","value":57.71},{"date":"1974-09-13","value":56.66},{"date":"1974-09-16","value":57.24},{"date":"1974-09-17","value":57.72},{"date":"1974-09-18","value":58.12},{"date":"1974-09-19","value":59.52},{"date":"1974-09-20","value":59.9},{"date":"1974-09-23","value":59.66},{"date":"1974-09-24","value":58.84},{"date":"1974-09-25","value":58.76},{"date":"1974-09-26","value":57.87},{"date":"1974-09-27","value":57.12},{"date":"1974-09-30","value":55.67},{"date":"1974-10-01","value":55.48},{"date":"1974-10-02","value":55.67},{"date":"1974-10-03","value":54.87},{"date":"1974-10-04","value":55.16},{"date":"1974-10-07","value":56.57},{"date":"1974-10-08","value":56.13},{"date":"1974-10-09","value":57.57},{"date":"1974-10-10","value":59.13},{"date":"1974-10-11","value":60.42},{"date":"1974-10-14","value":61.73},{"date":"1974-10-15","value":61.4},{"date":"1974-10-16","value":61.19},{"date":"1974-10-17","value":62.04},{"date":"1974-10-18","value":62.75},{"date":"1974-10-21","value":63.82},{"date":"1974-10-22","value":64.14},{"date":"1974-10-23","value":63.4},{"date":"1974-10-24","value":62.6},{"date":"1974-10-25","value":62.88},{"date":"1974-10-28","value":62.5},{"date":"1974-10-29","value":63.67},{"date":"1974-10-30","value":64.88},{"date":"1974-10-31","value":65.23},{"date":"1974-11-01","value":65.06},{"date":"1974-11-04","value":64.62},{"date":"1974-11-05","value":65.99},{"date":"1974-11-06","value":66.11},{"date":"1974-11-07","value":66.64},{"date":"1974-11-08","value":66.51},{"date":"1974-11-11","value":66.72},{"date":"1974-11-12","value":65.36},{"date":"1974-11-13","value":64.98},{"date":"1974-11-14","value":65.04},{"date":"1974-11-15","value":64.41},{"date":"1974-11-18","value":62.09},{"date":"1974-11-19","value":60.93},{"date":"1974-11-20","value":60.75},{"date":"1974-11-21","value":61.49},{"date":"1974-11-22","value":62.07},{"date":"1974-11-25","value":61.68},{"date":"1974-11-26","value":62.65},{"date":"1974-11-27","value":62.8},{"date":"1974-11-29","value":62.95},{"date":"1974-12-02","value":61.66},{"date":"1974-12-03","value":60.5},{"date":"1974-12-04","value":60.41},{"date":"1974-12-05","value":58.92},{"date":"1974-12-06","value":58.21},{"date":"1974-12-09","value":57.91},{"date":"1974-12-10","value":58.76},{"date":"1974-12-11","value":59.27},{"date":"1974-12-12","value":59.36},{"date":"1974-12-13","value":59.22},{"date":"1974-12-16","value":58.85},{"date":"1974-12-17","value":59.18},{"date":"1974-12-18","value":59.63},{"date":"1974-12-19","value":59.46},{"date":"1974-12-20","value":58.67},{"date":"1974-12-23","value":57.86},{"date":"1974-12-24","value":58.31},{"date":"1974-12-26","value":58.88},{"date":"1974-12-27","value":58.74},{"date":"1974-12-30","value":58.78},{"date":"1974-12-31","value":59.82},{"date":"1975-01-02","value":60.7},{"date":"1975-01-03","value":61.23},{"date":"1975-01-06","value":61.74},{"date":"1975-01-07","value":61.89},{"date":"1975-01-08","value":61.5},{"date":"1975-01-09","value":62.37},{"date":"1975-01-10","value":63.69},{"date":"1975-01-13","value":63.34},{"date":"1975-01-14","value":63.11},{"date":"1975-01-15","value":63.87},{"date":"1975-01-16","value":64.8},{"date":"1975-01-17","value":64.4},{"date":"1975-01-20","value":64.44},{"date":"1975-01-21","value":64.18},{"date":"1975-01-22","value":64.12},{"date":"1975-01-23","value":64.49},{"date":"1975-01-24","value":65.38},{"date":"1975-01-27","value":67.04},{"date":"1975-01-28","value":67.92},{"date":"1975-01-29","value":69.08},{"date":"1975-01-30","value":68.99},{"date":"1975-01-31","value":69.78},{"date":"1975-02-03","value":70.73},{"date":"1975-02-04","value":70.13},{"date":"1975-02-05","value":71.07},{"date":"1975-02-06","value":71.46},{"date":"1975-02-07","value":71.12},{"date":"1975-02-10","value":70.82},{"date":"1975-02-11","value":70.83},{"date":"1975-02-12","value":71.59},{"date":"1975-02-13","value":72.88},{"date":"1975-02-14","value":73.26},{"date":"1975-02-18","value":72.47},{"date":"1975-02-19","value":72.87},{"date":"1975-02-20","value":73.58},{"date":"1975-02-21","value":73.79},{"date":"1975-02-24","value":73.14},{"date":"1975-02-25","value":72.07},{"date":"1975-02-26","value":72.24},{"date":"1975-02-27","value":72.53},{"date":"1975-02-28","value":73},{"date":"1975-03-03","value":73.83},{"date":"1975-03-04","value":74.21},{"date":"1975-03-05","value":73.9},{"date":"1975-03-06","value":74.03},{"date":"1975-03-07","value":74.4},{"date":"1975-03-10","value":74.88},{"date":"1975-03-11","value":75.04},{"date":"1975-03-12","value":74.13},{"date":"1975-03-13","value":74.68},{"date":"1975-03-14","value":76.07},{"date":"1975-03-17","value":76.27},{"date":"1975-03-18","value":76.18},{"date":"1975-03-19","value":75.67},{"date":"1975-03-20","value":75.78},{"date":"1975-03-21","value":75.92},{"date":"1975-03-24","value":74.42},{"date":"1975-03-25","value":74.33},{"date":"1975-03-26","value":75.56},{"date":"1975-03-27","value":76.18},{"date":"1975-03-31","value":75.66},{"date":"1975-04-01","value":75.42},{"date":"1975-04-02","value":75.62},{"date":"1975-04-03","value":74.95},{"date":"1975-04-04","value":74.73},{"date":"1975-04-07","value":74.34},{"date":"1975-04-08","value":74.53},{"date":"1975-04-09","value":75.4},{"date":"1975-04-10","value":75.76},{"date":"1975-04-11","value":76.31},{"date":"1975-04-14","value":77.33},{"date":"1975-04-15","value":77.51},{"date":"1975-04-16","value":78},{"date":"1975-04-17","value":78.26},{"date":"1975-04-18","value":78.08},{"date":"1975-04-21","value":79.08},{"date":"1975-04-22","value":78.54},{"date":"1975-04-23","value":78.24},{"date":"1975-04-24","value":78.07},{"date":"1975-04-25","value":78.64},{"date":"1975-04-28","value":78.28},{"date":"1975-04-29","value":77.82},{"date":"1975-04-30","value":78.54},{"date":"1975-05-01","value":79.27},{"date":"1975-05-02","value":80.25},{"date":"1975-05-05","value":81.14},{"date":"1975-05-06","value":80.81},{"date":"1975-05-07","value":81.31},{"date":"1975-05-08","value":82.12},{"date":"1975-05-09","value":82.82},{"date":"1975-05-12","value":82.3},{"date":"1975-05-13","value":82.35},{"date":"1975-05-14","value":82.91},{"date":"1975-05-15","value":82.79},{"date":"1975-05-16","value":82.44},{"date":"1975-05-19","value":81.99},{"date":"1975-05-20","value":81.82},{"date":"1975-05-21","value":80.95},{"date":"1975-05-22","value":81.56},{"date":"1975-05-23","value":82.62},{"date":"1975-05-27","value":82.49},{"date":"1975-05-28","value":81.98},{"date":"1975-05-29","value":81.78},{"date":"1975-05-30","value":83.1},{"date":"1975-06-02","value":83.88},{"date":"1975-06-03","value":84.14},{"date":"1975-06-04","value":84.04},{"date":"1975-06-05","value":84.24},{"date":"1975-06-06","value":84.77},{"date":"1975-06-09","value":84.01},{"date":"1975-06-10","value":83.4},{"date":"1975-06-11","value":83.6},{"date":"1975-06-12","value":82.99},{"date":"1975-06-13","value":83.43},{"date":"1975-06-16","value":84.01},{"date":"1975-06-17","value":83.43},{"date":"1975-06-18","value":83.47},{"date":"1975-06-19","value":84.55},{"date":"1975-06-20","value":85.24},{"date":"1975-06-23","value":85.77},{"date":"1975-06-24","value":86.23},{"date":"1975-06-25","value":86.3},{"date":"1975-06-26","value":86.45},{"date":"1975-06-27","value":86.5},{"date":"1975-06-30","value":87.02},{"date":"1975-07-01","value":86.33},{"date":"1975-07-02","value":85.64},{"date":"1975-07-03","value":86.2},{"date":"1975-07-07","value":85.6},{"date":"1975-07-08","value":85.39},{"date":"1975-07-09","value":86.5},{"date":"1975-07-10","value":86.83},{"date":"1975-07-11","value":87.2},{"date":"1975-07-14","value":87.58},{"date":"1975-07-15","value":88},{"date":"1975-07-16","value":87.39},{"date":"1975-07-17","value":87.13},{"date":"1975-07-18","value":87.02},{"date":"1975-07-21","value":86.77},{"date":"1975-07-22","value":85.72},{"date":"1975-07-23","value":84.62},{"date":"1975-07-24","value":84.14},{"date":"1975-07-25","value":83.6},{"date":"1975-07-28","value":83.09},{"date":"1975-07-29","value":82.67},{"date":"1975-07-30","value":83.03},{"date":"1975-07-31","value":83.19},{"date":"1975-08-01","value":81.62},{"date":"1975-08-04","value":80.98},{"date":"1975-08-05","value":80.17},{"date":"1975-08-06","value":80.24},{"date":"1975-08-07","value":79.59},{"date":"1975-08-08","value":79.55},{"date":"1975-08-11","value":79.45},{"date":"1975-08-12","value":79.6},{"date":"1975-08-13","value":79.09},{"date":"1975-08-14","value":78.45},{"date":"1975-08-15","value":78.58},{"date":"1975-08-18","value":78.03},{"date":"1975-08-19","value":76.65},{"date":"1975-08-20","value":75.52},{"date":"1975-08-21","value":75.9},{"date":"1975-08-22","value":76.45},{"date":"1975-08-25","value":76.84},{"date":"1975-08-26","value":76.21},{"date":"1975-08-27","value":76.57},{"date":"1975-08-28","value":78.06},{"date":"1975-08-29","value":79.01},{"date":"1975-09-02","value":77.89},{"date":"1975-09-03","value":78.08},{"date":"1975-09-04","value":78.13},{"date":"1975-09-05","value":77.78},{"date":"1975-09-08","value":77.46},{"date":"1975-09-09","value":76.6},{"date":"1975-09-10","value":75.24},{"date":"1975-09-11","value":74.85},{"date":"1975-09-12","value":74.72},{"date":"1975-09-15","value":74.47},{"date":"1975-09-16","value":73.78},{"date":"1975-09-17","value":73.87},{"date":"1975-09-18","value":74.78},{"date":"1975-09-19","value":76.39},{"date":"1975-09-22","value":75.86},{"date":"1975-09-23","value":75.94},{"date":"1975-09-24","value":76.43},{"date":"1975-09-25","value":76.1},{"date":"1975-09-26","value":76.14},{"date":"1975-09-29","value":75.37},{"date":"1975-09-30","value":74.33},{"date":"1975-10-01","value":73.8},{"date":"1975-10-02","value":74.16},{"date":"1975-10-03","value":75.5},{"date":"1975-10-06","value":76.03},{"date":"1975-10-07","value":75.88},{"date":"1975-10-08","value":76.61},{"date":"1975-10-09","value":76.87},{"date":"1975-10-10","value":76.96},{"date":"1975-10-13","value":77.7},{"date":"1975-10-14","value":78.19},{"date":"1975-10-15","value":78.2},{"date":"1975-10-16","value":77.63},{"date":"1975-10-17","value":78.22},{"date":"1975-10-20","value":78.13},{"date":"1975-10-21","value":78.43},{"date":"1975-10-22","value":78.91},{"date":"1975-10-23","value":78.06},{"date":"1975-10-24","value":78.62},{"date":"1975-10-27","value":78.29},{"date":"1975-10-28","value":78.73},{"date":"1975-10-29","value":77.58},{"date":"1975-10-30","value":77.45},{"date":"1975-10-31","value":76.99},{"date":"1975-11-03","value":76.62},{"date":"1975-11-04","value":76.86},{"date":"1975-11-05","value":77.3},{"date":"1975-11-06","value":77.39},{"date":"1975-11-07","value":77.21},{"date":"1975-11-10","value":77.46},{"date":"1975-11-11","value":78},{"date":"1975-11-12","value":79.27},{"date":"1975-11-13","value":79.22},{"date":"1975-11-14","value":78.98},{"date":"1975-11-17","value":79.1},{"date":"1975-11-18","value":78.62},{"date":"1975-11-19","value":77.87},{"date":"1975-11-20","value":77.67},{"date":"1975-11-21","value":77.74},{"date":"1975-11-24","value":77.92},{"date":"1975-11-25","value":78.18},{"date":"1975-11-26","value":78.56},{"date":"1975-11-28","value":78.8},{"date":"1975-12-01","value":78.66},{"date":"1975-12-02","value":77.33},{"date":"1975-12-03","value":75.67},{"date":"1975-12-04","value":75.2},{"date":"1975-12-05","value":74.72},{"date":"1975-12-08","value":74.92},{"date":"1975-12-09","value":74.52},{"date":"1975-12-10","value":75.25},{"date":"1975-12-11","value":75.08},{"date":"1975-12-12","value":74.91},{"date":"1975-12-15","value":74.54},{"date":"1975-12-16","value":75.19},{"date":"1975-12-17","value":75.8},{"date":"1975-12-18","value":76.07},{"date":"1975-12-19","value":75.92},{"date":"1975-12-22","value":75.59},{"date":"1975-12-23","value":75.88},{"date":"1975-12-24","value":76.37},{"date":"1975-12-26","value":77.13},{"date":"1975-12-29","value":76.94},{"date":"1975-12-30","value":76.67},{"date":"1975-12-31","value":77.62},{"date":"1976-01-02","value":78.06},{"date":"1976-01-05","value":78.76},{"date":"1976-01-06","value":80.27},{"date":"1976-01-07","value":80.99},{"date":"1976-01-08","value":81.65},{"date":"1976-01-09","value":82.31},{"date":"1976-01-12","value":82.71},{"date":"1976-01-13","value":82.42},{"date":"1976-01-14","value":83.62},{"date":"1976-01-15","value":83.73},{"date":"1976-01-16","value":84.3},{"date":"1976-01-19","value":84.73},{"date":"1976-01-20","value":84.9},{"date":"1976-01-21","value":84.95},{"date":"1976-01-22","value":84.62},{"date":"1976-01-23","value":85.26},{"date":"1976-01-26","value":85.05},{"date":"1976-01-27","value":84.76},{"date":"1976-01-28","value":84.63},{"date":"1976-01-29","value":86.15},{"date":"1976-01-30","value":87.05},{"date":"1976-02-02","value":87.28},{"date":"1976-02-03","value":87.38},{"date":"1976-02-04","value":88.45},{"date":"1976-02-05","value":88.02},{"date":"1976-02-06","value":87.25},{"date":"1976-02-09","value":87.83},{"date":"1976-02-10","value":87.95},{"date":"1976-02-11","value":88.69},{"date":"1976-02-12","value":88.88},{"date":"1976-02-13","value":88.96},{"date":"1976-02-17","value":88.82},{"date":"1976-02-18","value":89.23},{"date":"1976-02-19","value":90.14},{"date":"1976-02-20","value":91.02},{"date":"1976-02-23","value":91.31},{"date":"1976-02-24","value":91.73},{"date":"1976-02-25","value":92.09},{"date":"1976-02-26","value":91.45},{"date":"1976-02-27","value":90.26},{"date":"1976-03-01","value":90.25},{"date":"1976-03-02","value":90.54},{"date":"1976-03-03","value":90.17},{"date":"1976-03-04","value":89.65},{"date":"1976-03-05","value":89.47},{"date":"1976-03-08","value":89.97},{"date":"1976-03-09","value":89.98},{"date":"1976-03-10","value":90.2},{"date":"1976-03-11","value":91.21},{"date":"1976-03-12","value":90.99},{"date":"1976-03-15","value":89.72},{"date":"1976-03-16","value":89.86},{"date":"1976-03-17","value":90.11},{"date":"1976-03-18","value":89.55},{"date":"1976-03-19","value":89.54},{"date":"1976-03-22","value":89.69},{"date":"1976-03-23","value":90.36},{"date":"1976-03-24","value":90.93},{"date":"1976-03-25","value":90.67},{"date":"1976-03-26","value":90.89},{"date":"1976-03-29","value":90.69},{"date":"1976-03-30","value":90.49},{"date":"1976-03-31","value":90.62},{"date":"1976-04-01","value":90.44},{"date":"1976-04-02","value":90.63},{"date":"1976-04-05","value":91.43},{"date":"1976-04-06","value":91.55},{"date":"1976-04-07","value":90.8},{"date":"1976-04-08","value":90.04},{"date":"1976-04-09","value":88.89},{"date":"1976-04-12","value":88.6},{"date":"1976-04-13","value":88.66},{"date":"1976-04-14","value":88.75},{"date":"1976-04-15","value":89.17},{"date":"1976-04-19","value":89.59},{"date":"1976-04-20","value":90.61},{"date":"1976-04-21","value":90.77},{"date":"1976-04-22","value":90.96},{"date":"1976-04-23","value":90.6},{"date":"1976-04-26","value":90.57},{"date":"1976-04-27","value":89.98},{"date":"1976-04-28","value":90.3},{"date":"1976-04-29","value":90.55},{"date":"1976-04-30","value":90.08},{"date":"1976-05-03","value":89.05},{"date":"1976-05-04","value":89.24},{"date":"1976-05-05","value":89.24},{"date":"1976-05-06","value":89.42},{"date":"1976-05-07","value":90.02},{"date":"1976-05-10","value":90.55},{"date":"1976-05-11","value":90.59},{"date":"1976-05-12","value":90.64},{"date":"1976-05-13","value":90.22},{"date":"1976-05-14","value":89.78},{"date":"1976-05-17","value":89.49},{"date":"1976-05-18","value":89.53},{"date":"1976-05-19","value":89.25},{"date":"1976-05-20","value":89.53},{"date":"1976-05-21","value":89.39},{"date":"1976-05-24","value":88.15},{"date":"1976-05-25","value":87.81},{"date":"1976-05-26","value":88.1},{"date":"1976-05-27","value":87.78},{"date":"1976-05-28","value":88.04},{"date":"1976-06-01","value":87.81},{"date":"1976-06-02","value":88.16},{"date":"1976-06-03","value":88.26},{"date":"1976-06-04","value":87.75},{"date":"1976-06-07","value":87.22},{"date":"1976-06-08","value":87.12},{"date":"1976-06-09","value":86.95},{"date":"1976-06-10","value":87.31},{"date":"1976-06-11","value":87.71},{"date":"1976-06-14","value":88.4},{"date":"1976-06-15","value":88.45},{"date":"1976-06-16","value":88.93},{"date":"1976-06-17","value":89.72},{"date":"1976-06-18","value":90.05},{"date":"1976-06-21","value":90.15},{"date":"1976-06-22","value":89.54},{"date":"1976-06-23","value":89.19},{"date":"1976-06-24","value":89.8},{"date":"1976-06-25","value":90.05},{"date":"1976-06-28","value":89.87},{"date":"1976-06-29","value":90.11},{"date":"1976-06-30","value":90.32},{"date":"1976-07-01","value":90.28},{"date":"1976-07-02","value":90.88},{"date":"1976-07-06","value":90.62},{"date":"1976-07-07","value":90.6},{"date":"1976-07-08","value":90.79},{"date":"1976-07-09","value":91.48},{"date":"1976-07-12","value":91.94},{"date":"1976-07-13","value":91.97},{"date":"1976-07-14","value":92.44},{"date":"1976-07-15","value":92.52},{"date":"1976-07-16","value":92.4},{"date":"1976-07-19","value":92.08},{"date":"1976-07-20","value":91.68},{"date":"1976-07-21","value":91.53},{"date":"1976-07-22","value":91.66},{"date":"1976-07-23","value":91.6},{"date":"1976-07-26","value":91.48},{"date":"1976-07-27","value":91.3},{"date":"1976-07-28","value":91.01},{"date":"1976-07-29","value":90.85},{"date":"1976-07-30","value":91.29},{"date":"1976-08-02","value":91.27},{"date":"1976-08-03","value":92.01},{"date":"1976-08-04","value":91.87},{"date":"1976-08-05","value":91.48},{"date":"1976-08-06","value":91.64},{"date":"1976-08-09","value":91.33},{"date":"1976-08-10","value":91.89},{"date":"1976-08-11","value":91.81},{"date":"1976-08-12","value":91.89},{"date":"1976-08-13","value":91.81},{"date":"1976-08-16","value":91.77},{"date":"1976-08-17","value":92.01},{"date":"1976-08-18","value":91.85},{"date":"1976-08-19","value":90.74},{"date":"1976-08-20","value":90.19},{"date":"1976-08-23","value":89.6},{"date":"1976-08-24","value":89.13},{"date":"1976-08-25","value":89.55},{"date":"1976-08-26","value":89.2},{"date":"1976-08-27","value":89.14},{"date":"1976-08-30","value":89.28},{"date":"1976-08-31","value":89.7},{"date":"1976-09-01","value":90.59},{"date":"1976-09-02","value":90.68},{"date":"1976-09-03","value":91.02},{"date":"1976-09-07","value":91.21},{"date":"1976-09-08","value":91.26},{"date":"1976-09-09","value":90.86},{"date":"1976-09-10","value":91.19},{"date":"1976-09-13","value":90.96},{"date":"1976-09-14","value":90.53},{"date":"1976-09-15","value":90.63},{"date":"1976-09-16","value":91.04},{"date":"1976-09-17","value":91.61},{"date":"1976-09-20","value":91.89},{"date":"1976-09-21","value":92.42},{"date":"1976-09-22","value":92.44},{"date":"1976-09-23","value":92.27},{"date":"1976-09-24","value":92.31},{"date":"1976-09-27","value":92.44},{"date":"1976-09-28","value":91.64},{"date":"1976-09-29","value":91.27},{"date":"1976-09-30","value":91.26},{"date":"1976-10-01","value":90.44},{"date":"1976-10-04","value":90.46},{"date":"1976-10-05","value":89.75},{"date":"1976-10-06","value":89.07},{"date":"1976-10-07","value":89.63},{"date":"1976-10-08","value":89.38},{"date":"1976-10-11","value":89.02},{"date":"1976-10-12","value":88.76},{"date":"1976-10-13","value":89.3},{"date":"1976-10-14","value":88.73},{"date":"1976-10-15","value":89.06},{"date":"1976-10-18","value":89.46},{"date":"1976-10-19","value":89.45},{"date":"1976-10-20","value":89.63},{"date":"1976-10-21","value":89.49},{"date":"1976-10-22","value":89.26},{"date":"1976-10-25","value":89.37},{"date":"1976-10-26","value":89.42},{"date":"1976-10-27","value":89.62},{"date":"1976-10-28","value":89.85},{"date":"1976-10-29","value":90.35},{"date":"1976-11-01","value":90.39},{"date":"1976-11-03","value":89.38},{"date":"1976-11-04","value":90.06},{"date":"1976-11-05","value":89.47},{"date":"1976-11-08","value":88.74},{"date":"1976-11-09","value":88.08},{"date":"1976-11-10","value":87.82},{"date":"1976-11-11","value":88.15},{"date":"1976-11-12","value":88.1},{"date":"1976-11-15","value":88.13},{"date":"1976-11-16","value":88.52},{"date":"1976-11-17","value":89.01},{"date":"1976-11-18","value":89.81},{"date":"1976-11-19","value":89.97},{"date":"1976-11-22","value":90.47},{"date":"1976-11-23","value":90.22},{"date":"1976-11-24","value":90.69},{"date":"1976-11-26","value":91.42},{"date":"1976-11-29","value":91.08},{"date":"1976-11-30","value":91.12},{"date":"1976-12-01","value":91.83},{"date":"1976-12-02","value":91.84},{"date":"1976-12-03","value":92.31},{"date":"1976-12-06","value":92.63},{"date":"1976-12-07","value":93.01},{"date":"1976-12-08","value":93.37},{"date":"1976-12-09","value":94.1},{"date":"1976-12-10","value":94.62},{"date":"1976-12-13","value":94.62},{"date":"1976-12-14","value":94.65},{"date":"1976-12-15","value":94.92},{"date":"1976-12-16","value":94.93},{"date":"1976-12-17","value":94.64},{"date":"1976-12-20","value":94.47},{"date":"1976-12-21","value":94.68},{"date":"1976-12-22","value":95.18},{"date":"1976-12-23","value":95.22},{"date":"1976-12-27","value":95.68},{"date":"1976-12-28","value":96.22},{"date":"1976-12-29","value":96.29},{"date":"1976-12-30","value":97.05},{"date":"1976-12-31","value":97.88},{"date":"1977-01-03","value":97.69},{"date":"1977-01-04","value":97.22},{"date":"1977-01-05","value":96.89},{"date":"1977-01-06","value":97.29},{"date":"1977-01-07","value":97.53},{"date":"1977-01-10","value":97.31},{"date":"1977-01-11","value":96.41},{"date":"1977-01-12","value":96.02},{"date":"1977-01-13","value":96.84},{"date":"1977-01-14","value":97.2},{"date":"1977-01-17","value":97.14},{"date":"1977-01-18","value":97.13},{"date":"1977-01-19","value":97.55},{"date":"1977-01-20","value":97.08},{"date":"1977-01-21","value":97.32},{"date":"1977-01-24","value":97.37},{"date":"1977-01-25","value":97.06},{"date":"1977-01-26","value":96.51},{"date":"1977-01-27","value":96.04},{"date":"1977-01-28","value":95.72},{"date":"1977-01-31","value":95.54},{"date":"1977-02-01","value":96.3},{"date":"1977-02-02","value":96.46},{"date":"1977-02-03","value":96.33},{"date":"1977-02-04","value":96.74},{"date":"1977-02-07","value":96.61},{"date":"1977-02-08","value":96.59},{"date":"1977-02-09","value":95.99},{"date":"1977-02-10","value":96.29},{"date":"1977-02-11","value":96.09},{"date":"1977-02-14","value":96.13},{"date":"1977-02-15","value":96.41},{"date":"1977-02-16","value":96.62},{"date":"1977-02-17","value":96.56},{"date":"1977-02-18","value":96.38},{"date":"1977-02-22","value":96.14},{"date":"1977-02-23","value":95.76},{"date":"1977-02-24","value":94.84},{"date":"1977-02-25","value":94.9},{"date":"1977-02-28","value":94.57},{"date":"1977-03-01","value":95.14},{"date":"1977-03-02","value":95.19},{"date":"1977-03-03","value":95.53},{"date":"1977-03-04","value":96.07},{"date":"1977-03-07","value":96.17},{"date":"1977-03-08","value":96.23},{"date":"1977-03-09","value":95.75},{"date":"1977-03-10","value":95.94},{"date":"1977-03-11","value":96.07},{"date":"1977-03-14","value":96.19},{"date":"1977-03-15","value":96.39},{"date":"1977-03-16","value":96.58},{"date":"1977-03-17","value":96.42},{"date":"1977-03-18","value":96.44},{"date":"1977-03-21","value":96.26},{"date":"1977-03-22","value":96.05},{"date":"1977-03-23","value":95.76},{"date":"1977-03-24","value":95.54},{"date":"1977-03-25","value":95.28},{"date":"1977-03-28","value":94.85},{"date":"1977-03-29","value":94.92},{"date":"1977-03-30","value":94.23},{"date":"1977-03-31","value":94.13},{"date":"1977-04-01","value":94.54},{"date":"1977-04-04","value":93.9},{"date":"1977-04-05","value":93.66},{"date":"1977-04-06","value":93.89},{"date":"1977-04-07","value":94.03},{"date":"1977-04-11","value":94.37},{"date":"1977-04-12","value":95.06},{"date":"1977-04-13","value":95.1},{"date":"1977-04-14","value":96},{"date":"1977-04-15","value":96.26},{"date":"1977-04-18","value":96.17},{"date":"1977-04-19","value":96.1},{"date":"1977-04-20","value":96.36},{"date":"1977-04-21","value":95.82},{"date":"1977-04-22","value":95.12},{"date":"1977-04-25","value":94.26},{"date":"1977-04-26","value":94.12},{"date":"1977-04-27","value":94.79},{"date":"1977-04-28","value":95.06},{"date":"1977-04-29","value":95.48},{"date":"1977-05-02","value":95.83},{"date":"1977-05-03","value":96.21},{"date":"1977-05-04","value":96.63},{"date":"1977-05-05","value":96.89},{"date":"1977-05-06","value":96.9},{"date":"1977-05-09","value":96.76},{"date":"1977-05-10","value":97.16},{"date":"1977-05-11","value":96.92},{"date":"1977-05-12","value":96.96},{"date":"1977-05-13","value":97.41},{"date":"1977-05-16","value":97.79},{"date":"1977-05-17","value":97.9},{"date":"1977-05-18","value":98.47},{"date":"1977-05-19","value":98.36},{"date":"1977-05-20","value":98},{"date":"1977-05-23","value":97.15},{"date":"1977-05-24","value":96.66},{"date":"1977-05-25","value":96.18},{"date":"1977-05-26","value":96.17},{"date":"1977-05-27","value":95.9},{"date":"1977-05-31","value":95.59},{"date":"1977-06-01","value":95.86},{"date":"1977-06-02","value":95.8},{"date":"1977-06-03","value":96.19},{"date":"1977-06-06","value":96.11},{"date":"1977-06-07","value":96.17},{"date":"1977-06-08","value":96.59},{"date":"1977-06-09","value":96.63},{"date":"1977-06-10","value":97.07},{"date":"1977-06-13","value":97.28},{"date":"1977-06-14","value":97.7},{"date":"1977-06-15","value":97.67},{"date":"1977-06-16","value":98.22},{"date":"1977-06-17","value":98.61},{"date":"1977-06-20","value":98.72},{"date":"1977-06-21","value":98.83},{"date":"1977-06-22","value":98.78},{"date":"1977-06-23","value":99.17},{"date":"1977-06-24","value":99.66},{"date":"1977-06-27","value":99.63},{"date":"1977-06-28","value":99.28},{"date":"1977-06-29","value":99.34},{"date":"1977-06-30","value":99.73},{"date":"1977-07-01","value":99.9},{"date":"1977-07-05","value":100.12},{"date":"1977-07-06","value":99.96},{"date":"1977-07-07","value":100.28},{"date":"1977-07-08","value":100.81},{"date":"1977-07-11","value":100.85},{"date":"1977-07-12","value":100.75},{"date":"1977-07-13","value":100.93},{"date":"1977-07-15","value":101.41},{"date":"1977-07-18","value":102.01},{"date":"1977-07-19","value":102.38},{"date":"1977-07-20","value":102.43},{"date":"1977-07-21","value":102.7},{"date":"1977-07-22","value":103.11},{"date":"1977-07-25","value":103.01},{"date":"1977-07-26","value":102.4},{"date":"1977-07-27","value":101.25},{"date":"1977-07-28","value":100.68},{"date":"1977-07-29","value":100.65},{"date":"1977-08-01","value":100.76},{"date":"1977-08-02","value":100.4},{"date":"1977-08-03","value":100.02},{"date":"1977-08-04","value":100.39},{"date":"1977-08-05","value":100.86},{"date":"1977-08-08","value":100.55},{"date":"1977-08-09","value":100.52},{"date":"1977-08-10","value":100.81},{"date":"1977-08-11","value":100.94},{"date":"1977-08-12","value":100.76},{"date":"1977-08-15","value":100.89},{"date":"1977-08-16","value":100.65},{"date":"1977-08-17","value":100.72},{"date":"1977-08-18","value":100.86},{"date":"1977-08-19","value":100.85},{"date":"1977-08-22","value":101.05},{"date":"1977-08-23","value":100.94},{"date":"1977-08-24","value":100.75},{"date":"1977-08-25","value":100.14},{"date":"1977-08-26","value":99.89},{"date":"1977-08-29","value":100.37},{"date":"1977-08-30","value":100.11},{"date":"1977-08-31","value":100.1},{"date":"1977-09-01","value":100.4},{"date":"1977-09-02","value":100.83},{"date":"1977-09-06","value":100.78},{"date":"1977-09-07","value":101.16},{"date":"1977-09-08","value":101.28},{"date":"1977-09-09","value":100.91},{"date":"1977-09-12","value":100.6},{"date":"1977-09-13","value":100.46},{"date":"1977-09-14","value":100.61},{"date":"1977-09-15","value":100.97},{"date":"1977-09-16","value":100.74},{"date":"1977-09-19","value":100.35},{"date":"1977-09-20","value":100.23},{"date":"1977-09-21","value":99.76},{"date":"1977-09-22","value":99.47},{"date":"1977-09-23","value":99.57},{"date":"1977-09-26","value":99.74},{"date":"1977-09-27","value":99.74},{"date":"1977-09-28","value":99.96},{"date":"1977-09-29","value":100.27},{"date":"1977-09-30","value":100.85},{"date":"1977-10-03","value":101.16},{"date":"1977-10-04","value":100.81},{"date":"1977-10-05","value":100.82},{"date":"1977-10-06","value":101.31},{"date":"1977-10-07","value":101.62},{"date":"1977-10-10","value":101.69},{"date":"1977-10-11","value":101.23},{"date":"1977-10-12","value":99.83},{"date":"1977-10-13","value":99.03},{"date":"1977-10-14","value":99.05},{"date":"1977-10-17","value":99.14},{"date":"1977-10-18","value":99.25},{"date":"1977-10-19","value":98.45},{"date":"1977-10-20","value":98.6},{"date":"1977-10-21","value":98.54},{"date":"1977-10-24","value":97.89},{"date":"1977-10-25","value":96.83},{"date":"1977-10-26","value":96.86},{"date":"1977-10-27","value":97.07},{"date":"1977-10-28","value":97.49},{"date":"1977-10-31","value":97.52},{"date":"1977-11-01","value":96.74},{"date":"1977-11-02","value":96.51},{"date":"1977-11-03","value":96.49},{"date":"1977-11-04","value":97.21},{"date":"1977-11-07","value":97.85},{"date":"1977-11-08","value":98.21},{"date":"1977-11-09","value":98.7},{"date":"1977-11-10","value":99.98},{"date":"1977-11-11","value":100.94},{"date":"1977-11-14","value":100.98},{"date":"1977-11-15","value":101.52},{"date":"1977-11-16","value":101.56},{"date":"1977-11-17","value":101.86},{"date":"1977-11-18","value":102.22},{"date":"1977-11-21","value":102.35},{"date":"1977-11-22","value":102.93},{"date":"1977-11-23","value":103.74},{"date":"1977-11-25","value":104.33},{"date":"1977-11-28","value":104.06},{"date":"1977-11-29","value":103.2},{"date":"1977-11-30","value":103.15},{"date":"1977-12-01","value":103.68},{"date":"1977-12-02","value":104.1},{"date":"1977-12-05","value":104.15},{"date":"1977-12-06","value":102.97},{"date":"1977-12-07","value":102.85},{"date":"1977-12-08","value":103.06},{"date":"1977-12-09","value":103.57},{"date":"1977-12-12","value":103.89},{"date":"1977-12-13","value":104.1},{"date":"1977-12-14","value":103.96},{"date":"1977-12-15","value":103.89},{"date":"1977-12-16","value":104.05},{"date":"1977-12-19","value":103.3},{"date":"1977-12-20","value":102.5},{"date":"1977-12-21","value":103.03},{"date":"1977-12-22","value":103.41},{"date":"1977-12-23","value":103.94},{"date":"1977-12-27","value":103.96},{"date":"1977-12-28","value":104.04},{"date":"1977-12-29","value":104.42},{"date":"1977-12-30","value":105.05},{"date":"1978-01-03","value":104},{"date":"1978-01-04","value":103.66},{"date":"1978-01-05","value":103.21},{"date":"1978-01-06","value":101.66},{"date":"1978-01-09","value":100.2},{"date":"1978-01-10","value":99.58},{"date":"1978-01-11","value":99.09},{"date":"1978-01-12","value":99.54},{"date":"1978-01-13","value":99.77},{"date":"1978-01-16","value":99.36},{"date":"1978-01-17","value":99.98},{"date":"1978-01-18","value":100.42},{"date":"1978-01-19","value":100.58},{"date":"1978-01-20","value":100.63},{"date":"1978-01-23","value":100.34},{"date":"1978-01-24","value":100.54},{"date":"1978-01-25","value":100.87},{"date":"1978-01-26","value":100.53},{"date":"1978-01-27","value":100.62},{"date":"1978-01-30","value":100.97},{"date":"1978-01-31","value":100.84},{"date":"1978-02-01","value":101.54},{"date":"1978-02-02","value":101.94},{"date":"1978-02-03","value":102.22},{"date":"1978-02-06","value":102.27},{"date":"1978-02-07","value":102.75},{"date":"1978-02-08","value":103.18},{"date":"1978-02-09","value":103.2},{"date":"1978-02-10","value":103.58},{"date":"1978-02-13","value":103.34},{"date":"1978-02-14","value":102.78},{"date":"1978-02-15","value":102.56},{"date":"1978-02-16","value":102.17},{"date":"1978-02-17","value":102.25},{"date":"1978-02-21","value":101.99},{"date":"1978-02-22","value":102.13},{"date":"1978-02-23","value":102.16},{"date":"1978-02-24","value":102.7},{"date":"1978-02-27","value":102.22},{"date":"1978-02-28","value":101.47},{"date":"1978-03-01","value":101.47},{"date":"1978-03-02","value":101.71},{"date":"1978-03-03","value":101.95},{"date":"1978-03-06","value":101.74},{"date":"1978-03-07","value":102.02},{"date":"1978-03-08","value":102.41},{"date":"1978-03-09","value":102.82},{"date":"1978-03-10","value":103.42},{"date":"1978-03-13","value":103.53},{"date":"1978-03-14","value":103.66},{"date":"1978-03-15","value":103.8},{"date":"1978-03-16","value":104.38},{"date":"1978-03-17","value":104.94},{"date":"1978-03-20","value":105.36},{"date":"1978-03-21","value":105.02},{"date":"1978-03-22","value":105.16},{"date":"1978-03-23","value":105.39},{"date":"1978-03-27","value":105.3},{"date":"1978-03-28","value":105.68},{"date":"1978-03-29","value":106.08},{"date":"1978-03-30","value":106.18},{"date":"1978-03-31","value":106.2},{"date":"1978-04-03","value":105.89},{"date":"1978-04-04","value":106.2},{"date":"1978-04-05","value":106.95},{"date":"1978-04-06","value":107.47},{"date":"1978-04-07","value":108.23},{"date":"1978-04-10","value":108.53},{"date":"1978-04-11","value":108.44},{"date":"1978-04-12","value":108.87},{"date":"1978-04-13","value":109.99},{"date":"1978-04-14","value":111.29},{"date":"1978-04-17","value":111.91},{"date":"1978-04-18","value":111.43},{"date":"1978-04-19","value":111.64},{"date":"1978-04-20","value":112.86},{"date":"1978-04-21","value":113.32},{"date":"1978-04-24","value":113.6},{"date":"1978-04-25","value":114.28},{"date":"1978-04-26","value":114.7},{"date":"1978-04-27","value":114.59},{"date":"1978-04-28","value":115.18},{"date":"1978-05-01","value":115.96},{"date":"1978-05-02","value":116.12},{"date":"1978-05-03","value":116.21},{"date":"1978-05-04","value":116.48},{"date":"1978-05-05","value":117.27},{"date":"1978-05-08","value":117.14},{"date":"1978-05-09","value":117.05},{"date":"1978-05-10","value":117.55},{"date":"1978-05-11","value":118.25},{"date":"1978-05-12","value":119.4},{"date":"1978-05-15","value":119.8},{"date":"1978-05-16","value":120.78},{"date":"1978-05-17","value":121.84},{"date":"1978-05-18","value":121.66},{"date":"1978-05-19","value":121.57},{"date":"1978-05-22","value":121.93},{"date":"1978-05-23","value":120.97},{"date":"1978-05-24","value":119.8},{"date":"1978-05-25","value":119.82},{"date":"1978-05-26","value":119.86},{"date":"1978-05-30","value":120},{"date":"1978-05-31","value":120.24},{"date":"1978-06-01","value":120.34},{"date":"1978-06-02","value":121.03},{"date":"1978-06-05","value":122.1},{"date":"1978-06-06","value":122.85},{"date":"1978-06-07","value":123.1},{"date":"1978-06-08","value":123.99},{"date":"1978-06-09","value":124.41},{"date":"1978-06-12","value":124.29},{"date":"1978-06-13","value":124.24},{"date":"1978-06-14","value":124.51},{"date":"1978-06-15","value":124.19},{"date":"1978-06-16","value":123.69},{"date":"1978-06-19","value":122.92},{"date":"1978-06-20","value":122.03},{"date":"1978-06-21","value":120.63},{"date":"1978-06-22","value":120.68},{"date":"1978-06-23","value":120.74},{"date":"1978-06-26","value":119.54},{"date":"1978-06-27","value":119.18},{"date":"1978-06-28","value":119.52},{"date":"1978-06-29","value":119.98},{"date":"1978-06-30","value":120.3},{"date":"1978-07-03","value":120.15},{"date":"1978-07-05","value":119.22},{"date":"1978-07-06","value":118.82},{"date":"1978-07-07","value":119.16},{"date":"1978-07-10","value":119.38},{"date":"1978-07-11","value":119.83},{"date":"1978-07-12","value":120.28},{"date":"1978-07-13","value":120.43},{"date":"1978-07-14","value":121.58},{"date":"1978-07-17","value":122.36},{"date":"1978-07-18","value":122.09},{"date":"1978-07-19","value":122.8},{"date":"1978-07-20","value":123.75},{"date":"1978-07-21","value":123.6},{"date":"1978-07-24","value":123.59},{"date":"1978-07-25","value":123.79},{"date":"1978-07-26","value":124.48},{"date":"1978-07-27","value":125.13},{"date":"1978-07-28","value":125.62},{"date":"1978-07-31","value":126.32},{"date":"1978-08-01","value":126.81},{"date":"1978-08-02","value":128.16},{"date":"1978-08-03","value":129.02},{"date":"1978-08-04","value":129.71},{"date":"1978-08-07","value":130.21},{"date":"1978-08-08","value":130.49},{"date":"1978-08-09","value":131.64},{"date":"1978-08-10","value":131.58},{"date":"1978-08-11","value":132},{"date":"1978-08-14","value":132.11},{"date":"1978-08-15","value":131.95},{"date":"1978-08-16","value":132.77},{"date":"1978-08-17","value":134.14},{"date":"1978-08-18","value":134.71},{"date":"1978-08-21","value":133.77},{"date":"1978-08-22","value":133.87},{"date":"1978-08-23","value":134.73},{"date":"1978-08-24","value":135.28},{"date":"1978-08-25","value":135.84},{"date":"1978-08-28","value":135.24},{"date":"1978-08-29","value":134.63},{"date":"1978-08-30","value":134.75},{"date":"1978-08-31","value":135.01},{"date":"1978-09-01","value":135.35},{"date":"1978-09-05","value":135.46},{"date":"1978-09-06","value":136.48},{"date":"1978-09-07","value":137.09},{"date":"1978-09-08","value":138.36},{"date":"1978-09-11","value":138.95},{"date":"1978-09-12","value":139.24},{"date":"1978-09-13","value":139.25},{"date":"1978-09-14","value":138.34},{"date":"1978-09-15","value":137.36},{"date":"1978-09-18","value":135.65},{"date":"1978-09-19","value":134.06},{"date":"1978-09-20","value":132.66},{"date":"1978-09-21","value":132.1},{"date":"1978-09-22","value":132.3},{"date":"1978-09-25","value":132.11},{"date":"1978-09-26","value":132.92},{"date":"1978-09-27","value":132.01},{"date":"1978-09-28","value":132.11},{"date":"1978-09-29","value":132.89},{"date":"1978-10-02","value":133.3},{"date":"1978-10-03","value":133.11},{"date":"1978-10-04","value":133.1},{"date":"1978-10-05","value":133.54},{"date":"1978-10-06","value":134},{"date":"1978-10-09","value":134.64},{"date":"1978-10-10","value":134.93},{"date":"1978-10-11","value":135.27},{"date":"1978-10-12","value":135.57},{"date":"1978-10-13","value":135.58},{"date":"1978-10-16","value":133.94},{"date":"1978-10-17","value":130.96},{"date":"1978-10-18","value":128.92},{"date":"1978-10-19","value":127.22},{"date":"1978-10-20","value":123.82},{"date":"1978-10-23","value":121.94},{"date":"1978-10-24","value":121.14},{"date":"1978-10-25","value":121.16},{"date":"1978-10-26","value":118},{"date":"1978-10-27","value":115.25},{"date":"1978-10-30","value":112.4},{"date":"1978-10-31","value":111.12},{"date":"1978-11-01","value":114.65},{"date":"1978-11-02","value":114.63},{"date":"1978-11-03","value":115.49},{"date":"1978-11-06","value":115.08},{"date":"1978-11-07","value":112.83},{"date":"1978-11-08","value":112.99},{"date":"1978-11-09","value":113.88},{"date":"1978-11-10","value":114.84},{"date":"1978-11-13","value":113},{"date":"1978-11-14","value":110.88},{"date":"1978-11-15","value":111.44},{"date":"1978-11-16","value":112.21},{"date":"1978-11-17","value":113.69},{"date":"1978-11-20","value":114.51},{"date":"1978-11-21","value":114.56},{"date":"1978-11-22","value":115.37},{"date":"1978-11-24","value":116.17},{"date":"1978-11-27","value":115.97},{"date":"1978-11-28","value":115.6},{"date":"1978-11-29","value":114.09},{"date":"1978-11-30","value":114.69},{"date":"1978-12-01","value":116.19},{"date":"1978-12-04","value":116.57},{"date":"1978-12-05","value":117.67},{"date":"1978-12-06","value":118.45},{"date":"1978-12-07","value":118.55},{"date":"1978-12-08","value":118.77},{"date":"1978-12-11","value":119.15},{"date":"1978-12-12","value":118.5},{"date":"1978-12-13","value":118.13},{"date":"1978-12-14","value":118.15},{"date":"1978-12-15","value":117.41},{"date":"1978-12-18","value":114.33},{"date":"1978-12-19","value":114.73},{"date":"1978-12-20","value":115.3},{"date":"1978-12-21","value":115.85},{"date":"1978-12-22","value":116.93},{"date":"1978-12-26","value":117.68},{"date":"1978-12-27","value":117.33},{"date":"1978-12-28","value":117.3},{"date":"1978-12-29","value":117.98},{"date":"1979-01-02","value":117.84},{"date":"1979-01-03","value":119.11},{"date":"1979-01-04","value":120.66},{"date":"1979-01-05","value":122.05},{"date":"1979-01-08","value":121.92},{"date":"1979-01-09","value":122.66},{"date":"1979-01-10","value":122.28},{"date":"1979-01-11","value":122.76},{"date":"1979-01-12","value":123.74},{"date":"1979-01-15","value":124.47},{"date":"1979-01-16","value":123.74},{"date":"1979-01-17","value":123.59},{"date":"1979-01-18","value":124.31},{"date":"1979-01-19","value":124.65},{"date":"1979-01-22","value":124.66},{"date":"1979-01-23","value":125.46},{"date":"1979-01-24","value":125.34},{"date":"1979-01-25","value":126.42},{"date":"1979-01-26","value":127.04},{"date":"1979-01-29","value":126.77},{"date":"1979-01-30","value":126.51},{"date":"1979-01-31","value":125.82},{"date":"1979-02-01","value":125.76},{"date":"1979-02-02","value":125.82},{"date":"1979-02-05","value":124.34},{"date":"1979-02-06","value":124.31},{"date":"1979-02-07","value":122.8},{"date":"1979-02-08","value":123.41},{"date":"1979-02-09","value":123.76},{"date":"1979-02-12","value":124.05},{"date":"1979-02-13","value":124.89},{"date":"1979-02-14","value":124.61},{"date":"1979-02-15","value":124.93},{"date":"1979-02-16","value":125.57},{"date":"1979-02-20","value":125.83},{"date":"1979-02-21","value":125.76},{"date":"1979-02-22","value":125.45},{"date":"1979-02-23","value":125.04},{"date":"1979-02-26","value":124.9},{"date":"1979-02-27","value":122.64},{"date":"1979-02-28","value":122.56},{"date":"1979-03-01","value":123.33},{"date":"1979-03-02","value":123.67},{"date":"1979-03-05","value":124.72},{"date":"1979-03-06","value":124.43},{"date":"1979-03-07","value":125.61},{"date":"1979-03-08","value":127.05},{"date":"1979-03-09","value":127.25},{"date":"1979-03-12","value":127.19},{"date":"1979-03-13","value":127.69},{"date":"1979-03-14","value":127.59},{"date":"1979-03-15","value":127.85},{"date":"1979-03-16","value":128.55},{"date":"1979-03-19","value":129.14},{"date":"1979-03-20","value":128.79},{"date":"1979-03-21","value":129.44},{"date":"1979-03-22","value":130.08},{"date":"1979-03-23","value":130.58},{"date":"1979-03-26","value":130.11},{"date":"1979-03-27","value":130.78},{"date":"1979-03-28","value":130.87},{"date":"1979-03-29","value":131.29},{"date":"1979-03-30","value":131.76},{"date":"1979-04-02","value":131.36},{"date":"1979-04-03","value":132.33},{"date":"1979-04-04","value":132.75},{"date":"1979-04-05","value":133.37},{"date":"1979-04-06","value":133.75},{"date":"1979-04-09","value":133.74},{"date":"1979-04-10","value":134.22},{"date":"1979-04-11","value":133.57},{"date":"1979-04-12","value":133.54},{"date":"1979-04-16","value":132.48},{"date":"1979-04-17","value":132.26},{"date":"1979-04-18","value":132.91},{"date":"1979-04-19","value":133.18},{"date":"1979-04-20","value":133.67},{"date":"1979-04-23","value":133.87},{"date":"1979-04-24","value":134.29},{"date":"1979-04-25","value":134.78},{"date":"1979-04-26","value":134.65},{"date":"1979-04-27","value":134.37},{"date":"1979-04-30","value":133.82},{"date":"1979-05-01","value":133.79},{"date":"1979-05-02","value":133.99},{"date":"1979-05-03","value":134.2},{"date":"1979-05-04","value":133.72},{"date":"1979-05-07","value":130.6},{"date":"1979-05-08","value":129.6},{"date":"1979-05-09","value":130.34},{"date":"1979-05-10","value":129.71},{"date":"1979-05-11","value":129.69},{"date":"1979-05-14","value":128.99},{"date":"1979-05-15","value":129.01},{"date":"1979-05-16","value":129.35},{"date":"1979-05-17","value":130.44},{"date":"1979-05-18","value":131.01},{"date":"1979-05-21","value":131.16},{"date":"1979-05-22","value":131.9},{"date":"1979-05-23","value":132.12},{"date":"1979-05-24","value":132.1},{"date":"1979-05-25","value":132.68},{"date":"1979-05-29","value":132.46},{"date":"1979-05-30","value":131.39},{"date":"1979-05-31","value":131.42},{"date":"1979-06-01","value":131.76},{"date":"1979-06-04","value":131.95},{"date":"1979-06-05","value":133.02},{"date":"1979-06-06","value":133.62},{"date":"1979-06-07","value":134.55},{"date":"1979-06-08","value":134.96},{"date":"1979-06-11","value":135.04},{"date":"1979-06-12","value":135.92},{"date":"1979-06-13","value":136.01},{"date":"1979-06-14","value":136.02},{"date":"1979-06-15","value":136.25},{"date":"1979-06-18","value":135.85},{"date":"1979-06-19","value":136.05},{"date":"1979-06-20","value":136.45},{"date":"1979-06-21","value":136.71},{"date":"1979-06-22","value":137.24},{"date":"1979-06-25","value":136.89},{"date":"1979-06-26","value":136.53},{"date":"1979-06-27","value":137.4},{"date":"1979-06-28","value":138.08},{"date":"1979-06-29","value":138.13},{"date":"1979-07-02","value":137.03},{"date":"1979-07-03","value":137.03},{"date":"1979-07-05","value":137.79},{"date":"1979-07-06","value":138.64},{"date":"1979-07-09","value":139.15},{"date":"1979-07-10","value":138.97},{"date":"1979-07-11","value":138.85},{"date":"1979-07-12","value":138.68},{"date":"1979-07-13","value":138.52},{"date":"1979-07-16","value":138.89},{"date":"1979-07-17","value":137.86},{"date":"1979-07-18","value":137.26},{"date":"1979-07-19","value":137.57},{"date":"1979-07-20","value":137.98},{"date":"1979-07-23","value":137.57},{"date":"1979-07-24","value":138.02},{"date":"1979-07-25","value":138.97},{"date":"1979-07-26","value":139.52},{"date":"1979-07-27","value":140.02},{"date":"1979-07-30","value":140.54},{"date":"1979-07-31","value":141.33},{"date":"1979-08-01","value":141.9},{"date":"1979-08-02","value":142.54},{"date":"1979-08-03","value":142.63},{"date":"1979-08-06","value":142.41},{"date":"1979-08-07","value":143.3},{"date":"1979-08-08","value":144.06},{"date":"1979-08-09","value":144.27},{"date":"1979-08-10","value":145.07},{"date":"1979-08-13","value":146.07},{"date":"1979-08-14","value":146.3},{"date":"1979-08-15","value":147.14},{"date":"1979-08-16","value":147.44},{"date":"1979-08-17","value":147.84},{"date":"1979-08-20","value":147.95},{"date":"1979-08-21","value":147.99},{"date":"1979-08-22","value":148.74},{"date":"1979-08-23","value":149.13},{"date":"1979-08-24","value":149.4},{"date":"1979-08-27","value":149.51},{"date":"1979-08-28","value":149.54},{"date":"1979-08-29","value":150.04},{"date":"1979-08-30","value":150.06},{"date":"1979-08-31","value":150.44},{"date":"1979-09-04","value":148.49},{"date":"1979-09-05","value":146.03},{"date":"1979-09-06","value":146.87},{"date":"1979-09-07","value":148.07},{"date":"1979-09-10","value":148.91},{"date":"1979-09-11","value":148.39},{"date":"1979-09-12","value":148.66},{"date":"1979-09-13","value":149.33},{"date":"1979-09-14","value":150.56},{"date":"1979-09-17","value":150.46},{"date":"1979-09-18","value":149.19},{"date":"1979-09-19","value":149.44},{"date":"1979-09-20","value":150.2},{"date":"1979-09-21","value":150.65},{"date":"1979-09-24","value":150.12},{"date":"1979-09-25","value":149.27},{"date":"1979-09-26","value":149.88},{"date":"1979-09-27","value":150.37},{"date":"1979-09-28","value":149.98},{"date":"1979-10-01","value":149.59},{"date":"1979-10-02","value":150.01},{"date":"1979-10-03","value":150.51},{"date":"1979-10-04","value":151.42},{"date":"1979-10-05","value":152.29},{"date":"1979-10-08","value":150.98},{"date":"1979-10-09","value":145.2},{"date":"1979-10-10","value":139.31},{"date":"1979-10-11","value":140.09},{"date":"1979-10-12","value":140.71},{"date":"1979-10-15","value":138.39},{"date":"1979-10-16","value":138.34},{"date":"1979-10-17","value":139.04},{"date":"1979-10-18","value":139.46},{"date":"1979-10-19","value":136.59},{"date":"1979-10-22","value":133.16},{"date":"1979-10-23","value":132.61},{"date":"1979-10-24","value":133.02},{"date":"1979-10-25","value":132.72},{"date":"1979-10-26","value":133.75},{"date":"1979-10-29","value":133.91},{"date":"1979-10-30","value":135.48},{"date":"1979-10-31","value":135.53},{"date":"1979-11-01","value":136.42},{"date":"1979-11-02","value":136.88},{"date":"1979-11-05","value":136.11},{"date":"1979-11-06","value":135.66},{"date":"1979-11-07","value":134.14},{"date":"1979-11-08","value":134.77},{"date":"1979-11-09","value":135.86},{"date":"1979-11-12","value":137.05},{"date":"1979-11-13","value":137.14},{"date":"1979-11-14","value":137.76},{"date":"1979-11-15","value":138.92},{"date":"1979-11-16","value":139.07},{"date":"1979-11-19","value":139.98},{"date":"1979-11-20","value":139.5},{"date":"1979-11-21","value":138.88},{"date":"1979-11-23","value":139.85},{"date":"1979-11-26","value":141.95},{"date":"1979-11-27","value":142.55},{"date":"1979-11-28","value":143.53},{"date":"1979-11-29","value":144.16},{"date":"1979-11-30","value":144.26},{"date":"1979-12-03","value":143.86},{"date":"1979-12-04","value":144.8},{"date":"1979-12-05","value":145.92},{"date":"1979-12-06","value":147.04},{"date":"1979-12-07","value":147.49},{"date":"1979-12-10","value":147.97},{"date":"1979-12-11","value":147.83},{"date":"1979-12-12","value":148.51},{"date":"1979-12-13","value":148.97},{"date":"1979-12-14","value":150.03},{"date":"1979-12-17","value":150.56},{"date":"1979-12-18","value":149.72},{"date":"1979-12-19","value":149.65},{"date":"1979-12-20","value":150.27},{"date":"1979-12-21","value":150.17},{"date":"1979-12-24","value":149.97},{"date":"1979-12-26","value":150.01},{"date":"1979-12-27","value":150.23},{"date":"1979-12-28","value":150.83},{"date":"1979-12-31","value":151.14},{"date":"1980-01-02","value":148.17},{"date":"1980-01-03","value":145.97},{"date":"1980-01-04","value":148.02},{"date":"1980-01-07","value":148.62},{"date":"1980-01-08","value":150.68},{"date":"1980-01-09","value":151.6},{"date":"1980-01-10","value":153.12},{"date":"1980-01-11","value":153.87},{"date":"1980-01-14","value":154.4},{"date":"1980-01-15","value":154.96},{"date":"1980-01-16","value":155.99},{"date":"1980-01-17","value":155.81},{"date":"1980-01-18","value":156.14},{"date":"1980-01-21","value":157.35},{"date":"1980-01-22","value":156.92},{"date":"1980-01-23","value":158.5},{"date":"1980-01-24","value":159.24},{"date":"1980-01-25","value":159.7},{"date":"1980-01-28","value":160.7},{"date":"1980-01-29","value":160.29},{"date":"1980-01-30","value":161.3},{"date":"1980-01-31","value":161.75},{"date":"1980-02-01","value":162.3},{"date":"1980-02-04","value":162.02},{"date":"1980-02-05","value":162.2},{"date":"1980-02-06","value":162.99},{"date":"1980-02-07","value":163.77},{"date":"1980-02-08","value":165.25},{"date":"1980-02-11","value":164.46},{"date":"1980-02-12","value":164.57},{"date":"1980-02-13","value":164.98},{"date":"1980-02-14","value":163.54},{"date":"1980-02-15","value":162.56},{"date":"1980-02-19","value":161.06},{"date":"1980-02-20","value":162.1},{"date":"1980-02-21","value":161.31},{"date":"1980-02-22","value":160.08},{"date":"1980-02-25","value":157.97},{"date":"1980-02-26","value":158.5},{"date":"1980-02-27","value":157.73},{"date":"1980-02-28","value":157.46},{"date":"1980-02-29","value":158.03},{"date":"1980-03-03","value":156.87},{"date":"1980-03-04","value":155.39},{"date":"1980-03-05","value":152.94},{"date":"1980-03-06","value":148.64},{"date":"1980-03-07","value":146.19},{"date":"1980-03-10","value":143.75},{"date":"1980-03-11","value":144.56},{"date":"1980-03-12","value":144.63},{"date":"1980-03-13","value":144.98},{"date":"1980-03-14","value":144.44},{"date":"1980-03-17","value":139.7},{"date":"1980-03-18","value":138.92},{"date":"1980-03-19","value":139.97},{"date":"1980-03-20","value":139.64},{"date":"1980-03-21","value":138.8},{"date":"1980-03-24","value":134.61},{"date":"1980-03-25","value":132.52},{"date":"1980-03-26","value":132.22},{"date":"1980-03-27","value":124.09},{"date":"1980-03-28","value":129.25},{"date":"1980-03-31","value":131},{"date":"1980-04-01","value":133.14},{"date":"1980-04-02","value":135.8},{"date":"1980-04-03","value":136.01},{"date":"1980-04-07","value":133.4},{"date":"1980-04-08","value":134.37},{"date":"1980-04-09","value":136.04},{"date":"1980-04-10","value":137.28},{"date":"1980-04-11","value":137.75},{"date":"1980-04-14","value":136.67},{"date":"1980-04-15","value":136.39},{"date":"1980-04-16","value":135.76},{"date":"1980-04-17","value":134.55},{"date":"1980-04-18","value":134.66},{"date":"1980-04-21","value":133.08},{"date":"1980-04-22","value":135.71},{"date":"1980-04-23","value":136.92},{"date":"1980-04-24","value":138.69},{"date":"1980-04-25","value":137.92},{"date":"1980-04-28","value":138.54},{"date":"1980-04-29","value":139.35},{"date":"1980-04-30","value":139.99},{"date":"1980-05-01","value":139.68},{"date":"1980-05-02","value":140.25},{"date":"1980-05-05","value":141.04},{"date":"1980-05-06","value":142.23},{"date":"1980-05-07","value":143.58},{"date":"1980-05-08","value":143.26},{"date":"1980-05-09","value":143.06},{"date":"1980-05-12","value":142.96},{"date":"1980-05-13","value":144.1},{"date":"1980-05-14","value":145.66},{"date":"1980-05-15","value":146.62},{"date":"1980-05-16","value":147.24},{"date":"1980-05-19","value":147.24},{"date":"1980-05-20","value":146.93},{"date":"1980-05-21","value":146.75},{"date":"1980-05-22","value":147.96},{"date":"1980-05-23","value":149.48},{"date":"1980-05-27","value":150.1},{"date":"1980-05-28","value":150.7},{"date":"1980-05-29","value":150.09},{"date":"1980-05-30","value":150.45},{"date":"1980-06-02","value":150.17},{"date":"1980-06-03","value":149.92},{"date":"1980-06-04","value":151.21},{"date":"1980-06-05","value":152.21},{"date":"1980-06-06","value":152.68},{"date":"1980-06-09","value":153},{"date":"1980-06-10","value":154.15},{"date":"1980-06-11","value":155.22},{"date":"1980-06-12","value":155.31},{"date":"1980-06-13","value":156.59},{"date":"1980-06-16","value":156.79},{"date":"1980-06-17","value":156.98},{"date":"1980-06-18","value":157.19},{"date":"1980-06-19","value":156.73},{"date":"1980-06-20","value":156.51},{"date":"1980-06-23","value":156.99},{"date":"1980-06-24","value":157.66},{"date":"1980-06-25","value":158.74},{"date":"1980-06-26","value":159},{"date":"1980-06-27","value":159.18},{"date":"1980-06-30","value":157.78},{"date":"1980-07-01","value":158.17},{"date":"1980-07-02","value":159.18},{"date":"1980-07-03","value":160.87},{"date":"1980-07-07","value":163.63},{"date":"1980-07-08","value":163.58},{"date":"1980-07-09","value":164.09},{"date":"1980-07-10","value":163.84},{"date":"1980-07-11","value":164.82},{"date":"1980-07-14","value":166.52},{"date":"1980-07-15","value":167.05},{"date":"1980-07-16","value":167.1},{"date":"1980-07-17","value":168.67},{"date":"1980-07-18","value":169.99},{"date":"1980-07-21","value":170.48},{"date":"1980-07-22","value":169.79},{"date":"1980-07-23","value":169.82},{"date":"1980-07-24","value":169.92},{"date":"1980-07-25","value":169.63},{"date":"1980-07-28","value":170.02},{"date":"1980-07-29","value":171.06},{"date":"1980-07-30","value":172.33},{"date":"1980-07-31","value":171.81},{"date":"1980-08-01","value":172.49},{"date":"1980-08-04","value":171.89},{"date":"1980-08-05","value":172.52},{"date":"1980-08-06","value":173.45},{"date":"1980-08-07","value":175.24},{"date":"1980-08-08","value":175.88},{"date":"1980-08-11","value":177.11},{"date":"1980-08-12","value":176.62},{"date":"1980-08-13","value":177.02},{"date":"1980-08-14","value":178.76},{"date":"1980-08-15","value":179.89},{"date":"1980-08-18","value":177.24},{"date":"1980-08-19","value":176.28},{"date":"1980-08-20","value":177.68},{"date":"1980-08-21","value":179.91},{"date":"1980-08-22","value":181.7},{"date":"1980-08-25","value":181.58},{"date":"1980-08-26","value":182.39},{"date":"1980-08-27","value":182.15},{"date":"1980-08-28","value":180.99},{"date":"1980-08-29","value":181.52},{"date":"1980-09-02","value":182.34},{"date":"1980-09-03","value":184.53},{"date":"1980-09-04","value":185.05},{"date":"1980-09-05","value":185.61},{"date":"1980-09-08","value":184.45},{"date":"1980-09-09","value":184.84},{"date":"1980-09-10","value":186.31},{"date":"1980-09-11","value":188.16},{"date":"1980-09-12","value":189.58},{"date":"1980-09-15","value":189.59},{"date":"1980-09-16","value":191.31},{"date":"1980-09-17","value":193.95},{"date":"1980-09-18","value":193.61},{"date":"1980-09-19","value":195.33},{"date":"1980-09-22","value":195.94},{"date":"1980-09-23","value":195.05},{"date":"1980-09-24","value":195.18},{"date":"1980-09-25","value":194.05},{"date":"1980-09-26","value":190.77},{"date":"1980-09-29","value":185.79},{"date":"1980-09-30","value":187.76},{"date":"1980-10-01","value":189.62},{"date":"1980-10-02","value":190.81},{"date":"1980-10-03","value":193.43},{"date":"1980-10-06","value":196.01},{"date":"1980-10-07","value":196.17},{"date":"1980-10-08","value":197.18},{"date":"1980-10-09","value":197.53},{"date":"1980-10-10","value":197.79},{"date":"1980-10-13","value":198.87},{"date":"1980-10-14","value":199.02},{"date":"1980-10-15","value":199.43},{"date":"1980-10-16","value":197.95},{"date":"1980-10-17","value":197.24},{"date":"1980-10-20","value":197.15},{"date":"1980-10-21","value":196.46},{"date":"1980-10-22","value":197.9},{"date":"1980-10-23","value":195.81},{"date":"1980-10-24","value":196.17},{"date":"1980-10-27","value":194.35},{"date":"1980-10-28","value":193.76},{"date":"1980-10-29","value":194.49},{"date":"1980-10-30","value":192.51},{"date":"1980-10-31","value":192.78},{"date":"1980-11-03","value":193.15},{"date":"1980-11-05","value":196.03},{"date":"1980-11-06","value":193.96},{"date":"1980-11-07","value":193.51},{"date":"1980-11-10","value":193.1},{"date":"1980-11-11","value":195.02},{"date":"1980-11-12","value":197.78},{"date":"1980-11-13","value":200.25},{"date":"1980-11-14","value":201.76},{"date":"1980-11-17","value":201.59},{"date":"1980-11-18","value":203.76},{"date":"1980-11-19","value":205.02},{"date":"1980-11-20","value":206.5},{"date":"1980-11-21","value":206.07},{"date":"1980-11-24","value":204.22},{"date":"1980-11-25","value":205.41},{"date":"1980-11-26","value":207.06},{"date":"1980-11-28","value":208.15},{"date":"1980-12-01","value":204.91},{"date":"1980-12-02","value":203.71},{"date":"1980-12-03","value":204.9},{"date":"1980-12-04","value":206.19},{"date":"1980-12-05","value":203.02},{"date":"1980-12-08","value":195.87},{"date":"1980-12-09","value":195.07},{"date":"1980-12-10","value":193.58},{"date":"1980-12-11","value":188.75},{"date":"1980-12-12","value":191.22},{"date":"1980-12-15","value":194.02},{"date":"1980-12-16","value":191.88},{"date":"1980-12-17","value":194.02},{"date":"1980-12-18","value":196.01},{"date":"1980-12-19","value":197.91},{"date":"1980-12-22","value":199.79},{"date":"1980-12-23","value":199.86},{"date":"1980-12-24","value":200.14},{"date":"1980-12-26","value":201.28},{"date":"1980-12-29","value":199.84},{"date":"1980-12-30","value":200.46},{"date":"1980-12-31","value":202.34},{"date":"1981-01-02","value":203.55},{"date":"1981-01-05","value":204.17},{"date":"1981-01-06","value":204.07},{"date":"1981-01-07","value":197.35},{"date":"1981-01-08","value":195.89},{"date":"1981-01-09","value":197.66},{"date":"1981-01-12","value":198.44},{"date":"1981-01-13","value":198.05},{"date":"1981-01-14","value":199.08},{"date":"1981-01-15","value":199.85},{"date":"1981-01-16","value":197.66},{"date":"1981-01-19","value":201.58},{"date":"1981-01-20","value":198.72},{"date":"1981-01-21","value":198.09},{"date":"1981-01-22","value":197.12},{"date":"1981-01-23","value":197.52},{"date":"1981-01-26","value":196.13},{"date":"1981-01-27","value":197.18},{"date":"1981-01-28","value":197.37},{"date":"1981-01-29","value":197.88},{"date":"1981-01-30","value":197.81},{"date":"1981-02-02","value":193.09},{"date":"1981-02-03","value":193.56},{"date":"1981-02-04","value":194.57},{"date":"1981-02-05","value":196.29},{"date":"1981-02-06","value":197.87},{"date":"1981-02-09","value":196.93},{"date":"1981-02-10","value":196.7},{"date":"1981-02-11","value":195.81},{"date":"1981-02-12","value":194.61},{"date":"1981-02-13","value":193.89},{"date":"1981-02-17","value":193.98},{"date":"1981-02-18","value":194.73},{"date":"1981-02-19","value":192.74},{"date":"1981-02-20","value":192.29},{"date":"1981-02-23","value":193.06},{"date":"1981-02-24","value":193.94},{"date":"1981-02-25","value":193.99},{"date":"1981-02-26","value":196.13},{"date":"1981-02-27","value":198.01},{"date":"1981-03-02","value":199.06},{"date":"1981-03-03","value":198.35},{"date":"1981-03-04","value":198.75},{"date":"1981-03-05","value":199.05},{"date":"1981-03-06","value":199.89},{"date":"1981-03-09","value":200.14},{"date":"1981-03-10","value":199.03},{"date":"1981-03-11","value":198.16},{"date":"1981-03-12","value":200.67},{"date":"1981-03-13","value":202.17},{"date":"1981-03-16","value":203.44},{"date":"1981-03-17","value":203.19},{"date":"1981-03-18","value":204},{"date":"1981-03-19","value":204.45},{"date":"1981-03-20","value":206.29},{"date":"1981-03-23","value":207.62},{"date":"1981-03-24","value":207.7},{"date":"1981-03-25","value":209.31},{"date":"1981-03-26","value":209.53},{"date":"1981-03-27","value":208.82},{"date":"1981-03-30","value":209.25},{"date":"1981-03-31","value":210.18},{"date":"1981-04-01","value":211.34},{"date":"1981-04-02","value":211.96},{"date":"1981-04-03","value":212.65},{"date":"1981-04-06","value":211.27},{"date":"1981-04-07","value":211.76},{"date":"1981-04-08","value":212.8},{"date":"1981-04-09","value":213.91},{"date":"1981-04-10","value":215.15},{"date":"1981-04-13","value":214.33},{"date":"1981-04-14","value":213.39},{"date":"1981-04-15","value":212.8},{"date":"1981-04-16","value":216.64},{"date":"1981-04-20","value":217.55},{"date":"1981-04-21","value":216.73},{"date":"1981-04-22","value":217.19},{"date":"1981-04-23","value":218.02},{"date":"1981-04-24","value":219.56},{"date":"1981-04-27","value":219.88},{"date":"1981-04-28","value":217.63},{"date":"1981-04-29","value":216.22},{"date":"1981-04-30","value":216.74},{"date":"1981-05-01","value":216.68},{"date":"1981-05-04","value":213.32},{"date":"1981-05-05","value":211.55},{"date":"1981-05-06","value":211.98},{"date":"1981-05-07","value":213.66},{"date":"1981-05-08","value":214.84},{"date":"1981-05-11","value":212.79},{"date":"1981-05-12","value":213.12},{"date":"1981-05-13","value":213.78},{"date":"1981-05-14","value":215.18},{"date":"1981-05-15","value":216.51},{"date":"1981-05-18","value":216.94},{"date":"1981-05-19","value":216.12},{"date":"1981-05-20","value":217.63},{"date":"1981-05-21","value":218.35},{"date":"1981-05-22","value":219.23},{"date":"1981-05-26","value":220.24},{"date":"1981-05-27","value":222.17},{"date":"1981-05-28","value":223.31},{"date":"1981-05-29","value":223.47},{"date":"1981-06-01","value":223.02},{"date":"1981-06-02","value":219.59},{"date":"1981-06-03","value":218.89},{"date":"1981-06-04","value":219.68},{"date":"1981-06-05","value":221.3},{"date":"1981-06-08","value":220.84},{"date":"1981-06-09","value":220.01},{"date":"1981-06-10","value":220.4},{"date":"1981-06-11","value":222.34},{"date":"1981-06-12","value":222.76},{"date":"1981-06-15","value":222.96},{"date":"1981-06-16","value":220.58},{"date":"1981-06-17","value":220.61},{"date":"1981-06-18","value":218.71},{"date":"1981-06-19","value":219.56},{"date":"1981-06-22","value":218.6},{"date":"1981-06-23","value":219.23},{"date":"1981-06-24","value":218.77},{"date":"1981-06-25","value":219.31},{"date":"1981-06-26","value":219.76},{"date":"1981-06-29","value":218.22},{"date":"1981-06-30","value":215.75},{"date":"1981-07-01","value":214.63},{"date":"1981-07-02","value":212.8},{"date":"1981-07-06","value":209.1},{"date":"1981-07-07","value":208.01},{"date":"1981-07-08","value":208.44},{"date":"1981-07-09","value":210.03},{"date":"1981-07-10","value":210.54},{"date":"1981-07-13","value":210.86},{"date":"1981-07-14","value":209.88},{"date":"1981-07-15","value":210.84},{"date":"1981-07-16","value":212.02},{"date":"1981-07-17","value":212.76},{"date":"1981-07-20","value":207.27},{"date":"1981-07-21","value":207.17},{"date":"1981-07-22","value":206.16},{"date":"1981-07-23","value":206.41},{"date":"1981-07-24","value":208},{"date":"1981-07-27","value":209.42},{"date":"1981-07-28","value":208.91},{"date":"1981-07-29","value":208.95},{"date":"1981-07-30","value":210.03},{"date":"1981-07-31","value":211.63},{"date":"1981-08-03","value":210.4},{"date":"1981-08-04","value":210.09},{"date":"1981-08-05","value":211.03},{"date":"1981-08-06","value":211.67},{"date":"1981-08-07","value":211.94},{"date":"1981-08-10","value":210.84},{"date":"1981-08-11","value":211.67},{"date":"1981-08-12","value":211.95},{"date":"1981-08-13","value":212.36},{"date":"1981-08-14","value":212.12},{"date":"1981-08-17","value":209.65},{"date":"1981-08-18","value":207.01},{"date":"1981-08-19","value":207.22},{"date":"1981-08-20","value":207.97},{"date":"1981-08-21","value":206.76},{"date":"1981-08-24","value":200.76},{"date":"1981-08-25","value":197.78},{"date":"1981-08-26","value":197.81},{"date":"1981-08-27","value":196.82},{"date":"1981-08-28","value":197.55},{"date":"1981-08-31","value":195.75},{"date":"1981-09-01","value":195.17},{"date":"1981-09-02","value":195.39},{"date":"1981-09-03","value":191.99},{"date":"1981-09-04","value":189.63},{"date":"1981-09-08","value":184.79},{"date":"1981-09-09","value":184.77},{"date":"1981-09-10","value":187.55},{"date":"1981-09-11","value":189.81},{"date":"1981-09-14","value":189.62},{"date":"1981-09-15","value":189.56},{"date":"1981-09-16","value":187.82},{"date":"1981-09-17","value":185.71},{"date":"1981-09-18","value":184.27},{"date":"1981-09-21","value":184.41},{"date":"1981-09-22","value":183.26},{"date":"1981-09-23","value":179.99},{"date":"1981-09-24","value":180.39},{"date":"1981-09-25","value":175.12},{"date":"1981-09-28","value":175.03},{"date":"1981-09-29","value":178.51},{"date":"1981-09-30","value":180.03},{"date":"1981-10-01","value":181.09},{"date":"1981-10-02","value":184.37},{"date":"1981-10-05","value":185.91},{"date":"1981-10-06","value":185.87},{"date":"1981-10-07","value":188.78},{"date":"1981-10-08","value":191.01},{"date":"1981-10-09","value":191.27},{"date":"1981-10-12","value":191.28},{"date":"1981-10-13","value":191.92},{"date":"1981-10-14","value":189.43},{"date":"1981-10-15","value":189.85},{"date":"1981-10-16","value":190.24},{"date":"1981-10-19","value":189.77},{"date":"1981-10-20","value":191.23},{"date":"1981-10-21","value":192.38},{"date":"1981-10-22","value":192.43},{"date":"1981-10-23","value":191.91},{"date":"1981-10-26","value":191.01},{"date":"1981-10-27","value":192.61},{"date":"1981-10-28","value":193.75},{"date":"1981-10-29","value":193.08},{"date":"1981-10-30","value":195.24},{"date":"1981-11-02","value":197.25},{"date":"1981-11-03","value":198.78},{"date":"1981-11-04","value":199.73},{"date":"1981-11-05","value":200.02},{"date":"1981-11-06","value":199.97},{"date":"1981-11-09","value":199.92},{"date":"1981-11-10","value":199.9},{"date":"1981-11-11","value":200.05},{"date":"1981-11-12","value":200.99},{"date":"1981-11-13","value":200.16},{"date":"1981-11-16","value":197.16},{"date":"1981-11-17","value":197.68},{"date":"1981-11-18","value":197.6},{"date":"1981-11-19","value":197.32},{"date":"1981-11-20","value":198.6},{"date":"1981-11-23","value":198.01},{"date":"1981-11-24","value":199.04},{"date":"1981-11-25","value":200.01},{"date":"1981-11-27","value":201.02},{"date":"1981-11-30","value":201.37},{"date":"1981-12-01","value":201.13},{"date":"1981-12-02","value":200.35},{"date":"1981-12-03","value":199.9},{"date":"1981-12-04","value":200.88},{"date":"1981-12-07","value":199.71},{"date":"1981-12-08","value":198.13},{"date":"1981-12-09","value":198.29},{"date":"1981-12-10","value":198.92},{"date":"1981-12-11","value":198.64},{"date":"1981-12-14","value":195.67},{"date":"1981-12-15","value":195.16},{"date":"1981-12-16","value":195.09},{"date":"1981-12-17","value":195.7},{"date":"1981-12-18","value":197.01},{"date":"1981-12-21","value":196.37},{"date":"1981-12-22","value":195.64},{"date":"1981-12-23","value":195.45},{"date":"1981-12-24","value":195.7},{"date":"1981-12-28","value":195.14},{"date":"1981-12-29","value":193.91},{"date":"1981-12-30","value":194.66},{"date":"1981-12-31","value":195.84},{"date":"1982-01-04","value":195.53},{"date":"1982-01-05","value":192.33},{"date":"1982-01-06","value":191.15},{"date":"1982-01-07","value":191.02},{"date":"1982-01-08","value":192.05},{"date":"1982-01-11","value":188.8},{"date":"1982-01-12","value":187.32},{"date":"1982-01-13","value":185.73},{"date":"1982-01-14","value":185.89},{"date":"1982-01-15","value":187.32},{"date":"1982-01-18","value":187.21},{"date":"1982-01-19","value":186.16},{"date":"1982-01-20","value":185.72},{"date":"1982-01-21","value":186.4},{"date":"1982-01-22","value":185.83},{"date":"1982-01-25","value":183.52},{"date":"1982-01-26","value":183.41},{"date":"1982-01-27","value":183.57},{"date":"1982-01-28","value":186.22},{"date":"1982-01-29","value":188.39},{"date":"1982-02-01","value":186.82},{"date":"1982-02-02","value":187.46},{"date":"1982-02-03","value":187.43},{"date":"1982-02-04","value":187.14},{"date":"1982-02-05","value":188.21},{"date":"1982-02-08","value":184.63},{"date":"1982-02-09","value":182.51},{"date":"1982-02-10","value":182.97},{"date":"1982-02-11","value":182.25},{"date":"1982-02-12","value":182.52},{"date":"1982-02-16","value":180.71},{"date":"1982-02-17","value":181.25},{"date":"1982-02-18","value":181.38},{"date":"1982-02-19","value":180.65},{"date":"1982-02-22","value":179.07},{"date":"1982-02-23","value":177.49},{"date":"1982-02-24","value":178.58},{"date":"1982-02-25","value":179.44},{"date":"1982-02-26","value":179.43},{"date":"1982-03-01","value":180.13},{"date":"1982-03-02","value":180.14},{"date":"1982-03-03","value":178.01},{"date":"1982-03-04","value":176.29},{"date":"1982-03-05","value":173.97},{"date":"1982-03-08","value":171.03},{"date":"1982-03-09","value":169.71},{"date":"1982-03-10","value":170.42},{"date":"1982-03-11","value":170.09},{"date":"1982-03-12","value":168.23},{"date":"1982-03-15","value":167.92},{"date":"1982-03-16","value":168.28},{"date":"1982-03-17","value":168.2},{"date":"1982-03-18","value":170.13},{"date":"1982-03-19","value":171.76},{"date":"1982-03-22","value":173.83},{"date":"1982-03-23","value":174.95},{"date":"1982-03-24","value":174.84},{"date":"1982-03-25","value":175.83},{"date":"1982-03-26","value":175.2},{"date":"1982-03-29","value":175.5},{"date":"1982-03-30","value":175.42},{"date":"1982-03-31","value":175.65},{"date":"1982-04-01","value":177.31},{"date":"1982-04-02","value":178.56},{"date":"1982-04-05","value":178.21},{"date":"1982-04-06","value":178.68},{"date":"1982-04-07","value":179.91},{"date":"1982-04-08","value":181.15},{"date":"1982-04-12","value":180.89},{"date":"1982-04-13","value":180.76},{"date":"1982-04-14","value":180.41},{"date":"1982-04-15","value":181.12},{"date":"1982-04-16","value":182.25},{"date":"1982-04-19","value":182.37},{"date":"1982-04-20","value":181.94},{"date":"1982-04-21","value":182.32},{"date":"1982-04-22","value":183.66},{"date":"1982-04-23","value":184.93},{"date":"1982-04-26","value":185.8},{"date":"1982-04-27","value":184.72},{"date":"1982-04-28","value":184.89},{"date":"1982-04-29","value":184.15},{"date":"1982-04-30","value":184.7},{"date":"1982-05-03","value":184.97},{"date":"1982-05-04","value":185.95},{"date":"1982-05-05","value":185.88},{"date":"1982-05-06","value":187.27},{"date":"1982-05-07","value":188.13},{"date":"1982-05-10","value":187.57},{"date":"1982-05-11","value":188.19},{"date":"1982-05-12","value":188.06},{"date":"1982-05-13","value":187.66},{"date":"1982-05-14","value":188.22},{"date":"1982-05-17","value":186.9},{"date":"1982-05-18","value":185.81},{"date":"1982-05-19","value":183.91},{"date":"1982-05-20","value":182.72},{"date":"1982-05-21","value":182.4},{"date":"1982-05-24","value":181.71},{"date":"1982-05-25","value":181.12},{"date":"1982-05-26","value":178.76},{"date":"1982-05-27","value":178.37},{"date":"1982-05-28","value":178.54},{"date":"1982-06-01","value":177.36},{"date":"1982-06-02","value":177.82},{"date":"1982-06-03","value":177.1},{"date":"1982-06-04","value":174.82},{"date":"1982-06-07","value":173.87},{"date":"1982-06-08","value":173.28},{"date":"1982-06-09","value":170.94},{"date":"1982-06-10","value":171.37},{"date":"1982-06-11","value":173.55},{"date":"1982-06-14","value":172.15},{"date":"1982-06-15","value":171.19},{"date":"1982-06-16","value":171.44},{"date":"1982-06-17","value":169.85},{"date":"1982-06-18","value":168.5},{"date":"1982-06-21","value":168},{"date":"1982-06-22","value":169.05},{"date":"1982-06-23","value":170.86},{"date":"1982-06-24","value":171.12},{"date":"1982-06-25","value":170.48},{"date":"1982-06-28","value":171.07},{"date":"1982-06-29","value":170.53},{"date":"1982-06-30","value":171.3},{"date":"1982-07-01","value":170.6},{"date":"1982-07-02","value":170.05},{"date":"1982-07-06","value":169.22},{"date":"1982-07-07","value":168.08},{"date":"1982-07-08","value":166.8},{"date":"1982-07-09","value":168.07},{"date":"1982-07-12","value":168.85},{"date":"1982-07-13","value":169.35},{"date":"1982-07-14","value":169.21},{"date":"1982-07-15","value":169.61},{"date":"1982-07-16","value":170.18},{"date":"1982-07-19","value":170.09},{"date":"1982-07-20","value":170.83},{"date":"1982-07-21","value":171.54},{"date":"1982-07-22","value":172.06},{"date":"1982-07-23","value":172.11},{"date":"1982-07-26","value":171.45},{"date":"1982-07-27","value":170.71},{"date":"1982-07-28","value":168.37},{"date":"1982-07-29","value":167.6},{"date":"1982-07-30","value":167.35},{"date":"1982-08-02","value":168.37},{"date":"1982-08-03","value":167.97},{"date":"1982-08-04","value":166.56},{"date":"1982-08-05","value":165.15},{"date":"1982-08-06","value":163.59},{"date":"1982-08-09","value":161.38},{"date":"1982-08-10","value":161.32},{"date":"1982-08-11","value":160.77},{"date":"1982-08-12","value":159.84},{"date":"1982-08-13","value":159.14},{"date":"1982-08-16","value":159.68},{"date":"1982-08-17","value":162.28},{"date":"1982-08-18","value":164.99},{"date":"1982-08-19","value":164.92},{"date":"1982-08-20","value":166.96},{"date":"1982-08-23","value":169.88},{"date":"1982-08-24","value":172.23},{"date":"1982-08-25","value":174.93},{"date":"1982-08-26","value":178.17},{"date":"1982-08-27","value":177.6},{"date":"1982-08-30","value":178.98},{"date":"1982-08-31","value":177.71},{"date":"1982-09-01","value":177.3},{"date":"1982-09-02","value":179.59},{"date":"1982-09-03","value":182.05},{"date":"1982-09-07","value":180.88},{"date":"1982-09-08","value":181.79},{"date":"1982-09-09","value":182.77},{"date":"1982-09-10","value":182.47},{"date":"1982-09-13","value":182.9},{"date":"1982-09-14","value":184.6},{"date":"1982-09-15","value":186.31},{"date":"1982-09-16","value":186.8},{"date":"1982-09-17","value":186.61},{"date":"1982-09-20","value":186},{"date":"1982-09-21","value":187.91},{"date":"1982-09-22","value":188.62},{"date":"1982-09-23","value":188.15},{"date":"1982-09-24","value":188.61},{"date":"1982-09-27","value":188.64},{"date":"1982-09-28","value":189.04},{"date":"1982-09-29","value":188.26},{"date":"1982-09-30","value":187.65},{"date":"1982-10-01","value":188.7},{"date":"1982-10-04","value":188.02},{"date":"1982-10-05","value":188.77},{"date":"1982-10-06","value":191.98},{"date":"1982-10-07","value":195.59},{"date":"1982-10-08","value":198.19},{"date":"1982-10-11","value":202.31},{"date":"1982-10-12","value":202.16},{"date":"1982-10-13","value":205.17},{"date":"1982-10-14","value":204.85},{"date":"1982-10-15","value":204.46},{"date":"1982-10-18","value":206.61},{"date":"1982-10-19","value":207.48},{"date":"1982-10-20","value":210.7},{"date":"1982-10-21","value":214.28},{"date":"1982-10-22","value":215.29},{"date":"1982-10-25","value":209.92},{"date":"1982-10-26","value":209.92},{"date":"1982-10-27","value":212.2},{"date":"1982-10-28","value":211.87},{"date":"1982-10-29","value":212.63},{"date":"1982-11-01","value":214.52},{"date":"1982-11-02","value":217.65},{"date":"1982-11-03","value":222.77},{"date":"1982-11-04","value":225.01},{"date":"1982-11-05","value":227.03},{"date":"1982-11-08","value":226.74},{"date":"1982-11-09","value":230.19},{"date":"1982-11-10","value":230.41},{"date":"1982-11-11","value":231.52},{"date":"1982-11-12","value":232.61},{"date":"1982-11-15","value":229.34},{"date":"1982-11-16","value":224.97},{"date":"1982-11-17","value":227.75},{"date":"1982-11-18","value":229.28},{"date":"1982-11-19","value":229.41},{"date":"1982-11-22","value":225.79},{"date":"1982-11-23","value":225.17},{"date":"1982-11-24","value":226.88},{"date":"1982-11-26","value":228.64},{"date":"1982-11-29","value":228.39},{"date":"1982-11-30","value":232.31},{"date":"1982-12-01","value":235.59},{"date":"1982-12-02","value":236.18},{"date":"1982-12-03","value":237.16},{"date":"1982-12-06","value":239.29},{"date":"1982-12-07","value":240.65},{"date":"1982-12-08","value":240.7},{"date":"1982-12-09","value":237.24},{"date":"1982-12-10","value":233.85},{"date":"1982-12-13","value":233.33},{"date":"1982-12-14","value":231.33},{"date":"1982-12-15","value":225.69},{"date":"1982-12-16","value":225.6},{"date":"1982-12-17","value":228.93},{"date":"1982-12-20","value":227.88},{"date":"1982-12-21","value":228.52},{"date":"1982-12-22","value":231.04},{"date":"1982-12-23","value":232.33},{"date":"1982-12-27","value":233.2},{"date":"1982-12-28","value":232.2},{"date":"1982-12-29","value":232.27},{"date":"1982-12-30","value":231.28},{"date":"1982-12-31","value":232.41},{"date":"1983-01-03","value":230.59},{"date":"1983-01-04","value":231.64},{"date":"1983-01-05","value":232.73},{"date":"1983-01-06","value":236.61},{"date":"1983-01-07","value":238.6},{"date":"1983-01-10","value":240.94},{"date":"1983-01-11","value":240.85},{"date":"1983-01-12","value":242.9},{"date":"1983-01-13","value":243.48},{"date":"1983-01-14","value":245.63},{"date":"1983-01-17","value":247.14},{"date":"1983-01-18","value":246.7},{"date":"1983-01-19","value":245.2},{"date":"1983-01-20","value":245.99},{"date":"1983-01-21","value":243.97},{"date":"1983-01-24","value":236.73},{"date":"1983-01-25","value":239.19},{"date":"1983-01-26","value":241.43},{"date":"1983-01-27","value":245.44},{"date":"1983-01-28","value":246.93},{"date":"1983-01-31","value":248.35},{"date":"1983-02-01","value":248.15},{"date":"1983-02-02","value":248.28},{"date":"1983-02-03","value":249.44},{"date":"1983-02-04","value":251.65},{"date":"1983-02-07","value":252.02},{"date":"1983-02-08","value":251.1},{"date":"1983-02-09","value":251.38},{"date":"1983-02-10","value":254.77},{"date":"1983-02-11","value":256.64},{"date":"1983-02-14","value":258.67},{"date":"1983-02-15","value":259.06},{"date":"1983-02-16","value":259.07},{"date":"1983-02-17","value":259},{"date":"1983-02-18","value":261.29},{"date":"1983-02-22","value":259.18},{"date":"1983-02-23","value":259.99},{"date":"1983-02-24","value":262.31},{"date":"1983-02-25","value":262.44},{"date":"1983-02-28","value":260.67},{"date":"1983-03-01","value":261.82},{"date":"1983-03-02","value":263.4},{"date":"1983-03-03","value":265.21},{"date":"1983-03-04","value":265.94},{"date":"1983-03-07","value":265.39},{"date":"1983-03-08","value":263.16},{"date":"1983-03-09","value":265.06},{"date":"1983-03-10","value":266.08},{"date":"1983-03-11","value":266.18},{"date":"1983-03-14","value":264.34},{"date":"1983-03-15","value":264.25},{"date":"1983-03-16","value":264.66},{"date":"1983-03-17","value":264.01},{"date":"1983-03-18","value":265.01},{"date":"1983-03-21","value":266.37},{"date":"1983-03-22","value":267.52},{"date":"1983-03-23","value":269.26},{"date":"1983-03-24","value":270.37},{"date":"1983-03-25","value":270.89},{"date":"1983-03-28","value":269.15},{"date":"1983-03-29","value":268.77},{"date":"1983-03-30","value":270.76},{"date":"1983-03-31","value":270.8},{"date":"1983-04-04","value":268.73},{"date":"1983-04-05","value":268.83},{"date":"1983-04-06","value":266.47},{"date":"1983-04-07","value":266.74},{"date":"1983-04-08","value":268.1},{"date":"1983-04-11","value":270.81},{"date":"1983-04-12","value":272.73},{"date":"1983-04-13","value":275.93},{"date":"1983-04-14","value":278.81},{"date":"1983-04-15","value":281.6},{"date":"1983-04-18","value":282.23},{"date":"1983-04-19","value":281.86},{"date":"1983-04-20","value":284.81},{"date":"1983-04-21","value":286.84},{"date":"1983-04-22","value":288.55},{"date":"1983-04-25","value":286.58},{"date":"1983-04-26","value":288.11},{"date":"1983-04-27","value":288.93},{"date":"1983-04-28","value":290.84},{"date":"1983-04-29","value":293.06},{"date":"1983-05-02","value":290.54},{"date":"1983-05-03","value":289.65},{"date":"1983-05-04","value":293.21},{"date":"1983-05-05","value":297.32},{"date":"1983-05-06","value":301.64},{"date":"1983-05-09","value":302.65},{"date":"1983-05-10","value":304.34},{"date":"1983-05-11","value":302.89},{"date":"1983-05-12","value":302.15},{"date":"1983-05-13","value":303.75},{"date":"1983-05-16","value":299.6},{"date":"1983-05-17","value":301.02},{"date":"1983-05-18","value":303.51},{"date":"1983-05-19","value":302.82},{"date":"1983-05-20","value":303.56},{"date":"1983-05-23","value":303.86},{"date":"1983-05-24","value":307.36},{"date":"1983-05-25","value":309.16},{"date":"1983-05-26","value":311.39},{"date":"1983-05-27","value":312.05},{"date":"1983-05-31","value":308.73},{"date":"1983-06-01","value":307.95},{"date":"1983-06-02","value":310.45},{"date":"1983-06-03","value":313.85},{"date":"1983-06-06","value":315.48},{"date":"1983-06-07","value":314.17},{"date":"1983-06-08","value":312.49},{"date":"1983-06-09","value":312.74},{"date":"1983-06-10","value":315.24},{"date":"1983-06-13","value":318.05},{"date":"1983-06-14","value":320.04},{"date":"1983-06-15","value":322.04},{"date":"1983-06-16","value":326.5},{"date":"1983-06-17","value":326.11},{"date":"1983-06-20","value":324.63},{"date":"1983-06-21","value":325.96},{"date":"1983-06-22","value":328.19},{"date":"1983-06-23","value":327.73},{"date":"1983-06-24","value":328.91},{"date":"1983-06-27","value":324.34},{"date":"1983-06-28","value":315.87},{"date":"1983-06-29","value":316.24},{"date":"1983-06-30","value":318.7},{"date":"1983-07-01","value":321.58},{"date":"1983-07-05","value":317.15},{"date":"1983-07-06","value":316.24},{"date":"1983-07-07","value":320.03},{"date":"1983-07-08","value":319.57},{"date":"1983-07-11","value":320.88},{"date":"1983-07-12","value":316.93},{"date":"1983-07-13","value":314.59},{"date":"1983-07-14","value":315.49},{"date":"1983-07-15","value":312.87},{"date":"1983-07-18","value":310.29},{"date":"1983-07-19","value":311.17},{"date":"1983-07-20","value":316.76},{"date":"1983-07-21","value":319.29},{"date":"1983-07-22","value":320.71},{"date":"1983-07-25","value":320.48},{"date":"1983-07-26","value":320.38},{"date":"1983-07-27","value":315.04},{"date":"1983-07-28","value":308.47},{"date":"1983-07-29","value":303.96},{"date":"1983-08-01","value":302.08},{"date":"1983-08-02","value":303.18},{"date":"1983-08-03","value":303.86},{"date":"1983-08-04","value":299.7},{"date":"1983-08-05","value":300.2},{"date":"1983-08-08","value":294.93},{"date":"1983-08-09","value":294.26},{"date":"1983-08-10","value":296.65},{"date":"1983-08-11","value":297.56},{"date":"1983-08-12","value":299.58},{"date":"1983-08-15","value":301.77},{"date":"1983-08-16","value":299.85},{"date":"1983-08-17","value":300.84},{"date":"1983-08-18","value":299.78},{"date":"1983-08-19","value":299.1},{"date":"1983-08-22","value":298.76},{"date":"1983-08-23","value":293.66},{"date":"1983-08-24","value":290.86},{"date":"1983-08-25","value":289.53},{"date":"1983-08-26","value":290.31},{"date":"1983-08-29","value":289.36},{"date":"1983-08-30","value":289.86},{"date":"1983-08-31","value":292.42},{"date":"1983-09-01","value":294.55},{"date":"1983-09-02","value":297.85},{"date":"1983-09-06","value":301.23},{"date":"1983-09-07","value":300.76},{"date":"1983-09-08","value":301.79},{"date":"1983-09-09","value":302.23},{"date":"1983-09-12","value":300.76},{"date":"1983-09-13","value":297.93},{"date":"1983-09-14","value":298.34},{"date":"1983-09-15","value":297.19},{"date":"1983-09-16","value":298.27},{"date":"1983-09-19","value":301.83},{"date":"1983-09-20","value":303.36},{"date":"1983-09-21","value":303.26},{"date":"1983-09-22","value":304.56},{"date":"1983-09-23","value":303.61},{"date":"1983-09-26","value":303.77},{"date":"1983-09-27","value":300.78},{"date":"1983-09-28","value":299.76},{"date":"1983-09-29","value":299.29},{"date":"1983-09-30","value":296.65},{"date":"1983-10-03","value":294.64},{"date":"1983-10-04","value":294.81},{"date":"1983-10-05","value":294.57},{"date":"1983-10-06","value":295.78},{"date":"1983-10-07","value":297.36},{"date":"1983-10-10","value":297.42},{"date":"1983-10-11","value":295.41},{"date":"1983-10-12","value":291.59},{"date":"1983-10-13","value":290.44},{"date":"1983-10-14","value":290.04},{"date":"1983-10-17","value":289.69},{"date":"1983-10-18","value":283.62},{"date":"1983-10-19","value":283.62},{"date":"1983-10-20","value":281.25},{"date":"1983-10-21","value":279.49},{"date":"1983-10-24","value":276.81},{"date":"1983-10-25","value":278.6},{"date":"1983-10-26","value":277.85},{"date":"1983-10-27","value":277.5},{"date":"1983-10-28","value":276.14},{"date":"1983-10-31","value":274.55},{"date":"1983-11-01","value":273.04},{"date":"1983-11-02","value":275.18},{"date":"1983-11-03","value":274.26},{"date":"1983-11-04","value":273.17},{"date":"1983-11-07","value":271.12},{"date":"1983-11-08","value":269.57},{"date":"1983-11-09","value":271},{"date":"1983-11-10","value":273.08},{"date":"1983-11-11","value":277.13},{"date":"1983-11-14","value":279.51},{"date":"1983-11-15","value":278.92},{"date":"1983-11-16","value":279.94},{"date":"1983-11-17","value":281.26},{"date":"1983-11-18","value":281.28},{"date":"1983-11-21","value":283.05},{"date":"1983-11-22","value":284.55},{"date":"1983-11-23","value":284.69},{"date":"1983-11-25","value":285.49},{"date":"1983-11-28","value":284.47},{"date":"1983-11-29","value":285.62},{"date":"1983-11-30","value":285.67},{"date":"1983-12-01","value":286.07},{"date":"1983-12-02","value":283.91},{"date":"1983-12-05","value":282.49},{"date":"1983-12-06","value":282.05},{"date":"1983-12-07","value":282.15},{"date":"1983-12-08","value":280.57},{"date":"1983-12-09","value":280.51},{"date":"1983-12-12","value":279.94},{"date":"1983-12-13","value":278.92},{"date":"1983-12-14","value":276.42},{"date":"1983-12-15","value":275.35},{"date":"1983-12-16","value":276.01},{"date":"1983-12-19","value":275.58},{"date":"1983-12-20","value":274.51},{"date":"1983-12-21","value":275.63},{"date":"1983-12-22","value":276.21},{"date":"1983-12-23","value":276.54},{"date":"1983-12-27","value":276.68},{"date":"1983-12-28","value":276.57},{"date":"1983-12-29","value":277.06},{"date":"1983-12-30","value":278.6},{"date":"1984-01-03","value":277.63},{"date":"1984-01-04","value":280.97},{"date":"1984-01-05","value":284.45},{"date":"1984-01-06","value":287.9},{"date":"1984-01-09","value":287.27},{"date":"1984-01-10","value":287.63},{"date":"1984-01-11","value":287.68},{"date":"1984-01-12","value":287.63},{"date":"1984-01-13","value":286.85},{"date":"1984-01-16","value":286.29},{"date":"1984-01-17","value":286.86},{"date":"1984-01-18","value":287.21},{"date":"1984-01-19","value":286.49},{"date":"1984-01-20","value":284.41},{"date":"1984-01-23","value":280.2},{"date":"1984-01-24","value":278.82},{"date":"1984-01-25","value":277.35},{"date":"1984-01-26","value":275.61},{"date":"1984-01-27","value":273.18},{"date":"1984-01-30","value":269.23},{"date":"1984-01-31","value":268.43},{"date":"1984-02-01","value":266.43},{"date":"1984-02-02","value":266.16},{"date":"1984-02-03","value":264.01},{"date":"1984-02-06","value":258.64},{"date":"1984-02-07","value":257.81},{"date":"1984-02-08","value":253.96},{"date":"1984-02-09","value":251.69},{"date":"1984-02-10","value":254.04},{"date":"1984-02-13","value":250.57},{"date":"1984-02-14","value":252.43},{"date":"1984-02-15","value":252.73},{"date":"1984-02-16","value":251.84},{"date":"1984-02-17","value":251.33},{"date":"1984-02-21","value":249.96},{"date":"1984-02-22","value":249.16},{"date":"1984-02-23","value":247.09},{"date":"1984-02-24","value":251.44},{"date":"1984-02-27","value":254.32},{"date":"1984-02-28","value":251.55},{"date":"1984-02-29","value":252.57},{"date":"1984-03-01","value":253.5},{"date":"1984-03-02","value":255.54},{"date":"1984-03-05","value":253.86},{"date":"1984-03-06","value":252.24},{"date":"1984-03-07","value":249.16},{"date":"1984-03-08","value":249.66},{"date":"1984-03-09","value":249.01},{"date":"1984-03-12","value":249.74},{"date":"1984-03-13","value":250.67},{"date":"1984-03-14","value":250.25},{"date":"1984-03-15","value":251.05},{"date":"1984-03-16","value":253.37},{"date":"1984-03-19","value":251.65},{"date":"1984-03-20","value":252.74},{"date":"1984-03-21","value":252.49},{"date":"1984-03-22","value":250.77},{"date":"1984-03-23","value":249.98},{"date":"1984-03-26","value":249.3},{"date":"1984-03-27","value":249.1},{"date":"1984-03-28","value":251.01},{"date":"1984-03-29","value":251.63},{"date":"1984-03-30","value":250.78},{"date":"1984-04-02","value":249.8},{"date":"1984-04-03","value":248.88},{"date":"1984-04-04","value":248.51},{"date":"1984-04-05","value":245.74},{"date":"1984-04-06","value":243.94},{"date":"1984-04-09","value":242.84},{"date":"1984-04-10","value":243.45},{"date":"1984-04-11","value":241.79},{"date":"1984-04-12","value":242.56},{"date":"1984-04-13","value":244.01},{"date":"1984-04-16","value":243.88},{"date":"1984-04-17","value":245.59},{"date":"1984-04-18","value":245.48},{"date":"1984-04-19","value":245.51},{"date":"1984-04-23","value":243.93},{"date":"1984-04-24","value":244.06},{"date":"1984-04-25","value":243.9},{"date":"1984-04-26","value":245.93},{"date":"1984-04-27","value":246.9},{"date":"1984-04-30","value":247.44},{"date":"1984-05-01","value":250.26},{"date":"1984-05-02","value":253.01},{"date":"1984-05-03","value":252.55},{"date":"1984-05-04","value":250.89},{"date":"1984-05-07","value":251.35},{"date":"1984-05-08","value":252.42},{"date":"1984-05-09","value":252.6},{"date":"1984-05-10","value":252.91},{"date":"1984-05-11","value":250.57},{"date":"1984-05-14","value":248.87},{"date":"1984-05-15","value":249},{"date":"1984-05-16","value":248.68},{"date":"1984-05-17","value":246.12},{"date":"1984-05-18","value":244.61},{"date":"1984-05-21","value":243.15},{"date":"1984-05-22","value":240.8},{"date":"1984-05-23","value":239.58},{"date":"1984-05-24","value":235.39},{"date":"1984-05-25","value":235.23},{"date":"1984-05-29","value":232.61},{"date":"1984-05-30","value":231.93},{"date":"1984-05-31","value":232.82},{"date":"1984-06-01","value":235.9},{"date":"1984-06-04","value":238.75},{"date":"1984-06-05","value":238.43},{"date":"1984-06-06","value":239.49},{"date":"1984-06-07","value":239.89},{"date":"1984-06-08","value":240.35},{"date":"1984-06-11","value":238.12},{"date":"1984-06-12","value":237.04},{"date":"1984-06-13","value":237.78},{"date":"1984-06-14","value":235.62},{"date":"1984-06-15","value":235.64},{"date":"1984-06-18","value":236.82},{"date":"1984-06-19","value":237.87},{"date":"1984-06-20","value":238.35},{"date":"1984-06-21","value":239.75},{"date":"1984-06-22","value":241.11},{"date":"1984-06-25","value":240.85},{"date":"1984-06-26","value":237.87},{"date":"1984-06-27","value":238.35},{"date":"1984-06-28","value":239.75},{"date":"1984-06-29","value":241.11},{"date":"1984-07-02","value":237.91},{"date":"1984-07-03","value":238.29},{"date":"1984-07-05","value":237.83},{"date":"1984-07-06","value":236.72},{"date":"1984-07-09","value":236.99},{"date":"1984-07-10","value":236.25},{"date":"1984-07-11","value":234.82},{"date":"1984-07-12","value":234.22},{"date":"1984-07-13","value":234.67},{"date":"1984-07-16","value":233.69},{"date":"1984-07-17","value":233.5},{"date":"1984-07-18","value":232.23},{"date":"1984-07-19","value":230.89},{"date":"1984-07-20","value":229.37},{"date":"1984-07-23","value":227.06},{"date":"1984-07-24","value":225.73},{"date":"1984-07-25","value":225.3},{"date":"1984-07-26","value":227.06},{"date":"1984-07-27","value":229.3},{"date":"1984-07-30","value":228.95},{"date":"1984-07-31","value":229.7},{"date":"1984-08-01","value":233.35},{"date":"1984-08-02","value":238.87},{"date":"1984-08-03","value":246.24},{"date":"1984-08-06","value":249.27},{"date":"1984-08-07","value":249.09},{"date":"1984-08-08","value":248.02},{"date":"1984-08-09","value":250.33},{"date":"1984-08-10","value":252.43},{"date":"1984-08-13","value":251.35},{"date":"1984-08-14","value":250.63},{"date":"1984-08-15","value":249.7},{"date":"1984-08-16","value":250.33},{"date":"1984-08-17","value":250.37},{"date":"1984-08-20","value":250.22},{"date":"1984-08-21","value":253.33},{"date":"1984-08-22","value":253.86},{"date":"1984-08-23","value":254.12},{"date":"1984-08-24","value":254.78},{"date":"1984-08-27","value":253.29},{"date":"1984-08-28","value":254.37},{"date":"1984-08-29","value":254.81},{"date":"1984-08-30","value":254.56},{"date":"1984-08-31","value":254.64},{"date":"1984-09-04","value":251.39},{"date":"1984-09-05","value":250.61},{"date":"1984-09-06","value":252.22},{"date":"1984-09-07","value":251.68},{"date":"1984-09-10","value":250.53},{"date":"1984-09-11","value":251.8},{"date":"1984-09-12","value":251.45},{"date":"1984-09-13","value":253.34},{"date":"1984-09-14","value":255.6},{"date":"1984-09-17","value":255.39},{"date":"1984-09-18","value":253.99},{"date":"1984-09-19","value":253.01},{"date":"1984-09-20","value":253.13},{"date":"1984-09-21","value":252.68},{"date":"1984-09-24","value":250.8},{"date":"1984-09-25","value":250.01},{"date":"1984-09-26","value":250.23},{"date":"1984-09-27","value":250.29},{"date":"1984-09-28","value":249.94},{"date":"1984-10-01","value":247.86},{"date":"1984-10-02","value":246.1},{"date":"1984-10-03","value":244.81},{"date":"1984-10-04","value":245.2},{"date":"1984-10-05","value":245.46},{"date":"1984-10-08","value":244.56},{"date":"1984-10-09","value":244.09},{"date":"1984-10-10","value":243.29},{"date":"1984-10-11","value":244.73},{"date":"1984-10-12","value":246.11},{"date":"1984-10-15","value":247.67},{"date":"1984-10-16","value":247.27},{"date":"1984-10-17","value":247.09},{"date":"1984-10-18","value":249.76},{"date":"1984-10-19","value":251.18},{"date":"1984-10-22","value":250.56},{"date":"1984-10-23","value":250.61},{"date":"1984-10-24","value":250.83},{"date":"1984-10-25","value":249},{"date":"1984-10-26","value":247.38},{"date":"1984-10-29","value":246.5},{"date":"1984-10-30","value":247.45},{"date":"1984-10-31","value":247.03},{"date":"1984-11-01","value":247.97},{"date":"1984-11-02","value":247.92},{"date":"1984-11-05","value":248.41},{"date":"1984-11-06","value":250.54},{"date":"1984-11-07","value":249.75},{"date":"1984-11-08","value":249.5},{"date":"1984-11-09","value":249.5},{"date":"1984-11-12","value":249.26},{"date":"1984-11-13","value":247.84},{"date":"1984-11-14","value":246.98},{"date":"1984-11-15","value":246.01},{"date":"1984-11-16","value":245.12},{"date":"1984-11-19","value":242.88},{"date":"1984-11-20","value":243.04},{"date":"1984-11-21","value":243.01},{"date":"1984-11-23","value":245.45},{"date":"1984-11-26","value":244.9},{"date":"1984-11-27","value":245.41},{"date":"1984-11-28","value":245.04},{"date":"1984-11-29","value":243.3},{"date":"1984-11-30","value":242.53},{"date":"1984-12-03","value":240.9},{"date":"1984-12-04","value":240.96},{"date":"1984-12-05","value":238.78},{"date":"1984-12-06","value":239.07},{"date":"1984-12-07","value":238.94},{"date":"1984-12-10","value":238.5},{"date":"1984-12-11","value":238.79},{"date":"1984-12-12","value":238.67},{"date":"1984-12-13","value":238.08},{"date":"1984-12-14","value":239.04},{"date":"1984-12-17","value":238.46},{"date":"1984-12-18","value":243.44},{"date":"1984-12-19","value":244.88},{"date":"1984-12-20","value":244.49},{"date":"1984-12-21","value":244.28},{"date":"1984-12-24","value":245.82},{"date":"1984-12-26","value":246.06},{"date":"1984-12-27","value":245.65},{"date":"1984-12-28","value":246.08},{"date":"1984-12-31","value":247.35},{"date":"1985-01-02","value":245.91},{"date":"1985-01-03","value":246.41},{"date":"1985-01-04","value":246.19},{"date":"1985-01-07","value":246.04},{"date":"1985-01-08","value":246},{"date":"1985-01-09","value":247.34},{"date":"1985-01-10","value":249.46},{"date":"1985-01-11","value":252.16},{"date":"1985-01-14","value":255.46},{"date":"1985-01-15","value":257.78},{"date":"1985-01-16","value":260.24},{"date":"1985-01-17","value":261.16},{"date":"1985-01-18","value":263.05},{"date":"1985-01-21","value":266.41},{"date":"1985-01-22","value":268.42},{"date":"1985-01-23","value":270.72},{"date":"1985-01-24","value":272.34},{"date":"1985-01-25","value":274},{"date":"1985-01-28","value":275.03},{"date":"1985-01-29","value":276.17},{"date":"1985-01-30","value":278.58},{"date":"1985-01-31","value":278.7},{"date":"1985-02-01","value":278.43},{"date":"1985-02-04","value":280.77},{"date":"1985-02-05","value":282.72},{"date":"1985-02-06","value":284.46},{"date":"1985-02-07","value":287.2},{"date":"1985-02-08","value":288.35},{"date":"1985-02-11","value":287.43},{"date":"1985-02-12","value":286.57},{"date":"1985-02-13","value":288.32},{"date":"1985-02-14","value":288.35},{"date":"1985-02-15","value":287.72},{"date":"1985-02-19","value":286.91},{"date":"1985-02-20","value":287.27},{"date":"1985-02-21","value":286.99},{"date":"1985-02-22","value":286.18},{"date":"1985-02-25","value":283.95},{"date":"1985-02-26","value":285},{"date":"1985-02-27","value":284.11},{"date":"1985-02-28","value":284.17},{"date":"1985-03-01","value":287.16},{"date":"1985-03-04","value":287.06},{"date":"1985-03-05","value":287.1},{"date":"1985-03-06","value":285.45},{"date":"1985-03-07","value":283.19},{"date":"1985-03-08","value":282.37},{"date":"1985-03-11","value":281.2},{"date":"1985-03-12","value":281.42},{"date":"1985-03-13","value":278.21},{"date":"1985-03-14","value":277.46},{"date":"1985-03-15","value":277.97},{"date":"1985-03-18","value":277.14},{"date":"1985-03-19","value":286.91},{"date":"1985-03-20","value":278.78},{"date":"1985-03-21","value":279.03},{"date":"1985-03-22","value":278.91},{"date":"1985-03-25","value":276.26},{"date":"1985-03-26","value":276.18},{"date":"1985-03-27","value":277.56},{"date":"1985-03-28","value":278.17},{"date":"1985-03-29","value":279.2},{"date":"1985-04-01","value":280.32},{"date":"1985-04-02","value":279.74},{"date":"1985-04-03","value":277.86},{"date":"1985-04-04","value":277.44},{"date":"1985-04-08","value":276.45},{"date":"1985-04-09","value":276.63},{"date":"1985-04-10","value":278.76},{"date":"1985-04-11","value":280.12},{"date":"1985-04-12","value":280.63},{"date":"1985-04-15","value":281.07},{"date":"1985-04-16","value":282.28},{"date":"1985-04-17","value":283.33},{"date":"1985-04-18","value":283.11},{"date":"1985-04-19","value":282.81},{"date":"1985-04-22","value":281.82},{"date":"1985-04-23","value":282.57},{"date":"1985-04-24","value":283.07},{"date":"1985-04-25","value":283.97},{"date":"1985-04-26","value":284.14},{"date":"1985-04-29","value":282.11},{"date":"1985-04-30","value":280.56},{"date":"1985-05-01","value":279.63},{"date":"1985-05-02","value":279.01},{"date":"1985-05-03","value":280.31},{"date":"1985-05-06","value":279.85},{"date":"1985-05-07","value":280.89},{"date":"1985-05-08","value":281.07},{"date":"1985-05-09","value":283.27},{"date":"1985-05-10","value":287.46},{"date":"1985-05-13","value":288.14},{"date":"1985-05-14","value":287.72},{"date":"1985-05-15","value":288.33},{"date":"1985-05-16","value":289.75},{"date":"1985-05-17","value":291.7},{"date":"1985-05-20","value":294.48},{"date":"1985-05-21","value":293.94},{"date":"1985-05-22","value":293.03},{"date":"1985-05-23","value":291.15},{"date":"1985-05-24","value":292.14},{"date":"1985-05-28","value":290.88},{"date":"1985-05-29","value":290.64},{"date":"1985-05-30","value":289.94},{"date":"1985-05-31","value":290.8},{"date":"1985-06-03","value":290.59},{"date":"1985-06-04","value":290.99},{"date":"1985-06-05","value":291.77},{"date":"1985-06-06","value":291.85},{"date":"1985-06-07","value":291.03},{"date":"1985-06-10","value":290.7},{"date":"1985-06-11","value":290.54},{"date":"1985-06-12","value":289.66},{"date":"1985-06-13","value":286.93},{"date":"1985-06-14","value":287.95},{"date":"1985-06-17","value":287.38},{"date":"1985-06-18","value":287.92},{"date":"1985-06-19","value":288.15},{"date":"1985-06-20","value":287.37},{"date":"1985-06-21","value":288.71},{"date":"1985-06-24","value":289.97},{"date":"1985-06-25","value":292.3},{"date":"1985-06-26","value":293.4},{"date":"1985-06-27","value":295.34},{"date":"1985-06-28","value":296.2},{"date":"1985-07-01","value":296.48},{"date":"1985-07-02","value":296.91},{"date":"1985-07-03","value":297.33},{"date":"1985-07-05","value":298.58},{"date":"1985-07-08","value":297.8},{"date":"1985-07-09","value":297.15},{"date":"1985-07-10","value":298.51},{"date":"1985-07-11","value":300.52},{"date":"1985-07-12","value":302.39},{"date":"1985-07-15","value":303.04},{"date":"1985-07-16","value":305.17},{"date":"1985-07-17","value":307.77},{"date":"1985-07-18","value":306.88},{"date":"1985-07-19","value":307.76},{"date":"1985-07-22","value":306.83},{"date":"1985-07-23","value":306.23},{"date":"1985-07-24","value":303.71},{"date":"1985-07-25","value":304.44},{"date":"1985-07-26","value":304.62},{"date":"1985-07-29","value":300.94},{"date":"1985-07-30","value":300.59},{"date":"1985-07-31","value":301.29},{"date":"1985-08-01","value":304.01},{"date":"1985-08-02","value":304.53},{"date":"1985-08-05","value":302.14},{"date":"1985-08-06","value":300.21},{"date":"1985-08-07","value":298.2},{"date":"1985-08-08","value":298.72},{"date":"1985-08-09","value":299.14},{"date":"1985-08-12","value":298.31},{"date":"1985-08-13","value":297.02},{"date":"1985-08-14","value":297.64},{"date":"1985-08-15","value":297.61},{"date":"1985-08-16","value":296.46},{"date":"1985-08-19","value":295.63},{"date":"1985-08-20","value":296.36},{"date":"1985-08-21","value":297.65},{"date":"1985-08-22","value":296.85},{"date":"1985-08-23","value":296.68},{"date":"1985-08-26","value":296.29},{"date":"1985-08-27","value":295.98},{"date":"1985-08-28","value":296.99},{"date":"1985-08-29","value":297.31},{"date":"1985-08-30","value":297.71},{"date":"1985-09-03","value":296.56},{"date":"1985-09-04","value":295.58},{"date":"1985-09-05","value":295.28},{"date":"1985-09-06","value":296.19},{"date":"1985-09-09","value":296.06},{"date":"1985-09-10","value":294.5},{"date":"1985-09-11","value":291.43},{"date":"1985-09-12","value":289.93},{"date":"1985-09-13","value":287.21},{"date":"1985-09-16","value":285.38},{"date":"1985-09-17","value":281.07},{"date":"1985-09-18","value":281.04},{"date":"1985-09-19","value":283.59},{"date":"1985-09-20","value":284.35},{"date":"1985-09-23","value":286.09},{"date":"1985-09-24","value":284.12},{"date":"1985-09-25","value":281.82},{"date":"1985-09-26","value":280.2},{"date":"1985-09-30","value":280.33},{"date":"1985-10-01","value":281.77},{"date":"1985-10-02","value":281.15},{"date":"1985-10-03","value":281.41},{"date":"1985-10-04","value":280.46},{"date":"1985-10-07","value":278.3},{"date":"1985-10-08","value":276.95},{"date":"1985-10-09","value":278.28},{"date":"1985-10-10","value":279.41},{"date":"1985-10-11","value":281.75},{"date":"1985-10-14","value":284.25},{"date":"1985-10-15","value":284.97},{"date":"1985-10-16","value":286.68},{"date":"1985-10-17","value":288.25},{"date":"1985-10-18","value":288.38},{"date":"1985-10-21","value":287.71},{"date":"1985-10-22","value":288.54},{"date":"1985-10-23","value":289.81},{"date":"1985-10-24","value":290.58},{"date":"1985-10-25","value":289.49},{"date":"1985-10-28","value":289.18},{"date":"1985-10-29","value":291.12},{"date":"1985-10-30","value":292.26},{"date":"1985-10-31","value":292.54},{"date":"1985-11-01","value":294.11},{"date":"1985-11-04","value":294.23},{"date":"1985-11-05","value":295.25},{"date":"1985-11-06","value":296.74},{"date":"1985-11-07","value":297.47},{"date":"1985-11-08","value":300.02},{"date":"1985-11-11","value":302.31},{"date":"1985-11-12","value":304.41},{"date":"1985-11-13","value":303.85},{"date":"1985-11-14","value":305.21},{"date":"1985-11-15","value":306.17},{"date":"1985-11-18","value":306.1},{"date":"1985-11-19","value":306.85},{"date":"1985-11-20","value":307.01},{"date":"1985-11-21","value":309.27},{"date":"1985-11-22","value":310.8},{"date":"1985-11-25","value":309.79},{"date":"1985-11-26","value":310.5},{"date":"1985-11-27","value":313.01},{"date":"1985-11-29","value":313.95},{"date":"1985-12-02","value":312.95},{"date":"1985-12-03","value":313.14},{"date":"1985-12-04","value":316.68},{"date":"1985-12-05","value":318.19},{"date":"1985-12-06","value":316.59},{"date":"1985-12-09","value":316.88},{"date":"1985-12-10","value":317.29},{"date":"1985-12-11","value":318.86},{"date":"1985-12-12","value":320.58},{"date":"1985-12-13","value":323.99},{"date":"1985-12-16","value":325.16},{"date":"1985-12-17","value":323.25},{"date":"1985-12-18","value":322.48},{"date":"1985-12-19","value":322.67},{"date":"1985-12-20","value":323.12},{"date":"1985-12-23","value":321.58},{"date":"1985-12-24","value":320.37},{"date":"1985-12-26","value":320.29},{"date":"1985-12-27","value":322.75},{"date":"1985-12-30","value":323.13},{"date":"1985-12-31","value":324.93},{"date":"1986-01-02","value":324.99},{"date":"1986-01-03","value":325.72},{"date":"1986-01-06","value":325.99},{"date":"1986-01-07","value":329.74},{"date":"1986-01-08","value":328.09},{"date":"1986-01-09","value":323.01},{"date":"1986-01-10","value":324.14},{"date":"1986-01-13","value":324.19},{"date":"1986-01-14","value":324.79},{"date":"1986-01-15","value":328.19},{"date":"1986-01-16","value":330.01},{"date":"1986-01-17","value":330.72},{"date":"1986-01-20","value":329.51},{"date":"1986-01-21","value":328.52},{"date":"1986-01-22","value":326.76},{"date":"1986-01-23","value":326.69},{"date":"1986-01-24","value":328.85},{"date":"1986-01-27","value":330.1},{"date":"1986-01-28","value":332.64},{"date":"1986-01-29","value":334.72},{"date":"1986-01-30","value":334.32},{"date":"1986-01-31","value":335.77},{"date":"1986-02-03","value":337.5},{"date":"1986-02-04","value":337.88},{"date":"1986-02-05","value":338.85},{"date":"1986-02-06","value":340.76},{"date":"1986-02-07","value":342.2},{"date":"1986-02-10","value":344.04},{"date":"1986-02-11","value":344.91},{"date":"1986-02-12","value":346.27},{"date":"1986-02-13","value":347.88},{"date":"1986-02-14","value":350.21},{"date":"1986-02-18","value":352.36},{"date":"1986-02-19","value":352.09},{"date":"1986-02-20","value":353.11},{"date":"1986-02-21","value":355.65},{"date":"1986-02-24","value":355.49},{"date":"1986-02-25","value":354.88},{"date":"1986-02-26","value":355.27},{"date":"1986-02-27","value":358.06},{"date":"1986-02-28","value":359.53},{"date":"1986-03-03","value":359.78},{"date":"1986-03-04","value":361.01},{"date":"1986-03-05","value":359.84},{"date":"1986-03-06","value":361.5},{"date":"1986-03-07","value":362.24},{"date":"1986-03-10","value":363.93},{"date":"1986-03-11","value":367.36},{"date":"1986-03-12","value":369.69},{"date":"1986-03-13","value":370.35},{"date":"1986-03-14","value":371.83},{"date":"1986-03-17","value":370.01},{"date":"1986-03-18","value":371.52},{"date":"1986-03-19","value":371.69},{"date":"1986-03-20","value":372.71},{"date":"1986-03-21","value":372.59},{"date":"1986-03-24","value":370.67},{"date":"1986-03-25","value":369.28},{"date":"1986-03-26","value":370.6},{"date":"1986-03-27","value":373.31},{"date":"1986-03-31","value":374.72},{"date":"1986-04-01","value":374.15},{"date":"1986-04-02","value":374.13},{"date":"1986-04-03","value":374.51},{"date":"1986-04-04","value":372.23},{"date":"1986-04-07","value":369.07},{"date":"1986-04-08","value":373.09},{"date":"1986-04-09","value":374.16},{"date":"1986-04-10","value":377.17},{"date":"1986-04-11","value":378.91},{"date":"1986-04-14","value":380.84},{"date":"1986-04-15","value":381.71},{"date":"1986-04-16","value":387.64},{"date":"1986-04-17","value":389.96},{"date":"1986-04-18","value":390.06},{"date":"1986-04-21","value":391.04},{"date":"1986-04-22","value":390.48},{"date":"1986-04-23","value":389.05},{"date":"1986-04-24","value":391.52},{"date":"1986-04-25","value":392.34},{"date":"1986-04-28","value":391.43},{"date":"1986-04-29","value":389.18},{"date":"1986-04-30","value":383.24},{"date":"1986-05-01","value":381.67},{"date":"1986-05-02","value":383.18},{"date":"1986-05-05","value":386},{"date":"1986-05-06","value":386.28},{"date":"1986-05-07","value":385.33},{"date":"1986-05-08","value":387.4},{"date":"1986-05-09","value":389.1},{"date":"1986-05-12","value":388.07},{"date":"1986-05-13","value":386.66},{"date":"1986-05-14","value":387.34},{"date":"1986-05-15","value":385.75},{"date":"1986-05-16","value":384.67},{"date":"1986-05-19","value":383.74},{"date":"1986-05-20","value":385.28},{"date":"1986-05-21","value":386.05},{"date":"1986-05-22","value":389.62},{"date":"1986-05-23","value":391.91},{"date":"1986-05-27","value":394.89},{"date":"1986-05-28","value":397.16},{"date":"1986-05-29","value":397.97},{"date":"1986-05-30","value":400.16},{"date":"1986-06-02","value":399.35},{"date":"1986-06-03","value":399.48},{"date":"1986-06-04","value":399.05},{"date":"1986-06-05","value":400.03},{"date":"1986-06-06","value":400.25},{"date":"1986-06-09","value":394.73},{"date":"1986-06-10","value":392.83},{"date":"1986-06-11","value":395.44},{"date":"1986-06-12","value":396.53},{"date":"1986-06-13","value":399.59},{"date":"1986-06-16","value":398.54},{"date":"1986-06-17","value":396.28},{"date":"1986-06-18","value":395.24},{"date":"1986-06-19","value":396.4},{"date":"1986-06-20","value":396.88},{"date":"1986-06-23","value":396.83},{"date":"1986-06-24","value":398.92},{"date":"1986-06-25","value":402.22},{"date":"1986-06-26","value":402.87},{"date":"1986-06-27","value":403.53},{"date":"1986-06-30","value":405.51},{"date":"1986-07-01","value":407.61},{"date":"1986-07-02","value":409.48},{"date":"1986-07-03","value":411.16},{"date":"1986-07-07","value":400.96},{"date":"1986-07-08","value":390.65},{"date":"1986-07-09","value":393.39},{"date":"1986-07-10","value":392.03},{"date":"1986-07-11","value":391.55},{"date":"1986-07-14","value":384.8},{"date":"1986-07-15","value":378.7},{"date":"1986-07-16","value":379.73},{"date":"1986-07-17","value":381.59},{"date":"1986-07-18","value":381.07},{"date":"1986-07-21","value":379.46},{"date":"1986-07-22","value":379.87},{"date":"1986-07-23","value":379.85},{"date":"1986-07-24","value":378.74},{"date":"1986-07-25","value":379.83},{"date":"1986-07-28","value":374.78},{"date":"1986-07-29","value":372.03},{"date":"1986-07-30","value":370.83},{"date":"1986-07-31","value":371.37},{"date":"1986-08-01","value":370.66},{"date":"1986-08-04","value":366.66},{"date":"1986-08-05","value":366.75},{"date":"1986-08-06","value":364.73},{"date":"1986-08-07","value":365.05},{"date":"1986-08-08","value":365.87},{"date":"1986-08-11","value":369.94},{"date":"1986-08-12","value":373.29},{"date":"1986-08-13","value":376.92},{"date":"1986-08-14","value":379.52},{"date":"1986-08-15","value":380.18},{"date":"1986-08-18","value":379.27},{"date":"1986-08-19","value":378.82},{"date":"1986-08-20","value":380.93},{"date":"1986-08-21","value":381.15},{"date":"1986-08-22","value":381.52},{"date":"1986-08-25","value":379.26},{"date":"1986-08-26","value":380.49},{"date":"1986-08-27","value":381.69},{"date":"1986-08-28","value":382.4},{"date":"1986-08-29","value":382.86},{"date":"1986-09-02","value":380.14},{"date":"1986-09-03","value":378.88},{"date":"1986-09-04","value":381.03},{"date":"1986-09-05","value":378.36},{"date":"1986-09-08","value":372.78},{"date":"1986-09-09","value":369.55},{"date":"1986-09-10","value":366.8},{"date":"1986-09-11","value":353.34},{"date":"1986-09-12","value":346.78},{"date":"1986-09-15","value":345.86},{"date":"1986-09-16","value":343.67},{"date":"1986-09-17","value":346.9},{"date":"1986-09-18","value":348.6},{"date":"1986-09-19","value":349.43},{"date":"1986-09-22","value":352.55},{"date":"1986-09-23","value":353.37},{"date":"1986-09-24","value":354.52},{"date":"1986-09-25","value":351.49},{"date":"1986-09-26","value":351.61},{"date":"1986-09-29","value":347.83},{"date":"1986-09-30","value":350.67},{"date":"1986-10-01","value":352.34},{"date":"1986-10-02","value":352.59},{"date":"1986-10-03","value":352.75},{"date":"1986-10-06","value":353.2},{"date":"1986-10-07","value":352.38},{"date":"1986-10-08","value":352.9},{"date":"1986-10-09","value":353.06},{"date":"1986-10-10","value":353.53},{"date":"1986-10-13","value":354.05},{"date":"1986-10-14","value":353.77},{"date":"1986-10-15","value":355.65},{"date":"1986-10-16","value":356.37},{"date":"1986-10-17","value":355.72},{"date":"1986-10-20","value":353.51},{"date":"1986-10-21","value":353.1},{"date":"1986-10-22","value":353.92},{"date":"1986-10-23","value":356.2},{"date":"1986-10-24","value":356.66},{"date":"1986-10-27","value":356.58},{"date":"1986-10-28","value":357.2},{"date":"1986-10-29","value":358.45},{"date":"1986-10-30","value":361.05},{"date":"1986-10-31","value":360.77},{"date":"1986-11-03","value":361.14},{"date":"1986-11-04","value":361.89},{"date":"1986-11-05","value":362.08},{"date":"1986-11-06","value":361.23},{"date":"1986-11-07","value":360.99},{"date":"1986-11-10","value":359.98},{"date":"1986-11-11","value":361.31},{"date":"1986-11-12","value":361.19},{"date":"1986-11-13","value":358},{"date":"1986-11-14","value":358.59},{"date":"1986-11-17","value":357.07},{"date":"1986-11-18","value":352.62},{"date":"1986-11-19","value":349.8},{"date":"1986-11-20","value":352.19},{"date":"1986-11-21","value":354.65},{"date":"1986-11-24","value":356.1},{"date":"1986-11-25","value":356.95},{"date":"1986-11-26","value":358.15},{"date":"1986-11-28","value":359.57},{"date":"1986-12-01","value":357.87},{"date":"1986-12-02","value":360.71},{"date":"1986-12-03","value":363.04},{"date":"1986-12-04","value":364.07},{"date":"1986-12-05","value":362.96},{"date":"1986-12-08","value":361.01},{"date":"1986-12-09","value":359.03},{"date":"1986-12-10","value":359.05},{"date":"1986-12-11","value":357.73},{"date":"1986-12-12","value":355.93},{"date":"1986-12-15","value":353.32},{"date":"1986-12-16","value":353.77},{"date":"1986-12-17","value":352.29},{"date":"1986-12-18","value":351.38},{"date":"1986-12-19","value":352.24},{"date":"1986-12-22","value":351.3},{"date":"1986-12-23","value":348.76},{"date":"1986-12-24","value":349.62},{"date":"1986-12-26","value":350.01},{"date":"1986-12-29","value":348.03},{"date":"1986-12-30","value":347.32},{"date":"1986-12-31","value":348.83},{"date":"1987-01-02","value":353.26},{"date":"1987-01-05","value":361.19},{"date":"1987-01-06","value":366.02},{"date":"1987-01-07","value":372.49},{"date":"1987-01-08","value":377.54},{"date":"1987-01-09","value":380.65},{"date":"1987-01-12","value":385.46},{"date":"1987-01-13","value":386.4},{"date":"1987-01-14","value":389.95},{"date":"1987-01-15","value":392.57},{"date":"1987-01-16","value":389.87},{"date":"1987-01-19","value":392.59},{"date":"1987-01-20","value":392.06},{"date":"1987-01-21","value":389.55},{"date":"1987-01-22","value":393.17},{"date":"1987-01-23","value":392.19},{"date":"1987-01-26","value":387.98},{"date":"1987-01-27","value":390.75},{"date":"1987-01-28","value":392.04},{"date":"1987-01-29","value":390.98},{"date":"1987-01-30","value":392.06},{"date":"1987-02-02","value":397.18},{"date":"1987-02-03","value":399.38},{"date":"1987-02-04","value":403.12},{"date":"1987-02-05","value":405.7},{"date":"1987-02-06","value":406.91},{"date":"1987-02-09","value":405.78},{"date":"1987-02-10","value":403.5},{"date":"1987-02-11","value":408.25},{"date":"1987-02-12","value":409.18},{"date":"1987-02-13","value":412.48},{"date":"1987-02-17","value":418.18},{"date":"1987-02-18","value":417.09},{"date":"1987-02-19","value":417.03},{"date":"1987-02-20","value":417.24},{"date":"1987-02-23","value":415.22},{"date":"1987-02-24","value":417.39},{"date":"1987-02-25","value":421.01},{"date":"1987-02-26","value":422.93},{"date":"1987-02-27","value":424.97},{"date":"1987-03-02","value":423.91},{"date":"1987-03-03","value":423.56},{"date":"1987-03-04","value":426.74},{"date":"1987-03-05","value":429},{"date":"1987-03-06","value":429.45},{"date":"1987-03-09","value":426.79},{"date":"1987-03-10","value":429.39},{"date":"1987-03-11","value":431.43},{"date":"1987-03-12","value":432.48},{"date":"1987-03-13","value":431.97},{"date":"1987-03-16","value":430.86},{"date":"1987-03-17","value":434.79},{"date":"1987-03-18","value":435.16},{"date":"1987-03-19","value":437},{"date":"1987-03-20","value":439.64},{"date":"1987-03-23","value":438.04},{"date":"1987-03-24","value":438.13},{"date":"1987-03-25","value":437.48},{"date":"1987-03-26","value":438.71},{"date":"1987-03-27","value":436.85},{"date":"1987-03-30","value":427.07},{"date":"1987-03-31","value":430.05},{"date":"1987-04-01","value":428.34},{"date":"1987-04-02","value":432.07},{"date":"1987-04-03","value":437.36},{"date":"1987-04-06","value":437.78},{"date":"1987-04-07","value":434.01},{"date":"1987-04-08","value":434.91},{"date":"1987-04-09","value":431.99},{"date":"1987-04-10","value":430.93},{"date":"1987-04-13","value":423.71},{"date":"1987-04-14","value":413.2},{"date":"1987-04-15","value":416.32},{"date":"1987-04-16","value":419.46},{"date":"1987-04-20","value":417.73},{"date":"1987-04-21","value":418.56},{"date":"1987-04-22","value":418.16},{"date":"1987-04-23","value":417.43},{"date":"1987-04-24","value":412.62},{"date":"1987-04-27","value":409.67},{"date":"1987-04-28","value":411.94},{"date":"1987-04-29","value":414.2},{"date":"1987-04-30","value":417.81},{"date":"1987-05-01","value":418.44},{"date":"1987-05-04","value":418.45},{"date":"1987-05-05","value":422.43},{"date":"1987-05-06","value":422.38},{"date":"1987-05-07","value":422.63},{"date":"1987-05-08","value":423.17},{"date":"1987-05-11","value":422.16},{"date":"1987-05-12","value":420.53},{"date":"1987-05-13","value":421.91},{"date":"1987-05-14","value":422.65},{"date":"1987-05-15","value":418.88},{"date":"1987-05-18","value":413.54},{"date":"1987-05-19","value":408.15},{"date":"1987-05-20","value":406.57},{"date":"1987-05-21","value":408.47},{"date":"1987-05-22","value":407.4},{"date":"1987-05-26","value":411.44},{"date":"1987-05-27","value":412.59},{"date":"1987-05-28","value":414.35},{"date":"1987-05-29","value":416.54},{"date":"1987-06-01","value":415.01},{"date":"1987-06-02","value":413.6},{"date":"1987-06-03","value":415.9},{"date":"1987-06-04","value":417.41},{"date":"1987-06-05","value":417.82},{"date":"1987-06-08","value":419.41},{"date":"1987-06-09","value":421.67},{"date":"1987-06-10","value":422.81},{"date":"1987-06-11","value":423.37},{"date":"1987-06-12","value":425.38},{"date":"1987-06-15","value":425.39},{"date":"1987-06-16","value":427.53},{"date":"1987-06-17","value":428.44},{"date":"1987-06-18","value":428.97},{"date":"1987-06-19","value":429.08},{"date":"1987-06-22","value":429.25},{"date":"1987-06-23","value":427.98},{"date":"1987-06-24","value":427.26},{"date":"1987-06-25","value":427.2},{"date":"1987-06-26","value":426.68},{"date":"1987-06-29","value":426.48},{"date":"1987-06-30","value":424.67},{"date":"1987-07-01","value":424.46},{"date":"1987-07-02","value":425.88},{"date":"1987-07-06","value":425.1},{"date":"1987-07-07","value":424.55},{"date":"1987-07-08","value":424.93},{"date":"1987-07-09","value":425.58},{"date":"1987-07-10","value":426},{"date":"1987-07-13","value":426.53},{"date":"1987-07-14","value":431.14},{"date":"1987-07-15","value":431.21},{"date":"1987-07-16","value":433.21},{"date":"1987-07-17","value":434.08},{"date":"1987-07-20","value":431.51},{"date":"1987-07-21","value":429.37},{"date":"1987-07-22","value":429.3},{"date":"1987-07-23","value":427.63},{"date":"1987-07-24","value":429.13},{"date":"1987-07-27","value":428.87},{"date":"1987-07-28","value":429.97},{"date":"1987-07-29","value":431.2},{"date":"1987-07-30","value":433.57},{"date":"1987-07-31","value":434.93},{"date":"1987-08-03","value":433.13},{"date":"1987-08-04","value":432.77},{"date":"1987-08-05","value":436.26},{"date":"1987-08-06","value":440.8},{"date":"1987-08-07","value":443.58},{"date":"1987-08-10","value":446.27},{"date":"1987-08-11","value":449.36},{"date":"1987-08-12","value":449.23},{"date":"1987-08-13","value":451.55},{"date":"1987-08-14","value":451.61},{"date":"1987-08-17","value":451.65},{"date":"1987-08-18","value":446.76},{"date":"1987-08-19","value":447.95},{"date":"1987-08-20","value":452.75},{"date":"1987-08-21","value":455.2},{"date":"1987-08-24","value":453.8},{"date":"1987-08-25","value":455.1},{"date":"1987-08-26","value":455.26},{"date":"1987-08-27","value":454.79},{"date":"1987-08-28","value":453.29},{"date":"1987-08-31","value":454.97},{"date":"1987-09-01","value":452.5},{"date":"1987-09-02","value":448.93},{"date":"1987-09-03","value":448.36},{"date":"1987-09-04","value":446.48},{"date":"1987-09-08","value":437.6},{"date":"1987-09-09","value":439.19},{"date":"1987-09-10","value":443.48},{"date":"1987-09-11","value":446.17},{"date":"1987-09-14","value":445.49},{"date":"1987-09-15","value":441.94},{"date":"1987-09-16","value":440.85},{"date":"1987-09-17","value":440.75},{"date":"1987-09-18","value":440.86},{"date":"1987-09-21","value":436.01},{"date":"1987-09-22","value":437.9},{"date":"1987-09-23","value":440.7},{"date":"1987-09-24","value":441.24},{"date":"1987-09-25","value":441.88},{"date":"1987-09-28","value":442.29},{"date":"1987-09-29","value":441.86},{"date":"1987-09-30","value":444.29},{"date":"1987-10-01","value":448.45},{"date":"1987-10-02","value":451.61},{"date":"1987-10-05","value":453.63},{"date":"1987-10-06","value":447.51},{"date":"1987-10-07","value":444.64},{"date":"1987-10-08","value":440.03},{"date":"1987-10-09","value":438.43},{"date":"1987-10-12","value":433.04},{"date":"1987-10-13","value":434.81},{"date":"1987-10-14","value":428.28},{"date":"1987-10-15","value":422.51},{"date":"1987-10-16","value":406.33},{"date":"1987-10-19","value":360.21},{"date":"1987-10-20","value":327.79},{"date":"1987-10-21","value":351.86},{"date":"1987-10-22","value":336.13},{"date":"1987-10-23","value":328.45},{"date":"1987-10-26","value":298.9},{"date":"1987-10-27","value":296.34},{"date":"1987-10-28","value":291.88},{"date":"1987-10-29","value":307.05},{"date":"1987-10-30","value":323.3},{"date":"1987-11-02","value":328.33},{"date":"1987-11-03","value":320.66},{"date":"1987-11-04","value":320.13},{"date":"1987-11-05","value":326.18},{"date":"1987-11-06","value":326.39},{"date":"1987-11-09","value":320.43},{"date":"1987-11-10","value":315.19},{"date":"1987-11-11","value":317.8},{"date":"1987-11-12","value":324},{"date":"1987-11-13","value":322.97},{"date":"1987-11-16","value":322.37},{"date":"1987-11-17","value":316.75},{"date":"1987-11-18","value":318.22},{"date":"1987-11-19","value":313.93},{"date":"1987-11-20","value":312.49},{"date":"1987-11-23","value":313.13},{"date":"1987-11-24","value":316.68},{"date":"1987-11-25","value":317.78},{"date":"1987-11-27","value":316.47},{"date":"1987-11-30","value":305.16},{"date":"1987-12-01","value":305.24},{"date":"1987-12-02","value":305.22},{"date":"1987-12-03","value":298.75},{"date":"1987-12-04","value":292.92},{"date":"1987-12-07","value":294.77},{"date":"1987-12-08","value":297.96},{"date":"1987-12-09","value":301.95},{"date":"1987-12-10","value":300.81},{"date":"1987-12-11","value":302.57},{"date":"1987-12-14","value":309.36},{"date":"1987-12-15","value":312.68},{"date":"1987-12-16","value":319.25},{"date":"1987-12-17","value":319.51},{"date":"1987-12-18","value":326.91},{"date":"1987-12-21","value":328.67},{"date":"1987-12-22","value":327.3},{"date":"1987-12-23","value":331.48},{"date":"1987-12-24","value":333.19},{"date":"1987-12-28","value":325.6},{"date":"1987-12-29","value":325.53},{"date":"1987-12-30","value":329.7},{"date":"1987-12-31","value":330.47},{"date":"1988-01-04","value":338.48},{"date":"1988-01-05","value":344.07},{"date":"1988-01-06","value":346.72},{"date":"1988-01-07","value":349.66},{"date":"1988-01-08","value":338.47},{"date":"1988-01-11","value":336.2},{"date":"1988-01-12","value":331.97},{"date":"1988-01-13","value":332.68},{"date":"1988-01-14","value":334.23},{"date":"1988-01-15","value":340.14},{"date":"1988-01-18","value":340.53},{"date":"1988-01-19","value":340.36},{"date":"1988-01-20","value":333.68},{"date":"1988-01-21","value":334.25},{"date":"1988-01-22","value":337.59},{"date":"1988-01-25","value":340.51},{"date":"1988-01-26","value":339.22},{"date":"1988-01-27","value":339.8},{"date":"1988-01-28","value":342.36},{"date":"1988-01-29","value":344.66},{"date":"1988-02-01","value":346.2},{"date":"1988-02-02","value":347.19},{"date":"1988-02-03","value":343.71},{"date":"1988-02-04","value":344.66},{"date":"1988-02-05","value":345.75},{"date":"1988-02-08","value":344.52},{"date":"1988-02-09","value":344.97},{"date":"1988-02-10","value":349.32},{"date":"1988-02-11","value":351.04},{"date":"1988-02-12","value":353.27},{"date":"1988-02-16","value":354.74},{"date":"1988-02-17","value":355.28},{"date":"1988-02-18","value":355.63},{"date":"1988-02-19","value":357.12},{"date":"1988-02-22","value":359.98},{"date":"1988-02-23","value":361.08},{"date":"1988-02-24","value":363.14},{"date":"1988-02-25","value":363.62},{"date":"1988-02-26","value":363.4},{"date":"1988-02-29","value":366.94},{"date":"1988-03-01","value":367.32},{"date":"1988-03-02","value":370.38},{"date":"1988-03-03","value":372.01},{"date":"1988-03-04","value":373.37},{"date":"1988-03-07","value":374.54},{"date":"1988-03-08","value":376.93},{"date":"1988-03-09","value":380.28},{"date":"1988-03-10","value":376.76},{"date":"1988-03-11","value":375.48},{"date":"1988-03-14","value":376.67},{"date":"1988-03-15","value":376.57},{"date":"1988-03-16","value":378.54},{"date":"1988-03-17","value":380.7},{"date":"1988-03-18","value":381.58},{"date":"1988-03-21","value":378.57},{"date":"1988-03-22","value":379.76},{"date":"1988-03-23","value":380.09},{"date":"1988-03-24","value":375.6},{"date":"1988-03-25","value":372.54},{"date":"1988-03-28","value":370.42},{"date":"1988-03-29","value":372.96},{"date":"1988-03-30","value":371.78},{"date":"1988-03-31","value":374.64},{"date":"1988-04-04","value":371.89},{"date":"1988-04-05","value":373.41},{"date":"1988-04-06","value":377.74},{"date":"1988-04-07","value":378.88},{"date":"1988-04-08","value":381.83},{"date":"1988-04-11","value":382.52},{"date":"1988-04-12","value":383.38},{"date":"1988-04-13","value":383.41},{"date":"1988-04-14","value":374.52},{"date":"1988-04-15","value":373.9},{"date":"1988-04-18","value":375.11},{"date":"1988-04-19","value":376.86},{"date":"1988-04-20","value":374.24},{"date":"1988-04-21","value":373.2},{"date":"1988-04-22","value":374.04},{"date":"1988-04-25","value":375.27},{"date":"1988-04-26","value":377.84},{"date":"1988-04-27","value":378.67},{"date":"1988-04-28","value":378.77},{"date":"1988-04-29","value":379.23},{"date":"1988-05-02","value":379.74},{"date":"1988-05-03","value":382.23},{"date":"1988-05-04","value":381.62},{"date":"1988-05-05","value":379.51},{"date":"1988-05-06","value":379.42},{"date":"1988-05-09","value":376.27},{"date":"1988-05-10","value":375.43},{"date":"1988-05-11","value":369.24},{"date":"1988-05-12","value":370.23},{"date":"1988-05-13","value":372.48},{"date":"1988-05-16","value":373.35},{"date":"1988-05-17","value":372.27},{"date":"1988-05-18","value":366.99},{"date":"1988-05-19","value":366.25},{"date":"1988-05-20","value":366.03},{"date":"1988-05-23","value":363.26},{"date":"1988-05-24","value":365.16},{"date":"1988-05-25","value":365.73},{"date":"1988-05-26","value":367.29},{"date":"1988-05-27","value":366.66},{"date":"1988-05-31","value":370.34},{"date":"1988-06-01","value":374.81},{"date":"1988-06-02","value":374.65},{"date":"1988-06-03","value":376.86},{"date":"1988-06-06","value":379.35},{"date":"1988-06-07","value":379.32},{"date":"1988-06-08","value":383.41},{"date":"1988-06-09","value":384.6},{"date":"1988-06-10","value":386.25},{"date":"1988-06-13","value":386.81},{"date":"1988-06-14","value":388.53},{"date":"1988-06-15","value":389.08},{"date":"1988-06-16","value":387.1},{"date":"1988-06-17","value":386.92},{"date":"1988-06-20","value":385.99},{"date":"1988-06-21","value":387.75},{"date":"1988-06-22","value":390.53},{"date":"1988-06-23","value":391.03},{"date":"1988-06-24","value":391.62},{"date":"1988-06-27","value":389},{"date":"1988-06-28","value":391.67},{"date":"1988-06-29","value":391.66},{"date":"1988-06-30","value":394.66},{"date":"1988-07-01","value":394.69},{"date":"1988-07-05","value":396.11},{"date":"1988-07-06","value":395.45},{"date":"1988-07-07","value":395.43},{"date":"1988-07-08","value":394.33},{"date":"1988-07-11","value":394.15},{"date":"1988-07-12","value":393.52},{"date":"1988-07-13","value":393.56},{"date":"1988-07-14","value":394.67},{"date":"1988-07-15","value":394.59},{"date":"1988-07-18","value":394.77},{"date":"1988-07-19","value":391.28},{"date":"1988-07-20","value":391.63},{"date":"1988-07-21","value":388.86},{"date":"1988-07-22","value":387.35},{"date":"1988-07-25","value":387.12},{"date":"1988-07-26","value":385.79},{"date":"1988-07-27","value":383.32},{"date":"1988-07-28","value":384.08},{"date":"1988-07-29","value":387.33},{"date":"1988-08-01","value":388},{"date":"1988-08-02","value":387.8},{"date":"1988-08-03","value":388.52},{"date":"1988-08-04","value":388.86},{"date":"1988-08-05","value":387.71},{"date":"1988-08-08","value":387.66},{"date":"1988-08-09","value":384.23},{"date":"1988-08-10","value":378.51},{"date":"1988-08-11","value":379.11},{"date":"1988-08-12","value":378.95},{"date":"1988-08-15","value":374.07},{"date":"1988-08-16","value":375.66},{"date":"1988-08-17","value":376.22},{"date":"1988-08-18","value":377.22},{"date":"1988-08-19","value":377.42},{"date":"1988-08-22","value":373.73},{"date":"1988-08-23","value":373.53},{"date":"1988-08-24","value":376.03},{"date":"1988-08-25","value":374.04},{"date":"1988-08-26","value":374.43},{"date":"1988-08-29","value":376.21},{"date":"1988-08-30","value":376.49},{"date":"1988-08-31","value":376.55},{"date":"1988-09-01","value":372.96},{"date":"1988-09-02","value":376.51},{"date":"1988-09-06","value":377.33},{"date":"1988-09-07","value":377.96},{"date":"1988-09-08","value":379.73},{"date":"1988-09-09","value":381.6},{"date":"1988-09-12","value":382.07},{"date":"1988-09-13","value":382.38},{"date":"1988-09-14","value":383.85},{"date":"1988-09-15","value":382.7},{"date":"1988-09-16","value":383.91},{"date":"1988-09-19","value":383.44},{"date":"1988-09-20","value":384.1},{"date":"1988-09-21","value":384.91},{"date":"1988-09-22","value":384.86},{"date":"1988-09-23","value":384.97},{"date":"1988-09-26","value":382.75},{"date":"1988-09-27","value":382.22},{"date":"1988-09-28","value":383.28},{"date":"1988-09-29","value":386.05},{"date":"1988-09-30","value":387.71},{"date":"1988-10-03","value":384.48},{"date":"1988-10-04","value":384.2},{"date":"1988-10-05","value":384.52},{"date":"1988-10-06","value":385.15},{"date":"1988-10-07","value":385.67},{"date":"1988-10-10","value":385.49},{"date":"1988-10-11","value":385.28},{"date":"1988-10-12","value":382.55},{"date":"1988-10-13","value":383.46},{"date":"1988-10-14","value":384.59},{"date":"1988-10-17","value":385.01},{"date":"1988-10-18","value":386.25},{"date":"1988-10-19","value":385.76},{"date":"1988-10-20","value":388.62},{"date":"1988-10-21","value":388.59},{"date":"1988-10-24","value":387.23},{"date":"1988-10-25","value":386.12},{"date":"1988-10-26","value":385.19},{"date":"1988-10-27","value":381.77},{"date":"1988-10-28","value":382.79},{"date":"1988-10-31","value":382.46},{"date":"1988-11-01","value":382.35},{"date":"1988-11-02","value":381.78},{"date":"1988-11-03","value":382.77},{"date":"1988-11-04","value":381.02},{"date":"1988-11-07","value":376.51},{"date":"1988-11-08","value":378.84},{"date":"1988-11-09","value":377.74},{"date":"1988-11-10","value":378.4},{"date":"1988-11-11","value":373.76},{"date":"1988-11-14","value":372.36},{"date":"1988-11-15","value":372.13},{"date":"1988-11-16","value":367.79},{"date":"1988-11-17","value":367.43},{"date":"1988-11-18","value":367.58},{"date":"1988-11-21","value":365.07},{"date":"1988-11-22","value":365.36},{"date":"1988-11-23","value":367.76},{"date":"1988-11-25","value":366.38},{"date":"1988-11-28","value":366.09},{"date":"1988-11-29","value":368.15},{"date":"1988-11-30","value":371.45},{"date":"1988-12-01","value":373.87},{"date":"1988-12-02","value":373.91},{"date":"1988-12-05","value":375.41},{"date":"1988-12-06","value":377},{"date":"1988-12-07","value":376.36},{"date":"1988-12-08","value":375.22},{"date":"1988-12-09","value":375.2},{"date":"1988-12-12","value":374.2},{"date":"1988-12-13","value":372.98},{"date":"1988-12-14","value":372.77},{"date":"1988-12-15","value":373.01},{"date":"1988-12-16","value":375.8},{"date":"1988-12-19","value":376.39},{"date":"1988-12-20","value":376.05},{"date":"1988-12-21","value":375.6},{"date":"1988-12-22","value":376.5},{"date":"1988-12-23","value":377.34},{"date":"1988-12-27","value":376.64},{"date":"1988-12-28","value":376.76},{"date":"1988-12-29","value":379.05},{"date":"1988-12-30","value":381.38},{"date":"1989-01-03","value":378.56},{"date":"1989-01-04","value":382.76},{"date":"1989-01-05","value":383.79},{"date":"1989-01-06","value":384.74},{"date":"1989-01-09","value":385.28},{"date":"1989-01-10","value":384.59},{"date":"1989-01-11","value":385.31},{"date":"1989-01-12","value":387.01},{"date":"1989-01-13","value":387.09},{"date":"1989-01-16","value":387.36},{"date":"1989-01-17","value":386.05},{"date":"1989-01-18","value":388.88},{"date":"1989-01-19","value":391.08},{"date":"1989-01-20","value":391.66},{"date":"1989-01-23","value":389.99},{"date":"1989-01-24","value":391.99},{"date":"1989-01-25","value":394.03},{"date":"1989-01-26","value":397.09},{"date":"1989-01-27","value":397.96},{"date":"1989-01-30","value":399.22},{"date":"1989-01-31","value":401.3},{"date":"1989-02-01","value":403.23},{"date":"1989-02-02","value":405.16},{"date":"1989-02-03","value":406.35},{"date":"1989-02-06","value":406},{"date":"1989-02-07","value":409.19},{"date":"1989-02-08","value":407.97},{"date":"1989-02-09","value":406.39},{"date":"1989-02-10","value":402.37},{"date":"1989-02-13","value":401.27},{"date":"1989-02-14","value":402.02},{"date":"1989-02-15","value":404.17},{"date":"1989-02-16","value":405.7},{"date":"1989-02-17","value":407.19},{"date":"1989-02-21","value":406.38},{"date":"1989-02-22","value":402.49},{"date":"1989-02-23","value":403.07},{"date":"1989-02-24","value":399.96},{"date":"1989-02-27","value":398.94},{"date":"1989-02-28","value":399.71},{"date":"1989-03-01","value":399.8},{"date":"1989-03-02","value":402.53},{"date":"1989-03-03","value":403.99},{"date":"1989-03-06","value":406.26},{"date":"1989-03-07","value":406.18},{"date":"1989-03-08","value":406.4},{"date":"1989-03-09","value":405.67},{"date":"1989-03-10","value":405.9},{"date":"1989-03-13","value":406.56},{"date":"1989-03-14","value":406.01},{"date":"1989-03-15","value":406.98},{"date":"1989-03-16","value":409.51},{"date":"1989-03-17","value":402.19},{"date":"1989-03-20","value":398.5},{"date":"1989-03-21","value":401.77},{"date":"1989-03-22","value":400.57},{"date":"1989-03-23","value":400.94},{"date":"1989-03-27","value":400.56},{"date":"1989-03-28","value":402.6},{"date":"1989-03-29","value":403.7},{"date":"1989-03-30","value":404.56},{"date":"1989-03-31","value":406.73},{"date":"1989-04-03","value":407.65},{"date":"1989-04-04","value":407.18},{"date":"1989-04-05","value":408.3},{"date":"1989-04-06","value":408.2},{"date":"1989-04-07","value":410.71},{"date":"1989-04-10","value":411.14},{"date":"1989-04-11","value":413.54},{"date":"1989-04-12","value":415.68},{"date":"1989-04-13","value":413.86},{"date":"1989-04-14","value":417.68},{"date":"1989-04-17","value":417.76},{"date":"1989-04-18","value":420.72},{"date":"1989-04-19","value":421.91},{"date":"1989-04-20","value":421.51},{"date":"1989-04-21","value":423.76},{"date":"1989-04-24","value":423.18},{"date":"1989-04-25","value":422.71},{"date":"1989-04-26","value":423.38},{"date":"1989-04-27","value":426.18},{"date":"1989-04-28","value":427.55},{"date":"1989-05-01","value":427.47},{"date":"1989-05-02","value":428.03},{"date":"1989-05-03","value":428.84},{"date":"1989-05-04","value":429.23},{"date":"1989-05-05","value":430.74},{"date":"1989-05-08","value":429.32},{"date":"1989-05-09","value":428.97},{"date":"1989-05-10","value":429.64},{"date":"1989-05-11","value":430.63},{"date":"1989-05-12","value":434.83},{"date":"1989-05-15","value":436.21},{"date":"1989-05-16","value":435.66},{"date":"1989-05-17","value":438.52},{"date":"1989-05-18","value":439.81},{"date":"1989-05-19","value":442.05},{"date":"1989-05-22","value":441.78},{"date":"1989-05-23","value":440.15},{"date":"1989-05-24","value":441.49},{"date":"1989-05-25","value":442.89},{"date":"1989-05-26","value":445.21},{"date":"1989-05-30","value":444.21},{"date":"1989-05-31","value":446.17},{"date":"1989-06-01","value":448.32},{"date":"1989-06-02","value":451.63},{"date":"1989-06-05","value":447.84},{"date":"1989-06-06","value":447.96},{"date":"1989-06-07","value":452.2},{"date":"1989-06-08","value":453.99},{"date":"1989-06-09","value":453.65},{"date":"1989-06-12","value":453.39},{"date":"1989-06-13","value":450.73},{"date":"1989-06-14","value":450.64},{"date":"1989-06-15","value":447.1},{"date":"1989-06-16","value":447.21},{"date":"1989-06-19","value":446.09},{"date":"1989-06-20","value":444.58},{"date":"1989-06-21","value":443.86},{"date":"1989-06-22","value":445.33},{"date":"1989-06-23","value":448.36},{"date":"1989-06-26","value":447.29},{"date":"1989-06-27","value":448.55},{"date":"1989-06-28","value":444.9},{"date":"1989-06-29","value":437.91},{"date":"1989-06-30","value":435.29},{"date":"1989-07-03","value":436},{"date":"1989-07-05","value":436.94},{"date":"1989-07-06","value":439.57},{"date":"1989-07-07","value":442.42},{"date":"1989-07-10","value":442.69},{"date":"1989-07-11","value":444.5},{"date":"1989-07-12","value":446.81},{"date":"1989-07-13","value":447.89},{"date":"1989-07-14","value":448.9},{"date":"1989-07-17","value":449.88},{"date":"1989-07-18","value":447.86},{"date":"1989-07-19","value":451.23},{"date":"1989-07-20","value":449.24},{"date":"1989-07-21","value":449.29},{"date":"1989-07-24","value":445.98},{"date":"1989-07-25","value":446.47},{"date":"1989-07-26","value":449.12},{"date":"1989-07-27","value":452.48},{"date":"1989-07-28","value":452.82},{"date":"1989-07-31","value":453.84},{"date":"1989-08-01","value":453.29},{"date":"1989-08-02","value":454.08},{"date":"1989-08-03","value":456.93},{"date":"1989-08-04","value":457.42},{"date":"1989-08-07","value":461.73},{"date":"1989-08-08","value":463.3},{"date":"1989-08-09","value":462.41},{"date":"1989-08-10","value":463.55},{"date":"1989-08-11","value":462.48},{"date":"1989-08-14","value":459.99},{"date":"1989-08-15","value":460.91},{"date":"1989-08-16","value":460.79},{"date":"1989-08-17","value":460.83},{"date":"1989-08-18","value":461.97},{"date":"1989-08-21","value":458.33},{"date":"1989-08-22","value":458.36},{"date":"1989-08-23","value":461.68},{"date":"1989-08-24","value":465.88},{"date":"1989-08-25","value":466.75},{"date":"1989-08-28","value":467.19},{"date":"1989-08-29","value":466.57},{"date":"1989-08-30","value":468.27},{"date":"1989-08-31","value":469.33},{"date":"1989-09-01","value":471.34},{"date":"1989-09-05","value":471.42},{"date":"1989-09-06","value":469.25},{"date":"1989-09-07","value":469.68},{"date":"1989-09-08","value":471.31},{"date":"1989-09-11","value":470.42},{"date":"1989-09-12","value":471.86},{"date":"1989-09-13","value":471.83},{"date":"1989-09-14","value":468.78},{"date":"1989-09-15","value":467.57},{"date":"1989-09-18","value":466.89},{"date":"1989-09-19","value":467.05},{"date":"1989-09-20","value":466.72},{"date":"1989-09-21","value":467},{"date":"1989-09-22","value":468.07},{"date":"1989-09-25","value":466.71},{"date":"1989-09-26","value":467.84},{"date":"1989-09-27","value":467.77},{"date":"1989-09-28","value":471.14},{"date":"1989-09-29","value":472.92},{"date":"1989-10-02","value":475.19},{"date":"1989-10-03","value":477.28},{"date":"1989-10-04","value":479.32},{"date":"1989-10-05","value":480.66},{"date":"1989-10-06","value":483.64},{"date":"1989-10-09","value":485.73},{"date":"1989-10-10","value":484.14},{"date":"1989-10-11","value":482.16},{"date":"1989-10-12","value":482.19},{"date":"1989-10-13","value":467.29},{"date":"1989-10-16","value":460.98},{"date":"1989-10-17","value":459.93},{"date":"1989-10-18","value":463.28},{"date":"1989-10-19","value":470.8},{"date":"1989-10-20","value":470.67},{"date":"1989-10-23","value":467.22},{"date":"1989-10-24","value":461.7},{"date":"1989-10-25","value":462.89},{"date":"1989-10-26","value":458.15},{"date":"1989-10-27","value":452.76},{"date":"1989-10-30","value":451.37},{"date":"1989-10-31","value":455.63},{"date":"1989-11-01","value":456.64},{"date":"1989-11-02","value":453.14},{"date":"1989-11-03","value":452.97},{"date":"1989-11-06","value":448.02},{"date":"1989-11-07","value":449.4},{"date":"1989-11-08","value":454.05},{"date":"1989-11-09","value":454.07},{"date":"1989-11-10","value":456.19},{"date":"1989-11-13","value":455.94},{"date":"1989-11-14","value":454.03},{"date":"1989-11-15","value":455.84},{"date":"1989-11-16","value":455.28},{"date":"1989-11-17","value":456.72},{"date":"1989-11-20","value":455.71},{"date":"1989-11-21","value":454.14},{"date":"1989-11-22","value":455.14},{"date":"1989-11-24","value":456.63},{"date":"1989-11-27","value":456.17},{"date":"1989-11-28","value":456.66},{"date":"1989-11-29","value":455.81},{"date":"1989-11-30","value":456.09},{"date":"1989-12-01","value":457.1},{"date":"1989-12-04","value":458.28},{"date":"1989-12-05","value":458.55},{"date":"1989-12-06","value":456.67},{"date":"1989-12-07","value":456.31},{"date":"1989-12-08","value":456.22},{"date":"1989-12-11","value":452.42},{"date":"1989-12-12","value":450.43},{"date":"1989-12-13","value":451.14},{"date":"1989-12-14","value":447.48},{"date":"1989-12-15","value":443.84},{"date":"1989-12-18","value":436.03},{"date":"1989-12-19","value":434.35},{"date":"1989-12-20","value":436.94},{"date":"1989-12-21","value":441.09},{"date":"1989-12-22","value":444.57},{"date":"1989-12-26","value":445.26},{"date":"1989-12-27","value":448.81},{"date":"1989-12-28","value":449.98},{"date":"1989-12-29","value":454.82},{"date":"1990-01-02","value":459.33},{"date":"1990-01-03","value":460.9},{"date":"1990-01-04","value":459.39},{"date":"1990-01-05","value":458.22},{"date":"1990-01-08","value":458.71},{"date":"1990-01-09","value":456.77},{"date":"1990-01-10","value":450.7},{"date":"1990-01-11","value":448.86},{"date":"1990-01-12","value":439.72},{"date":"1990-01-15","value":436.64},{"date":"1990-01-16","value":440.16},{"date":"1990-01-17","value":438.68},{"date":"1990-01-18","value":437.52},{"date":"1990-01-19","value":440.88},{"date":"1990-01-22","value":431.94},{"date":"1990-01-23","value":430.42},{"date":"1990-01-24","value":425.66},{"date":"1990-01-25","value":425.24},{"date":"1990-01-26","value":421.33},{"date":"1990-01-29","value":418.11},{"date":"1990-01-30","value":410.72},{"date":"1990-01-31","value":415.81},{"date":"1990-02-01","value":417.76},{"date":"1990-02-02","value":422.21},{"date":"1990-02-05","value":424.73},{"date":"1990-02-06","value":423.99},{"date":"1990-02-07","value":426.79},{"date":"1990-02-08","value":427.32},{"date":"1990-02-09","value":428.84},{"date":"1990-02-12","value":426.38},{"date":"1990-02-13","value":425.75},{"date":"1990-02-14","value":426.56},{"date":"1990-02-15","value":429.61},{"date":"1990-02-16","value":429.01},{"date":"1990-02-20","value":423.83},{"date":"1990-02-21","value":421.52},{"date":"1990-02-22","value":422.75},{"date":"1990-02-23","value":419.52},{"date":"1990-02-26","value":420.95},{"date":"1990-02-27","value":422.61},{"date":"1990-02-28","value":425.83},{"date":"1990-03-01","value":427.21},{"date":"1990-03-02","value":431.02},{"date":"1990-03-05","value":430.15},{"date":"1990-03-06","value":432.33},{"date":"1990-03-07","value":432.47},{"date":"1990-03-08","value":436.5},{"date":"1990-03-09","value":436.76},{"date":"1990-03-12","value":436.56},{"date":"1990-03-13","value":434.58},{"date":"1990-03-14","value":436.15},{"date":"1990-03-15","value":438.06},{"date":"1990-03-16","value":442.16},{"date":"1990-03-19","value":442.91},{"date":"1990-03-20","value":440.08},{"date":"1990-03-21","value":439.3},{"date":"1990-03-22","value":434.51},{"date":"1990-03-23","value":437.25},{"date":"1990-03-26","value":438.84},{"date":"1990-03-27","value":439.5},{"date":"1990-03-28","value":436.69},{"date":"1990-03-29","value":435.42},{"date":"1990-03-30","value":435.54},{"date":"1990-04-02","value":433.18},{"date":"1990-04-03","value":437.65},{"date":"1990-04-04","value":435.42},{"date":"1990-04-05","value":433.42},{"date":"1990-04-06","value":430.9},{"date":"1990-04-09","value":430.18},{"date":"1990-04-10","value":431.9},{"date":"1990-04-11","value":433.53},{"date":"1990-04-12","value":436.31},{"date":"1990-04-16","value":436.7},{"date":"1990-04-17","value":435.42},{"date":"1990-04-18","value":431.52},{"date":"1990-04-19","value":429},{"date":"1990-04-20","value":425.79},{"date":"1990-04-23","value":420.08},{"date":"1990-04-24","value":419.19},{"date":"1990-04-25","value":420.56},{"date":"1990-04-26","value":421.06},{"date":"1990-04-27","value":417.98},{"date":"1990-04-30","value":420.07},{"date":"1990-05-01","value":421.85},{"date":"1990-05-02","value":423.58},{"date":"1990-05-03","value":425.44},{"date":"1990-05-04","value":428.61},{"date":"1990-05-07","value":431.23},{"date":"1990-05-08","value":431.84},{"date":"1990-05-09","value":431.34},{"date":"1990-05-10","value":433.2},{"date":"1990-05-11","value":438.1},{"date":"1990-05-14","value":441.61},{"date":"1990-05-15","value":442.5},{"date":"1990-05-16","value":442.93},{"date":"1990-05-17","value":445.74},{"date":"1990-05-18","value":448.31},{"date":"1990-05-21","value":452.89},{"date":"1990-05-22","value":453.89},{"date":"1990-05-23","value":456.87},{"date":"1990-05-24","value":458.29},{"date":"1990-05-25","value":453.69},{"date":"1990-05-29","value":457.51},{"date":"1990-05-30","value":458.77},{"date":"1990-05-31","value":458.97},{"date":"1990-06-01","value":462.13},{"date":"1990-06-04","value":465.61},{"date":"1990-06-05","value":464.61},{"date":"1990-06-06","value":464.96},{"date":"1990-06-07","value":464.09},{"date":"1990-06-08","value":460.87},{"date":"1990-06-11","value":462.79},{"date":"1990-06-12","value":466.56},{"date":"1990-06-13","value":468.86},{"date":"1990-06-14","value":467.1},{"date":"1990-06-15","value":467.55},{"date":"1990-06-18","value":460.79},{"date":"1990-06-19","value":460.53},{"date":"1990-06-20","value":460.8},{"date":"1990-06-21","value":461.27},{"date":"1990-06-22","value":459.33},{"date":"1990-06-25","value":455.64},{"date":"1990-06-26","value":455.38},{"date":"1990-06-27","value":456.89},{"date":"1990-06-28","value":460.38},{"date":"1990-06-29","value":462.29},{"date":"1990-07-02","value":462.04},{"date":"1990-07-03","value":461.76},{"date":"1990-07-05","value":459.19},{"date":"1990-07-06","value":460.53},{"date":"1990-07-09","value":461.68},{"date":"1990-07-10","value":460.97},{"date":"1990-07-11","value":463.9},{"date":"1990-07-12","value":467.17},{"date":"1990-07-13","value":468.44},{"date":"1990-07-16","value":469.6},{"date":"1990-07-17","value":464.48},{"date":"1990-07-18","value":460.82},{"date":"1990-07-19","value":458.17},{"date":"1990-07-20","value":455.27},{"date":"1990-07-23","value":444.64},{"date":"1990-07-24","value":442.56},{"date":"1990-07-25","value":445.45},{"date":"1990-07-26","value":445.43},{"date":"1990-07-27","value":442.59},{"date":"1990-07-30","value":439.38},{"date":"1990-07-31","value":438.24},{"date":"1990-08-01","value":435.91},{"date":"1990-08-02","value":428.89},{"date":"1990-08-03","value":417.46},{"date":"1990-08-06","value":400.04},{"date":"1990-08-07","value":402.08},{"date":"1990-08-08","value":407.73},{"date":"1990-08-09","value":412.98},{"date":"1990-08-10","value":408.03},{"date":"1990-08-13","value":408.3},{"date":"1990-08-14","value":410.33},{"date":"1990-08-15","value":411.45},{"date":"1990-08-16","value":402.27},{"date":"1990-08-17","value":393.49},{"date":"1990-08-20","value":388.59},{"date":"1990-08-21","value":379.68},{"date":"1990-08-22","value":374.84},{"date":"1990-08-23","value":360.22},{"date":"1990-08-24","value":367.33},{"date":"1990-08-27","value":381.27},{"date":"1990-08-28","value":382.86},{"date":"1990-08-29","value":381.78},{"date":"1990-08-30","value":378.68},{"date":"1990-08-31","value":381.21},{"date":"1990-09-04","value":381.67},{"date":"1990-09-05","value":382.44},{"date":"1990-09-06","value":378.78},{"date":"1990-09-07","value":380.38},{"date":"1990-09-10","value":381.73},{"date":"1990-09-11","value":379.49},{"date":"1990-09-12","value":380.32},{"date":"1990-09-13","value":376.18},{"date":"1990-09-14","value":374.42},{"date":"1990-09-17","value":374.11},{"date":"1990-09-18","value":372.21},{"date":"1990-09-19","value":371.68},{"date":"1990-09-20","value":364.43},{"date":"1990-09-21","value":362.25},{"date":"1990-09-24","value":352.16},{"date":"1990-09-25","value":354.78},{"date":"1990-09-26","value":350.03},{"date":"1990-09-27","value":341.19},{"date":"1990-09-28","value":344.51},{"date":"1990-10-01","value":354.65},{"date":"1990-10-02","value":356.39},{"date":"1990-10-03","value":351.45},{"date":"1990-10-04","value":349.89},{"date":"1990-10-05","value":347.36},{"date":"1990-10-08","value":348.14},{"date":"1990-10-09","value":339.11},{"date":"1990-10-10","value":333.25},{"date":"1990-10-11","value":325.61},{"date":"1990-10-12","value":327.55},{"date":"1990-10-15","value":329.54},{"date":"1990-10-16","value":325.44},{"date":"1990-10-17","value":326.78},{"date":"1990-10-18","value":334.03},{"date":"1990-10-19","value":337.36},{"date":"1990-10-22","value":341.12},{"date":"1990-10-23","value":341.09},{"date":"1990-10-24","value":340.98},{"date":"1990-10-25","value":339.74},{"date":"1990-10-26","value":334.36},{"date":"1990-10-29","value":330.8},{"date":"1990-10-30","value":329.83},{"date":"1990-10-31","value":329.84},{"date":"1990-11-01","value":330.6},{"date":"1990-11-02","value":336.45},{"date":"1990-11-05","value":340.76},{"date":"1990-11-06","value":340.53},{"date":"1990-11-07","value":336.8},{"date":"1990-11-08","value":336.37},{"date":"1990-11-09","value":341.95},{"date":"1990-11-12","value":351.46},{"date":"1990-11-13","value":352.87},{"date":"1990-11-14","value":356.87},{"date":"1990-11-15","value":354.46},{"date":"1990-11-16","value":350.85},{"date":"1990-11-19","value":352.73},{"date":"1990-11-20","value":348.29},{"date":"1990-11-21","value":348.77},{"date":"1990-11-23","value":349.04},{"date":"1990-11-26","value":348.86},{"date":"1990-11-27","value":354.05},{"date":"1990-11-28","value":355.06},{"date":"1990-11-29","value":355.75},{"date":"1990-11-30","value":359.06},{"date":"1990-12-03","value":361.32},{"date":"1990-12-04","value":364.11},{"date":"1990-12-05","value":370.87},{"date":"1990-12-06","value":372.29},{"date":"1990-12-07","value":371.54},{"date":"1990-12-10","value":371.47},{"date":"1990-12-11","value":367.99},{"date":"1990-12-12","value":370.42},{"date":"1990-12-13","value":371.5},{"date":"1990-12-14","value":368.83},{"date":"1990-12-17","value":365.72},{"date":"1990-12-18","value":370.17},{"date":"1990-12-19","value":371.22},{"date":"1990-12-20","value":372.3},{"date":"1990-12-21","value":373.6},{"date":"1990-12-24","value":372.41},{"date":"1990-12-26","value":372.4},{"date":"1990-12-27","value":371.05},{"date":"1990-12-28","value":371.2},{"date":"1990-12-31","value":373.84},{"date":"1991-01-02","value":372.19},{"date":"1991-01-03","value":367.51},{"date":"1991-01-04","value":367.24},{"date":"1991-01-07","value":360.24},{"date":"1991-01-08","value":359},{"date":"1991-01-09","value":357.45},{"date":"1991-01-10","value":361.92},{"date":"1991-01-11","value":361.8},{"date":"1991-01-14","value":355.75},{"date":"1991-01-15","value":357.3},{"date":"1991-01-16","value":365.2},{"date":"1991-01-17","value":375.81},{"date":"1991-01-18","value":376.99},{"date":"1991-01-21","value":379.7},{"date":"1991-01-22","value":379.03},{"date":"1991-01-23","value":383.91},{"date":"1991-01-24","value":391.33},{"date":"1991-01-25","value":394.28},{"date":"1991-01-28","value":396.8},{"date":"1991-01-29","value":400.61},{"date":"1991-01-30","value":408.53},{"date":"1991-01-31","value":414.2},{"date":"1991-02-01","value":417.69},{"date":"1991-02-04","value":424.8},{"date":"1991-02-05","value":432.2},{"date":"1991-02-06","value":439.24},{"date":"1991-02-07","value":435.01},{"date":"1991-02-08","value":436.8},{"date":"1991-02-11","value":444.1},{"date":"1991-02-12","value":443.98},{"date":"1991-02-13","value":447.97},{"date":"1991-02-14","value":444.31},{"date":"1991-02-15","value":448.71},{"date":"1991-02-19","value":450.32},{"date":"1991-02-20","value":446.02},{"date":"1991-02-21","value":446.38},{"date":"1991-02-22","value":448.95},{"date":"1991-02-25","value":451.09},{"date":"1991-02-26","value":447.71},{"date":"1991-02-27","value":450.82},{"date":"1991-02-28","value":453.05},{"date":"1991-03-01","value":456.73},{"date":"1991-03-04","value":461.13},{"date":"1991-03-05","value":473.05},{"date":"1991-03-06","value":473.8},{"date":"1991-03-07","value":475.74},{"date":"1991-03-08","value":475.11},{"date":"1991-03-11","value":467.15},{"date":"1991-03-12","value":461.4},{"date":"1991-03-13","value":468.18},{"date":"1991-03-14","value":467.79},{"date":"1991-03-15","value":466.29},{"date":"1991-03-18","value":466.27},{"date":"1991-03-19","value":462.81},{"date":"1991-03-20","value":466.09},{"date":"1991-03-21","value":464.6},{"date":"1991-03-22","value":464.15},{"date":"1991-03-25","value":468.49},{"date":"1991-03-26","value":478.57},{"date":"1991-03-27","value":482.37},{"date":"1991-03-28","value":482.3},{"date":"1991-04-01","value":480.86},{"date":"1991-04-02","value":491.2},{"date":"1991-04-03","value":495.05},{"date":"1991-04-04","value":497.57},{"date":"1991-04-05","value":495.79},{"date":"1991-04-08","value":495.65},{"date":"1991-04-09","value":492.46},{"date":"1991-04-10","value":490.76},{"date":"1991-04-11","value":499.31},{"date":"1991-04-12","value":501.62},{"date":"1991-04-15","value":500.84},{"date":"1991-04-16","value":506.75},{"date":"1991-04-17","value":511.31},{"date":"1991-04-18","value":506.62},{"date":"1991-04-19","value":501.19},{"date":"1991-04-22","value":494.38},{"date":"1991-04-23","value":496.08},{"date":"1991-04-24","value":498.45},{"date":"1991-04-25","value":496.03},{"date":"1991-04-26","value":494.64},{"date":"1991-04-29","value":487.74},{"date":"1991-04-30","value":484.72},{"date":"1991-05-01","value":487.85},{"date":"1991-05-02","value":491.13},{"date":"1991-05-03","value":492.1},{"date":"1991-05-06","value":491.48},{"date":"1991-05-07","value":491.51},{"date":"1991-05-08","value":492.51},{"date":"1991-05-09","value":497.81},{"date":"1991-05-10","value":493.42},{"date":"1991-05-13","value":493.93},{"date":"1991-05-14","value":488.79},{"date":"1991-05-15","value":478.08},{"date":"1991-05-16","value":481.77},{"date":"1991-05-17","value":481.38},{"date":"1991-05-20","value":480.1},{"date":"1991-05-21","value":483.6},{"date":"1991-05-22","value":487.29},{"date":"1991-05-23","value":489.6},{"date":"1991-05-24","value":492.67},{"date":"1991-05-28","value":497.17},{"date":"1991-05-29","value":499.05},{"date":"1991-05-30","value":503.19},{"date":"1991-05-31","value":506.11},{"date":"1991-06-03","value":507.1},{"date":"1991-06-04","value":507.25},{"date":"1991-06-05","value":505.2},{"date":"1991-06-06","value":502.94},{"date":"1991-06-07","value":498.54},{"date":"1991-06-10","value":495.85},{"date":"1991-06-11","value":496.62},{"date":"1991-06-12","value":491.05},{"date":"1991-06-13","value":491.14},{"date":"1991-06-14","value":495.07},{"date":"1991-06-17","value":494.32},{"date":"1991-06-18","value":491.59},{"date":"1991-06-19","value":485.36},{"date":"1991-06-20","value":485.88},{"date":"1991-06-21","value":485.82},{"date":"1991-06-24","value":475.23},{"date":"1991-06-25","value":473.3},{"date":"1991-06-26","value":473.08},{"date":"1991-06-27","value":476.24},{"date":"1991-06-28","value":475.92},{"date":"1991-07-01","value":481.31},{"date":"1991-07-02","value":478.78},{"date":"1991-07-03","value":474.32},{"date":"1991-07-05","value":474.05},{"date":"1991-07-08","value":479.51},{"date":"1991-07-09","value":483.64},{"date":"1991-07-10","value":487.17},{"date":"1991-07-11","value":488.37},{"date":"1991-07-12","value":492.71},{"date":"1991-07-15","value":496.19},{"date":"1991-07-16","value":493.6},{"date":"1991-07-17","value":493.42},{"date":"1991-07-18","value":496.8},{"date":"1991-07-19","value":497.55},{"date":"1991-07-22","value":494.99},{"date":"1991-07-23","value":489.65},{"date":"1991-07-24","value":487.42},{"date":"1991-07-25","value":490.28},{"date":"1991-07-26","value":492.69},{"date":"1991-07-29","value":493.35},{"date":"1991-07-30","value":498.27},{"date":"1991-07-31","value":502.04},{"date":"1991-08-01","value":504.15},{"date":"1991-08-02","value":505.67},{"date":"1991-08-05","value":502.61},{"date":"1991-08-06","value":505.2},{"date":"1991-08-07","value":507.46},{"date":"1991-08-08","value":509.39},{"date":"1991-08-09","value":508.31},{"date":"1991-08-12","value":510},{"date":"1991-08-13","value":514.4},{"date":"1991-08-14","value":517.68},{"date":"1991-08-15","value":515.67},{"date":"1991-08-16","value":512.47},{"date":"1991-08-19","value":497.64},{"date":"1991-08-20","value":502.05},{"date":"1991-08-21","value":517.97},{"date":"1991-08-22","value":518.3},{"date":"1991-08-23","value":521.06},{"date":"1991-08-26","value":521.38},{"date":"1991-08-27","value":521.75},{"date":"1991-08-28","value":526.29},{"date":"1991-08-29","value":526.39},{"date":"1991-08-30","value":525.68},{"date":"1991-09-03","value":520.91},{"date":"1991-09-04","value":517.92},{"date":"1991-09-05","value":516.93},{"date":"1991-09-06","value":516.94},{"date":"1991-09-09","value":518.07},{"date":"1991-09-10","value":511.28},{"date":"1991-09-11","value":514.76},{"date":"1991-09-12","value":521.13},{"date":"1991-09-13","value":516.71},{"date":"1991-09-16","value":515.68},{"date":"1991-09-17","value":515.17},{"date":"1991-09-18","value":518.55},{"date":"1991-09-19","value":522.67},{"date":"1991-09-20","value":527.19},{"date":"1991-09-23","value":524.69},{"date":"1991-09-24","value":526.47},{"date":"1991-09-25","value":527.82},{"date":"1991-09-26","value":526.94},{"date":"1991-09-27","value":524.48},{"date":"1991-09-30","value":526.88},{"date":"1991-10-01","value":528.51},{"date":"1991-10-02","value":526.33},{"date":"1991-10-03","value":520.51},{"date":"1991-10-04","value":520.4},{"date":"1991-10-07","value":516.2},{"date":"1991-10-08","value":517.25},{"date":"1991-10-09","value":513.81},{"date":"1991-10-10","value":515.94},{"date":"1991-10-11","value":519.05},{"date":"1991-10-14","value":525.66},{"date":"1991-10-15","value":534.11},{"date":"1991-10-16","value":540.94},{"date":"1991-10-17","value":536.27},{"date":"1991-10-18","value":538.9},{"date":"1991-10-21","value":536.96},{"date":"1991-10-22","value":537.14},{"date":"1991-10-23","value":535.17},{"date":"1991-10-24","value":528.75},{"date":"1991-10-25","value":525.13},{"date":"1991-10-28","value":529.41},{"date":"1991-10-29","value":534.51},{"date":"1991-10-30","value":541.32},{"date":"1991-10-31","value":542.98},{"date":"1991-11-01","value":540.93},{"date":"1991-11-04","value":537.5},{"date":"1991-11-05","value":538.82},{"date":"1991-11-06","value":539.48},{"date":"1991-11-07","value":545.28},{"date":"1991-11-08","value":548.08},{"date":"1991-11-11","value":550.71},{"date":"1991-11-12","value":555.68},{"date":"1991-11-13","value":556.17},{"date":"1991-11-14","value":554.84},{"date":"1991-11-15","value":531.28},{"date":"1991-11-18","value":534.73},{"date":"1991-11-19","value":523.47},{"date":"1991-11-20","value":526.12},{"date":"1991-11-21","value":530.33},{"date":"1991-11-22","value":526.46},{"date":"1991-11-25","value":522.88},{"date":"1991-11-26","value":522.23},{"date":"1991-11-27","value":522.78},{"date":"1991-11-29","value":523.9},{"date":"1991-12-02","value":530.91},{"date":"1991-12-03","value":533.34},{"date":"1991-12-04","value":535.28},{"date":"1991-12-05","value":534.03},{"date":"1991-12-06","value":536.3},{"date":"1991-12-09","value":535.35},{"date":"1991-12-10","value":534.23},{"date":"1991-12-11","value":531.64},{"date":"1991-12-12","value":536.02},{"date":"1991-12-13","value":540.9},{"date":"1991-12-16","value":543.73},{"date":"1991-12-17","value":539.7},{"date":"1991-12-18","value":539.84},{"date":"1991-12-19","value":534.53},{"date":"1991-12-20","value":535.76},{"date":"1991-12-23","value":543.9},{"date":"1991-12-24","value":549.56},{"date":"1991-12-26","value":559.3},{"date":"1991-12-27","value":565.71},{"date":"1991-12-30","value":579.75},{"date":"1991-12-31","value":586.34},{"date":"1992-01-02","value":586.45},{"date":"1992-01-03","value":592.65},{"date":"1992-01-06","value":597.9},{"date":"1992-01-07","value":602.29},{"date":"1992-01-08","value":610.32},{"date":"1992-01-09","value":619.8},{"date":"1992-01-10","value":615.7},{"date":"1992-01-13","value":617.63},{"date":"1992-01-14","value":625.75},{"date":"1992-01-15","value":630.82},{"date":"1992-01-16","value":627.34},{"date":"1992-01-17","value":626.85},{"date":"1992-01-20","value":619.38},{"date":"1992-01-21","value":604.87},{"date":"1992-01-22","value":620.68},{"date":"1992-01-23","value":622.86},{"date":"1992-01-24","value":624.68},{"date":"1992-01-27","value":621},{"date":"1992-01-28","value":621.29},{"date":"1992-01-29","value":616.31},{"date":"1992-01-30","value":621.37},{"date":"1992-01-31","value":620.21},{"date":"1992-02-03","value":623.43},{"date":"1992-02-04","value":631},{"date":"1992-02-05","value":636.97},{"date":"1992-02-06","value":637.67},{"date":"1992-02-07","value":634.95},{"date":"1992-02-10","value":634.13},{"date":"1992-02-11","value":633.37},{"date":"1992-02-12","value":644.92},{"date":"1992-02-13","value":639.1},{"date":"1992-02-14","value":636.43},{"date":"1992-02-18","value":626.41},{"date":"1992-02-19","value":622.41},{"date":"1992-02-20","value":632.23},{"date":"1992-02-21","value":629.75},{"date":"1992-02-24","value":624.93},{"date":"1992-02-25","value":621.4},{"date":"1992-02-26","value":632.4},{"date":"1992-02-27","value":633.95},{"date":"1992-02-28","value":633.47},{"date":"1992-03-02","value":635.47},{"date":"1992-03-03","value":634.25},{"date":"1992-03-04","value":630.29},{"date":"1992-03-05","value":621.97},{"date":"1992-03-06","value":615.95},{"date":"1992-03-09","value":615.82},{"date":"1992-03-10","value":623.46},{"date":"1992-03-11","value":617.14},{"date":"1992-03-12","value":615.92},{"date":"1992-03-13","value":618.62},{"date":"1992-03-16","value":617.94},{"date":"1992-03-17","value":623.27},{"date":"1992-03-18","value":624.94},{"date":"1992-03-19","value":625.96},{"date":"1992-03-20","value":624.28},{"date":"1992-03-23","value":621.83},{"date":"1992-03-24","value":618.68},{"date":"1992-03-25","value":619.48},{"date":"1992-03-26","value":615.4},{"date":"1992-03-27","value":604.67},{"date":"1992-03-30","value":602.07},{"date":"1992-03-31","value":603.77},{"date":"1992-04-01","value":602.09},{"date":"1992-04-02","value":593.82},{"date":"1992-04-03","value":590.01},{"date":"1992-04-06","value":596.29},{"date":"1992-04-07","value":581.61},{"date":"1992-04-08","value":573.68},{"date":"1992-04-09","value":586.75},{"date":"1992-04-10","value":584.24},{"date":"1992-04-13","value":588.15},{"date":"1992-04-14","value":594.81},{"date":"1992-04-15","value":600.03},{"date":"1992-04-16","value":591.81},{"date":"1992-04-20","value":577.2},{"date":"1992-04-21","value":575.05},{"date":"1992-04-22","value":578.23},{"date":"1992-04-23","value":576.05},{"date":"1992-04-24","value":572.89},{"date":"1992-04-27","value":566.94},{"date":"1992-04-28","value":560.33},{"date":"1992-04-29","value":569.94},{"date":"1992-04-30","value":578.68},{"date":"1992-05-01","value":578.14},{"date":"1992-05-04","value":583.54},{"date":"1992-05-05","value":588.07},{"date":"1992-05-06","value":589.36},{"date":"1992-05-07","value":587.16},{"date":"1992-05-08","value":585.76},{"date":"1992-05-11","value":587.13},{"date":"1992-05-12","value":583.96},{"date":"1992-05-13","value":582.38},{"date":"1992-05-14","value":576.46},{"date":"1992-05-15","value":574.43},{"date":"1992-05-18","value":576.53},{"date":"1992-05-19","value":578.05},{"date":"1992-05-20","value":580.29},{"date":"1992-05-21","value":579.1},{"date":"1992-05-22","value":580.3},{"date":"1992-05-26","value":575.65},{"date":"1992-05-27","value":577.35},{"date":"1992-05-28","value":580.49},{"date":"1992-05-29","value":585.31},{"date":"1992-06-01","value":588.37},{"date":"1992-06-02","value":589.18},{"date":"1992-06-03","value":589.93},{"date":"1992-06-04","value":588.26},{"date":"1992-06-05","value":585.43},{"date":"1992-06-08","value":582.01},{"date":"1992-06-09","value":573.8},{"date":"1992-06-10","value":569.71},{"date":"1992-06-11","value":567.68},{"date":"1992-06-12","value":569.52},{"date":"1992-06-15","value":569.01},{"date":"1992-06-16","value":564.07},{"date":"1992-06-17","value":553.24},{"date":"1992-06-18","value":549.17},{"date":"1992-06-19","value":554.2},{"date":"1992-06-22","value":549.72},{"date":"1992-06-23","value":553.36},{"date":"1992-06-24","value":551.39},{"date":"1992-06-25","value":548.2},{"date":"1992-06-26","value":547.84},{"date":"1992-06-29","value":558.8},{"date":"1992-06-30","value":563.6},{"date":"1992-07-01","value":568.99},{"date":"1992-07-02","value":563.35},{"date":"1992-07-06","value":563.17},{"date":"1992-07-07","value":557.41},{"date":"1992-07-08","value":557.57},{"date":"1992-07-09","value":564.75},{"date":"1992-07-10","value":567.8},{"date":"1992-07-13","value":570.22},{"date":"1992-07-14","value":575.21},{"date":"1992-07-15","value":575.47},{"date":"1992-07-16","value":576.19},{"date":"1992-07-17","value":570.52},{"date":"1992-07-20","value":564.28},{"date":"1992-07-21","value":568.63},{"date":"1992-07-22","value":563.88},{"date":"1992-07-23","value":565.24},{"date":"1992-07-24","value":565.61},{"date":"1992-07-27","value":564.73},{"date":"1992-07-28","value":571.63},{"date":"1992-07-29","value":577.49},{"date":"1992-07-30","value":578.8},{"date":"1992-07-31","value":580.83},{"date":"1992-08-03","value":582.36},{"date":"1992-08-04","value":581.32},{"date":"1992-08-05","value":576.87},{"date":"1992-08-06","value":574.02},{"date":"1992-08-07","value":573.74},{"date":"1992-08-10","value":573.14},{"date":"1992-08-11","value":571.6},{"date":"1992-08-12","value":570.85},{"date":"1992-08-13","value":570.99},{"date":"1992-08-14","value":573.18},{"date":"1992-08-17","value":572.47},{"date":"1992-08-18","value":570.87},{"date":"1992-08-19","value":567.61},{"date":"1992-08-20","value":567.86},{"date":"1992-08-21","value":563.7},{"date":"1992-08-24","value":555.39},{"date":"1992-08-25","value":554.22},{"date":"1992-08-26","value":558.8},{"date":"1992-08-27","value":563.27},{"date":"1992-08-28","value":563.56},{"date":"1992-08-31","value":563.12},{"date":"1992-09-01","value":565.61},{"date":"1992-09-02","value":571.25},{"date":"1992-09-03","value":574.88},{"date":"1992-09-04","value":573.44},{"date":"1992-09-08","value":571.17},{"date":"1992-09-09","value":574.89},{"date":"1992-09-10","value":581.24},{"date":"1992-09-11","value":583.01},{"date":"1992-09-14","value":594.21},{"date":"1992-09-15","value":587.86},{"date":"1992-09-16","value":585.89},{"date":"1992-09-17","value":587.82},{"date":"1992-09-18","value":589.12},{"date":"1992-09-21","value":588.58},{"date":"1992-09-22","value":583},{"date":"1992-09-23","value":582.96},{"date":"1992-09-24","value":585.93},{"date":"1992-09-25","value":577.2},{"date":"1992-09-28","value":575.34},{"date":"1992-09-29","value":577.63},{"date":"1992-09-30","value":583.27},{"date":"1992-10-01","value":578.33},{"date":"1992-10-02","value":571.63},{"date":"1992-10-05","value":565.21},{"date":"1992-10-06","value":570.55},{"date":"1992-10-07","value":569.2},{"date":"1992-10-08","value":573.88},{"date":"1992-10-09","value":570.52},{"date":"1992-10-12","value":573.84},{"date":"1992-10-13","value":576.44},{"date":"1992-10-14","value":576.22},{"date":"1992-10-15","value":578.64},{"date":"1992-10-16","value":582.61},{"date":"1992-10-19","value":590.67},{"date":"1992-10-20","value":592.7},{"date":"1992-10-21","value":597.15},{"date":"1992-10-22","value":597.12},{"date":"1992-10-23","value":597.3},{"date":"1992-10-26","value":598.92},{"date":"1992-10-27","value":596.95},{"date":"1992-10-28","value":601.39},{"date":"1992-10-29","value":605.82},{"date":"1992-10-30","value":605.17},{"date":"1992-11-02","value":607.57},{"date":"1992-11-03","value":604.58},{"date":"1992-11-04","value":605.52},{"date":"1992-11-05","value":614.08},{"date":"1992-11-06","value":616.82},{"date":"1992-11-09","value":622.05},{"date":"1992-11-10","value":627.76},{"date":"1992-11-11","value":634.92},{"date":"1992-11-12","value":634.37},{"date":"1992-11-13","value":637.16},{"date":"1992-11-16","value":634.01},{"date":"1992-11-17","value":627.07},{"date":"1992-11-18","value":634.86},{"date":"1992-11-19","value":638.57},{"date":"1992-11-20","value":642.6},{"date":"1992-11-23","value":638.84},{"date":"1992-11-24","value":645.94},{"date":"1992-11-25","value":648.33},{"date":"1992-11-27","value":649.49},{"date":"1992-11-30","value":652.73},{"date":"1992-12-01","value":653.95},{"date":"1992-12-02","value":652.91},{"date":"1992-12-03","value":656.36},{"date":"1992-12-04","value":661.6},{"date":"1992-12-07","value":666.53},{"date":"1992-12-08","value":667.12},{"date":"1992-12-09","value":663.92},{"date":"1992-12-10","value":658.93},{"date":"1992-12-11","value":655.79},{"date":"1992-12-14","value":654.73},{"date":"1992-12-15","value":650.75},{"date":"1992-12-16","value":649.63},{"date":"1992-12-17","value":658.46},{"date":"1992-12-18","value":661.29},{"date":"1992-12-21","value":662.46},{"date":"1992-12-22","value":660.84},{"date":"1992-12-23","value":662.96},{"date":"1992-12-24","value":665.88},{"date":"1992-12-28","value":666.25},{"date":"1992-12-29","value":669.01},{"date":"1992-12-30","value":671.85},{"date":"1992-12-31","value":676.95},{"date":"1993-01-04","value":671.8},{"date":"1993-01-05","value":674.34},{"date":"1993-01-06","value":681.85},{"date":"1993-01-07","value":678.21},{"date":"1993-01-08","value":677.21},{"date":"1993-01-11","value":682.4},{"date":"1993-01-12","value":679.45},{"date":"1993-01-13","value":686.78},{"date":"1993-01-14","value":695.7},{"date":"1993-01-15","value":697.15},{"date":"1993-01-18","value":698.13},{"date":"1993-01-19","value":696.81},{"date":"1993-01-20","value":697.44},{"date":"1993-01-21","value":700.77},{"date":"1993-01-22","value":701.63},{"date":"1993-01-25","value":706.95},{"date":"1993-01-26","value":707.16},{"date":"1993-01-27","value":697.9},{"date":"1993-01-28","value":694.67},{"date":"1993-01-29","value":696.34},{"date":"1993-02-01","value":701.77},{"date":"1993-02-02","value":705.12},{"date":"1993-02-03","value":708.67},{"date":"1993-02-04","value":708.85},{"date":"1993-02-05","value":700.98},{"date":"1993-02-08","value":698.44},{"date":"1993-02-09","value":692.21},{"date":"1993-02-10","value":695.02},{"date":"1993-02-11","value":695.88},{"date":"1993-02-12","value":690.54},{"date":"1993-02-16","value":665.39},{"date":"1993-02-17","value":659.43},{"date":"1993-02-18","value":662.45},{"date":"1993-02-19","value":663.61},{"date":"1993-02-22","value":652.42},{"date":"1993-02-23","value":651.56},{"date":"1993-02-24","value":662.46},{"date":"1993-02-25","value":667.07},{"date":"1993-02-26","value":670.77},{"date":"1993-03-01","value":669.51},{"date":"1993-03-02","value":677.72},{"date":"1993-03-03","value":683.92},{"date":"1993-03-04","value":680.73},{"date":"1993-03-05","value":681.37},{"date":"1993-03-08","value":687.23},{"date":"1993-03-09","value":688.96},{"date":"1993-03-10","value":692.87},{"date":"1993-03-11","value":694.28},{"date":"1993-03-12","value":692.78},{"date":"1993-03-15","value":695.21},{"date":"1993-03-16","value":695.47},{"date":"1993-03-17","value":687.4},{"date":"1993-03-18","value":687.41},{"date":"1993-03-19","value":682.72},{"date":"1993-03-22","value":676.62},{"date":"1993-03-23","value":675.04},{"date":"1993-03-24","value":674.36},{"date":"1993-03-25","value":681.01},{"date":"1993-03-26","value":681.54},{"date":"1993-03-29","value":680.76},{"date":"1993-03-30","value":686.25},{"date":"1993-03-31","value":690.13},{"date":"1993-04-01","value":686.64},{"date":"1993-04-02","value":669.85},{"date":"1993-04-05","value":670.71},{"date":"1993-04-06","value":664.14},{"date":"1993-04-07","value":668.88},{"date":"1993-04-08","value":666.33},{"date":"1993-04-12","value":673.12},{"date":"1993-04-13","value":673.83},{"date":"1993-04-14","value":673.94},{"date":"1993-04-15","value":670.32},{"date":"1993-04-16","value":666.78},{"date":"1993-04-19","value":663.03},{"date":"1993-04-20","value":661.97},{"date":"1993-04-21","value":664.04},{"date":"1993-04-22","value":663.51},{"date":"1993-04-23","value":658.41},{"date":"1993-04-26","value":645.87},{"date":"1993-04-27","value":652.52},{"date":"1993-04-28","value":658.16},{"date":"1993-04-29","value":658.45},{"date":"1993-04-30","value":661.42},{"date":"1993-05-03","value":666.71},{"date":"1993-05-04","value":678.16},{"date":"1993-05-05","value":683.26},{"date":"1993-05-06","value":680.04},{"date":"1993-05-07","value":681.44},{"date":"1993-05-10","value":682.82},{"date":"1993-05-11","value":683.06},{"date":"1993-05-12","value":681.69},{"date":"1993-05-13","value":675.64},{"date":"1993-05-14","value":676.37},{"date":"1993-05-17","value":677.96},{"date":"1993-05-18","value":680.78},{"date":"1993-05-19","value":690.43},{"date":"1993-05-20","value":697.43},{"date":"1993-05-21","value":694.29},{"date":"1993-05-24","value":694.69},{"date":"1993-05-25","value":695.04},{"date":"1993-05-26","value":704.09},{"date":"1993-05-27","value":704.59},{"date":"1993-05-28","value":700.53},{"date":"1993-06-01","value":704.28},{"date":"1993-06-02","value":705.86},{"date":"1993-06-03","value":706.22},{"date":"1993-06-04","value":702.01},{"date":"1993-06-07","value":694.61},{"date":"1993-06-08","value":687.74},{"date":"1993-06-09","value":689.24},{"date":"1993-06-10","value":688.05},{"date":"1993-06-11","value":693.19},{"date":"1993-06-14","value":696.41},{"date":"1993-06-15","value":697.34},{"date":"1993-06-16","value":696.25},{"date":"1993-06-17","value":695.94},{"date":"1993-06-18","value":689.59},{"date":"1993-06-21","value":688.74},{"date":"1993-06-22","value":686.77},{"date":"1993-06-23","value":684.79},{"date":"1993-06-24","value":688.72},{"date":"1993-06-25","value":694.81},{"date":"1993-06-28","value":702.84},{"date":"1993-06-29","value":701.07},{"date":"1993-06-30","value":703.95},{"date":"1993-07-01","value":703.59},{"date":"1993-07-02","value":704.49},{"date":"1993-07-06","value":702.22},{"date":"1993-07-07","value":698.79},{"date":"1993-07-08","value":702.71},{"date":"1993-07-09","value":705.81},{"date":"1993-07-12","value":707.67},{"date":"1993-07-13","value":708.47},{"date":"1993-07-14","value":712.49},{"date":"1993-07-15","value":708.69},{"date":"1993-07-16","value":699.73},{"date":"1993-07-19","value":695.83},{"date":"1993-07-20","value":701.9},{"date":"1993-07-21","value":700.08},{"date":"1993-07-22","value":695.52},{"date":"1993-07-23","value":700.24},{"date":"1993-07-26","value":704.54},{"date":"1993-07-27","value":701},{"date":"1993-07-28","value":705.59},{"date":"1993-07-29","value":707.24},{"date":"1993-07-30","value":704.7},{"date":"1993-08-02","value":707.66},{"date":"1993-08-03","value":709.01},{"date":"1993-08-04","value":713.79},{"date":"1993-08-05","value":715.5},{"date":"1993-08-06","value":718.08},{"date":"1993-08-09","value":718.49},{"date":"1993-08-10","value":717.08},{"date":"1993-08-11","value":718.77},{"date":"1993-08-12","value":717.12},{"date":"1993-08-13","value":718.26},{"date":"1993-08-16","value":726.89},{"date":"1993-08-17","value":731.01},{"date":"1993-08-18","value":734.83},{"date":"1993-08-19","value":730.48},{"date":"1993-08-20","value":730.96},{"date":"1993-08-23","value":730.86},{"date":"1993-08-24","value":735.14},{"date":"1993-08-25","value":733.66},{"date":"1993-08-26","value":731.39},{"date":"1993-08-27","value":734.07},{"date":"1993-08-30","value":737.38},{"date":"1993-08-31","value":742.84},{"date":"1993-09-01","value":746.15},{"date":"1993-09-02","value":748.65},{"date":"1993-09-03","value":749.71},{"date":"1993-09-07","value":739.35},{"date":"1993-09-08","value":730.73},{"date":"1993-09-09","value":737.71},{"date":"1993-09-10","value":744.31},{"date":"1993-09-13","value":740.32},{"date":"1993-09-14","value":732.64},{"date":"1993-09-15","value":739.55},{"date":"1993-09-16","value":739.8},{"date":"1993-09-17","value":740.11},{"date":"1993-09-20","value":740.21},{"date":"1993-09-21","value":733.56},{"date":"1993-09-22","value":745.54},{"date":"1993-09-23","value":752.26},{"date":"1993-09-24","value":754.65},{"date":"1993-09-27","value":759.95},{"date":"1993-09-28","value":763.66},{"date":"1993-09-29","value":763.17},{"date":"1993-09-30","value":762.78},{"date":"1993-10-01","value":763.23},{"date":"1993-10-04","value":764.84},{"date":"1993-10-05","value":762.27},{"date":"1993-10-06","value":764.77},{"date":"1993-10-07","value":762.49},{"date":"1993-10-08","value":764.27},{"date":"1993-10-11","value":767.65},{"date":"1993-10-12","value":772.46},{"date":"1993-10-13","value":778.97},{"date":"1993-10-14","value":785.41},{"date":"1993-10-15","value":787.42},{"date":"1993-10-18","value":782.91},{"date":"1993-10-19","value":768.71},{"date":"1993-10-20","value":768.25},{"date":"1993-10-21","value":771.28},{"date":"1993-10-22","value":772.68},{"date":"1993-10-25","value":769.75},{"date":"1993-10-26","value":765.46},{"date":"1993-10-27","value":771.88},{"date":"1993-10-28","value":773.49},{"date":"1993-10-29","value":779.26},{"date":"1993-11-01","value":783.77},{"date":"1993-11-02","value":785.66},{"date":"1993-11-03","value":772.95},{"date":"1993-11-04","value":757.26},{"date":"1993-11-05","value":762.99},{"date":"1993-11-08","value":766.21},{"date":"1993-11-09","value":769.84},{"date":"1993-11-10","value":776.5},{"date":"1993-11-11","value":778.98},{"date":"1993-11-12","value":779.32},{"date":"1993-11-15","value":772.45},{"date":"1993-11-16","value":771.69},{"date":"1993-11-17","value":762.36},{"date":"1993-11-18","value":754.34},{"date":"1993-11-19","value":751.56},{"date":"1993-11-22","value":738.13},{"date":"1993-11-23","value":746.82},{"date":"1993-11-24","value":753.18},{"date":"1993-11-26","value":754.87},{"date":"1993-11-29","value":751.54},{"date":"1993-11-30","value":754.39},{"date":"1993-12-01","value":763.81},{"date":"1993-12-02","value":766.73},{"date":"1993-12-03","value":772.22},{"date":"1993-12-06","value":771.09},{"date":"1993-12-07","value":769.35},{"date":"1993-12-08","value":767.89},{"date":"1993-12-09","value":761.49},{"date":"1993-12-10","value":760.74},{"date":"1993-12-13","value":759.72},{"date":"1993-12-14","value":751.47},{"date":"1993-12-15","value":752.97},{"date":"1993-12-16","value":755.53},{"date":"1993-12-17","value":759.23},{"date":"1993-12-20","value":760.15},{"date":"1993-12-21","value":755.63},{"date":"1993-12-22","value":756.07},{"date":"1993-12-23","value":758.7},{"date":"1993-12-27","value":761.06},{"date":"1993-12-28","value":764.56},{"date":"1993-12-29","value":768.48},{"date":"1993-12-30","value":771.08},{"date":"1993-12-31","value":776.8},{"date":"1994-01-03","value":770.76},{"date":"1994-01-04","value":774.28},{"date":"1994-01-05","value":778.05},{"date":"1994-01-06","value":780.41},{"date":"1994-01-07","value":782.94},{"date":"1994-01-10","value":786.69},{"date":"1994-01-11","value":785.52},{"date":"1994-01-12","value":786.87},{"date":"1994-01-13","value":787.81},{"date":"1994-01-14","value":792.31},{"date":"1994-01-17","value":792.18},{"date":"1994-01-18","value":793.02},{"date":"1994-01-19","value":789.28},{"date":"1994-01-20","value":793.02},{"date":"1994-01-21","value":794.28},{"date":"1994-01-24","value":790.65},{"date":"1994-01-25","value":786.39},{"date":"1994-01-26","value":788.8},{"date":"1994-01-27","value":792.88},{"date":"1994-01-28","value":796.53},{"date":"1994-01-31","value":800.47},{"date":"1994-02-01","value":797.24},{"date":"1994-02-02","value":799.57},{"date":"1994-02-03","value":797.79},{"date":"1994-02-04","value":777.28},{"date":"1994-02-07","value":779.2},{"date":"1994-02-08","value":782.7},{"date":"1994-02-09","value":786.53},{"date":"1994-02-10","value":783.42},{"date":"1994-02-11","value":781.39},{"date":"1994-02-14","value":785.45},{"date":"1994-02-15","value":790.12},{"date":"1994-02-16","value":792.62},{"date":"1994-02-17","value":790.24},{"date":"1994-02-18","value":788.85},{"date":"1994-02-22","value":791.15},{"date":"1994-02-23","value":789.11},{"date":"1994-02-24","value":779.44},{"date":"1994-02-25","value":783.78},{"date":"1994-02-28","value":792.5},{"date":"1994-03-01","value":788.64},{"date":"1994-03-02","value":783.47},{"date":"1994-03-03","value":784.58},{"date":"1994-03-04","value":790.55},{"date":"1994-03-07","value":795.05},{"date":"1994-03-08","value":792.12},{"date":"1994-03-09","value":793.05},{"date":"1994-03-10","value":789.09},{"date":"1994-03-11","value":789.2},{"date":"1994-03-14","value":792.8},{"date":"1994-03-15","value":793.52},{"date":"1994-03-16","value":798.99},{"date":"1994-03-17","value":803.85},{"date":"1994-03-18","value":803.93},{"date":"1994-03-21","value":797.3},{"date":"1994-03-22","value":796.34},{"date":"1994-03-23","value":797.51},{"date":"1994-03-24","value":786.68},{"date":"1994-03-25","value":783.45},{"date":"1994-03-28","value":772.5},{"date":"1994-03-29","value":755.29},{"date":"1994-03-30","value":744.91},{"date":"1994-03-31","value":743.46},{"date":"1994-04-04","value":727.41},{"date":"1994-04-05","value":750.95},{"date":"1994-04-06","value":750.72},{"date":"1994-04-07","value":755.17},{"date":"1994-04-08","value":748.71},{"date":"1994-04-11","value":748.11},{"date":"1994-04-12","value":739.22},{"date":"1994-04-13","value":727.38},{"date":"1994-04-14","value":727.31},{"date":"1994-04-15","value":727.97},{"date":"1994-04-18","value":720.45},{"date":"1994-04-19","value":712.85},{"date":"1994-04-20","value":705.52},{"date":"1994-04-21","value":718.74},{"date":"1994-04-22","value":722.56},{"date":"1994-04-25","value":730.8},{"date":"1994-04-26","value":734.21},{"date":"1994-04-28","value":731.69},{"date":"1994-04-29","value":733.84},{"date":"1994-05-02","value":740.68},{"date":"1994-05-03","value":739.37},{"date":"1994-05-04","value":740.3},{"date":"1994-05-05","value":740.55},{"date":"1994-05-06","value":732.86},{"date":"1994-05-09","value":722.96},{"date":"1994-05-10","value":725},{"date":"1994-05-11","value":717},{"date":"1994-05-12","value":719.61},{"date":"1994-05-13","value":716.92},{"date":"1994-05-16","value":711.91},{"date":"1994-05-17","value":711.52},{"date":"1994-05-18","value":721.9},{"date":"1994-05-19","value":727.31},{"date":"1994-05-20","value":726.7},{"date":"1994-05-23","value":724.95},{"date":"1994-05-24","value":731.47},{"date":"1994-05-25","value":732.07},{"date":"1994-05-26","value":731.64},{"date":"1994-05-27","value":733.14},{"date":"1994-05-31","value":735.19},{"date":"1994-06-01","value":735.52},{"date":"1994-06-02","value":739.5},{"date":"1994-06-03","value":742.38},{"date":"1994-06-06","value":743.43},{"date":"1994-06-07","value":739.3},{"date":"1994-06-08","value":729.79},{"date":"1994-06-09","value":728.88},{"date":"1994-06-10","value":734.25},{"date":"1994-06-13","value":731.7},{"date":"1994-06-14","value":735.98},{"date":"1994-06-15","value":735.84},{"date":"1994-06-16","value":734.97},{"date":"1994-06-17","value":729.35},{"date":"1994-06-20","value":718.85},{"date":"1994-06-21","value":708.79},{"date":"1994-06-22","value":712.74},{"date":"1994-06-23","value":700.85},{"date":"1994-06-24","value":693.79},{"date":"1994-06-27","value":702.68},{"date":"1994-06-28","value":702.05},{"date":"1994-06-29","value":704.01},{"date":"1994-06-30","value":705.96},{"date":"1994-07-01","value":706.85},{"date":"1994-07-05","value":703.59},{"date":"1994-07-06","value":701},{"date":"1994-07-07","value":706.53},{"date":"1994-07-08","value":707.46},{"date":"1994-07-11","value":706.83},{"date":"1994-07-12","value":709.59},{"date":"1994-07-13","value":719.35},{"date":"1994-07-14","value":721.56},{"date":"1994-07-15","value":721.36},{"date":"1994-07-18","value":722.62},{"date":"1994-07-19","value":719.32},{"date":"1994-07-20","value":712.77},{"date":"1994-07-21","value":715.03},{"date":"1994-07-22","value":716.68},{"date":"1994-07-25","value":716.88},{"date":"1994-07-26","value":715.66},{"date":"1994-07-27","value":712.13},{"date":"1994-07-28","value":712.43},{"date":"1994-07-29","value":722.16},{"date":"1994-08-01","value":724.85},{"date":"1994-08-02","value":724.8},{"date":"1994-08-03","value":723.69},{"date":"1994-08-04","value":720.18},{"date":"1994-08-05","value":718.67},{"date":"1994-08-08","value":720.47},{"date":"1994-08-09","value":722.61},{"date":"1994-08-10","value":728.2},{"date":"1994-08-11","value":728.2},{"date":"1994-08-12","value":731.61},{"date":"1994-08-15","value":732.89},{"date":"1994-08-16","value":735.51},{"date":"1994-08-17","value":742.66},{"date":"1994-08-18","value":742.17},{"date":"1994-08-19","value":742.43},{"date":"1994-08-22","value":742.29},{"date":"1994-08-23","value":747.98},{"date":"1994-08-24","value":751.72},{"date":"1994-08-25","value":754.8},{"date":"1994-08-26","value":762.94},{"date":"1994-08-29","value":763.21},{"date":"1994-08-30","value":766.46},{"date":"1994-08-31","value":765.62},{"date":"1994-09-01","value":758.95},{"date":"1994-09-02","value":759.23},{"date":"1994-09-06","value":759.48},{"date":"1994-09-07","value":764.28},{"date":"1994-09-08","value":769.3},{"date":"1994-09-09","value":763.73},{"date":"1994-09-12","value":760.01},{"date":"1994-09-13","value":765.83},{"date":"1994-09-14","value":768.61},{"date":"1994-09-15","value":778.66},{"date":"1994-09-16","value":777.91},{"date":"1994-09-19","value":776.72},{"date":"1994-09-20","value":766.74},{"date":"1994-09-21","value":760.71},{"date":"1994-09-22","value":760.44},{"date":"1994-09-23","value":757.46},{"date":"1994-09-26","value":755.63},{"date":"1994-09-27","value":755.37},{"date":"1994-09-28","value":760.01},{"date":"1994-09-29","value":759.34},{"date":"1994-09-30","value":764.29},{"date":"1994-10-03","value":760.88},{"date":"1994-10-04","value":747.3},{"date":"1994-10-05","value":746.28},{"date":"1994-10-06","value":744.19},{"date":"1994-10-07","value":749.96},{"date":"1994-10-10","value":756.81},{"date":"1994-10-11","value":765.57},{"date":"1994-10-12","value":767},{"date":"1994-10-13","value":767.89},{"date":"1994-10-14","value":767.08},{"date":"1994-10-17","value":765.78},{"date":"1994-10-18","value":764.81},{"date":"1994-10-19","value":770.62},{"date":"1994-10-20","value":768.24},{"date":"1994-10-21","value":765.38},{"date":"1994-10-24","value":761.21},{"date":"1994-10-25","value":758.26},{"date":"1994-10-26","value":763.24},{"date":"1994-10-27","value":767.47},{"date":"1994-10-28","value":776.15},{"date":"1994-10-31","value":777.49},{"date":"1994-11-01","value":772.19},{"date":"1994-11-02","value":771.82},{"date":"1994-11-03","value":772.1},{"date":"1994-11-04","value":766.08},{"date":"1994-11-07","value":762.31},{"date":"1994-11-08","value":767.54},{"date":"1994-11-09","value":767.25},{"date":"1994-11-10","value":764.38},{"date":"1994-11-11","value":762.12},{"date":"1994-11-14","value":768.14},{"date":"1994-11-15","value":769.02},{"date":"1994-11-16","value":769.64},{"date":"1994-11-17","value":765.84},{"date":"1994-11-18","value":764.67},{"date":"1994-11-21","value":757.74},{"date":"1994-11-22","value":741.21},{"date":"1994-11-23","value":736.7},{"date":"1994-11-25","value":742.52},{"date":"1994-11-28","value":745.73},{"date":"1994-11-29","value":751.48},{"date":"1994-11-30","value":750.32},{"date":"1994-12-01","value":741.2},{"date":"1994-12-02","value":745.02},{"date":"1994-12-05","value":745.71},{"date":"1994-12-06","value":741.23},{"date":"1994-12-07","value":734.27},{"date":"1994-12-08","value":719.12},{"date":"1994-12-09","value":719.05},{"date":"1994-12-12","value":719.12},{"date":"1994-12-13","value":719.49},{"date":"1994-12-14","value":725.67},{"date":"1994-12-15","value":730.68},{"date":"1994-12-16","value":729.07},{"date":"1994-12-19","value":727.89},{"date":"1994-12-20","value":728.51},{"date":"1994-12-21","value":737.12},{"date":"1994-12-22","value":739.34},{"date":"1994-12-23","value":742.19},{"date":"1994-12-27","value":746.19},{"date":"1994-12-28","value":742.46},{"date":"1994-12-29","value":749.53},{"date":"1994-12-30","value":751.96},{"date":"1995-01-03","value":743.58},{"date":"1995-01-04","value":745.84},{"date":"1995-01-05","value":745.66},{"date":"1995-01-06","value":749.69},{"date":"1995-01-09","value":752.09},{"date":"1995-01-10","value":756.52},{"date":"1995-01-11","value":755.74},{"date":"1995-01-12","value":756.51},{"date":"1995-01-13","value":762.16},{"date":"1995-01-16","value":768.16},{"date":"1995-01-17","value":772.14},{"date":"1995-01-18","value":772.38},{"date":"1995-01-19","value":768.55},{"date":"1995-01-20","value":762.05},{"date":"1995-01-23","value":759.51},{"date":"1995-01-24","value":763.2},{"date":"1995-01-25","value":760.98},{"date":"1995-01-26","value":757.56},{"date":"1995-01-27","value":758.91},{"date":"1995-01-30","value":751.83},{"date":"1995-01-31","value":755.2},{"date":"1995-02-01","value":758.31},{"date":"1995-02-02","value":763.64},{"date":"1995-02-03","value":772.06},{"date":"1995-02-06","value":778.85},{"date":"1995-02-07","value":778.97},{"date":"1995-02-08","value":783.77},{"date":"1995-02-09","value":785.44},{"date":"1995-02-10","value":790.43},{"date":"1995-02-13","value":789.42},{"date":"1995-02-14","value":790.62},{"date":"1995-02-15","value":795.63},{"date":"1995-02-16","value":793.31},{"date":"1995-02-17","value":786.97},{"date":"1995-02-21","value":784.62},{"date":"1995-02-22","value":787.93},{"date":"1995-02-23","value":791.35},{"date":"1995-02-24","value":791.08},{"date":"1995-02-27","value":784.5},{"date":"1995-02-28","value":793.73},{"date":"1995-03-01","value":791.87},{"date":"1995-03-02","value":793.68},{"date":"1995-03-03","value":798.79},{"date":"1995-03-06","value":797.77},{"date":"1995-03-07","value":791.33},{"date":"1995-03-08","value":795.81},{"date":"1995-03-09","value":796.24},{"date":"1995-03-10","value":802.22},{"date":"1995-03-13","value":802.31},{"date":"1995-03-14","value":808.24},{"date":"1995-03-15","value":807.38},{"date":"1995-03-16","value":809.34},{"date":"1995-03-17","value":808.33},{"date":"1995-03-20","value":810.49},{"date":"1995-03-21","value":809.78},{"date":"1995-03-22","value":809.1},{"date":"1995-03-23","value":811.39},{"date":"1995-03-24","value":818.66},{"date":"1995-03-27","value":822.63},{"date":"1995-03-28","value":826.14},{"date":"1995-03-29","value":819.16},{"date":"1995-03-30","value":816.86},{"date":"1995-03-31","value":817.21},{"date":"1995-04-03","value":818.05},{"date":"1995-04-04","value":813.72},{"date":"1995-04-05","value":816.32},{"date":"1995-04-06","value":813.8},{"date":"1995-04-07","value":814.69},{"date":"1995-04-10","value":821.26},{"date":"1995-04-11","value":824.83},{"date":"1995-04-12","value":828.53},{"date":"1995-04-13","value":832.64},{"date":"1995-04-17","value":830.82},{"date":"1995-04-18","value":825.74},{"date":"1995-04-19","value":816.55},{"date":"1995-04-20","value":819.01},{"date":"1995-04-21","value":823.44},{"date":"1995-04-24","value":828.91},{"date":"1995-04-25","value":831.28},{"date":"1995-04-26","value":836.91},{"date":"1995-04-27","value":840.95},{"date":"1995-04-28","value":843.98},{"date":"1995-05-01","value":841.63},{"date":"1995-05-02","value":841.79},{"date":"1995-05-03","value":850.26},{"date":"1995-05-04","value":846.75},{"date":"1995-05-05","value":843.53},{"date":"1995-05-08","value":849.29},{"date":"1995-05-09","value":848.17},{"date":"1995-05-10","value":847.62},{"date":"1995-05-11","value":853.83},{"date":"1995-05-12","value":858.94},{"date":"1995-05-15","value":863.06},{"date":"1995-05-16","value":868.25},{"date":"1995-05-17","value":871.93},{"date":"1995-05-18","value":864.06},{"date":"1995-05-19","value":864.32},{"date":"1995-05-22","value":871.18},{"date":"1995-05-23","value":879.64},{"date":"1995-05-24","value":877.98},{"date":"1995-05-25","value":877.32},{"date":"1995-05-26","value":871.87},{"date":"1995-05-30","value":858.7},{"date":"1995-05-31","value":864.58},{"date":"1995-06-01","value":868.82},{"date":"1995-06-02","value":872.97},{"date":"1995-06-05","value":882.85},{"date":"1995-06-06","value":879.4},{"date":"1995-06-07","value":881.58},{"date":"1995-06-08","value":886.13},{"date":"1995-06-09","value":884.38},{"date":"1995-06-12","value":887.98},{"date":"1995-06-13","value":894.23},{"date":"1995-06-14","value":895.72},{"date":"1995-06-15","value":902.68},{"date":"1995-06-16","value":908.65},{"date":"1995-06-19","value":922.09},{"date":"1995-06-20","value":929.83},{"date":"1995-06-21","value":929.19},{"date":"1995-06-22","value":940.09},{"date":"1995-06-23","value":938.87},{"date":"1995-06-26","value":926.98},{"date":"1995-06-27","value":919.56},{"date":"1995-06-28","value":920.52},{"date":"1995-06-29","value":926.81},{"date":"1995-06-30","value":933.45},{"date":"1995-07-03","value":934.53},{"date":"1995-07-05","value":941.82},{"date":"1995-07-06","value":952.93},{"date":"1995-07-07","value":969.76},{"date":"1995-07-10","value":976.62},{"date":"1995-07-11","value":970.22},{"date":"1995-07-12","value":988.63},{"date":"1995-07-13","value":994.15},{"date":"1995-07-14","value":999.33},{"date":"1995-07-17","value":1005.89},{"date":"1995-07-18","value":988.53},{"date":"1995-07-19","value":952.87},{"date":"1995-07-20","value":960.57},{"date":"1995-07-21","value":961.77},{"date":"1995-07-24","value":978.57},{"date":"1995-07-25","value":993.75},{"date":"1995-07-26","value":1000.18},{"date":"1995-07-27","value":1010.66},{"date":"1995-07-28","value":1005.28},{"date":"1995-07-31","value":1001.21},{"date":"1995-08-01","value":991.11},{"date":"1995-08-02","value":983.75},{"date":"1995-08-03","value":982.7},{"date":"1995-08-04","value":991.09},{"date":"1995-08-07","value":995.22},{"date":"1995-08-08","value":997.12},{"date":"1995-08-09","value":1005.1},{"date":"1995-08-10","value":1000.61},{"date":"1995-08-11","value":1004.11},{"date":"1995-08-14","value":1012.44},{"date":"1995-08-15","value":1012.37},{"date":"1995-08-16","value":1025.75},{"date":"1995-08-17","value":1029.24},{"date":"1995-08-18","value":1031.28},{"date":"1995-08-21","value":1019.7},{"date":"1995-08-22","value":1025.29},{"date":"1995-08-23","value":1028.19},{"date":"1995-08-24","value":1020.93},{"date":"1995-08-25","value":1019.97},{"date":"1995-08-28","value":1008.15},{"date":"1995-08-29","value":1003.64},{"date":"1995-08-30","value":1012.61},{"date":"1995-08-31","value":1020.11},{"date":"1995-09-01","value":1019.47},{"date":"1995-09-05","value":1039.3},{"date":"1995-09-06","value":1044.28},{"date":"1995-09-07","value":1051.08},{"date":"1995-09-08","value":1060.03},{"date":"1995-09-11","value":1066.56},{"date":"1995-09-12","value":1065},{"date":"1995-09-13","value":1067.4},{"date":"1995-09-14","value":1066.96},{"date":"1995-09-15","value":1051.1},{"date":"1995-09-18","value":1050.18},{"date":"1995-09-19","value":1060.32},{"date":"1995-09-20","value":1065.09},{"date":"1995-09-21","value":1058.51},{"date":"1995-09-22","value":1053.39},{"date":"1995-09-25","value":1046.15},{"date":"1995-09-26","value":1038.05},{"date":"1995-09-27","value":1026.54},{"date":"1995-09-28","value":1047.05},{"date":"1995-09-29","value":1043.54},{"date":"1995-10-02","value":1027.57},{"date":"1995-10-03","value":1020.45},{"date":"1995-10-04","value":1002.27},{"date":"1995-10-05","value":1014.2},{"date":"1995-10-06","value":1012.04},{"date":"1995-10-09","value":984.74},{"date":"1995-10-10","value":983.47},{"date":"1995-10-11","value":1001.57},{"date":"1995-10-12","value":1015.63},{"date":"1995-10-13","value":1018.38},{"date":"1995-10-16","value":1018.13},{"date":"1995-10-17","value":1035.44},{"date":"1995-10-18","value":1045.13},{"date":"1995-10-19","value":1046.97},{"date":"1995-10-20","value":1039.53},{"date":"1995-10-23","value":1036.92},{"date":"1995-10-24","value":1039.24},{"date":"1995-10-25","value":1026.47},{"date":"1995-10-26","value":1017.57},{"date":"1995-10-27","value":1025.55},{"date":"1995-10-30","value":1039.69},{"date":"1995-10-31","value":1036.06},{"date":"1995-11-01","value":1040.5},{"date":"1995-11-02","value":1057.32},{"date":"1995-11-03","value":1065.66},{"date":"1995-11-06","value":1062.14},{"date":"1995-11-07","value":1043.9},{"date":"1995-11-08","value":1047.94},{"date":"1995-11-09","value":1065.59},{"date":"1995-11-10","value":1063.87},{"date":"1995-11-13","value":1058.46},{"date":"1995-11-14","value":1040.62},{"date":"1995-11-15","value":1041.85},{"date":"1995-11-16","value":1044.48},{"date":"1995-11-17","value":1045.03},{"date":"1995-11-20","value":1029.47},{"date":"1995-11-21","value":1024.99},{"date":"1995-11-22","value":1021.24},{"date":"1995-11-24","value":1030.17},{"date":"1995-11-27","value":1029.32},{"date":"1995-11-28","value":1050.05},{"date":"1995-11-29","value":1057.57},{"date":"1995-11-30","value":1059.2},{"date":"1995-12-01","value":1055.31},{"date":"1995-12-04","value":1069.79},{"date":"1995-12-05","value":1065.89},{"date":"1995-12-06","value":1061.73},{"date":"1995-12-07","value":1053.17},{"date":"1995-12-08","value":1062.41},{"date":"1995-12-11","value":1061.5},{"date":"1995-12-12","value":1052.07},{"date":"1995-12-13","value":1056.54},{"date":"1995-12-14","value":1038.19},{"date":"1995-12-15","value":1030.48},{"date":"1995-12-18","value":1002.56},{"date":"1995-12-19","value":1026.41},{"date":"1995-12-20","value":1025.27},{"date":"1995-12-21","value":1040.64},{"date":"1995-12-22","value":1046.89},{"date":"1995-12-26","value":1049.37},{"date":"1995-12-27","value":1048.13},{"date":"1995-12-28","value":1042.22},{"date":"1995-12-29","value":1052.13},{"date":"1996-01-02","value":1058.65},{"date":"1996-01-03","value":1046.26},{"date":"1996-01-04","value":1029.82},{"date":"1996-01-05","value":1033.47},{"date":"1996-01-08","value":1032.37},{"date":"1996-01-09","value":998.81},{"date":"1996-01-10","value":990.21},{"date":"1996-01-11","value":1011.1},{"date":"1996-01-12","value":1008.23},{"date":"1996-01-15","value":988.57},{"date":"1996-01-16","value":995.87},{"date":"1996-01-17","value":998.3},{"date":"1996-01-18","value":1007.24},{"date":"1996-01-19","value":1018.45},{"date":"1996-01-22","value":1029.44},{"date":"1996-01-23","value":1028.04},{"date":"1996-01-24","value":1043.46},{"date":"1996-01-25","value":1035.95},{"date":"1996-01-26","value":1040.96},{"date":"1996-01-29","value":1042.51},{"date":"1996-01-30","value":1051.3},{"date":"1996-01-31","value":1059.79},{"date":"1996-02-01","value":1069.46},{"date":"1996-02-02","value":1072.11},{"date":"1996-02-05","value":1083.34},{"date":"1996-02-06","value":1089.08},{"date":"1996-02-07","value":1084.88},{"date":"1996-02-08","value":1093.17},{"date":"1996-02-09","value":1094.6},{"date":"1996-02-12","value":1095.38},{"date":"1996-02-13","value":1087.22},{"date":"1996-02-14","value":1088.03},{"date":"1996-02-15","value":1090.54},{"date":"1996-02-16","value":1090.71},{"date":"1996-02-20","value":1083.24},{"date":"1996-02-21","value":1096.85},{"date":"1996-02-22","value":1117.11},{"date":"1996-02-23","value":1117.79},{"date":"1996-02-26","value":1113.05},{"date":"1996-02-27","value":1106.17},{"date":"1996-02-28","value":1107.55},{"date":"1996-02-29","value":1100.05},{"date":"1996-03-01","value":1086.08},{"date":"1996-03-04","value":1084.88},{"date":"1996-03-05","value":1096.81},{"date":"1996-03-06","value":1091.82},{"date":"1996-03-07","value":1093.12},{"date":"1996-03-08","value":1063.73},{"date":"1996-03-11","value":1080.5},{"date":"1996-03-12","value":1073.05},{"date":"1996-03-13","value":1088.64},{"date":"1996-03-14","value":1091.07},{"date":"1996-03-15","value":1099.59},{"date":"1996-03-18","value":1114.42},{"date":"1996-03-19","value":1112.5},{"date":"1996-03-20","value":1101.82},{"date":"1996-03-21","value":1099.79},{"date":"1996-03-22","value":1102.22},{"date":"1996-03-25","value":1087.09},{"date":"1996-03-26","value":1088.35},{"date":"1996-03-27","value":1093.88},{"date":"1996-03-28","value":1094.83},{"date":"1996-03-29","value":1101.4},{"date":"1996-04-01","value":1106.57},{"date":"1996-04-02","value":1111.29},{"date":"1996-04-03","value":1115.85},{"date":"1996-04-04","value":1118.21},{"date":"1996-04-08","value":1105.66},{"date":"1996-04-09","value":1109.15},{"date":"1996-04-10","value":1105.28},{"date":"1996-04-11","value":1097.14},{"date":"1996-04-12","value":1100.94},{"date":"1996-04-15","value":1110.44},{"date":"1996-04-16","value":1124.92},{"date":"1996-04-17","value":1120.87},{"date":"1996-04-18","value":1136.3},{"date":"1996-04-19","value":1138.7},{"date":"1996-04-22","value":1153.5},{"date":"1996-04-23","value":1166.76},{"date":"1996-04-24","value":1176.83},{"date":"1996-04-25","value":1184.17},{"date":"1996-04-26","value":1186.89},{"date":"1996-04-29","value":1188.2},{"date":"1996-04-30","value":1190.52},{"date":"1996-05-01","value":1199.66},{"date":"1996-05-02","value":1178.33},{"date":"1996-05-03","value":1184.6},{"date":"1996-05-06","value":1186.31},{"date":"1996-05-07","value":1182.67},{"date":"1996-05-08","value":1183.43},{"date":"1996-05-09","value":1187.82},{"date":"1996-05-10","value":1202.76},{"date":"1996-05-13","value":1221.87},{"date":"1996-05-14","value":1234.49},{"date":"1996-05-15","value":1233.56},{"date":"1996-05-16","value":1239.31},{"date":"1996-05-17","value":1241.88},{"date":"1996-05-20","value":1248.11},{"date":"1996-05-21","value":1244.42},{"date":"1996-05-22","value":1247.38},{"date":"1996-05-23","value":1248.65},{"date":"1996-05-24","value":1247.8},{"date":"1996-05-28","value":1236.3},{"date":"1996-05-29","value":1225.63},{"date":"1996-05-30","value":1233.48},{"date":"1996-05-31","value":1243.43},{"date":"1996-06-03","value":1238.73},{"date":"1996-06-04","value":1243.68},{"date":"1996-06-05","value":1249.15},{"date":"1996-06-06","value":1232.52},{"date":"1996-06-07","value":1229.76},{"date":"1996-06-10","value":1230.04},{"date":"1996-06-11","value":1230.76},{"date":"1996-06-12","value":1235.47},{"date":"1996-06-13","value":1225.65},{"date":"1996-06-14","value":1213.18},{"date":"1996-06-17","value":1207.64},{"date":"1996-06-18","value":1183.08},{"date":"1996-06-19","value":1179.27},{"date":"1996-06-20","value":1167.34},{"date":"1996-06-21","value":1175.44},{"date":"1996-06-24","value":1182.9},{"date":"1996-06-25","value":1172.58},{"date":"1996-06-26","value":1153.29},{"date":"1996-06-27","value":1166.01},{"date":"1996-06-28","value":1185.02},{"date":"1996-07-01","value":1197.45},{"date":"1996-07-02","value":1191.15},{"date":"1996-07-03","value":1181.6},{"date":"1996-07-05","value":1158.35},{"date":"1996-07-08","value":1148.82},{"date":"1996-07-09","value":1153.59},{"date":"1996-07-10","value":1141.19},{"date":"1996-07-11","value":1106.36},{"date":"1996-07-12","value":1103.49},{"date":"1996-07-15","value":1060.19},{"date":"1996-07-16","value":1053.47},{"date":"1996-07-17","value":1086.65},{"date":"1996-07-18","value":1109.82},{"date":"1996-07-19","value":1097.68},{"date":"1996-07-22","value":1081.39},{"date":"1996-07-23","value":1049.07},{"date":"1996-07-24","value":1042.37},{"date":"1996-07-25","value":1062.39},{"date":"1996-07-26","value":1079.44},{"date":"1996-07-29","value":1066.47},{"date":"1996-07-30","value":1071.95},{"date":"1996-07-31","value":1080.59},{"date":"1996-08-01","value":1098.85},{"date":"1996-08-02","value":1124.92},{"date":"1996-08-05","value":1120.53},{"date":"1996-08-06","value":1128.87},{"date":"1996-08-07","value":1141.11},{"date":"1996-08-08","value":1137.51},{"date":"1996-08-09","value":1137.27},{"date":"1996-08-12","value":1138.27},{"date":"1996-08-13","value":1126.15},{"date":"1996-08-14","value":1133.51},{"date":"1996-08-15","value":1134.69},{"date":"1996-08-16","value":1133.65},{"date":"1996-08-19","value":1130.91},{"date":"1996-08-20","value":1124.67},{"date":"1996-08-21","value":1126.84},{"date":"1996-08-22","value":1143.96},{"date":"1996-08-23","value":1143.05},{"date":"1996-08-26","value":1139.22},{"date":"1996-08-27","value":1149.02},{"date":"1996-08-28","value":1153.88},{"date":"1996-08-29","value":1145.03},{"date":"1996-08-30","value":1141.5},{"date":"1996-09-03","value":1142.29},{"date":"1996-09-04","value":1143.82},{"date":"1996-09-05","value":1125.66},{"date":"1996-09-06","value":1139.39},{"date":"1996-09-09","value":1148.71},{"date":"1996-09-10","value":1149.43},{"date":"1996-09-11","value":1153.95},{"date":"1996-09-12","value":1165.81},{"date":"1996-09-13","value":1188.67},{"date":"1996-09-16","value":1193.96},{"date":"1996-09-17","value":1203.31},{"date":"1996-09-18","value":1205.71},{"date":"1996-09-19","value":1212.09},{"date":"1996-09-20","value":1219.69},{"date":"1996-09-23","value":1211.47},{"date":"1996-09-24","value":1215.27},{"date":"1996-09-25","value":1224.66},{"date":"1996-09-26","value":1227.98},{"date":"1996-09-27","value":1230.05},{"date":"1996-09-30","value":1226.92},{"date":"1996-10-01","value":1221.51},{"date":"1996-10-02","value":1236.11},{"date":"1996-10-03","value":1233.09},{"date":"1996-10-04","value":1247.56},{"date":"1996-10-07","value":1250.87},{"date":"1996-10-08","value":1240.15},{"date":"1996-10-09","value":1237.98},{"date":"1996-10-10","value":1236.97},{"date":"1996-10-11","value":1248.27},{"date":"1996-10-14","value":1256.36},{"date":"1996-10-15","value":1258.1},{"date":"1996-10-16","value":1250.99},{"date":"1996-10-17","value":1241.96},{"date":"1996-10-18","value":1242.48},{"date":"1996-10-21","value":1236.41},{"date":"1996-10-22","value":1220},{"date":"1996-10-23","value":1227.88},{"date":"1996-10-24","value":1227},{"date":"1996-10-25","value":1222.6},{"date":"1996-10-28","value":1215.89},{"date":"1996-10-29","value":1203.05},{"date":"1996-10-30","value":1206.23},{"date":"1996-10-31","value":1221.51},{"date":"1996-11-01","value":1221.78},{"date":"1996-11-04","value":1220.48},{"date":"1996-11-05","value":1229.07},{"date":"1996-11-06","value":1245.49},{"date":"1996-11-07","value":1254.14},{"date":"1996-11-08","value":1257.51},{"date":"1996-11-11","value":1262.67},{"date":"1996-11-12","value":1256.53},{"date":"1996-11-13","value":1260.72},{"date":"1996-11-14","value":1270.36},{"date":"1996-11-15","value":1261.8},{"date":"1996-11-18","value":1254.57},{"date":"1996-11-19","value":1262.62},{"date":"1996-11-20","value":1264.94},{"date":"1996-11-21","value":1258.08},{"date":"1996-11-22","value":1274.36},{"date":"1996-11-25","value":1280.37},{"date":"1996-11-26","value":1281.2},{"date":"1996-11-27","value":1287.32},{"date":"1996-11-29","value":1292.61},{"date":"1996-12-02","value":1299.82},{"date":"1996-12-03","value":1300.37},{"date":"1996-12-04","value":1297.02},{"date":"1996-12-05","value":1300.12},{"date":"1996-12-06","value":1287.68},{"date":"1996-12-09","value":1316.27},{"date":"1996-12-10","value":1312.55},{"date":"1996-12-11","value":1309.12},{"date":"1996-12-12","value":1298.33},{"date":"1996-12-13","value":1284.91},{"date":"1996-12-16","value":1260.98},{"date":"1996-12-17","value":1266.32},{"date":"1996-12-18","value":1285.38},{"date":"1996-12-19","value":1295.86},{"date":"1996-12-20","value":1288.56},{"date":"1996-12-23","value":1279.52},{"date":"1996-12-24","value":1287.63},{"date":"1996-12-26","value":1294.57},{"date":"1996-12-27","value":1291.38},{"date":"1996-12-30","value":1287.75},{"date":"1996-12-31","value":1291.03},{"date":"1997-01-02","value":1280.7},{"date":"1997-01-03","value":1310.68},{"date":"1997-01-06","value":1316.4},{"date":"1997-01-07","value":1327.73},{"date":"1997-01-08","value":1320.35},{"date":"1997-01-09","value":1326.2},{"date":"1997-01-10","value":1332.02},{"date":"1997-01-13","value":1330.91},{"date":"1997-01-14","value":1346.36},{"date":"1997-01-15","value":1333.53},{"date":"1997-01-16","value":1340.58},{"date":"1997-01-17","value":1349.05},{"date":"1997-01-20","value":1364.28},{"date":"1997-01-21","value":1376.97},{"date":"1997-01-22","value":1388.06},{"date":"1997-01-23","value":1378.37},{"date":"1997-01-24","value":1363.83},{"date":"1997-01-27","value":1352.81},{"date":"1997-01-28","value":1354.37},{"date":"1997-01-29","value":1355.17},{"date":"1997-01-30","value":1371.02},{"date":"1997-01-31","value":1379.85},{"date":"1997-02-03","value":1376.05},{"date":"1997-02-04","value":1373.75},{"date":"1997-02-05","value":1348.44},{"date":"1997-02-06","value":1346.4},{"date":"1997-02-07","value":1357.71},{"date":"1997-02-10","value":1335.34},{"date":"1997-02-11","value":1331.51},{"date":"1997-02-12","value":1358.96},{"date":"1997-02-13","value":1370.81},{"date":"1997-02-14","value":1367.19},{"date":"1997-02-18","value":1365.79},{"date":"1997-02-19","value":1365.58},{"date":"1997-02-20","value":1347.4},{"date":"1997-02-21","value":1334.32},{"date":"1997-02-24","value":1345.08},{"date":"1997-02-25","value":1347.69},{"date":"1997-02-26","value":1340.55},{"date":"1997-02-27","value":1312.66},{"date":"1997-02-28","value":1309},{"date":"1997-03-03","value":1311.18},{"date":"1997-03-04","value":1317.37},{"date":"1997-03-05","value":1329.09},{"date":"1997-03-06","value":1315.43},{"date":"1997-03-07","value":1311.8},{"date":"1997-03-10","value":1322.72},{"date":"1997-03-11","value":1316.76},{"date":"1997-03-12","value":1304.13},{"date":"1997-03-13","value":1293.28},{"date":"1997-03-14","value":1292.97},{"date":"1997-03-17","value":1279.43},{"date":"1997-03-18","value":1269.34},{"date":"1997-03-19","value":1249.29},{"date":"1997-03-20","value":1259.26},{"date":"1997-03-21","value":1254.07},{"date":"1997-03-24","value":1242.64},{"date":"1997-03-25","value":1248.06},{"date":"1997-03-26","value":1269.08},{"date":"1997-03-27","value":1249.51},{"date":"1997-03-31","value":1221.7},{"date":"1997-04-01","value":1216.93},{"date":"1997-04-02","value":1201},{"date":"1997-04-03","value":1213.76},{"date":"1997-04-04","value":1236.73},{"date":"1997-04-07","value":1251.35},{"date":"1997-04-08","value":1257.37},{"date":"1997-04-09","value":1249.43},{"date":"1997-04-10","value":1235.77},{"date":"1997-04-11","value":1206.9},{"date":"1997-04-14","value":1216.41},{"date":"1997-04-15","value":1212.88},{"date":"1997-04-16","value":1210.27},{"date":"1997-04-17","value":1217.07},{"date":"1997-04-18","value":1222.57},{"date":"1997-04-21","value":1203.95},{"date":"1997-04-22","value":1212.74},{"date":"1997-04-23","value":1227.14},{"date":"1997-04-24","value":1228.1},{"date":"1997-04-25","value":1209.29},{"date":"1997-04-28","value":1217.03},{"date":"1997-04-29","value":1242.63},{"date":"1997-04-30","value":1260.76},{"date":"1997-05-01","value":1270.5},{"date":"1997-05-02","value":1305.33},{"date":"1997-05-05","value":1339.24},{"date":"1997-05-06","value":1328.3},{"date":"1997-05-07","value":1322.91},{"date":"1997-05-08","value":1330.83},{"date":"1997-05-09","value":1335.05},{"date":"1997-05-12","value":1344.19},{"date":"1997-05-13","value":1333.59},{"date":"1997-05-14","value":1335.55},{"date":"1997-05-15","value":1353.58},{"date":"1997-05-16","value":1340.73},{"date":"1997-05-19","value":1341.24},{"date":"1997-05-20","value":1363.88},{"date":"1997-05-21","value":1373.75},{"date":"1997-05-22","value":1372.6},{"date":"1997-05-23","value":1389.72},{"date":"1997-05-27","value":1409.21},{"date":"1997-05-28","value":1410.18},{"date":"1997-05-29","value":1403.04},{"date":"1997-05-30","value":1400.32},{"date":"1997-06-02","value":1404.79},{"date":"1997-06-03","value":1384.91},{"date":"1997-06-04","value":1379.67},{"date":"1997-06-05","value":1390.05},{"date":"1997-06-06","value":1404.84},{"date":"1997-06-09","value":1412.04},{"date":"1997-06-10","value":1401.69},{"date":"1997-06-11","value":1407.85},{"date":"1997-06-12","value":1411.32},{"date":"1997-06-13","value":1423.03},{"date":"1997-06-16","value":1431.95},{"date":"1997-06-17","value":1443.11},{"date":"1997-06-18","value":1432.43},{"date":"1997-06-19","value":1447.14},{"date":"1997-06-20","value":1447.1},{"date":"1997-06-23","value":1434.32},{"date":"1997-06-24","value":1452.43},{"date":"1997-06-25","value":1446.24},{"date":"1997-06-26","value":1436.38},{"date":"1997-06-27","value":1438.15},{"date":"1997-06-30","value":1442.07},{"date":"1997-07-01","value":1438.25},{"date":"1997-07-02","value":1455.61},{"date":"1997-07-03","value":1467.61},{"date":"1997-07-07","value":1470.74},{"date":"1997-07-08","value":1485.1},{"date":"1997-07-09","value":1486.63},{"date":"1997-07-10","value":1490.93},{"date":"1997-07-11","value":1502.62},{"date":"1997-07-14","value":1523.88},{"date":"1997-07-15","value":1542.11},{"date":"1997-07-16","value":1580.63},{"date":"1997-07-17","value":1568.85},{"date":"1997-07-18","value":1547.99},{"date":"1997-07-21","value":1536.23},{"date":"1997-07-22","value":1563.86},{"date":"1997-07-23","value":1567.65},{"date":"1997-07-24","value":1569.13},{"date":"1997-07-25","value":1569.58},{"date":"1997-07-28","value":1563.53},{"date":"1997-07-29","value":1572.32},{"date":"1997-07-30","value":1588.05},{"date":"1997-07-31","value":1593.81},{"date":"1997-08-01","value":1594.33},{"date":"1997-08-04","value":1605.45},{"date":"1997-08-05","value":1621.53},{"date":"1997-08-06","value":1630.44},{"date":"1997-08-07","value":1624.18},{"date":"1997-08-08","value":1598.52},{"date":"1997-08-11","value":1586.74},{"date":"1997-08-12","value":1576.24},{"date":"1997-08-13","value":1583.4},{"date":"1997-08-14","value":1586.69},{"date":"1997-08-15","value":1562.03},{"date":"1997-08-18","value":1569.52},{"date":"1997-08-19","value":1600.71},{"date":"1997-08-20","value":1628.7},{"date":"1997-08-21","value":1607.36},{"date":"1997-08-22","value":1598.69},{"date":"1997-08-25","value":1601.57},{"date":"1997-08-26","value":1591.3},{"date":"1997-08-27","value":1595.54},{"date":"1997-08-28","value":1581.32},{"date":"1997-08-29","value":1587.32},{"date":"1997-09-02","value":1618.09},{"date":"1997-09-03","value":1618.24},{"date":"1997-09-04","value":1624.63},{"date":"1997-09-05","value":1635.77},{"date":"1997-09-08","value":1645.35},{"date":"1997-09-09","value":1656.22},{"date":"1997-09-10","value":1639.25},{"date":"1997-09-11","value":1639.86},{"date":"1997-09-12","value":1649.33},{"date":"1997-09-15","value":1634.92},{"date":"1997-09-16","value":1668.6},{"date":"1997-09-17","value":1666.47},{"date":"1997-09-18","value":1670.02},{"date":"1997-09-19","value":1680.36},{"date":"1997-09-22","value":1689.45},{"date":"1997-09-23","value":1697.36},{"date":"1997-09-24","value":1687.41},{"date":"1997-09-25","value":1678.89},{"date":"1997-09-26","value":1682.24},{"date":"1997-09-29","value":1694.98},{"date":"1997-09-30","value":1685.69},{"date":"1997-10-01","value":1690.3},{"date":"1997-10-02","value":1702.41},{"date":"1997-10-03","value":1715.87},{"date":"1997-10-06","value":1721.91},{"date":"1997-10-07","value":1737.27},{"date":"1997-10-08","value":1741.77},{"date":"1997-10-09","value":1745.85},{"date":"1997-10-10","value":1739.03},{"date":"1997-10-13","value":1742.12},{"date":"1997-10-14","value":1732.79},{"date":"1997-10-15","value":1723.37},{"date":"1997-10-16","value":1699.66},{"date":"1997-10-17","value":1666.85},{"date":"1997-10-20","value":1685.45},{"date":"1997-10-21","value":1712.54},{"date":"1997-10-22","value":1708.08},{"date":"1997-10-23","value":1671.25},{"date":"1997-10-24","value":1650.92},{"date":"1997-10-27","value":1535.09},{"date":"1997-10-28","value":1603.02},{"date":"1997-10-29","value":1602.75},{"date":"1997-10-30","value":1570.41},{"date":"1997-10-31","value":1593.61},{"date":"1997-11-03","value":1629.98},{"date":"1997-11-04","value":1631.15},{"date":"1997-11-05","value":1637.33},{"date":"1997-11-06","value":1623.44},{"date":"1997-11-07","value":1602.4},{"date":"1997-11-10","value":1590.72},{"date":"1997-11-11","value":1584.86},{"date":"1997-11-12","value":1541.72},{"date":"1997-11-13","value":1559.25},{"date":"1997-11-14","value":1583.51},{"date":"1997-11-17","value":1614.11},{"date":"1997-11-18","value":1600.44},{"date":"1997-11-19","value":1601.22},{"date":"1997-11-20","value":1626.56},{"date":"1997-11-21","value":1620.75},{"date":"1997-11-24","value":1586.99},{"date":"1997-11-25","value":1589.04},{"date":"1997-11-26","value":1594.5},{"date":"1997-11-28","value":1600.55},{"date":"1997-12-01","value":1630.72},{"date":"1997-12-02","value":1606.37},{"date":"1997-12-03","value":1615.13},{"date":"1997-12-04","value":1613.42},{"date":"1997-12-05","value":1633.9},{"date":"1997-12-08","value":1651.54},{"date":"1997-12-09","value":1620.55},{"date":"1997-12-10","value":1596.61},{"date":"1997-12-11","value":1558.54},{"date":"1997-12-12","value":1536.58},{"date":"1997-12-15","value":1536.56},{"date":"1997-12-16","value":1553},{"date":"1997-12-17","value":1547.37},{"date":"1997-12-18","value":1523.19},{"date":"1997-12-19","value":1524.74},{"date":"1997-12-22","value":1532.06},{"date":"1997-12-23","value":1509.91},{"date":"1997-12-24","value":1499.53},{"date":"1997-12-26","value":1511.38},{"date":"1997-12-29","value":1537.45},{"date":"1997-12-30","value":1565.03},{"date":"1997-12-31","value":1570.35},{"date":"1998-01-02","value":1581.53},{"date":"1998-01-05","value":1594.12},{"date":"1998-01-06","value":1580.14},{"date":"1998-01-07","value":1561.7},{"date":"1998-01-08","value":1555.54},{"date":"1998-01-09","value":1503.22},{"date":"1998-01-12","value":1507.58},{"date":"1998-01-13","value":1541.63},{"date":"1998-01-14","value":1548.76},{"date":"1998-01-15","value":1547.06},{"date":"1998-01-16","value":1562.88},{"date":"1998-01-20","value":1590.14},{"date":"1998-01-21","value":1587.92},{"date":"1998-01-22","value":1576.51},{"date":"1998-01-23","value":1575.93},{"date":"1998-01-26","value":1561.46},{"date":"1998-01-27","value":1578.9},{"date":"1998-01-28","value":1610.82},{"date":"1998-01-29","value":1619.49},{"date":"1998-01-30","value":1619.36},{"date":"1998-02-02","value":1652.89},{"date":"1998-02-03","value":1666.34},{"date":"1998-02-04","value":1680.44},{"date":"1998-02-05","value":1676.9},{"date":"1998-02-06","value":1694.35},{"date":"1998-02-09","value":1690.43},{"date":"1998-02-10","value":1709.04},{"date":"1998-02-11","value":1708.55},{"date":"1998-02-12","value":1714.34},{"date":"1998-02-13","value":1710.42},{"date":"1998-02-17","value":1703.43},{"date":"1998-02-18","value":1715.73},{"date":"1998-02-19","value":1727.01},{"date":"1998-02-20","value":1728.13},{"date":"1998-02-23","value":1751.76},{"date":"1998-02-24","value":1738.71},{"date":"1998-02-25","value":1766.48},{"date":"1998-02-26","value":1777.11},{"date":"1998-02-27","value":1770.51},{"date":"1998-03-02","value":1758.54},{"date":"1998-03-03","value":1757.14},{"date":"1998-03-04","value":1759.7},{"date":"1998-03-05","value":1711.92},{"date":"1998-03-06","value":1753.49},{"date":"1998-03-09","value":1725.16},{"date":"1998-03-10","value":1748.51},{"date":"1998-03-11","value":1756.85},{"date":"1998-03-12","value":1764.06},{"date":"1998-03-13","value":1771.66},{"date":"1998-03-16","value":1788.18},{"date":"1998-03-17","value":1779.3},{"date":"1998-03-18","value":1788.28},{"date":"1998-03-19","value":1799.98},{"date":"1998-03-20","value":1789.16},{"date":"1998-03-23","value":1792.51},{"date":"1998-03-24","value":1812.44},{"date":"1998-03-25","value":1824.51},{"date":"1998-03-26","value":1828.54},{"date":"1998-03-27","value":1823.62},{"date":"1998-03-30","value":1818.7},{"date":"1998-03-31","value":1835.68},{"date":"1998-04-01","value":1847.66},{"date":"1998-04-02","value":1852.96},{"date":"1998-04-03","value":1855.4},{"date":"1998-04-06","value":1829.14},{"date":"1998-04-07","value":1798.71},{"date":"1998-04-08","value":1807.01},{"date":"1998-04-09","value":1820.24},{"date":"1998-04-13","value":1824.95},{"date":"1998-04-14","value":1843.03},{"date":"1998-04-15","value":1863.26},{"date":"1998-04-16","value":1858.24},{"date":"1998-04-17","value":1866.6},{"date":"1998-04-20","value":1887.14},{"date":"1998-04-21","value":1903.87},{"date":"1998-04-22","value":1917.61},{"date":"1998-04-23","value":1881.39},{"date":"1998-04-24","value":1868.96},{"date":"1998-04-27","value":1820.31},{"date":"1998-04-28","value":1831.77},{"date":"1998-04-29","value":1851.64},{"date":"1998-04-30","value":1868.41},{"date":"1998-05-01","value":1873.44},{"date":"1998-05-04","value":1878.86},{"date":"1998-05-05","value":1864.91},{"date":"1998-05-06","value":1856.68},{"date":"1998-05-07","value":1835.14},{"date":"1998-05-08","value":1864.37},{"date":"1998-05-11","value":1848.07},{"date":"1998-05-12","value":1860.16},{"date":"1998-05-13","value":1866.18},{"date":"1998-05-14","value":1865.36},{"date":"1998-05-15","value":1846.77},{"date":"1998-05-18","value":1831.62},{"date":"1998-05-19","value":1845.87},{"date":"1998-05-20","value":1831.75},{"date":"1998-05-21","value":1820.99},{"date":"1998-05-22","value":1805},{"date":"1998-05-26","value":1778.09},{"date":"1998-05-27","value":1781.1},{"date":"1998-05-28","value":1794.62},{"date":"1998-05-29","value":1778.87},{"date":"1998-06-01","value":1746.82},{"date":"1998-06-02","value":1761.79},{"date":"1998-06-03","value":1742.31},{"date":"1998-06-04","value":1769.95},{"date":"1998-06-05","value":1782.92},{"date":"1998-06-08","value":1787.77},{"date":"1998-06-09","value":1800.76},{"date":"1998-06-10","value":1773.25},{"date":"1998-06-11","value":1749.75},{"date":"1998-06-12","value":1745.05},{"date":"1998-06-15","value":1715.75},{"date":"1998-06-16","value":1753.12},{"date":"1998-06-17","value":1776.4},{"date":"1998-06-18","value":1772.7},{"date":"1998-06-19","value":1781.29},{"date":"1998-06-22","value":1805.82},{"date":"1998-06-23","value":1844.57},{"date":"1998-06-24","value":1877.76},{"date":"1998-06-25","value":1863.25},{"date":"1998-06-26","value":1869.53},{"date":"1998-06-29","value":1891.08},{"date":"1998-06-30","value":1894.74},{"date":"1998-07-01","value":1914.46},{"date":"1998-07-02","value":1894},{"date":"1998-07-06","value":1909.47},{"date":"1998-07-07","value":1908.11},{"date":"1998-07-08","value":1935.39},{"date":"1998-07-09","value":1939.82},{"date":"1998-07-10","value":1943.04},{"date":"1998-07-13","value":1965.53},{"date":"1998-07-14","value":1968.41},{"date":"1998-07-15","value":1994.54},{"date":"1998-07-16","value":2000.56},{"date":"1998-07-17","value":2008.76},{"date":"1998-07-20","value":2014.25},{"date":"1998-07-21","value":1979.14},{"date":"1998-07-22","value":1969.75},{"date":"1998-07-23","value":1935.22},{"date":"1998-07-24","value":1930.99},{"date":"1998-07-27","value":1933.26},{"date":"1998-07-28","value":1896.53},{"date":"1998-07-29","value":1881.49},{"date":"1998-07-30","value":1919.58},{"date":"1998-07-31","value":1872.39},{"date":"1998-08-03","value":1851.1},{"date":"1998-08-04","value":1785.64},{"date":"1998-08-05","value":1788.2},{"date":"1998-08-06","value":1829.51},{"date":"1998-08-07","value":1846.77},{"date":"1998-08-10","value":1839.21},{"date":"1998-08-11","value":1792.7},{"date":"1998-08-12","value":1825.53},{"date":"1998-08-13","value":1802.54},{"date":"1998-08-14","value":1790.19},{"date":"1998-08-17","value":1818.04},{"date":"1998-08-18","value":1855.12},{"date":"1998-08-19","value":1842.69},{"date":"1998-08-20","value":1832.45},{"date":"1998-08-21","value":1797.61},{"date":"1998-08-24","value":1790.82},{"date":"1998-08-25","value":1798.17},{"date":"1998-08-26","value":1768.13},{"date":"1998-08-27","value":1686.41},{"date":"1998-08-28","value":1639.68},{"date":"1998-08-31","value":1499.25},{"date":"1998-09-01","value":1575.09},{"date":"1998-09-02","value":1592.85},{"date":"1998-09-03","value":1571.86},{"date":"1998-09-04","value":1566.52},{"date":"1998-09-08","value":1660.86},{"date":"1998-09-09","value":1624.55},{"date":"1998-09-10","value":1585.33},{"date":"1998-09-11","value":1641.64},{"date":"1998-09-14","value":1665.69},{"date":"1998-09-15","value":1678.11},{"date":"1998-09-16","value":1689.91},{"date":"1998-09-17","value":1646.25},{"date":"1998-09-18","value":1663.77},{"date":"1998-09-21","value":1680.43},{"date":"1998-09-22","value":1697.8},{"date":"1998-09-23","value":1760.27},{"date":"1998-09-24","value":1720.34},{"date":"1998-09-25","value":1743.59},{"date":"1998-09-28","value":1739.22},{"date":"1998-09-29","value":1734.05},{"date":"1998-09-30","value":1693.84},{"date":"1998-10-01","value":1612.33},{"date":"1998-10-02","value":1614.98},{"date":"1998-10-05","value":1536.69},{"date":"1998-10-06","value":1510.89},{"date":"1998-10-07","value":1462.61},{"date":"1998-10-08","value":1419.12},{"date":"1998-10-09","value":1492.49},{"date":"1998-10-12","value":1546.08},{"date":"1998-10-13","value":1509.45},{"date":"1998-10-14","value":1540.97},{"date":"1998-10-15","value":1611.01},{"date":"1998-10-16","value":1620.95},{"date":"1998-10-19","value":1648.73},{"date":"1998-10-20","value":1639.19},{"date":"1998-10-21","value":1674.75},{"date":"1998-10-22","value":1702.64},{"date":"1998-10-23","value":1693.86},{"date":"1998-10-26","value":1724.98},{"date":"1998-10-27","value":1717.63},{"date":"1998-10-28","value":1737.35},{"date":"1998-10-29","value":1757.19},{"date":"1998-10-30","value":1771.39},{"date":"1998-11-02","value":1800.91},{"date":"1998-11-03","value":1788.43},{"date":"1998-11-04","value":1823.57},{"date":"1998-11-05","value":1837.1},{"date":"1998-11-06","value":1856.56},{"date":"1998-11-09","value":1861.05},{"date":"1998-11-10","value":1865.62},{"date":"1998-11-11","value":1862.11},{"date":"1998-11-12","value":1851.06},{"date":"1998-11-13","value":1847.99},{"date":"1998-11-16","value":1861.68},{"date":"1998-11-17","value":1878.52},{"date":"1998-11-18","value":1897.44},{"date":"1998-11-19","value":1919.68},{"date":"1998-11-20","value":1928.21},{"date":"1998-11-23","value":1977.42},{"date":"1998-11-24","value":1965.88},{"date":"1998-11-25","value":1985.21},{"date":"1998-11-27","value":2016.44},{"date":"1998-11-30","value":1949.54},{"date":"1998-12-01","value":2003.75},{"date":"1998-12-02","value":1995.21},{"date":"1998-12-03","value":1954.33},{"date":"1998-12-04","value":2003.16},{"date":"1998-12-07","value":2040.64},{"date":"1998-12-08","value":2034.75},{"date":"1998-12-09","value":2050.42},{"date":"1998-12-10","value":2015.96},{"date":"1998-12-11","value":2029.31},{"date":"1998-12-14","value":1966.92},{"date":"1998-12-15","value":2012.6},{"date":"1998-12-16","value":2009.36},{"date":"1998-12-17","value":2043.88},{"date":"1998-12-18","value":2086.14},{"date":"1998-12-21","value":2138.03},{"date":"1998-12-22","value":2120.98},{"date":"1998-12-23","value":2172.54},{"date":"1998-12-24","value":2163.03},{"date":"1998-12-28","value":2180.3},{"date":"1998-12-29","value":2181.77},{"date":"1998-12-30","value":2166.95},{"date":"1998-12-31","value":2192.69},{"date":"1999-01-04","value":2208.05},{"date":"1999-01-05","value":2251.27},{"date":"1999-01-06","value":2320.86},{"date":"1999-01-07","value":2326.09},{"date":"1999-01-08","value":2344.41},{"date":"1999-01-11","value":2384.59},{"date":"1999-01-12","value":2320.75},{"date":"1999-01-13","value":2316.81},{"date":"1999-01-14","value":2276.82},{"date":"1999-01-15","value":2348.2},{"date":"1999-01-19","value":2408.17},{"date":"1999-01-20","value":2415.49},{"date":"1999-01-21","value":2344.72},{"date":"1999-01-22","value":2338.88},{"date":"1999-01-25","value":2369.31},{"date":"1999-01-26","value":2433.41},{"date":"1999-01-27","value":2407.14},{"date":"1999-01-28","value":2477.34},{"date":"1999-01-29","value":2505.89},{"date":"1999-02-01","value":2510.09},{"date":"1999-02-02","value":2463.42},{"date":"1999-02-03","value":2493.41},{"date":"1999-02-04","value":2410.07},{"date":"1999-02-05","value":2373.62},{"date":"1999-02-08","value":2404.92},{"date":"1999-02-09","value":2310.79},{"date":"1999-02-10","value":2309.5},{"date":"1999-02-11","value":2405.55},{"date":"1999-02-12","value":2321.89},{"date":"1999-02-16","value":2313.87},{"date":"1999-02-17","value":2248.91},{"date":"1999-02-18","value":2260.55},{"date":"1999-02-19","value":2283.6},{"date":"1999-02-22","value":2342.01},{"date":"1999-02-23","value":2376.35},{"date":"1999-02-24","value":2339.38},{"date":"1999-02-25","value":2326.82},{"date":"1999-02-26","value":2288.03},{"date":"1999-03-01","value":2295.18},{"date":"1999-03-02","value":2259.03},{"date":"1999-03-03","value":2265.2},{"date":"1999-03-04","value":2292.89},{"date":"1999-03-05","value":2337.11},{"date":"1999-03-08","value":2397.62},{"date":"1999-03-09","value":2392.94},{"date":"1999-03-10","value":2406},{"date":"1999-03-11","value":2412.25},{"date":"1999-03-12","value":2381.53},{"date":"1999-03-15","value":2431.44},{"date":"1999-03-16","value":2439.27},{"date":"1999-03-17","value":2428.97},{"date":"1999-03-18","value":2462.96},{"date":"1999-03-19","value":2421.27},{"date":"1999-03-22","value":2395.94},{"date":"1999-03-23","value":2322.84},{"date":"1999-03-24","value":2365.28},{"date":"1999-03-25","value":2434.8},{"date":"1999-03-26","value":2419.17},{"date":"1999-03-29","value":2492.84},{"date":"1999-03-30","value":2480.29},{"date":"1999-03-31","value":2461.4},{"date":"1999-04-01","value":2493.37},{"date":"1999-04-05","value":2560.06},{"date":"1999-04-06","value":2563.17},{"date":"1999-04-07","value":2544.43},{"date":"1999-04-08","value":2573.39},{"date":"1999-04-09","value":2593.05},{"date":"1999-04-12","value":2598.81},{"date":"1999-04-13","value":2583.5},{"date":"1999-04-14","value":2507.28},{"date":"1999-04-15","value":2521.77},{"date":"1999-04-16","value":2484.04},{"date":"1999-04-19","value":2345.61},{"date":"1999-04-20","value":2409.64},{"date":"1999-04-21","value":2489.08},{"date":"1999-04-22","value":2561.61},{"date":"1999-04-23","value":2590.69},{"date":"1999-04-26","value":2652.05},{"date":"1999-04-27","value":2602.41},{"date":"1999-04-28","value":2550.37},{"date":"1999-04-29","value":2528.44},{"date":"1999-04-30","value":2542.85},{"date":"1999-05-03","value":2535.58},{"date":"1999-05-04","value":2485.12},{"date":"1999-05-05","value":2534.45},{"date":"1999-05-06","value":2472.28},{"date":"1999-05-07","value":2503.62},{"date":"1999-05-10","value":2526.39},{"date":"1999-05-11","value":2566.68},{"date":"1999-05-12","value":2606.54},{"date":"1999-05-13","value":2582},{"date":"1999-05-14","value":2527.86},{"date":"1999-05-17","value":2561.84},{"date":"1999-05-18","value":2558.36},{"date":"1999-05-19","value":2577.4},{"date":"1999-05-20","value":2542.23},{"date":"1999-05-21","value":2520.14},{"date":"1999-05-24","value":2453.66},{"date":"1999-05-25","value":2380.9},{"date":"1999-05-26","value":2427.18},{"date":"1999-05-27","value":2419.15},{"date":"1999-05-28","value":2470.52},{"date":"1999-06-01","value":2412.03},{"date":"1999-06-02","value":2432.41},{"date":"1999-06-03","value":2403.32},{"date":"1999-06-04","value":2478.34},{"date":"1999-06-07","value":2524.21},{"date":"1999-06-08","value":2474.56},{"date":"1999-06-09","value":2519.35},{"date":"1999-06-10","value":2484.62},{"date":"1999-06-11","value":2447.88},{"date":"1999-06-14","value":2398.31},{"date":"1999-06-15","value":2414.67},{"date":"1999-06-16","value":2517.83},{"date":"1999-06-17","value":2544.15},{"date":"1999-06-18","value":2563.44},{"date":"1999-06-21","value":2630.28},{"date":"1999-06-22","value":2580.26},{"date":"1999-06-23","value":2598.12},{"date":"1999-06-24","value":2553.99},{"date":"1999-06-25","value":2552.65},{"date":"1999-06-28","value":2602.44},{"date":"1999-06-29","value":2642.11},{"date":"1999-06-30","value":2686.12},{"date":"1999-07-01","value":2706.18},{"date":"1999-07-02","value":2741.02},{"date":"1999-07-06","value":2736.78},{"date":"1999-07-07","value":2743.04},{"date":"1999-07-08","value":2771.86},{"date":"1999-07-09","value":2793.07},{"date":"1999-07-12","value":2790.44},{"date":"1999-07-13","value":2778.23},{"date":"1999-07-14","value":2818.13},{"date":"1999-07-15","value":2839.37},{"date":"1999-07-16","value":2864.48},{"date":"1999-07-19","value":2830.29},{"date":"1999-07-20","value":2732.18},{"date":"1999-07-21","value":2761.77},{"date":"1999-07-22","value":2684.44},{"date":"1999-07-23","value":2692.4},{"date":"1999-07-26","value":2619.19},{"date":"1999-07-27","value":2679.33},{"date":"1999-07-28","value":2705.84},{"date":"1999-07-29","value":2640.01},{"date":"1999-07-30","value":2638.49},{"date":"1999-08-02","value":2623.63},{"date":"1999-08-03","value":2587.99},{"date":"1999-08-04","value":2540},{"date":"1999-08-05","value":2565.83},{"date":"1999-08-06","value":2547.97},{"date":"1999-08-09","value":2518.98},{"date":"1999-08-10","value":2490.11},{"date":"1999-08-11","value":2564.98},{"date":"1999-08-12","value":2549.49},{"date":"1999-08-13","value":2637.81},{"date":"1999-08-16","value":2645.28},{"date":"1999-08-17","value":2671.22},{"date":"1999-08-18","value":2657.73},{"date":"1999-08-19","value":2621.43},{"date":"1999-08-20","value":2648.33},{"date":"1999-08-23","value":2719.57},{"date":"1999-08-24","value":2752.37},{"date":"1999-08-25","value":2805.6},{"date":"1999-08-26","value":2774.62},{"date":"1999-08-27","value":2758.9},{"date":"1999-08-30","value":2712.69},{"date":"1999-08-31","value":2739.35},{"date":"1999-09-01","value":2750.8},{"date":"1999-09-02","value":2734.24},{"date":"1999-09-03","value":2843.11},{"date":"1999-09-07","value":2837.26},{"date":"1999-09-08","value":2808.74},{"date":"1999-09-09","value":2852.02},{"date":"1999-09-10","value":2887.06},{"date":"1999-09-13","value":2844.77},{"date":"1999-09-14","value":2868.29},{"date":"1999-09-15","value":2814.17},{"date":"1999-09-16","value":2806.72},{"date":"1999-09-17","value":2869.62},{"date":"1999-09-20","value":2886.15},{"date":"1999-09-21","value":2821.1},{"date":"1999-09-22","value":2858.16},{"date":"1999-09-23","value":2749.83},{"date":"1999-09-24","value":2740.41},{"date":"1999-09-27","value":2761.75},{"date":"1999-09-28","value":2756.25},{"date":"1999-09-29","value":2730.27},{"date":"1999-09-30","value":2746.16},{"date":"1999-10-01","value":2736.85},{"date":"1999-10-04","value":2795.97},{"date":"1999-10-05","value":2799.67},{"date":"1999-10-06","value":2857.21},{"date":"1999-10-07","value":2860.7},{"date":"1999-10-08","value":2886.57},{"date":"1999-10-11","value":2915.95},{"date":"1999-10-12","value":2872.43},{"date":"1999-10-13","value":2801.27},{"date":"1999-10-14","value":2806.84},{"date":"1999-10-15","value":2731.83},{"date":"1999-10-18","value":2689.15},{"date":"1999-10-19","value":2688.18},{"date":"1999-10-20","value":2788.13},{"date":"1999-10-21","value":2801.95},{"date":"1999-10-22","value":2816.52},{"date":"1999-10-25","value":2815.95},{"date":"1999-10-26","value":2811.47},{"date":"1999-10-27","value":2802.52},{"date":"1999-10-28","value":2875.22},{"date":"1999-10-29","value":2966.43},{"date":"1999-11-01","value":2967.65},{"date":"1999-11-02","value":2981.63},{"date":"1999-11-03","value":3028.51},{"date":"1999-11-04","value":3055.95},{"date":"1999-11-05","value":3102.29},{"date":"1999-11-08","value":3143.97},{"date":"1999-11-09","value":3125.04},{"date":"1999-11-10","value":3155.96},{"date":"1999-11-11","value":3197.29},{"date":"1999-11-12","value":3221.15},{"date":"1999-11-15","value":3219.54},{"date":"1999-11-16","value":3295.52},{"date":"1999-11-17","value":3269.39},{"date":"1999-11-18","value":3347.11},{"date":"1999-11-19","value":3369.25},{"date":"1999-11-22","value":3392.56},{"date":"1999-11-23","value":3342.87},{"date":"1999-11-24","value":3420.5},{"date":"1999-11-26","value":3447.81},{"date":"1999-11-29","value":3421.37},{"date":"1999-11-30","value":3336.16},{"date":"1999-12-01","value":3353.71},{"date":"1999-12-02","value":3452.78},{"date":"1999-12-03","value":3520.63},{"date":"1999-12-06","value":3546.01},{"date":"1999-12-07","value":3586.92},{"date":"1999-12-08","value":3586.08},{"date":"1999-12-09","value":3594.17},{"date":"1999-12-10","value":3620.24},{"date":"1999-12-13","value":3658.17},{"date":"1999-12-14","value":3571.66},{"date":"1999-12-15","value":3621.95},{"date":"1999-12-16","value":3715.06},{"date":"1999-12-17","value":3753.06},{"date":"1999-12-20","value":3783.87},{"date":"1999-12-21","value":3911.15},{"date":"1999-12-22","value":3937.3},{"date":"1999-12-23","value":3969.44},{"date":"1999-12-27","value":3975.38},{"date":"1999-12-28","value":3972.11},{"date":"1999-12-29","value":4041.46},{"date":"1999-12-30","value":4036.87},{"date":"1999-12-31","value":4069.31},{"date":"2000-01-03","value":4131.15},{"date":"2000-01-04","value":3901.69},{"date":"2000-01-05","value":3877.54},{"date":"2000-01-06","value":3727.13},{"date":"2000-01-07","value":3882.62},{"date":"2000-01-10","value":4049.67},{"date":"2000-01-11","value":3921.19},{"date":"2000-01-12","value":3850.02},{"date":"2000-01-13","value":3957.21},{"date":"2000-01-14","value":4064.27},{"date":"2000-01-18","value":4130.81},{"date":"2000-01-19","value":4151.29},{"date":"2000-01-20","value":4189.51},{"date":"2000-01-21","value":4235.4},{"date":"2000-01-24","value":4096.08},{"date":"2000-01-25","value":4167.41},{"date":"2000-01-26","value":4069.91},{"date":"2000-01-27","value":4039.56},{"date":"2000-01-28","value":3887.07},{"date":"2000-01-31","value":3940.35},{"date":"2000-02-01","value":4051.98},{"date":"2000-02-02","value":4073.96},{"date":"2000-02-03","value":4210.98},{"date":"2000-02-04","value":4244.14},{"date":"2000-02-07","value":4321.77},{"date":"2000-02-08","value":4427.5},{"date":"2000-02-09","value":4363.24},{"date":"2000-02-10","value":4485.63},{"date":"2000-02-11","value":4395.45},{"date":"2000-02-14","value":4418.55},{"date":"2000-02-15","value":4420.77},{"date":"2000-02-16","value":4427.65},{"date":"2000-02-17","value":4548.92},{"date":"2000-02-18","value":4411.74},{"date":"2000-02-22","value":4382.12},{"date":"2000-02-23","value":4550.33},{"date":"2000-02-24","value":4617.65},{"date":"2000-02-25","value":4590.5},{"date":"2000-02-28","value":4577.85},{"date":"2000-02-29","value":4696.69},{"date":"2000-03-01","value":4784.08},{"date":"2000-03-02","value":4754.51},{"date":"2000-03-03","value":4914.79},{"date":"2000-03-06","value":4904.85},{"date":"2000-03-07","value":4847.84},{"date":"2000-03-08","value":4897.26},{"date":"2000-03-09","value":5046.86},{"date":"2000-03-10","value":5048.62},{"date":"2000-03-13","value":4907.24},{"date":"2000-03-14","value":4706.63},{"date":"2000-03-15","value":4582.62},{"date":"2000-03-16","value":4717.39},{"date":"2000-03-17","value":4798.13},{"date":"2000-03-20","value":4610},{"date":"2000-03-21","value":4711.68},{"date":"2000-03-22","value":4864.75},{"date":"2000-03-23","value":4940.61},{"date":"2000-03-24","value":4963.03},{"date":"2000-03-27","value":4958.56},{"date":"2000-03-28","value":4833.89},{"date":"2000-03-29","value":4644.67},{"date":"2000-03-30","value":4457.89},{"date":"2000-03-31","value":4572.83},{"date":"2000-04-03","value":4223.68},{"date":"2000-04-04","value":4148.89},{"date":"2000-04-05","value":4169.22},{"date":"2000-04-06","value":4267.56},{"date":"2000-04-07","value":4446.45},{"date":"2000-04-10","value":4188.2},{"date":"2000-04-11","value":4055.9},{"date":"2000-04-12","value":3769.63},{"date":"2000-04-13","value":3676.78},{"date":"2000-04-14","value":3321.29},{"date":"2000-04-17","value":3539.16},{"date":"2000-04-18","value":3793.57},{"date":"2000-04-19","value":3706.41},{"date":"2000-04-20","value":3643.88},{"date":"2000-04-24","value":3482.48},{"date":"2000-04-25","value":3711.23},{"date":"2000-04-26","value":3630.09},{"date":"2000-04-27","value":3774.03},{"date":"2000-04-28","value":3860.66},{"date":"2000-05-01","value":3958.08},{"date":"2000-05-02","value":3785.45},{"date":"2000-05-03","value":3707.31},{"date":"2000-05-04","value":3720.24},{"date":"2000-05-05","value":3816.82},{"date":"2000-05-08","value":3669.38},{"date":"2000-05-09","value":3585.01},{"date":"2000-05-10","value":3384.73},{"date":"2000-05-11","value":3499.58},{"date":"2000-05-12","value":3529.06},{"date":"2000-05-15","value":3607.65},{"date":"2000-05-16","value":3717.57},{"date":"2000-05-17","value":3644.96},{"date":"2000-05-18","value":3538.71},{"date":"2000-05-19","value":3390.4},{"date":"2000-05-22","value":3364.21},{"date":"2000-05-23","value":3164.55},{"date":"2000-05-24","value":3270.61},{"date":"2000-05-25","value":3205.35},{"date":"2000-05-26","value":3205.11},{"date":"2000-05-30","value":3459.48},{"date":"2000-05-31","value":3400.91},{"date":"2000-06-01","value":3582.5},{"date":"2000-06-02","value":3813.38},{"date":"2000-06-05","value":3821.76},{"date":"2000-06-06","value":3756.37},{"date":"2000-06-07","value":3839.26},{"date":"2000-06-08","value":3825.56},{"date":"2000-06-09","value":3874.84},{"date":"2000-06-12","value":3767.91},{"date":"2000-06-13","value":3851.06},{"date":"2000-06-14","value":3797.41},{"date":"2000-06-15","value":3845.74},{"date":"2000-06-16","value":3860.56},{"date":"2000-06-19","value":3989.83},{"date":"2000-06-20","value":4013.36},{"date":"2000-06-21","value":4064.01},{"date":"2000-06-22","value":3936.84},{"date":"2000-06-23","value":3845.34},{"date":"2000-06-26","value":3912.12},{"date":"2000-06-27","value":3858.96},{"date":"2000-06-28","value":3940.34},{"date":"2000-06-29","value":3877.23},{"date":"2000-06-30","value":3966.11},{"date":"2000-07-03","value":3991.93},{"date":"2000-07-05","value":3863.1},{"date":"2000-07-06","value":3960.57},{"date":"2000-07-07","value":4023.2},{"date":"2000-07-10","value":3980.29},{"date":"2000-07-11","value":3956.42},{"date":"2000-07-12","value":4099.59},{"date":"2000-07-13","value":4174.86},{"date":"2000-07-14","value":4246.18},{"date":"2000-07-17","value":4274.67},{"date":"2000-07-18","value":4177.17},{"date":"2000-07-19","value":4055.63},{"date":"2000-07-20","value":4184.56},{"date":"2000-07-21","value":4094.45},{"date":"2000-07-24","value":3981.57},{"date":"2000-07-25","value":4029.57},{"date":"2000-07-26","value":3987.72},{"date":"2000-07-27","value":3842.23},{"date":"2000-07-28","value":3663},{"date":"2000-07-31","value":3766.99},{"date":"2000-08-01","value":3685.52},{"date":"2000-08-02","value":3658.46},{"date":"2000-08-03","value":3759.88},{"date":"2000-08-04","value":3787.36},{"date":"2000-08-07","value":3862.99},{"date":"2000-08-08","value":3848.55},{"date":"2000-08-09","value":3853.5},{"date":"2000-08-10","value":3759.99},{"date":"2000-08-11","value":3789.47},{"date":"2000-08-14","value":3849.69},{"date":"2000-08-15","value":3851.66},{"date":"2000-08-16","value":3861.2},{"date":"2000-08-17","value":3940.87},{"date":"2000-08-18","value":3930.34},{"date":"2000-08-21","value":3953.15},{"date":"2000-08-22","value":3958.21},{"date":"2000-08-23","value":4011.01},{"date":"2000-08-24","value":4053.28},{"date":"2000-08-25","value":4042.68},{"date":"2000-08-28","value":4070.59},{"date":"2000-08-29","value":4082.17},{"date":"2000-08-30","value":4103.81},{"date":"2000-08-31","value":4206.35},{"date":"2000-09-01","value":4234.33},{"date":"2000-09-05","value":4143.18},{"date":"2000-09-06","value":4013.34},{"date":"2000-09-07","value":4098.35},{"date":"2000-09-08","value":3978.41},{"date":"2000-09-11","value":3896.35},{"date":"2000-09-12","value":3849.51},{"date":"2000-09-13","value":3893.89},{"date":"2000-09-14","value":3913.86},{"date":"2000-09-15","value":3835.23},{"date":"2000-09-18","value":3726.52},{"date":"2000-09-19","value":3865.64},{"date":"2000-09-20","value":3897.44},{"date":"2000-09-21","value":3828.87},{"date":"2000-09-22","value":3803.76},{"date":"2000-09-25","value":3741.22},{"date":"2000-09-26","value":3689.1},{"date":"2000-09-27","value":3656.3},{"date":"2000-09-28","value":3778.32},{"date":"2000-09-29","value":3672.82},{"date":"2000-10-02","value":3568.9},{"date":"2000-10-03","value":3455.83},{"date":"2000-10-04","value":3523.1},{"date":"2000-10-05","value":3472.1},{"date":"2000-10-06","value":3361.01},{"date":"2000-10-09","value":3355.56},{"date":"2000-10-10","value":3240.54},{"date":"2000-10-11","value":3168.49},{"date":"2000-10-12","value":3074.68},{"date":"2000-10-13","value":3316.77},{"date":"2000-10-16","value":3290.28},{"date":"2000-10-17","value":3213.96},{"date":"2000-10-18","value":3171.56},{"date":"2000-10-19","value":3418.6},{"date":"2000-10-20","value":3483.14},{"date":"2000-10-23","value":3468.69},{"date":"2000-10-24","value":3419.79},{"date":"2000-10-25","value":3229.57},{"date":"2000-10-26","value":3272.18},{"date":"2000-10-27","value":3278.36},{"date":"2000-10-30","value":3191.4},{"date":"2000-10-31","value":3369.63},{"date":"2000-11-01","value":3333.39},{"date":"2000-11-02","value":3429.02},{"date":"2000-11-03","value":3451.58},{"date":"2000-11-06","value":3416.21},{"date":"2000-11-07","value":3415.79},{"date":"2000-11-08","value":3231.7},{"date":"2000-11-09","value":3200.35},{"date":"2000-11-10","value":3028.99},{"date":"2000-11-13","value":2966.72},{"date":"2000-11-14","value":3138.27},{"date":"2000-11-15","value":3165.49},{"date":"2000-11-16","value":3031.88},{"date":"2000-11-17","value":3027.19},{"date":"2000-11-20","value":2875.64},{"date":"2000-11-21","value":2871.45},{"date":"2000-11-22","value":2755.34},{"date":"2000-11-24","value":2904.38},{"date":"2000-11-27","value":2880.49},{"date":"2000-11-28","value":2734.98},{"date":"2000-11-29","value":2706.93},{"date":"2000-11-30","value":2597.93},{"date":"2000-12-01","value":2645.29},{"date":"2000-12-04","value":2615.75},{"date":"2000-12-05","value":2889.8},{"date":"2000-12-06","value":2796.5},{"date":"2000-12-07","value":2752.66},{"date":"2000-12-08","value":2917.43},{"date":"2000-12-11","value":3015.1},{"date":"2000-12-12","value":2931.77},{"date":"2000-12-13","value":2822.77},{"date":"2000-12-14","value":2728.51},{"date":"2000-12-15","value":2653.27},{"date":"2000-12-18","value":2624.52},{"date":"2000-12-19","value":2511.71},{"date":"2000-12-20","value":2332.78},{"date":"2000-12-21","value":2340.12},{"date":"2000-12-22","value":2517.02},{"date":"2000-12-26","value":2493.52},{"date":"2000-12-27","value":2539.35},{"date":"2000-12-28","value":2557.76},{"date":"2000-12-29","value":2470.52},{"date":"2001-01-02","value":2291.86},{"date":"2001-01-03","value":2616.69},{"date":"2001-01-04","value":2566.83},{"date":"2001-01-05","value":2407.65},{"date":"2001-01-08","value":2395.92},{"date":"2001-01-09","value":2441.3},{"date":"2001-01-10","value":2524.18},{"date":"2001-01-11","value":2640.57},{"date":"2001-01-12","value":2626.5},{"date":"2001-01-16","value":2618.55},{"date":"2001-01-17","value":2682.78},{"date":"2001-01-18","value":2768.49},{"date":"2001-01-19","value":2770.38},{"date":"2001-01-22","value":2757.91},{"date":"2001-01-23","value":2840.39},{"date":"2001-01-24","value":2859.15},{"date":"2001-01-25","value":2754.28},{"date":"2001-01-26","value":2781.3},{"date":"2001-01-29","value":2838.34},{"date":"2001-01-30","value":2838.35},{"date":"2001-01-31","value":2772.73},{"date":"2001-02-01","value":2782.79},{"date":"2001-02-02","value":2660.5},{"date":"2001-02-05","value":2643.21},{"date":"2001-02-06","value":2664.49},{"date":"2001-02-07","value":2607.82},{"date":"2001-02-08","value":2562.06},{"date":"2001-02-09","value":2470.97},{"date":"2001-02-12","value":2489.66},{"date":"2001-02-13","value":2427.72},{"date":"2001-02-14","value":2491.4},{"date":"2001-02-15","value":2552.91},{"date":"2001-02-16","value":2425.38},{"date":"2001-02-20","value":2318.35},{"date":"2001-02-21","value":2268.94},{"date":"2001-02-22","value":2244.96},{"date":"2001-02-23","value":2262.51},{"date":"2001-02-26","value":2308.5},{"date":"2001-02-27","value":2207.82},{"date":"2001-02-28","value":2151.83},{"date":"2001-03-01","value":2183.37},{"date":"2001-03-02","value":2117.63},{"date":"2001-03-05","value":2142.92},{"date":"2001-03-06","value":2204.43},{"date":"2001-03-07","value":2223.92},{"date":"2001-03-08","value":2168.73},{"date":"2001-03-09","value":2052.78},{"date":"2001-03-12","value":1923.38},{"date":"2001-03-13","value":2014.78},{"date":"2001-03-14","value":1972.09},{"date":"2001-03-15","value":1940.71},{"date":"2001-03-16","value":1890.91},{"date":"2001-03-19","value":1951.18},{"date":"2001-03-20","value":1857.44},{"date":"2001-03-21","value":1830.23},{"date":"2001-03-22","value":1897.7},{"date":"2001-03-23","value":1928.68},{"date":"2001-03-26","value":1918.49},{"date":"2001-03-27","value":1972.26},{"date":"2001-03-28","value":1854.13},{"date":"2001-03-29","value":1820.57},{"date":"2001-03-30","value":1840.26},{"date":"2001-04-02","value":1782.97},{"date":"2001-04-03","value":1673},{"date":"2001-04-04","value":1638.8},{"date":"2001-04-05","value":1785},{"date":"2001-04-06","value":1720.36},{"date":"2001-04-09","value":1745.71},{"date":"2001-04-10","value":1852.03},{"date":"2001-04-11","value":1898.95},{"date":"2001-04-12","value":1961.43},{"date":"2001-04-16","value":1909.57},{"date":"2001-04-17","value":1923.22},{"date":"2001-04-18","value":2079.44},{"date":"2001-04-19","value":2182.14},{"date":"2001-04-20","value":2163.41},{"date":"2001-04-23","value":2059.32},{"date":"2001-04-24","value":2016.61},{"date":"2001-04-25","value":2059.8},{"date":"2001-04-26","value":2034.88},{"date":"2001-04-27","value":2075.68},{"date":"2001-04-30","value":2116.24},{"date":"2001-05-01","value":2168.24},{"date":"2001-05-02","value":2220.6},{"date":"2001-05-03","value":2146.2},{"date":"2001-05-04","value":2191.53},{"date":"2001-05-07","value":2173.57},{"date":"2001-05-08","value":2198.77},{"date":"2001-05-09","value":2156.63},{"date":"2001-05-10","value":2128.86},{"date":"2001-05-11","value":2107.43},{"date":"2001-05-14","value":2081.92},{"date":"2001-05-15","value":2085.58},{"date":"2001-05-16","value":2166.44},{"date":"2001-05-17","value":2193.68},{"date":"2001-05-18","value":2198.88},{"date":"2001-05-21","value":2305.59},{"date":"2001-05-22","value":2313.85},{"date":"2001-05-23","value":2243.48},{"date":"2001-05-24","value":2282.02},{"date":"2001-05-25","value":2251.03},{"date":"2001-05-29","value":2175.54},{"date":"2001-05-30","value":2084.5},{"date":"2001-05-31","value":2110.49},{"date":"2001-06-01","value":2149.44},{"date":"2001-06-04","value":2155.93},{"date":"2001-06-05","value":2233.66},{"date":"2001-06-06","value":2217.73},{"date":"2001-06-07","value":2264},{"date":"2001-06-08","value":2215.1},{"date":"2001-06-11","value":2170.78},{"date":"2001-06-12","value":2169.95},{"date":"2001-06-13","value":2121.66},{"date":"2001-06-14","value":2044.07},{"date":"2001-06-15","value":2028.43},{"date":"2001-06-18","value":1988.63},{"date":"2001-06-19","value":1992.66},{"date":"2001-06-20","value":2031.24},{"date":"2001-06-21","value":2058.76},{"date":"2001-06-22","value":2034.84},{"date":"2001-06-25","value":2050.87},{"date":"2001-06-26","value":2064.62},{"date":"2001-06-27","value":2074.74},{"date":"2001-06-28","value":2125.46},{"date":"2001-06-29","value":2160.54},{"date":"2001-07-02","value":2148.72},{"date":"2001-07-03","value":2140.8},{"date":"2001-07-05","value":2080.11},{"date":"2001-07-06","value":2004.16},{"date":"2001-07-09","value":2026.71},{"date":"2001-07-10","value":1962.79},{"date":"2001-07-11","value":1972.04},{"date":"2001-07-12","value":2075.74},{"date":"2001-07-13","value":2084.79},{"date":"2001-07-16","value":2029.12},{"date":"2001-07-17","value":2067.32},{"date":"2001-07-18","value":2016.17},{"date":"2001-07-19","value":2046.59},{"date":"2001-07-20","value":2029.37},{"date":"2001-07-23","value":1988.56},{"date":"2001-07-24","value":1959.24},{"date":"2001-07-25","value":1984.32},{"date":"2001-07-26","value":2022.96},{"date":"2001-07-27","value":2029.07},{"date":"2001-07-30","value":2017.84},{"date":"2001-07-31","value":2027.13},{"date":"2001-08-01","value":2068.38},{"date":"2001-08-02","value":2087.38},{"date":"2001-08-03","value":2066.33},{"date":"2001-08-06","value":2034.26},{"date":"2001-08-07","value":2027.79},{"date":"2001-08-08","value":1966.36},{"date":"2001-08-09","value":1963.32},{"date":"2001-08-10","value":1956.47},{"date":"2001-08-13","value":1982.25},{"date":"2001-08-14","value":1964.53},{"date":"2001-08-15","value":1918.89},{"date":"2001-08-16","value":1930.32},{"date":"2001-08-17","value":1867.01},{"date":"2001-08-20","value":1881.35},{"date":"2001-08-21","value":1831.3},{"date":"2001-08-22","value":1860.01},{"date":"2001-08-23","value":1842.97},{"date":"2001-08-24","value":1916.8},{"date":"2001-08-27","value":1912.41},{"date":"2001-08-28","value":1864.98},{"date":"2001-08-29","value":1843.17},{"date":"2001-08-30","value":1791.68},{"date":"2001-08-31","value":1805.43},{"date":"2001-09-04","value":1770.78},{"date":"2001-09-05","value":1759.01},{"date":"2001-09-06","value":1705.64},{"date":"2001-09-07","value":1687.7},{"date":"2001-09-10","value":1695.38},{"date":"2001-09-17","value":1579.55},{"date":"2001-09-18","value":1555.08},{"date":"2001-09-19","value":1527.8},{"date":"2001-09-20","value":1470.93},{"date":"2001-09-21","value":1423.19},{"date":"2001-09-24","value":1499.4},{"date":"2001-09-25","value":1501.64},{"date":"2001-09-26","value":1464.04},{"date":"2001-09-27","value":1460.71},{"date":"2001-09-28","value":1498.8},{"date":"2001-10-01","value":1480.46},{"date":"2001-10-02","value":1492.33},{"date":"2001-10-03","value":1580.81},{"date":"2001-10-04","value":1597.31},{"date":"2001-10-05","value":1605.3},{"date":"2001-10-08","value":1605.95},{"date":"2001-10-09","value":1570.19},{"date":"2001-10-10","value":1626.26},{"date":"2001-10-11","value":1701.47},{"date":"2001-10-12","value":1703.4},{"date":"2001-10-15","value":1696.31},{"date":"2001-10-16","value":1722.07},{"date":"2001-10-17","value":1646.34},{"date":"2001-10-18","value":1652.72},{"date":"2001-10-19","value":1671.31},{"date":"2001-10-22","value":1708.08},{"date":"2001-10-23","value":1704.44},{"date":"2001-10-24","value":1731.54},{"date":"2001-10-25","value":1775.47},{"date":"2001-10-26","value":1768.96},{"date":"2001-10-29","value":1699.52},{"date":"2001-10-30","value":1667.41},{"date":"2001-10-31","value":1690.2},{"date":"2001-11-01","value":1746.3},{"date":"2001-11-02","value":1745.73},{"date":"2001-11-05","value":1793.65},{"date":"2001-11-06","value":1835.08},{"date":"2001-11-07","value":1837.53},{"date":"2001-11-08","value":1827.77},{"date":"2001-11-09","value":1828.48},{"date":"2001-11-12","value":1840.13},{"date":"2001-11-13","value":1892.11},{"date":"2001-11-14","value":1903.19},{"date":"2001-11-15","value":1900.57},{"date":"2001-11-16","value":1898.58},{"date":"2001-11-19","value":1934.42},{"date":"2001-11-20","value":1880.51},{"date":"2001-11-21","value":1875.05},{"date":"2001-11-23","value":1903.2},{"date":"2001-11-26","value":1941.23},{"date":"2001-11-27","value":1935.97},{"date":"2001-11-28","value":1887.97},{"date":"2001-11-29","value":1933.26},{"date":"2001-11-30","value":1930.58},{"date":"2001-12-03","value":1904.9},{"date":"2001-12-04","value":1963.1},{"date":"2001-12-05","value":2046.84},{"date":"2001-12-06","value":2054.27},{"date":"2001-12-07","value":2021.26},{"date":"2001-12-10","value":1992.12},{"date":"2001-12-11","value":2001.93},{"date":"2001-12-12","value":2011.38},{"date":"2001-12-13","value":1946.51},{"date":"2001-12-14","value":1953.17},{"date":"2001-12-17","value":1987.45},{"date":"2001-12-18","value":2004.76},{"date":"2001-12-19","value":1982.89},{"date":"2001-12-20","value":1918.54},{"date":"2001-12-21","value":1945.83},{"date":"2001-12-24","value":1944.48},{"date":"2001-12-26","value":1960.7},{"date":"2001-12-27","value":1976.42},{"date":"2001-12-28","value":1987.26},{"date":"2001-12-31","value":1950.4},{"date":"2002-01-02","value":1979.25},{"date":"2002-01-03","value":2044.27},{"date":"2002-01-04","value":2059.38},{"date":"2002-01-07","value":2037.1},{"date":"2002-01-08","value":2055.74},{"date":"2002-01-09","value":2044.89},{"date":"2002-01-10","value":2047.24},{"date":"2002-01-11","value":2022.46},{"date":"2002-01-14","value":1990.74},{"date":"2002-01-15","value":2000.91},{"date":"2002-01-16","value":1944.44},{"date":"2002-01-17","value":1985.82},{"date":"2002-01-18","value":1930.34},{"date":"2002-01-22","value":1882.53},{"date":"2002-01-23","value":1922.38},{"date":"2002-01-24","value":1942.58},{"date":"2002-01-25","value":1937.7},{"date":"2002-01-28","value":1943.91},{"date":"2002-01-29","value":1892.99},{"date":"2002-01-30","value":1913.44},{"date":"2002-01-31","value":1934.03},{"date":"2002-02-01","value":1911.24},{"date":"2002-02-04","value":1855.53},{"date":"2002-02-05","value":1838.52},{"date":"2002-02-06","value":1812.71},{"date":"2002-02-07","value":1782.11},{"date":"2002-02-08","value":1818.88},{"date":"2002-02-11","value":1846.66},{"date":"2002-02-12","value":1834.21},{"date":"2002-02-13","value":1859.16},{"date":"2002-02-14","value":1843.37},{"date":"2002-02-15","value":1805.2},{"date":"2002-02-19","value":1750.61},{"date":"2002-02-20","value":1775.57},{"date":"2002-02-21","value":1716.24},{"date":"2002-02-22","value":1724.54},{"date":"2002-02-25","value":1769.88},{"date":"2002-02-26","value":1766.86},{"date":"2002-02-27","value":1751.88},{"date":"2002-02-28","value":1731.49},{"date":"2002-03-01","value":1802.74},{"date":"2002-03-04","value":1859.32},{"date":"2002-03-05","value":1866.29},{"date":"2002-03-06","value":1890.4},{"date":"2002-03-07","value":1881.63},{"date":"2002-03-08","value":1929.67},{"date":"2002-03-11","value":1929.49},{"date":"2002-03-12","value":1897.12},{"date":"2002-03-13","value":1862.03},{"date":"2002-03-14","value":1854.14},{"date":"2002-03-15","value":1868.3},{"date":"2002-03-18","value":1877.06},{"date":"2002-03-19","value":1880.87},{"date":"2002-03-20","value":1832.87},{"date":"2002-03-21","value":1868.83},{"date":"2002-03-22","value":1851.39},{"date":"2002-03-25","value":1812.49},{"date":"2002-03-26","value":1824.17},{"date":"2002-03-27","value":1826.75},{"date":"2002-03-28","value":1845.35},{"date":"2002-04-01","value":1862.62},{"date":"2002-04-02","value":1804.4},{"date":"2002-04-03","value":1784.35},{"date":"2002-04-04","value":1789.75},{"date":"2002-04-05","value":1770.03},{"date":"2002-04-08","value":1785.87},{"date":"2002-04-09","value":1742.57},{"date":"2002-04-10","value":1767.07},{"date":"2002-04-11","value":1725.24},{"date":"2002-04-12","value":1756.19},{"date":"2002-04-15","value":1753.78},{"date":"2002-04-16","value":1816.79},{"date":"2002-04-17","value":1810.67},{"date":"2002-04-18","value":1802.43},{"date":"2002-04-19","value":1796.83},{"date":"2002-04-22","value":1758.68},{"date":"2002-04-23","value":1730.29},{"date":"2002-04-24","value":1713.34},{"date":"2002-04-25","value":1713.7},{"date":"2002-04-26","value":1663.89},{"date":"2002-04-29","value":1656.93},{"date":"2002-04-30","value":1688.23},{"date":"2002-05-01","value":1677.53},{"date":"2002-05-02","value":1644.82},{"date":"2002-05-03","value":1613.03},{"date":"2002-05-06","value":1578.48},{"date":"2002-05-07","value":1573.82},{"date":"2002-05-08","value":1696.29},{"date":"2002-05-09","value":1650.49},{"date":"2002-05-10","value":1600.85},{"date":"2002-05-13","value":1652.54},{"date":"2002-05-14","value":1719.05},{"date":"2002-05-15","value":1725.56},{"date":"2002-05-16","value":1730.44},{"date":"2002-05-17","value":1741.39},{"date":"2002-05-20","value":1701.59},{"date":"2002-05-21","value":1664.18},{"date":"2002-05-22","value":1673.45},{"date":"2002-05-23","value":1697.63},{"date":"2002-05-24","value":1661.49},{"date":"2002-05-28","value":1652.17},{"date":"2002-05-29","value":1624.39},{"date":"2002-05-30","value":1631.92},{"date":"2002-05-31","value":1615.73},{"date":"2002-06-03","value":1562.56},{"date":"2002-06-04","value":1578.12},{"date":"2002-06-05","value":1595.26},{"date":"2002-06-06","value":1554.88},{"date":"2002-06-07","value":1535.48},{"date":"2002-06-10","value":1530.69},{"date":"2002-06-11","value":1497.18},{"date":"2002-06-12","value":1519.12},{"date":"2002-06-13","value":1496.86},{"date":"2002-06-14","value":1504.74},{"date":"2002-06-17","value":1553.29},{"date":"2002-06-18","value":1542.96},{"date":"2002-06-19","value":1496.83},{"date":"2002-06-20","value":1464.75},{"date":"2002-06-21","value":1440.96},{"date":"2002-06-24","value":1460.34},{"date":"2002-06-25","value":1423.99},{"date":"2002-06-26","value":1429.33},{"date":"2002-06-27","value":1459.2},{"date":"2002-06-28","value":1463.21},{"date":"2002-07-01","value":1403.8},{"date":"2002-07-02","value":1357.82},{"date":"2002-07-03","value":1380.17},{"date":"2002-07-05","value":1448.36},{"date":"2002-07-08","value":1405.61},{"date":"2002-07-09","value":1381.12},{"date":"2002-07-10","value":1346.01},{"date":"2002-07-11","value":1374.43},{"date":"2002-07-12","value":1373.5},{"date":"2002-07-15","value":1382.62},{"date":"2002-07-16","value":1375.26},{"date":"2002-07-17","value":1397.25},{"date":"2002-07-18","value":1356.95},{"date":"2002-07-19","value":1319.15},{"date":"2002-07-22","value":1282.65},{"date":"2002-07-23","value":1229.05},{"date":"2002-07-24","value":1290.23},{"date":"2002-07-25","value":1240.08},{"date":"2002-07-26","value":1262.12},{"date":"2002-07-29","value":1335.25},{"date":"2002-07-30","value":1344.19},{"date":"2002-07-31","value":1328.26},{"date":"2002-08-01","value":1280},{"date":"2002-08-02","value":1247.92},{"date":"2002-08-05","value":1206.01},{"date":"2002-08-06","value":1259.55},{"date":"2002-08-07","value":1280.9},{"date":"2002-08-08","value":1316.52},{"date":"2002-08-09","value":1306.12},{"date":"2002-08-12","value":1306.84},{"date":"2002-08-13","value":1269.28},{"date":"2002-08-14","value":1334.3},{"date":"2002-08-15","value":1345.01},{"date":"2002-08-16","value":1361.01},{"date":"2002-08-19","value":1394.54},{"date":"2002-08-20","value":1376.59},{"date":"2002-08-21","value":1409.25},{"date":"2002-08-22","value":1422.95},{"date":"2002-08-23","value":1380.62},{"date":"2002-08-26","value":1391.74},{"date":"2002-08-27","value":1347.78},{"date":"2002-08-28","value":1314.38},{"date":"2002-08-29","value":1335.77},{"date":"2002-08-30","value":1314.85},{"date":"2002-09-03","value":1263.84},{"date":"2002-09-04","value":1292.31},{"date":"2002-09-05","value":1251},{"date":"2002-09-06","value":1295.3},{"date":"2002-09-09","value":1304.6},{"date":"2002-09-10","value":1320.09},{"date":"2002-09-11","value":1315.45},{"date":"2002-09-12","value":1279.68},{"date":"2002-09-13","value":1291.4},{"date":"2002-09-16","value":1275.88},{"date":"2002-09-17","value":1259.94},{"date":"2002-09-18","value":1252.13},{"date":"2002-09-19","value":1216.45},{"date":"2002-09-20","value":1221.09},{"date":"2002-09-23","value":1184.93},{"date":"2002-09-24","value":1182.17},{"date":"2002-09-25","value":1222.29},{"date":"2002-09-26","value":1221.61},{"date":"2002-09-27","value":1199.16},{"date":"2002-09-30","value":1172.06},{"date":"2002-10-01","value":1213.72},{"date":"2002-10-02","value":1187.3},{"date":"2002-10-03","value":1165.56},{"date":"2002-10-04","value":1139.9},{"date":"2002-10-07","value":1119.4},{"date":"2002-10-08","value":1129.21},{"date":"2002-10-09","value":1114.11},{"date":"2002-10-10","value":1163.37},{"date":"2002-10-11","value":1210.47},{"date":"2002-10-14","value":1220.53},{"date":"2002-10-15","value":1282.44},{"date":"2002-10-16","value":1232.42},{"date":"2002-10-17","value":1272.29},{"date":"2002-10-18","value":1287.86},{"date":"2002-10-21","value":1309.67},{"date":"2002-10-22","value":1292.8},{"date":"2002-10-23","value":1320.23},{"date":"2002-10-24","value":1298.71},{"date":"2002-10-25","value":1331.13},{"date":"2002-10-28","value":1315.83},{"date":"2002-10-29","value":1300.54},{"date":"2002-10-30","value":1326.73},{"date":"2002-10-31","value":1329.75},{"date":"2002-11-01","value":1360.7},{"date":"2002-11-04","value":1396.54},{"date":"2002-11-05","value":1401.17},{"date":"2002-11-06","value":1418.99},{"date":"2002-11-07","value":1376.71},{"date":"2002-11-08","value":1359.28},{"date":"2002-11-11","value":1319.19},{"date":"2002-11-12","value":1349.56},{"date":"2002-11-13","value":1361.34},{"date":"2002-11-14","value":1411.52},{"date":"2002-11-15","value":1411.14},{"date":"2002-11-18","value":1393.69},{"date":"2002-11-19","value":1374.51},{"date":"2002-11-20","value":1419.35},{"date":"2002-11-21","value":1467.55},{"date":"2002-11-22","value":1468.74},{"date":"2002-11-25","value":1481.9},{"date":"2002-11-26","value":1444.43},{"date":"2002-11-27","value":1487.94},{"date":"2002-11-29","value":1478.78},{"date":"2002-12-02","value":1484.78},{"date":"2002-12-03","value":1448.96},{"date":"2002-12-04","value":1430.35},{"date":"2002-12-05","value":1410.75},{"date":"2002-12-06","value":1422.44},{"date":"2002-12-09","value":1367.14},{"date":"2002-12-10","value":1390.76},{"date":"2002-12-11","value":1396.59},{"date":"2002-12-12","value":1399.55},{"date":"2002-12-13","value":1362.42},{"date":"2002-12-16","value":1400.33},{"date":"2002-12-17","value":1392.05},{"date":"2002-12-18","value":1361.51},{"date":"2002-12-19","value":1354.1},{"date":"2002-12-20","value":1363.05},{"date":"2002-12-23","value":1381.69},{"date":"2002-12-24","value":1372.47},{"date":"2002-12-26","value":1367.89},{"date":"2002-12-27","value":1348.31},{"date":"2002-12-30","value":1339.54},{"date":"2002-12-31","value":1335.51},{"date":"2003-01-02","value":1384.85},{"date":"2003-01-03","value":1387.08},{"date":"2003-01-06","value":1421.32},{"date":"2003-01-07","value":1431.57},{"date":"2003-01-08","value":1401.07},{"date":"2003-01-09","value":1438.46},{"date":"2003-01-10","value":1447.72},{"date":"2003-01-13","value":1446.04},{"date":"2003-01-14","value":1460.99},{"date":"2003-01-15","value":1438.8},{"date":"2003-01-16","value":1423.75},{"date":"2003-01-17","value":1376.19},{"date":"2003-01-21","value":1364.25},{"date":"2003-01-22","value":1358.23},{"date":"2003-01-23","value":1393.67},{"date":"2003-01-24","value":1340.22},{"date":"2003-01-27","value":1320.32},{"date":"2003-01-28","value":1346.5},{"date":"2003-01-29","value":1363.31},{"date":"2003-01-30","value":1322.06},{"date":"2003-01-31","value":1331.04},{"date":"2003-02-03","value":1335.76},{"date":"2003-02-04","value":1306.15},{"date":"2003-02-05","value":1301.49},{"date":"2003-02-06","value":1291.47},{"date":"2003-02-07","value":1278.54},{"date":"2003-02-10","value":1298.57},{"date":"2003-02-11","value":1285.77},{"date":"2003-02-12","value":1278.74},{"date":"2003-02-13","value":1261.79},{"date":"2003-02-14","value":1310.37},{"date":"2003-02-18","value":1346.92},{"date":"2003-02-19","value":1322.12},{"date":"2003-02-20","value":1329.09},{"date":"2003-02-21","value":1352.07},{"date":"2003-02-24","value":1321.44},{"date":"2003-02-25","value":1331.35},{"date":"2003-02-26","value":1302.83},{"date":"2003-02-27","value":1331.79},{"date":"2003-02-28","value":1342.73},{"date":"2003-03-03","value":1316.85},{"date":"2003-03-04","value":1307.27},{"date":"2003-03-05","value":1317.69},{"date":"2003-03-06","value":1299.81},{"date":"2003-03-07","value":1310.53},{"date":"2003-03-10","value":1277.18},{"date":"2003-03-11","value":1269.48},{"date":"2003-03-12","value":1279.59},{"date":"2003-03-13","value":1340.78},{"date":"2003-03-14","value":1342.43},{"date":"2003-03-17","value":1392.41},{"date":"2003-03-18","value":1400.55},{"date":"2003-03-19","value":1378.57},{"date":"2003-03-20","value":1411.41},{"date":"2003-03-21","value":1425.73},{"date":"2003-03-24","value":1368.37},{"date":"2003-03-25","value":1400.14},{"date":"2003-03-26","value":1383.35},{"date":"2003-03-27","value":1392.46},{"date":"2003-03-28","value":1367.89},{"date":"2003-03-31","value":1357},{"date":"2003-04-01","value":1356.37},{"date":"2003-04-02","value":1400.86},{"date":"2003-04-03","value":1412.08},{"date":"2003-04-04","value":1378.22},{"date":"2003-04-07","value":1389.51},{"date":"2003-04-08","value":1392.52},{"date":"2003-04-09","value":1356.6},{"date":"2003-04-10","value":1368.11},{"date":"2003-04-11","value":1353.74},{"date":"2003-04-14","value":1386.5},{"date":"2003-04-15","value":1394.03},{"date":"2003-04-16","value":1391.99},{"date":"2003-04-17","value":1425.5},{"date":"2003-04-21","value":1413.71},{"date":"2003-04-22","value":1452.34},{"date":"2003-04-23","value":1468.08},{"date":"2003-04-24","value":1465.92},{"date":"2003-04-25","value":1432.02},{"date":"2003-04-28","value":1465.4},{"date":"2003-04-29","value":1459.48},{"date":"2003-04-30","value":1472.69},{"date":"2003-05-01","value":1478.85},{"date":"2003-05-02","value":1504.22},{"date":"2003-05-05","value":1502.66},{"date":"2003-05-06","value":1531.82},{"date":"2003-05-07","value":1503.06},{"date":"2003-05-08","value":1504.04},{"date":"2003-05-09","value":1520.15},{"date":"2003-05-12","value":1544.41},{"date":"2003-05-13","value":1548.59},{"date":"2003-05-14","value":1526.14},{"date":"2003-05-15","value":1536.03},{"date":"2003-05-16","value":1534.35},{"date":"2003-05-19","value":1492.46},{"date":"2003-05-20","value":1480.13},{"date":"2003-05-21","value":1478.15},{"date":"2003-05-22","value":1512.8},{"date":"2003-05-23","value":1514.49},{"date":"2003-05-27","value":1558.28},{"date":"2003-05-28","value":1571.85},{"date":"2003-05-29","value":1591.26},{"date":"2003-05-30","value":1599.92},{"date":"2003-06-02","value":1586.48},{"date":"2003-06-03","value":1603.74},{"date":"2003-06-04","value":1638.57},{"date":"2003-06-05","value":1646.01},{"date":"2003-06-06","value":1625.18},{"date":"2003-06-09","value":1597.32},{"date":"2003-06-10","value":1627.77},{"date":"2003-06-11","value":1647.57},{"date":"2003-06-12","value":1646.08},{"date":"2003-06-13","value":1624.12},{"date":"2003-06-16","value":1667.77},{"date":"2003-06-17","value":1674.09},{"date":"2003-06-18","value":1685.04},{"date":"2003-06-19","value":1646.79},{"date":"2003-06-20","value":1638.93},{"date":"2003-06-23","value":1601.45},{"date":"2003-06-24","value":1598.25},{"date":"2003-06-25","value":1600.28},{"date":"2003-06-26","value":1636.15},{"date":"2003-06-27","value":1621.25},{"date":"2003-06-30","value":1621.44},{"date":"2003-07-01","value":1641.77},{"date":"2003-07-02","value":1678.77},{"date":"2003-07-03","value":1660.95},{"date":"2003-07-07","value":1721.25},{"date":"2003-07-08","value":1747.44},{"date":"2003-07-09","value":1758.18},{"date":"2003-07-10","value":1707.49},{"date":"2003-07-11","value":1737.41},{"date":"2003-07-14","value":1748.88},{"date":"2003-07-15","value":1742.1},{"date":"2003-07-16","value":1734.14},{"date":"2003-07-17","value":1693.47},{"date":"2003-07-18","value":1714.84},{"date":"2003-07-21","value":1675.18},{"date":"2003-07-22","value":1710.34},{"date":"2003-07-23","value":1720.04},{"date":"2003-07-24","value":1700.29},{"date":"2003-07-25","value":1730.91},{"date":"2003-07-28","value":1740.59},{"date":"2003-07-29","value":1713.21},{"date":"2003-07-30","value":1717.07},{"date":"2003-07-31","value":1757.37},{"date":"2003-08-01","value":1714.01},{"date":"2003-08-04","value":1723.27},{"date":"2003-08-05","value":1671.04},{"date":"2003-08-06","value":1675.46},{"date":"2003-08-07","value":1658.43},{"date":"2003-08-08","value":1640.88},{"date":"2003-08-11","value":1668.06},{"date":"2003-08-12","value":1687.48},{"date":"2003-08-13","value":1695.83},{"date":"2003-08-14","value":1700.34},{"date":"2003-08-15","value":1705.33},{"date":"2003-08-18","value":1739.59},{"date":"2003-08-19","value":1761.63},{"date":"2003-08-20","value":1768.52},{"date":"2003-08-21","value":1762.97},{"date":"2003-08-22","value":1765.3},{"date":"2003-08-25","value":1752.12},{"date":"2003-08-26","value":1771.22},{"date":"2003-08-27","value":1783.12},{"date":"2003-08-28","value":1800.65},{"date":"2003-08-29","value":1813.82},{"date":"2003-09-02","value":1841.48},{"date":"2003-09-03","value":1846.51},{"date":"2003-09-04","value":1870},{"date":"2003-09-05","value":1850.69},{"date":"2003-09-08","value":1888.65},{"date":"2003-09-09","value":1867.81},{"date":"2003-09-10","value":1823.81},{"date":"2003-09-11","value":1852.6},{"date":"2003-09-12","value":1855.04},{"date":"2003-09-15","value":1843.79},{"date":"2003-09-16","value":1887.87},{"date":"2003-09-17","value":1883.1},{"date":"2003-09-18","value":1910.51},{"date":"2003-09-19","value":1905.9},{"date":"2003-09-22","value":1866.88},{"date":"2003-09-23","value":1901.73},{"date":"2003-09-24","value":1843.43},{"date":"2003-09-25","value":1817.2},{"date":"2003-09-26","value":1792.06},{"date":"2003-09-29","value":1824.59},{"date":"2003-09-30","value":1802.71},{"date":"2003-10-01","value":1832.25},{"date":"2003-10-02","value":1823.64},{"date":"2003-10-03","value":1891.62},{"date":"2003-10-06","value":1894.22},{"date":"2003-10-07","value":1907.88},{"date":"2003-10-08","value":1891.99},{"date":"2003-10-09","value":1899.21},{"date":"2003-10-10","value":1913.92},{"date":"2003-10-13","value":1921.96},{"date":"2003-10-14","value":1943.33},{"date":"2003-10-15","value":1933.03},{"date":"2003-10-16","value":1951.76},{"date":"2003-10-17","value":1910.24},{"date":"2003-10-20","value":1925.16},{"date":"2003-10-21","value":1952.48},{"date":"2003-10-22","value":1897.36},{"date":"2003-10-23","value":1893.2},{"date":"2003-10-24","value":1841.62},{"date":"2003-10-27","value":1873.62},{"date":"2003-10-28","value":1932.26},{"date":"2003-10-29","value":1937.37},{"date":"2003-10-30","value":1929.77},{"date":"2003-10-31","value":1937.14},{"date":"2003-11-03","value":1969.26},{"date":"2003-11-04","value":1953.64},{"date":"2003-11-05","value":1966.15},{"date":"2003-11-06","value":1977.91},{"date":"2003-11-07","value":1968.81},{"date":"2003-11-10","value":1939.73},{"date":"2003-11-11","value":1923.5},{"date":"2003-11-12","value":1973.11},{"date":"2003-11-13","value":1970.4},{"date":"2003-11-14","value":1930.26},{"date":"2003-11-17","value":1890.72},{"date":"2003-11-18","value":1881.75},{"date":"2003-11-19","value":1903.43},{"date":"2003-11-20","value":1880.91},{"date":"2003-11-21","value":1892.82},{"date":"2003-11-24","value":1947.14},{"date":"2003-11-25","value":1956.2},{"date":"2003-11-26","value":1930.63},{"date":"2003-11-28","value":1963.06},{"date":"2003-12-01","value":1989.82},{"date":"2003-12-02","value":1978.23},{"date":"2003-12-03","value":1960.13},{"date":"2003-12-04","value":1942.67},{"date":"2003-12-05","value":1935.58},{"date":"2003-12-08","value":1948.94},{"date":"2003-12-09","value":1906.84},{"date":"2003-12-10","value":1887.46},{"date":"2003-12-11","value":1945.92},{"date":"2003-12-12","value":1949.02},{"date":"2003-12-15","value":1918.26},{"date":"2003-12-16","value":1924.29},{"date":"2003-12-17","value":1914.65},{"date":"2003-12-18","value":1955.3},{"date":"2003-12-19","value":1951.02},{"date":"2003-12-22","value":1941.62},{"date":"2003-12-23","value":1974.78},{"date":"2003-12-24","value":1974.31},{"date":"2003-12-26","value":1973.14},{"date":"2003-12-29","value":2006.48},{"date":"2003-12-30","value":2010.13},{"date":"2003-12-31","value":1996.62},{"date":"2004-01-02","value":1999.77},{"date":"2004-01-05","value":2047.36},{"date":"2004-01-06","value":2061.54},{"date":"2004-01-07","value":2078.09},{"date":"2004-01-08","value":2100.25},{"date":"2004-01-09","value":2113.33},{"date":"2004-01-12","value":2112.52},{"date":"2004-01-13","value":2089.35},{"date":"2004-01-14","value":2111.73},{"date":"2004-01-15","value":2121.61},{"date":"2004-01-16","value":2140.47},{"date":"2004-01-20","value":2130.2},{"date":"2004-01-21","value":2140.25},{"date":"2004-01-22","value":2119.01},{"date":"2004-01-23","value":2108.45},{"date":"2004-01-26","value":2153.83},{"date":"2004-01-27","value":2116.04},{"date":"2004-01-28","value":2073.15},{"date":"2004-01-29","value":2041.07},{"date":"2004-01-30","value":2065.44},{"date":"2004-02-02","value":2085.49},{"date":"2004-02-03","value":2071.44},{"date":"2004-02-04","value":2013.92},{"date":"2004-02-05","value":2012.79},{"date":"2004-02-06","value":2064.01},{"date":"2004-02-09","value":2060.44},{"date":"2004-02-10","value":2075.33},{"date":"2004-02-11","value":2089.66},{"date":"2004-02-12","value":2072.06},{"date":"2004-02-13","value":2049.76},{"date":"2004-02-17","value":2084.72},{"date":"2004-02-18","value":2072.19},{"date":"2004-02-19","value":2045.96},{"date":"2004-02-20","value":2022.79},{"date":"2004-02-23","value":1999.59},{"date":"2004-02-24","value":2018.07},{"date":"2004-02-25","value":2024.2},{"date":"2004-02-26","value":2037.17},{"date":"2004-02-27","value":2018.83},{"date":"2004-03-01","value":2057.8},{"date":"2004-03-02","value":2039.65},{"date":"2004-03-03","value":2039.31},{"date":"2004-03-04","value":2055.12},{"date":"2004-03-05","value":2069.02},{"date":"2004-03-08","value":2008.78},{"date":"2004-03-09","value":1987.29},{"date":"2004-03-10","value":1963.13},{"date":"2004-03-11","value":1943.89},{"date":"2004-03-12","value":1984.73},{"date":"2004-03-15","value":1939.2},{"date":"2004-03-16","value":1927.69},{"date":"2004-03-17","value":1980.31},{"date":"2004-03-18","value":1947.56},{"date":"2004-03-19","value":1940.47},{"date":"2004-03-22","value":1897.63},{"date":"2004-03-23","value":1898.94},{"date":"2004-03-24","value":1922.51},{"date":"2004-03-25","value":1967.17},{"date":"2004-03-26","value":1960.02},{"date":"2004-03-29","value":1996.23},{"date":"2004-03-30","value":2000.68},{"date":"2004-03-31","value":2004},{"date":"2004-04-01","value":2019.09},{"date":"2004-04-02","value":2057.17},{"date":"2004-04-05","value":2079.12},{"date":"2004-04-06","value":2053.32},{"date":"2004-04-07","value":2060.44},{"date":"2004-04-08","value":2046.1},{"date":"2004-04-12","value":2069.45},{"date":"2004-04-13","value":2026.2},{"date":"2004-04-14","value":2013.98},{"date":"2004-04-15","value":1989.21},{"date":"2004-04-16","value":2007.17},{"date":"2004-04-19","value":2020.45},{"date":"2004-04-20","value":1978.63},{"date":"2004-04-21","value":1995.91},{"date":"2004-04-22","value":2035.39},{"date":"2004-04-23","value":2034.48},{"date":"2004-04-26","value":2031.75},{"date":"2004-04-27","value":2027.64},{"date":"2004-04-28","value":1985.54},{"date":"2004-04-29","value":1946.1},{"date":"2004-04-30","value":1919.39},{"date":"2004-05-03","value":1926.09},{"date":"2004-05-04","value":1969.97},{"date":"2004-05-05","value":1967.33},{"date":"2004-05-06","value":1923.3},{"date":"2004-05-07","value":1917.96},{"date":"2004-05-10","value":1907.98},{"date":"2004-05-11","value":1931.48},{"date":"2004-05-12","value":1927.23},{"date":"2004-05-13","value":1937.87},{"date":"2004-05-14","value":1897.57},{"date":"2004-05-17","value":1887.74},{"date":"2004-05-18","value":1903.39},{"date":"2004-05-19","value":1898.16},{"date":"2004-05-20","value":1890.18},{"date":"2004-05-21","value":1899.85},{"date":"2004-05-24","value":1915.56},{"date":"2004-05-25","value":1966.68},{"date":"2004-05-26","value":1976.16},{"date":"2004-05-27","value":1969.04},{"date":"2004-05-28","value":1990.81},{"date":"2004-06-01","value":1972.71},{"date":"2004-06-02","value":1998.32},{"date":"2004-06-03","value":1960.26},{"date":"2004-06-04","value":1995.5},{"date":"2004-06-07","value":2020.62},{"date":"2004-06-08","value":2023.54},{"date":"2004-06-09","value":1989.99},{"date":"2004-06-10","value":1988.89},{"date":"2004-06-14","value":1963.48},{"date":"2004-06-15","value":2006.58},{"date":"2004-06-16","value":2002.07},{"date":"2004-06-17","value":1976.25},{"date":"2004-06-18","value":2000.41},{"date":"2004-06-21","value":1972.43},{"date":"2004-06-22","value":1994.87},{"date":"2004-06-23","value":2023.23},{"date":"2004-06-24","value":2013.78},{"date":"2004-06-25","value":2033.87},{"date":"2004-06-28","value":2013.73},{"date":"2004-06-29","value":2037.6},{"date":"2004-06-30","value":2055.65},{"date":"2004-07-01","value":2006.67},{"date":"2004-07-02","value":1996.61},{"date":"2004-07-06","value":1958.69},{"date":"2004-07-07","value":1976.92},{"date":"2004-07-08","value":1934.57},{"date":"2004-07-09","value":1940.22},{"date":"2004-07-12","value":1941.24},{"date":"2004-07-13","value":1930.59},{"date":"2004-07-14","value":1937.68},{"date":"2004-07-15","value":1925.76},{"date":"2004-07-16","value":1882.93},{"date":"2004-07-19","value":1870.14},{"date":"2004-07-20","value":1917.07},{"date":"2004-07-21","value":1874.37},{"date":"2004-07-22","value":1892.98},{"date":"2004-07-23","value":1846.55},{"date":"2004-07-26","value":1829.06},{"date":"2004-07-27","value":1872.17},{"date":"2004-07-28","value":1869},{"date":"2004-07-29","value":1867.62},{"date":"2004-07-30","value":1896.31},{"date":"2004-08-02","value":1893.13},{"date":"2004-08-03","value":1859.17},{"date":"2004-08-04","value":1864.8},{"date":"2004-08-05","value":1820.21},{"date":"2004-08-06","value":1775.57},{"date":"2004-08-09","value":1774.64},{"date":"2004-08-10","value":1808.7},{"date":"2004-08-11","value":1782.42},{"date":"2004-08-12","value":1752.49},{"date":"2004-08-13","value":1757.22},{"date":"2004-08-16","value":1782.84},{"date":"2004-08-17","value":1795.25},{"date":"2004-08-18","value":1831.37},{"date":"2004-08-19","value":1819.89},{"date":"2004-08-20","value":1838.01},{"date":"2004-08-23","value":1838.7},{"date":"2004-08-24","value":1836.89},{"date":"2004-08-25","value":1860.72},{"date":"2004-08-26","value":1852.92},{"date":"2004-08-27","value":1862.08},{"date":"2004-08-30","value":1836.49},{"date":"2004-08-31","value":1838.1},{"date":"2004-09-01","value":1850.41},{"date":"2004-09-02","value":1873.43},{"date":"2004-09-03","value":1844.48},{"date":"2004-09-07","value":1858.56},{"date":"2004-09-08","value":1850.64},{"date":"2004-09-09","value":1869.65},{"date":"2004-09-10","value":1894.31},{"date":"2004-09-13","value":1910.38},{"date":"2004-09-14","value":1915.4},{"date":"2004-09-15","value":1896.52},{"date":"2004-09-16","value":1904.08},{"date":"2004-09-17","value":1910.09},{"date":"2004-09-20","value":1908.07},{"date":"2004-09-21","value":1921.17},{"date":"2004-09-22","value":1885.71},{"date":"2004-09-23","value":1886.43},{"date":"2004-09-24","value":1879.48},{"date":"2004-09-27","value":1859.88},{"date":"2004-09-28","value":1869.87},{"date":"2004-09-29","value":1893.94},{"date":"2004-09-30","value":1896.84},{"date":"2004-10-01","value":1942.2},{"date":"2004-10-04","value":1952.4},{"date":"2004-10-05","value":1955.5},{"date":"2004-10-06","value":1971.03},{"date":"2004-10-07","value":1948.52},{"date":"2004-10-08","value":1919.97},{"date":"2004-10-11","value":1928.76},{"date":"2004-10-12","value":1925.17},{"date":"2004-10-13","value":1920.53},{"date":"2004-10-14","value":1903.02},{"date":"2004-10-15","value":1911.5},{"date":"2004-10-18","value":1936.52},{"date":"2004-10-19","value":1922.9},{"date":"2004-10-20","value":1932.97},{"date":"2004-10-21","value":1953.62},{"date":"2004-10-22","value":1915.14},{"date":"2004-10-25","value":1914.04},{"date":"2004-10-26","value":1928.79},{"date":"2004-10-27","value":1969.99},{"date":"2004-10-28","value":1975.74},{"date":"2004-10-29","value":1974.99},{"date":"2004-11-01","value":1979.87},{"date":"2004-11-02","value":1984.79},{"date":"2004-11-03","value":2004.33},{"date":"2004-11-04","value":2023.63},{"date":"2004-11-05","value":2038.94},{"date":"2004-11-08","value":2039.25},{"date":"2004-11-09","value":2043.33},{"date":"2004-11-10","value":2034.56},{"date":"2004-11-11","value":2061.27},{"date":"2004-11-12","value":2085.34},{"date":"2004-11-15","value":2094.09},{"date":"2004-11-16","value":2078.62},{"date":"2004-11-17","value":2099.68},{"date":"2004-11-18","value":2104.28},{"date":"2004-11-19","value":2070.63},{"date":"2004-11-22","value":2085.19},{"date":"2004-11-23","value":2084.28},{"date":"2004-11-24","value":2102.54},{"date":"2004-11-26","value":2101.97},{"date":"2004-11-29","value":2106.87},{"date":"2004-11-30","value":2096.81},{"date":"2004-12-01","value":2138.23},{"date":"2004-12-02","value":2143.57},{"date":"2004-12-03","value":2147.96},{"date":"2004-12-06","value":2151.25},{"date":"2004-12-07","value":2114.65},{"date":"2004-12-08","value":2126.11},{"date":"2004-12-09","value":2129.01},{"date":"2004-12-10","value":2128.07},{"date":"2004-12-13","value":2148.5},{"date":"2004-12-14","value":2159.84},{"date":"2004-12-15","value":2162.55},{"date":"2004-12-16","value":2146.15},{"date":"2004-12-17","value":2135.2},{"date":"2004-12-20","value":2127.85},{"date":"2004-12-21","value":2150.91},{"date":"2004-12-22","value":2157.03},{"date":"2004-12-23","value":2160.62},{"date":"2004-12-27","value":2154.22},{"date":"2004-12-28","value":2177.19},{"date":"2004-12-29","value":2177},{"date":"2004-12-30","value":2178.34},{"date":"2004-12-31","value":2175.44},{"date":"2005-01-03","value":2152.15},{"date":"2005-01-04","value":2107.86},{"date":"2005-01-05","value":2091.24},{"date":"2005-01-06","value":2090},{"date":"2005-01-07","value":2088.61},{"date":"2005-01-10","value":2097.04},{"date":"2005-01-11","value":2079.62},{"date":"2005-01-12","value":2092.53},{"date":"2005-01-13","value":2070.56},{"date":"2005-01-14","value":2087.91},{"date":"2005-01-18","value":2106.04},{"date":"2005-01-19","value":2073.59},{"date":"2005-01-20","value":2045.88},{"date":"2005-01-21","value":2034.27},{"date":"2005-01-24","value":2008.7},{"date":"2005-01-25","value":2019.95},{"date":"2005-01-26","value":2046.09},{"date":"2005-01-27","value":2047.15},{"date":"2005-01-28","value":2035.83},{"date":"2005-01-31","value":2062.41},{"date":"2005-02-01","value":2068.7},{"date":"2005-02-02","value":2075.06},{"date":"2005-02-03","value":2057.64},{"date":"2005-02-04","value":2086.66},{"date":"2005-02-07","value":2082.03},{"date":"2005-02-08","value":2086.68},{"date":"2005-02-09","value":2052.55},{"date":"2005-02-10","value":2053.1},{"date":"2005-02-11","value":2076.66},{"date":"2005-02-14","value":2082.91},{"date":"2005-02-15","value":2089.21},{"date":"2005-02-16","value":2087.43},{"date":"2005-02-17","value":2061.34},{"date":"2005-02-18","value":2058.62},{"date":"2005-02-22","value":2030.32},{"date":"2005-02-23","value":2031.25},{"date":"2005-02-24","value":2051.7},{"date":"2005-02-25","value":2065.4},{"date":"2005-02-28","value":2051.72},{"date":"2005-03-01","value":2071.25},{"date":"2005-03-02","value":2067.5},{"date":"2005-03-03","value":2058.4},{"date":"2005-03-04","value":2070.61},{"date":"2005-03-07","value":2090.21},{"date":"2005-03-08","value":2073.55},{"date":"2005-03-09","value":2061.29},{"date":"2005-03-10","value":2059.72},{"date":"2005-03-11","value":2041.6},{"date":"2005-03-14","value":2051.04},{"date":"2005-03-15","value":2034.98},{"date":"2005-03-16","value":2015.75},{"date":"2005-03-17","value":2016.42},{"date":"2005-03-18","value":2007.79},{"date":"2005-03-21","value":2007.51},{"date":"2005-03-22","value":1989.34},{"date":"2005-03-23","value":1990.22},{"date":"2005-03-24","value":1991.06},{"date":"2005-03-28","value":1992.52},{"date":"2005-03-29","value":1973.88},{"date":"2005-03-30","value":2005.67},{"date":"2005-03-31","value":1999.23},{"date":"2005-04-01","value":1984.81},{"date":"2005-04-04","value":1991.07},{"date":"2005-04-05","value":1999.32},{"date":"2005-04-06","value":1999.14},{"date":"2005-04-07","value":2018.79},{"date":"2005-04-08","value":1999.35},{"date":"2005-04-11","value":1992.12},{"date":"2005-04-12","value":2005.4},{"date":"2005-04-13","value":1974.37},{"date":"2005-04-14","value":1946.71},{"date":"2005-04-15","value":1908.15},{"date":"2005-04-18","value":1912.92},{"date":"2005-04-19","value":1932.36},{"date":"2005-04-20","value":1913.76},{"date":"2005-04-21","value":1962.41},{"date":"2005-04-22","value":1932.19},{"date":"2005-04-25","value":1950.78},{"date":"2005-04-26","value":1927.44},{"date":"2005-04-27","value":1930.43},{"date":"2005-04-28","value":1904.18},{"date":"2005-04-29","value":1921.65},{"date":"2005-05-02","value":1928.65},{"date":"2005-05-03","value":1933.07},{"date":"2005-05-04","value":1962.23},{"date":"2005-05-05","value":1961.8},{"date":"2005-05-06","value":1967.35},{"date":"2005-05-09","value":1979.67},{"date":"2005-05-10","value":1962.77},{"date":"2005-05-11","value":1971.55},{"date":"2005-05-12","value":1963.88},{"date":"2005-05-13","value":1976.78},{"date":"2005-05-16","value":1994.43},{"date":"2005-05-17","value":2004.15},{"date":"2005-05-18","value":2030.65},{"date":"2005-05-19","value":2042.58},{"date":"2005-05-20","value":2046.42},{"date":"2005-05-23","value":2056.65},{"date":"2005-05-24","value":2061.62},{"date":"2005-05-25","value":2050.12},{"date":"2005-05-26","value":2071.24},{"date":"2005-05-27","value":2075.73},{"date":"2005-05-31","value":2068.22},{"date":"2005-06-01","value":2087.86},{"date":"2005-06-02","value":2097.8},{"date":"2005-06-03","value":2071.43},{"date":"2005-06-06","value":2075.76},{"date":"2005-06-07","value":2067.16},{"date":"2005-06-08","value":2060.18},{"date":"2005-06-09","value":2076.91},{"date":"2005-06-10","value":2063},{"date":"2005-06-13","value":2068.96},{"date":"2005-06-14","value":2069.4},{"date":"2005-06-15","value":2074.92},{"date":"2005-06-16","value":2089.15},{"date":"2005-06-17","value":2090.11},{"date":"2005-06-20","value":2088.13},{"date":"2005-06-21","value":2091.7},{"date":"2005-06-22","value":2092.3},{"date":"2005-06-23","value":2070.66},{"date":"2005-06-24","value":2053.27},{"date":"2005-06-27","value":2045.2},{"date":"2005-06-28","value":2069.89},{"date":"2005-06-29","value":2068.89},{"date":"2005-06-30","value":2056.96},{"date":"2005-07-01","value":2057.37},{"date":"2005-07-05","value":2078.75},{"date":"2005-07-06","value":2068.65},{"date":"2005-07-07","value":2075.66},{"date":"2005-07-08","value":2112.88},{"date":"2005-07-11","value":2135.43},{"date":"2005-07-12","value":2143.15},{"date":"2005-07-13","value":2144.11},{"date":"2005-07-14","value":2152.82},{"date":"2005-07-15","value":2156.78},{"date":"2005-07-18","value":2144.87},{"date":"2005-07-19","value":2173.18},{"date":"2005-07-20","value":2188.57},{"date":"2005-07-21","value":2178.6},{"date":"2005-07-22","value":2179.74},{"date":"2005-07-25","value":2166.74},{"date":"2005-07-26","value":2175.99},{"date":"2005-07-27","value":2186.22},{"date":"2005-07-28","value":2198.44},{"date":"2005-07-29","value":2184.83},{"date":"2005-08-01","value":2195.38},{"date":"2005-08-02","value":2218.15},{"date":"2005-08-03","value":2216.81},{"date":"2005-08-04","value":2191.32},{"date":"2005-08-05","value":2177.91},{"date":"2005-08-08","value":2164.39},{"date":"2005-08-09","value":2174.19},{"date":"2005-08-10","value":2157.81},{"date":"2005-08-11","value":2174.55},{"date":"2005-08-12","value":2156.9},{"date":"2005-08-15","value":2167.4},{"date":"2005-08-16","value":2137.6},{"date":"2005-08-17","value":2145.15},{"date":"2005-08-18","value":2136.8},{"date":"2005-08-19","value":2135.56},{"date":"2005-08-22","value":2141.41},{"date":"2005-08-23","value":2137.25},{"date":"2005-08-24","value":2128.91},{"date":"2005-08-25","value":2134.37},{"date":"2005-08-26","value":2120.77},{"date":"2005-08-29","value":2137.65},{"date":"2005-08-30","value":2129.76},{"date":"2005-08-31","value":2152.9},{"date":"2005-09-01","value":2147.9},{"date":"2005-09-02","value":2141.7},{"date":"2005-09-06","value":2166.86},{"date":"2005-09-07","value":2172.3},{"date":"2005-09-08","value":2166.3},{"date":"2005-09-09","value":2175.51},{"date":"2005-09-12","value":2182.83},{"date":"2005-09-13","value":2171.75},{"date":"2005-09-14","value":2149.33},{"date":"2005-09-15","value":2146.15},{"date":"2005-09-16","value":2160.35},{"date":"2005-09-19","value":2145.26},{"date":"2005-09-20","value":2131.33},{"date":"2005-09-21","value":2106.64},{"date":"2005-09-22","value":2110.78},{"date":"2005-09-23","value":2116.84},{"date":"2005-09-26","value":2121.46},{"date":"2005-09-27","value":2116.42},{"date":"2005-09-28","value":2115.4},{"date":"2005-09-29","value":2141.22},{"date":"2005-09-30","value":2151.69},{"date":"2005-10-03","value":2155.43},{"date":"2005-10-04","value":2139.36},{"date":"2005-10-05","value":2103.2},{"date":"2005-10-06","value":2084.8},{"date":"2005-10-07","value":2090.35},{"date":"2005-10-10","value":2078.92},{"date":"2005-10-11","value":2061.9},{"date":"2005-10-12","value":2037.47},{"date":"2005-10-13","value":2047.22},{"date":"2005-10-14","value":2064.83},{"date":"2005-10-17","value":2070.3},{"date":"2005-10-18","value":2056},{"date":"2005-10-19","value":2091.24},{"date":"2005-10-20","value":2068.11},{"date":"2005-10-21","value":2082.21},{"date":"2005-10-24","value":2115.83},{"date":"2005-10-25","value":2109.45},{"date":"2005-10-26","value":2100.5},{"date":"2005-10-27","value":2063.81},{"date":"2005-10-28","value":2089.88},{"date":"2005-10-31","value":2120.3},{"date":"2005-11-01","value":2114.5},{"date":"2005-11-02","value":2144.31},{"date":"2005-11-03","value":2160.22},{"date":"2005-11-04","value":2169.43},{"date":"2005-11-07","value":2178.24},{"date":"2005-11-08","value":2172.07},{"date":"2005-11-09","value":2175.81},{"date":"2005-11-10","value":2196.68},{"date":"2005-11-11","value":2202.47},{"date":"2005-11-14","value":2200.95},{"date":"2005-11-15","value":2186.74},{"date":"2005-11-16","value":2187.93},{"date":"2005-11-17","value":2220.46},{"date":"2005-11-18","value":2227.07},{"date":"2005-11-21","value":2241.67},{"date":"2005-11-22","value":2253.56},{"date":"2005-11-23","value":2259.98},{"date":"2005-11-25","value":2263.01},{"date":"2005-11-28","value":2239.37},{"date":"2005-11-29","value":2232.71},{"date":"2005-11-30","value":2232.82},{"date":"2005-12-01","value":2267.17},{"date":"2005-12-02","value":2273.37},{"date":"2005-12-05","value":2257.64},{"date":"2005-12-06","value":2260.76},{"date":"2005-12-07","value":2252.01},{"date":"2005-12-08","value":2246.46},{"date":"2005-12-09","value":2256.73},{"date":"2005-12-12","value":2260.95},{"date":"2005-12-13","value":2265},{"date":"2005-12-14","value":2262.59},{"date":"2005-12-15","value":2260.63},{"date":"2005-12-16","value":2252.48},{"date":"2005-12-19","value":2222.74},{"date":"2005-12-20","value":2222.42},{"date":"2005-12-21","value":2231.66},{"date":"2005-12-22","value":2246.49},{"date":"2005-12-23","value":2249.42},{"date":"2005-12-27","value":2226.89},{"date":"2005-12-28","value":2228.94},{"date":"2005-12-29","value":2218.16},{"date":"2005-12-30","value":2205.32},{"date":"2006-01-03","value":2243.74},{"date":"2006-01-04","value":2263.46},{"date":"2006-01-05","value":2276.87},{"date":"2006-01-06","value":2305.62},{"date":"2006-01-09","value":2318.69},{"date":"2006-01-10","value":2320.32},{"date":"2006-01-11","value":2331.36},{"date":"2006-01-12","value":2316.69},{"date":"2006-01-13","value":2317.04},{"date":"2006-01-17","value":2302.69},{"date":"2006-01-18","value":2279.64},{"date":"2006-01-19","value":2301.81},{"date":"2006-01-20","value":2247.7},{"date":"2006-01-23","value":2248.47},{"date":"2006-01-24","value":2265.25},{"date":"2006-01-25","value":2260.65},{"date":"2006-01-26","value":2283},{"date":"2006-01-27","value":2304.23},{"date":"2006-01-30","value":2306.78},{"date":"2006-01-31","value":2305.82},{"date":"2006-02-01","value":2310.56},{"date":"2006-02-02","value":2281.57},{"date":"2006-02-03","value":2262.58},{"date":"2006-02-06","value":2258.8},{"date":"2006-02-07","value":2244.96},{"date":"2006-02-08","value":2266.98},{"date":"2006-02-09","value":2255.87},{"date":"2006-02-10","value":2261.88},{"date":"2006-02-13","value":2239.81},{"date":"2006-02-14","value":2262.17},{"date":"2006-02-15","value":2276.43},{"date":"2006-02-16","value":2294.63},{"date":"2006-02-17","value":2282.36},{"date":"2006-02-21","value":2262.96},{"date":"2006-02-22","value":2283.17},{"date":"2006-02-23","value":2279.32},{"date":"2006-02-24","value":2287.04},{"date":"2006-02-27","value":2307.18},{"date":"2006-02-28","value":2281.39},{"date":"2006-03-01","value":2314.64},{"date":"2006-03-02","value":2311.11},{"date":"2006-03-03","value":2302.6},{"date":"2006-03-06","value":2286.03},{"date":"2006-03-07","value":2268.38},{"date":"2006-03-08","value":2267.46},{"date":"2006-03-09","value":2249.72},{"date":"2006-03-10","value":2262.04},{"date":"2006-03-13","value":2267.03},{"date":"2006-03-14","value":2295.9},{"date":"2006-03-15","value":2311.84},{"date":"2006-03-16","value":2299.56},{"date":"2006-03-17","value":2306.48},{"date":"2006-03-20","value":2314.11},{"date":"2006-03-21","value":2294.23},{"date":"2006-03-22","value":2303.35},{"date":"2006-03-23","value":2300.15},{"date":"2006-03-24","value":2312.82},{"date":"2006-03-27","value":2315.58},{"date":"2006-03-28","value":2304.46},{"date":"2006-03-29","value":2337.78},{"date":"2006-03-30","value":2340.82},{"date":"2006-03-31","value":2339.79},{"date":"2006-04-03","value":2336.74},{"date":"2006-04-04","value":2345.36},{"date":"2006-04-05","value":2359.75},{"date":"2006-04-06","value":2361.17},{"date":"2006-04-07","value":2339.02},{"date":"2006-04-10","value":2333.27},{"date":"2006-04-11","value":2310.35},{"date":"2006-04-12","value":2314.68},{"date":"2006-04-13","value":2326.11},{"date":"2006-04-17","value":2311.16},{"date":"2006-04-18","value":2356.14},{"date":"2006-04-19","value":2370.88},{"date":"2006-04-20","value":2362.55},{"date":"2006-04-21","value":2342.86},{"date":"2006-04-24","value":2333.38},{"date":"2006-04-25","value":2330.3},{"date":"2006-04-26","value":2333.63},{"date":"2006-04-27","value":2344.95},{"date":"2006-04-28","value":2322.57},{"date":"2006-05-01","value":2304.79},{"date":"2006-05-02","value":2309.84},{"date":"2006-05-03","value":2303.97},{"date":"2006-05-04","value":2323.9},{"date":"2006-05-05","value":2342.57},{"date":"2006-05-08","value":2344.99},{"date":"2006-05-09","value":2338.25},{"date":"2006-05-10","value":2320.74},{"date":"2006-05-11","value":2272.7},{"date":"2006-05-12","value":2243.78},{"date":"2006-05-15","value":2238.52},{"date":"2006-05-16","value":2229.13},{"date":"2006-05-17","value":2195.8},{"date":"2006-05-18","value":2180.32},{"date":"2006-05-19","value":2193.88},{"date":"2006-05-22","value":2172.86},{"date":"2006-05-23","value":2158.76},{"date":"2006-05-24","value":2169.17},{"date":"2006-05-25","value":2198.24},{"date":"2006-05-26","value":2210.37},{"date":"2006-05-30","value":2164.74},{"date":"2006-05-31","value":2178.88},{"date":"2006-06-01","value":2219.86},{"date":"2006-06-02","value":2219.41},{"date":"2006-06-05","value":2169.62},{"date":"2006-06-06","value":2162.78},{"date":"2006-06-07","value":2151.8},{"date":"2006-06-08","value":2145.32},{"date":"2006-06-09","value":2135.06},{"date":"2006-06-12","value":2091.32},{"date":"2006-06-13","value":2072.47},{"date":"2006-06-14","value":2086},{"date":"2006-06-15","value":2144.15},{"date":"2006-06-16","value":2129.95},{"date":"2006-06-19","value":2110.42},{"date":"2006-06-20","value":2107.06},{"date":"2006-06-21","value":2141.2},{"date":"2006-06-22","value":2122.98},{"date":"2006-06-23","value":2121.47},{"date":"2006-06-26","value":2133.67},{"date":"2006-06-27","value":2100.25},{"date":"2006-06-28","value":2111.84},{"date":"2006-06-29","value":2174.38},{"date":"2006-06-30","value":2172.09},{"date":"2006-07-03","value":2190.43},{"date":"2006-07-05","value":2153.34},{"date":"2006-07-06","value":2155.09},{"date":"2006-07-07","value":2130.06},{"date":"2006-07-10","value":2116.93},{"date":"2006-07-11","value":2128.86},{"date":"2006-07-12","value":2090.24},{"date":"2006-07-13","value":2054.11},{"date":"2006-07-14","value":2037.35},{"date":"2006-07-17","value":2037.72},{"date":"2006-07-18","value":2043.22},{"date":"2006-07-19","value":2080.71},{"date":"2006-07-20","value":2039.42},{"date":"2006-07-21","value":2020.39},{"date":"2006-07-24","value":2061.84},{"date":"2006-07-25","value":2073.9},{"date":"2006-07-26","value":2070.46},{"date":"2006-07-27","value":2054.47},{"date":"2006-07-28","value":2094.14},{"date":"2006-07-31","value":2091.47},{"date":"2006-08-01","value":2061.99},{"date":"2006-08-02","value":2078.81},{"date":"2006-08-03","value":2092.34},{"date":"2006-08-04","value":2085.05},{"date":"2006-08-07","value":2072.5},{"date":"2006-08-08","value":2060.85},{"date":"2006-08-09","value":2060.28},{"date":"2006-08-10","value":2071.74},{"date":"2006-08-11","value":2057.71},{"date":"2006-08-14","value":2069.04},{"date":"2006-08-15","value":2115.01},{"date":"2006-08-16","value":2149.54},{"date":"2006-08-17","value":2157.61},{"date":"2006-08-18","value":2163.95},{"date":"2006-08-21","value":2147.75},{"date":"2006-08-22","value":2150.02},{"date":"2006-08-23","value":2134.66},{"date":"2006-08-24","value":2137.11},{"date":"2006-08-25","value":2140.29},{"date":"2006-08-28","value":2160.7},{"date":"2006-08-29","value":2172.3},{"date":"2006-08-30","value":2185.73},{"date":"2006-08-31","value":2183.75},{"date":"2006-09-01","value":2193.16},{"date":"2006-09-05","value":2205.7},{"date":"2006-09-06","value":2167.84},{"date":"2006-09-07","value":2155.29},{"date":"2006-09-08","value":2165.79},{"date":"2006-09-11","value":2173.25},{"date":"2006-09-12","value":2215.82},{"date":"2006-09-13","value":2227.67},{"date":"2006-09-14","value":2228.73},{"date":"2006-09-15","value":2235.59},{"date":"2006-09-18","value":2235.75},{"date":"2006-09-19","value":2222.37},{"date":"2006-09-20","value":2252.89},{"date":"2006-09-21","value":2237.75},{"date":"2006-09-22","value":2218.93},{"date":"2006-09-25","value":2249.07},{"date":"2006-09-26","value":2261.34},{"date":"2006-09-27","value":2263.39},{"date":"2006-09-28","value":2270.02},{"date":"2006-09-29","value":2258.43},{"date":"2006-10-02","value":2237.6},{"date":"2006-10-03","value":2243.65},{"date":"2006-10-04","value":2290.95},{"date":"2006-10-05","value":2306.34},{"date":"2006-10-06","value":2299.99},{"date":"2006-10-09","value":2311.77},{"date":"2006-10-10","value":2315.43},{"date":"2006-10-11","value":2308.27},{"date":"2006-10-12","value":2346.18},{"date":"2006-10-13","value":2357.29},{"date":"2006-10-16","value":2363.84},{"date":"2006-10-17","value":2344.95},{"date":"2006-10-18","value":2337.15},{"date":"2006-10-19","value":2340.94},{"date":"2006-10-20","value":2342.3},{"date":"2006-10-23","value":2355.56},{"date":"2006-10-24","value":2344.84},{"date":"2006-10-25","value":2356.59},{"date":"2006-10-26","value":2379.1},{"date":"2006-10-27","value":2350.62},{"date":"2006-10-30","value":2363.77},{"date":"2006-10-31","value":2366.71},{"date":"2006-11-01","value":2334.35},{"date":"2006-11-02","value":2334.02},{"date":"2006-11-03","value":2330.79},{"date":"2006-11-06","value":2365.95},{"date":"2006-11-07","value":2375.88},{"date":"2006-11-08","value":2384.94},{"date":"2006-11-09","value":2376.01},{"date":"2006-11-10","value":2389.72},{"date":"2006-11-13","value":2406.38},{"date":"2006-11-14","value":2430.66},{"date":"2006-11-15","value":2442.75},{"date":"2006-11-16","value":2449.06},{"date":"2006-11-17","value":2445.86},{"date":"2006-11-20","value":2452.72},{"date":"2006-11-21","value":2454.84},{"date":"2006-11-22","value":2465.98},{"date":"2006-11-24","value":2460.26},{"date":"2006-11-27","value":2405.92},{"date":"2006-11-28","value":2412.61},{"date":"2006-11-29","value":2432.23},{"date":"2006-11-30","value":2431.77},{"date":"2006-12-01","value":2413.21},{"date":"2006-12-04","value":2448.39},{"date":"2006-12-05","value":2452.38},{"date":"2006-12-06","value":2445.86},{"date":"2006-12-07","value":2427.69},{"date":"2006-12-08","value":2437.36},{"date":"2006-12-11","value":2442.86},{"date":"2006-12-12","value":2431.6},{"date":"2006-12-13","value":2432.41},{"date":"2006-12-14","value":2453.85},{"date":"2006-12-15","value":2457.2},{"date":"2006-12-18","value":2435.57},{"date":"2006-12-19","value":2429.55},{"date":"2006-12-20","value":2427.61},{"date":"2006-12-21","value":2415.85},{"date":"2006-12-22","value":2401.18},{"date":"2006-12-26","value":2413.51},{"date":"2006-12-27","value":2431.22},{"date":"2006-12-28","value":2425.57},{"date":"2006-12-29","value":2415.29},{"date":"2007-01-03","value":2423.16},{"date":"2007-01-04","value":2453.43},{"date":"2007-01-05","value":2434.25},{"date":"2007-01-08","value":2438.2},{"date":"2007-01-09","value":2443.83},{"date":"2007-01-10","value":2459.33},{"date":"2007-01-11","value":2484.85},{"date":"2007-01-12","value":2502.82},{"date":"2007-01-16","value":2497.78},{"date":"2007-01-17","value":2479.42},{"date":"2007-01-18","value":2443.21},{"date":"2007-01-19","value":2451.31},{"date":"2007-01-22","value":2431.07},{"date":"2007-01-23","value":2431.41},{"date":"2007-01-24","value":2466.28},{"date":"2007-01-25","value":2434.24},{"date":"2007-01-26","value":2435.49},{"date":"2007-01-29","value":2441.09},{"date":"2007-01-30","value":2448.64},{"date":"2007-01-31","value":2463.93},{"date":"2007-02-01","value":2468.38},{"date":"2007-02-02","value":2475.88},{"date":"2007-02-05","value":2470.6},{"date":"2007-02-06","value":2471.49},{"date":"2007-02-07","value":2490.5},{"date":"2007-02-08","value":2488.67},{"date":"2007-02-09","value":2459.82},{"date":"2007-02-12","value":2450.38},{"date":"2007-02-13","value":2459.88},{"date":"2007-02-14","value":2488.38},{"date":"2007-02-15","value":2497.1},{"date":"2007-02-16","value":2496.31},{"date":"2007-02-20","value":2513.04},{"date":"2007-02-21","value":2518.42},{"date":"2007-02-22","value":2524.94},{"date":"2007-02-23","value":2515.1},{"date":"2007-02-26","value":2504.52},{"date":"2007-02-27","value":2407.86},{"date":"2007-02-28","value":2416.15},{"date":"2007-03-01","value":2404.21},{"date":"2007-03-02","value":2368},{"date":"2007-03-05","value":2340.68},{"date":"2007-03-06","value":2385.14},{"date":"2007-03-07","value":2374.64},{"date":"2007-03-08","value":2387.73},{"date":"2007-03-09","value":2387.55},{"date":"2007-03-12","value":2402.29},{"date":"2007-03-13","value":2350.57},{"date":"2007-03-14","value":2371.74},{"date":"2007-03-15","value":2378.7},{"date":"2007-03-16","value":2372.66},{"date":"2007-03-19","value":2394.41},{"date":"2007-03-20","value":2408.21},{"date":"2007-03-21","value":2455.92},{"date":"2007-03-22","value":2451.74},{"date":"2007-03-23","value":2448.93},{"date":"2007-03-26","value":2455.63},{"date":"2007-03-27","value":2437.43},{"date":"2007-03-28","value":2417.1},{"date":"2007-03-29","value":2417.88},{"date":"2007-03-30","value":2421.64},{"date":"2007-04-02","value":2422.26},{"date":"2007-04-03","value":2450.33},{"date":"2007-04-04","value":2458.69},{"date":"2007-04-05","value":2471.34},{"date":"2007-04-09","value":2469.18},{"date":"2007-04-10","value":2477.61},{"date":"2007-04-11","value":2459.31},{"date":"2007-04-12","value":2480.32},{"date":"2007-04-13","value":2491.94},{"date":"2007-04-16","value":2518.33},{"date":"2007-04-17","value":2516.95},{"date":"2007-04-18","value":2510.5},{"date":"2007-04-19","value":2505.35},{"date":"2007-04-20","value":2526.39},{"date":"2007-04-23","value":2523.67},{"date":"2007-04-24","value":2524.54},{"date":"2007-04-25","value":2547.89},{"date":"2007-04-26","value":2554.46},{"date":"2007-04-27","value":2557.21},{"date":"2007-04-30","value":2525.09},{"date":"2007-05-01","value":2531.53},{"date":"2007-05-02","value":2557.84},{"date":"2007-05-03","value":2565.46},{"date":"2007-05-04","value":2572.15},{"date":"2007-05-07","value":2570.95},{"date":"2007-05-08","value":2571.75},{"date":"2007-05-09","value":2576.34},{"date":"2007-05-10","value":2533.74},{"date":"2007-05-11","value":2562.22},{"date":"2007-05-14","value":2546.44},{"date":"2007-05-15","value":2525.29},{"date":"2007-05-16","value":2547.42},{"date":"2007-05-17","value":2539.38},{"date":"2007-05-18","value":2558.45},{"date":"2007-05-21","value":2578.79},{"date":"2007-05-22","value":2588.02},{"date":"2007-05-23","value":2577.05},{"date":"2007-05-24","value":2537.92},{"date":"2007-05-25","value":2557.19},{"date":"2007-05-29","value":2572.06},{"date":"2007-05-30","value":2592.59},{"date":"2007-05-31","value":2604.52},{"date":"2007-06-01","value":2613.92},{"date":"2007-06-04","value":2618.29},{"date":"2007-06-05","value":2611.23},{"date":"2007-06-06","value":2587.18},{"date":"2007-06-07","value":2541.38},{"date":"2007-06-08","value":2573.54},{"date":"2007-06-11","value":2572.15},{"date":"2007-06-12","value":2549.77},{"date":"2007-06-13","value":2582.31},{"date":"2007-06-14","value":2599.41},{"date":"2007-06-15","value":2626.71},{"date":"2007-06-18","value":2626.6},{"date":"2007-06-19","value":2626.76},{"date":"2007-06-20","value":2599.96},{"date":"2007-06-21","value":2616.96},{"date":"2007-06-22","value":2588.96},{"date":"2007-06-25","value":2577.08},{"date":"2007-06-26","value":2574.16},{"date":"2007-06-27","value":2605.35},{"date":"2007-06-28","value":2608.37},{"date":"2007-06-29","value":2603.23},{"date":"2007-07-02","value":2632.3},{"date":"2007-07-03","value":2644.95},{"date":"2007-07-05","value":2656.65},{"date":"2007-07-06","value":2666.51},{"date":"2007-07-09","value":2670.02},{"date":"2007-07-10","value":2639.16},{"date":"2007-07-11","value":2651.79},{"date":"2007-07-12","value":2701.73},{"date":"2007-07-13","value":2707},{"date":"2007-07-16","value":2697.33},{"date":"2007-07-17","value":2712.29},{"date":"2007-07-18","value":2699.49},{"date":"2007-07-19","value":2720.04},{"date":"2007-07-20","value":2687.6},{"date":"2007-07-23","value":2690.58},{"date":"2007-07-24","value":2639.86},{"date":"2007-07-25","value":2648.17},{"date":"2007-07-26","value":2599.34},{"date":"2007-07-27","value":2562.24},{"date":"2007-07-30","value":2583.28},{"date":"2007-07-31","value":2546.27},{"date":"2007-08-01","value":2553.87},{"date":"2007-08-02","value":2575.98},{"date":"2007-08-03","value":2511.25},{"date":"2007-08-06","value":2547.33},{"date":"2007-08-07","value":2561.6},{"date":"2007-08-08","value":2612.98},{"date":"2007-08-09","value":2556.49},{"date":"2007-08-10","value":2544.89},{"date":"2007-08-13","value":2542.24},{"date":"2007-08-14","value":2499.12},{"date":"2007-08-15","value":2458.83},{"date":"2007-08-16","value":2451.07},{"date":"2007-08-17","value":2505.03},{"date":"2007-08-20","value":2508.59},{"date":"2007-08-21","value":2521.3},{"date":"2007-08-22","value":2552.8},{"date":"2007-08-23","value":2541.7},{"date":"2007-08-24","value":2576.69},{"date":"2007-08-27","value":2561.25},{"date":"2007-08-28","value":2500.64},{"date":"2007-08-29","value":2563.16},{"date":"2007-08-30","value":2565.3},{"date":"2007-08-31","value":2596.36},{"date":"2007-09-04","value":2630.24},{"date":"2007-09-05","value":2605.95},{"date":"2007-09-06","value":2614.32},{"date":"2007-09-07","value":2565.7},{"date":"2007-09-10","value":2559.11},{"date":"2007-09-11","value":2597.47},{"date":"2007-09-12","value":2592.07},{"date":"2007-09-13","value":2601.06},{"date":"2007-09-14","value":2602.18},{"date":"2007-09-17","value":2581.66},{"date":"2007-09-18","value":2651.66},{"date":"2007-09-19","value":2666.48},{"date":"2007-09-20","value":2654.29},{"date":"2007-09-21","value":2671.22},{"date":"2007-09-24","value":2667.95},{"date":"2007-09-25","value":2683.45},{"date":"2007-09-26","value":2699.03},{"date":"2007-09-27","value":2709.59},{"date":"2007-09-28","value":2701.5},{"date":"2007-10-01","value":2740.99},{"date":"2007-10-02","value":2747.11},{"date":"2007-10-03","value":2729.43},{"date":"2007-10-04","value":2733.57},{"date":"2007-10-05","value":2780.32},{"date":"2007-10-08","value":2787.37},{"date":"2007-10-09","value":2803.91},{"date":"2007-10-10","value":2811.61},{"date":"2007-10-11","value":2772.2},{"date":"2007-10-12","value":2805.68},{"date":"2007-10-15","value":2780.05},{"date":"2007-10-16","value":2763.91},{"date":"2007-10-17","value":2792.67},{"date":"2007-10-18","value":2799.31},{"date":"2007-10-19","value":2725.16},{"date":"2007-10-22","value":2753.93},{"date":"2007-10-23","value":2799.26},{"date":"2007-10-24","value":2774.76},{"date":"2007-10-25","value":2750.86},{"date":"2007-10-26","value":2804.19},{"date":"2007-10-29","value":2817.44},{"date":"2007-10-30","value":2816.71},{"date":"2007-10-31","value":2859.12},{"date":"2007-11-01","value":2794.83},{"date":"2007-11-02","value":2810.38},{"date":"2007-11-05","value":2795.18},{"date":"2007-11-06","value":2825.18},{"date":"2007-11-07","value":2748.76},{"date":"2007-11-08","value":2696},{"date":"2007-11-09","value":2627.94},{"date":"2007-11-12","value":2584.13},{"date":"2007-11-13","value":2673.65},{"date":"2007-11-14","value":2644.32},{"date":"2007-11-15","value":2618.51},{"date":"2007-11-16","value":2637.24},{"date":"2007-11-19","value":2593.38},{"date":"2007-11-20","value":2596.81},{"date":"2007-11-21","value":2562.15},{"date":"2007-11-23","value":2596.6},{"date":"2007-11-26","value":2540.99},{"date":"2007-11-27","value":2580.8},{"date":"2007-11-28","value":2662.91},{"date":"2007-11-29","value":2668.13},{"date":"2007-11-30","value":2660.96},{"date":"2007-12-03","value":2637.13},{"date":"2007-12-04","value":2619.83},{"date":"2007-12-05","value":2666.36},{"date":"2007-12-06","value":2709.03},{"date":"2007-12-07","value":2706.16},{"date":"2007-12-10","value":2718.95},{"date":"2007-12-11","value":2652.35},{"date":"2007-12-12","value":2671.14},{"date":"2007-12-13","value":2668.49},{"date":"2007-12-14","value":2635.74},{"date":"2007-12-17","value":2574.46},{"date":"2007-12-18","value":2596.03},{"date":"2007-12-19","value":2601.01},{"date":"2007-12-20","value":2640.86},{"date":"2007-12-21","value":2691.99},{"date":"2007-12-24","value":2713.5},{"date":"2007-12-26","value":2724.41},{"date":"2007-12-27","value":2676.79},{"date":"2007-12-28","value":2674.46},{"date":"2007-12-31","value":2652.28},{"date":"2008-01-02","value":2609.63},{"date":"2008-01-03","value":2602.68},{"date":"2008-01-04","value":2504.65},{"date":"2008-01-07","value":2499.46},{"date":"2008-01-08","value":2440.51},{"date":"2008-01-09","value":2474.55},{"date":"2008-01-10","value":2488.52},{"date":"2008-01-11","value":2439.94},{"date":"2008-01-14","value":2478.3},{"date":"2008-01-15","value":2417.59},{"date":"2008-01-16","value":2394.59},{"date":"2008-01-17","value":2346.9},{"date":"2008-01-18","value":2340.02},{"date":"2008-01-22","value":2292.27},{"date":"2008-01-23","value":2316.41},{"date":"2008-01-24","value":2360.92},{"date":"2008-01-25","value":2326.2},{"date":"2008-01-28","value":2349.91},{"date":"2008-01-29","value":2358.06},{"date":"2008-01-30","value":2349},{"date":"2008-01-31","value":2389.86},{"date":"2008-02-01","value":2413.36},{"date":"2008-02-04","value":2382.85},{"date":"2008-02-05","value":2309.57},{"date":"2008-02-06","value":2278.75},{"date":"2008-02-07","value":2293.03},{"date":"2008-02-08","value":2304.85},{"date":"2008-02-11","value":2320.06},{"date":"2008-02-12","value":2320.04},{"date":"2008-02-13","value":2373.93},{"date":"2008-02-14","value":2332.54},{"date":"2008-02-15","value":2321.8},{"date":"2008-02-19","value":2306.2},{"date":"2008-02-20","value":2327.1},{"date":"2008-02-21","value":2299.78},{"date":"2008-02-22","value":2303.35},{"date":"2008-02-25","value":2327.48},{"date":"2008-02-26","value":2344.99},{"date":"2008-02-27","value":2353.78},{"date":"2008-02-28","value":2331.57},{"date":"2008-02-29","value":2271.48},{"date":"2008-03-03","value":2258.6},{"date":"2008-03-04","value":2260.28},{"date":"2008-03-05","value":2272.81},{"date":"2008-03-06","value":2220.5},{"date":"2008-03-07","value":2212.49},{"date":"2008-03-10","value":2169.34},{"date":"2008-03-11","value":2255.76},{"date":"2008-03-12","value":2243.87},{"date":"2008-03-13","value":2263.61},{"date":"2008-03-14","value":2212.49},{"date":"2008-03-17","value":2177.01},{"date":"2008-03-18","value":2268.26},{"date":"2008-03-19","value":2209.96},{"date":"2008-03-20","value":2258.11},{"date":"2008-03-24","value":2326.75},{"date":"2008-03-25","value":2341.05},{"date":"2008-03-26","value":2324.36},{"date":"2008-03-27","value":2280.83},{"date":"2008-03-28","value":2261.18},{"date":"2008-03-31","value":2279.1},{"date":"2008-04-01","value":2362.75},{"date":"2008-04-02","value":2361.4},{"date":"2008-04-03","value":2363.3},{"date":"2008-04-04","value":2370.98},{"date":"2008-04-07","value":2364.83},{"date":"2008-04-08","value":2348.76},{"date":"2008-04-09","value":2322.12},{"date":"2008-04-10","value":2351.7},{"date":"2008-04-11","value":2290.24},{"date":"2008-04-14","value":2275.82},{"date":"2008-04-15","value":2286.04},{"date":"2008-04-16","value":2350.11},{"date":"2008-04-17","value":2341.83},{"date":"2008-04-18","value":2402.97},{"date":"2008-04-21","value":2408.04},{"date":"2008-04-22","value":2376.94},{"date":"2008-04-23","value":2405.21},{"date":"2008-04-24","value":2428.92},{"date":"2008-04-25","value":2422.93},{"date":"2008-04-28","value":2424.4},{"date":"2008-04-29","value":2426.1},{"date":"2008-04-30","value":2412.8},{"date":"2008-05-01","value":2480.71},{"date":"2008-05-02","value":2476.99},{"date":"2008-05-05","value":2464.12},{"date":"2008-05-06","value":2483.31},{"date":"2008-05-07","value":2438.49},{"date":"2008-05-08","value":2451.24},{"date":"2008-05-09","value":2445.52},{"date":"2008-05-12","value":2488.49},{"date":"2008-05-13","value":2495.12},{"date":"2008-05-14","value":2496.7},{"date":"2008-05-15","value":2533.73},{"date":"2008-05-16","value":2528.85},{"date":"2008-05-19","value":2516.09},{"date":"2008-05-20","value":2492.26},{"date":"2008-05-21","value":2448.27},{"date":"2008-05-22","value":2464.58},{"date":"2008-05-23","value":2444.67},{"date":"2008-05-27","value":2481.24},{"date":"2008-05-28","value":2486.7},{"date":"2008-05-29","value":2508.32},{"date":"2008-05-30","value":2522.66},{"date":"2008-06-02","value":2491.53},{"date":"2008-06-03","value":2480.48},{"date":"2008-06-04","value":2503.14},{"date":"2008-06-05","value":2549.94},{"date":"2008-06-06","value":2474.56},{"date":"2008-06-09","value":2459.46},{"date":"2008-06-10","value":2448.94},{"date":"2008-06-11","value":2394.01},{"date":"2008-06-12","value":2404.35},{"date":"2008-06-13","value":2454.5},{"date":"2008-06-16","value":2474.78},{"date":"2008-06-17","value":2457.73},{"date":"2008-06-18","value":2429.71},{"date":"2008-06-19","value":2462.06},{"date":"2008-06-20","value":2406.09},{"date":"2008-06-23","value":2385.74},{"date":"2008-06-24","value":2368.28},{"date":"2008-06-25","value":2401.26},{"date":"2008-06-26","value":2321.37},{"date":"2008-06-27","value":2315.63},{"date":"2008-06-30","value":2292.98},{"date":"2008-07-01","value":2304.97},{"date":"2008-07-02","value":2251.46},{"date":"2008-07-03","value":2245.38},{"date":"2008-07-07","value":2243.32},{"date":"2008-07-08","value":2294.44},{"date":"2008-07-09","value":2234.89},{"date":"2008-07-10","value":2257.85},{"date":"2008-07-11","value":2239.08},{"date":"2008-07-14","value":2212.87},{"date":"2008-07-15","value":2215.71},{"date":"2008-07-16","value":2284.85},{"date":"2008-07-17","value":2312.3},{"date":"2008-07-18","value":2282.78},{"date":"2008-07-21","value":2279.53},{"date":"2008-07-22","value":2303.96},{"date":"2008-07-23","value":2325.88},{"date":"2008-07-24","value":2280.11},{"date":"2008-07-25","value":2310.53},{"date":"2008-07-28","value":2264.22},{"date":"2008-07-29","value":2319.62},{"date":"2008-07-30","value":2329.72},{"date":"2008-07-31","value":2325.55},{"date":"2008-08-01","value":2310.96},{"date":"2008-08-04","value":2285.56},{"date":"2008-08-05","value":2349.83},{"date":"2008-08-06","value":2378.37},{"date":"2008-08-07","value":2355.73},{"date":"2008-08-08","value":2414.1},{"date":"2008-08-11","value":2439.95},{"date":"2008-08-12","value":2430.61},{"date":"2008-08-13","value":2428.62},{"date":"2008-08-14","value":2453.67},{"date":"2008-08-15","value":2452.52},{"date":"2008-08-18","value":2416.98},{"date":"2008-08-19","value":2384.36},{"date":"2008-08-20","value":2389.08},{"date":"2008-08-21","value":2380.38},{"date":"2008-08-22","value":2414.71},{"date":"2008-08-25","value":2365.59},{"date":"2008-08-26","value":2361.97},{"date":"2008-08-27","value":2382.46},{"date":"2008-08-28","value":2411.64},{"date":"2008-08-29","value":2367.52},{"date":"2008-09-02","value":2349.24},{"date":"2008-09-03","value":2333.73},{"date":"2008-09-04","value":2259.04},{"date":"2008-09-05","value":2255.88},{"date":"2008-09-08","value":2269.76},{"date":"2008-09-09","value":2209.81},{"date":"2008-09-10","value":2228.7},{"date":"2008-09-11","value":2258.22},{"date":"2008-09-12","value":2261.27},{"date":"2008-09-15","value":2179.91},{"date":"2008-09-16","value":2207.9},{"date":"2008-09-17","value":2098.85},{"date":"2008-09-18","value":2199.1},{"date":"2008-09-19","value":2273.9},{"date":"2008-09-22","value":2178.98},{"date":"2008-09-23","value":2153.33},{"date":"2008-09-24","value":2155.68},{"date":"2008-09-25","value":2186.57},{"date":"2008-09-26","value":2183.34},{"date":"2008-09-29","value":1983.73},{"date":"2008-09-30","value":2091.88},{"date":"2008-10-01","value":2069.4},{"date":"2008-10-02","value":1976.72},{"date":"2008-10-03","value":1947.39},{"date":"2008-10-06","value":1862.96},{"date":"2008-10-07","value":1754.88},{"date":"2008-10-08","value":1740.33},{"date":"2008-10-09","value":1645.12},{"date":"2008-10-10","value":1649.51},{"date":"2008-10-13","value":1844.25},{"date":"2008-10-14","value":1779.01},{"date":"2008-10-15","value":1628.33},{"date":"2008-10-16","value":1717.71},{"date":"2008-10-17","value":1711.29},{"date":"2008-10-20","value":1770.03},{"date":"2008-10-21","value":1696.68},{"date":"2008-10-22","value":1615.75},{"date":"2008-10-23","value":1603.91},{"date":"2008-10-24","value":1552.03},{"date":"2008-10-27","value":1505.9},{"date":"2008-10-28","value":1649.47},{"date":"2008-10-29","value":1657.21},{"date":"2008-10-30","value":1698.52},{"date":"2008-10-31","value":1720.95},{"date":"2008-11-03","value":1726.33},{"date":"2008-11-04","value":1780.12},{"date":"2008-11-05","value":1681.64},{"date":"2008-11-06","value":1608.7},{"date":"2008-11-07","value":1647.4},{"date":"2008-11-10","value":1616.74},{"date":"2008-11-11","value":1580.9},{"date":"2008-11-12","value":1499.21},{"date":"2008-11-13","value":1596.7},{"date":"2008-11-14","value":1516.85},{"date":"2008-11-17","value":1482.05},{"date":"2008-11-18","value":1483.27},{"date":"2008-11-19","value":1386.42},{"date":"2008-11-20","value":1316.12},{"date":"2008-11-21","value":1384.35},{"date":"2008-11-24","value":1472.02},{"date":"2008-11-25","value":1464.73},{"date":"2008-11-26","value":1532.1},{"date":"2008-11-28","value":1535.57},{"date":"2008-12-01","value":1398.07},{"date":"2008-12-02","value":1449.8},{"date":"2008-12-03","value":1492.38},{"date":"2008-12-04","value":1445.56},{"date":"2008-12-05","value":1509.31},{"date":"2008-12-08","value":1571.74},{"date":"2008-12-09","value":1547.34},{"date":"2008-12-10","value":1565.48},{"date":"2008-12-11","value":1507.88},{"date":"2008-12-12","value":1540.72},{"date":"2008-12-15","value":1508.34},{"date":"2008-12-16","value":1589.89},{"date":"2008-12-17","value":1579.31},{"date":"2008-12-18","value":1552.37},{"date":"2008-12-19","value":1564.32},{"date":"2008-12-22","value":1532.35},{"date":"2008-12-23","value":1521.54},{"date":"2008-12-24","value":1524.9},{"date":"2008-12-26","value":1530.24},{"date":"2008-12-29","value":1510.32},{"date":"2008-12-30","value":1550.7},{"date":"2008-12-31","value":1577.03},{"date":"2009-01-02","value":1632.21},{"date":"2009-01-05","value":1628.03},{"date":"2009-01-06","value":1652.38},{"date":"2009-01-07","value":1599.06},{"date":"2009-01-08","value":1617.01},{"date":"2009-01-09","value":1571.59},{"date":"2009-01-12","value":1538.79},{"date":"2009-01-13","value":1546.46},{"date":"2009-01-14","value":1489.64},{"date":"2009-01-15","value":1511.84},{"date":"2009-01-16","value":1529.33},{"date":"2009-01-20","value":1440.86},{"date":"2009-01-21","value":1507.07},{"date":"2009-01-22","value":1465.49},{"date":"2009-01-23","value":1477.29},{"date":"2009-01-26","value":1489.46},{"date":"2009-01-27","value":1504.9},{"date":"2009-01-28","value":1558.34},{"date":"2009-01-29","value":1507.84},{"date":"2009-01-30","value":1476.42},{"date":"2009-02-02","value":1494.43},{"date":"2009-02-03","value":1516.3},{"date":"2009-02-04","value":1515.05},{"date":"2009-02-05","value":1546.24},{"date":"2009-02-06","value":1591.71},{"date":"2009-02-09","value":1591.56},{"date":"2009-02-10","value":1524.73},{"date":"2009-02-11","value":1530.5},{"date":"2009-02-12","value":1541.71},{"date":"2009-02-13","value":1534.36},{"date":"2009-02-17","value":1470.66},{"date":"2009-02-18","value":1467.97},{"date":"2009-02-19","value":1442.82},{"date":"2009-02-20","value":1441.23},{"date":"2009-02-23","value":1387.72},{"date":"2009-02-24","value":1441.83},{"date":"2009-02-25","value":1425.43},{"date":"2009-02-26","value":1391.47},{"date":"2009-02-27","value":1377.84},{"date":"2009-03-02","value":1322.85},{"date":"2009-03-03","value":1321.01},{"date":"2009-03-04","value":1353.74},{"date":"2009-03-05","value":1299.59},{"date":"2009-03-06","value":1293.85},{"date":"2009-03-09","value":1268.64},{"date":"2009-03-10","value":1358.28},{"date":"2009-03-11","value":1371.64},{"date":"2009-03-12","value":1426.1},{"date":"2009-03-13","value":1431.5},{"date":"2009-03-16","value":1404.02},{"date":"2009-03-17","value":1462.11},{"date":"2009-03-18","value":1491.22},{"date":"2009-03-19","value":1483.48},{"date":"2009-03-20","value":1457.27},{"date":"2009-03-23","value":1555.77},{"date":"2009-03-24","value":1516.52},{"date":"2009-03-25","value":1528.95},{"date":"2009-03-26","value":1587},{"date":"2009-03-27","value":1545.2},{"date":"2009-03-30","value":1501.8},{"date":"2009-03-31","value":1528.59},{"date":"2009-04-01","value":1551.6},{"date":"2009-04-02","value":1602.63},{"date":"2009-04-03","value":1621.87},{"date":"2009-04-06","value":1606.71},{"date":"2009-04-07","value":1561.61},{"date":"2009-04-08","value":1590.66},{"date":"2009-04-09","value":1652.54},{"date":"2009-04-13","value":1653.31},{"date":"2009-04-14","value":1625.72},{"date":"2009-04-15","value":1626.8},{"date":"2009-04-16","value":1670.44},{"date":"2009-04-17","value":1673.07},{"date":"2009-04-20","value":1608.21},{"date":"2009-04-21","value":1643.85},{"date":"2009-04-22","value":1646.12},{"date":"2009-04-23","value":1652.21},{"date":"2009-04-24","value":1694.29},{"date":"2009-04-27","value":1679.41},{"date":"2009-04-28","value":1673.81},{"date":"2009-04-29","value":1711.94},{"date":"2009-04-30","value":1717.3},{"date":"2009-05-01","value":1719.2},{"date":"2009-05-04","value":1763.56},{"date":"2009-05-05","value":1754.12},{"date":"2009-05-06","value":1759.1},{"date":"2009-05-07","value":1716.24},{"date":"2009-05-08","value":1739},{"date":"2009-05-11","value":1731.24},{"date":"2009-05-12","value":1715.92},{"date":"2009-05-13","value":1664.19},{"date":"2009-05-14","value":1689.21},{"date":"2009-05-15","value":1680.14},{"date":"2009-05-18","value":1732.36},{"date":"2009-05-19","value":1734.54},{"date":"2009-05-20","value":1727.84},{"date":"2009-05-21","value":1695.25},{"date":"2009-05-22","value":1692.01},{"date":"2009-05-26","value":1750.43},{"date":"2009-05-27","value":1731.08},{"date":"2009-05-28","value":1751.79},{"date":"2009-05-29","value":1774.33},{"date":"2009-06-01","value":1828.68},{"date":"2009-06-02","value":1836.8},{"date":"2009-06-03","value":1825.92},{"date":"2009-06-04","value":1850.02},{"date":"2009-06-05","value":1849.42},{"date":"2009-06-08","value":1842.4},{"date":"2009-06-09","value":1860.13},{"date":"2009-06-10","value":1853.08},{"date":"2009-06-11","value":1862.37},{"date":"2009-06-12","value":1858.8},{"date":"2009-06-15","value":1816.38},{"date":"2009-06-16","value":1796.18},{"date":"2009-06-17","value":1808.06},{"date":"2009-06-18","value":1807.72},{"date":"2009-06-19","value":1827.47},{"date":"2009-06-22","value":1766.19},{"date":"2009-06-23","value":1764.92},{"date":"2009-06-24","value":1792.34},{"date":"2009-06-25","value":1829.54},{"date":"2009-06-26","value":1838.22},{"date":"2009-06-29","value":1844.06},{"date":"2009-06-30","value":1835.04},{"date":"2009-07-01","value":1845.72},{"date":"2009-07-02","value":1796.52},{"date":"2009-07-06","value":1787.4},{"date":"2009-07-07","value":1746.17},{"date":"2009-07-08","value":1747.17},{"date":"2009-07-09","value":1752.55},{"date":"2009-07-10","value":1756.03},{"date":"2009-07-13","value":1793.21},{"date":"2009-07-14","value":1799.73},{"date":"2009-07-15","value":1862.9},{"date":"2009-07-16","value":1885.03},{"date":"2009-07-17","value":1886.61},{"date":"2009-07-20","value":1909.29},{"date":"2009-07-21","value":1916.2},{"date":"2009-07-22","value":1926.38},{"date":"2009-07-23","value":1973.6},{"date":"2009-07-24","value":1965.96},{"date":"2009-07-27","value":1967.89},{"date":"2009-07-28","value":1975.51},{"date":"2009-07-29","value":1967.76},{"date":"2009-07-30","value":1984.3},{"date":"2009-07-31","value":1978.5},{"date":"2009-08-03","value":2008.61},{"date":"2009-08-04","value":2011.31},{"date":"2009-08-05","value":1993.05},{"date":"2009-08-06","value":1973.16},{"date":"2009-08-07","value":2000.25},{"date":"2009-08-10","value":1992.24},{"date":"2009-08-11","value":1969.73},{"date":"2009-08-12","value":1998.72},{"date":"2009-08-13","value":2009.35},{"date":"2009-08-14","value":1985.52},{"date":"2009-08-17","value":1930.84},{"date":"2009-08-18","value":1955.92},{"date":"2009-08-19","value":1969.24},{"date":"2009-08-20","value":1989.22},{"date":"2009-08-21","value":2020.9},{"date":"2009-08-24","value":2017.98},{"date":"2009-08-25","value":2024.23},{"date":"2009-08-26","value":2024.43},{"date":"2009-08-27","value":2027.73},{"date":"2009-08-28","value":2028.77},{"date":"2009-08-31","value":2009.06},{"date":"2009-09-01","value":1968.89},{"date":"2009-09-02","value":1967.07},{"date":"2009-09-03","value":1983.2},{"date":"2009-09-04","value":2018.78},{"date":"2009-09-08","value":2037.77},{"date":"2009-09-09","value":2060.39},{"date":"2009-09-10","value":2084.02},{"date":"2009-09-11","value":2080.9},{"date":"2009-09-14","value":2091.78},{"date":"2009-09-15","value":2102.64},{"date":"2009-09-16","value":2133.15},{"date":"2009-09-17","value":2126.75},{"date":"2009-09-18","value":2132.86},{"date":"2009-09-21","value":2138.04},{"date":"2009-09-22","value":2146.3},{"date":"2009-09-23","value":2131.42},{"date":"2009-09-24","value":2107.61},{"date":"2009-09-25","value":2090.92},{"date":"2009-09-28","value":2130.74},{"date":"2009-09-29","value":2124.04},{"date":"2009-09-30","value":2122.42},{"date":"2009-10-01","value":2057.48},{"date":"2009-10-02","value":2048.11},{"date":"2009-10-05","value":2068.15},{"date":"2009-10-06","value":2103.57},{"date":"2009-10-07","value":2110.33},{"date":"2009-10-08","value":2123.93},{"date":"2009-10-09","value":2139.28},{"date":"2009-10-12","value":2139.14},{"date":"2009-10-13","value":2139.89},{"date":"2009-10-14","value":2172.23},{"date":"2009-10-15","value":2173.29},{"date":"2009-10-16","value":2156.8},{"date":"2009-10-19","value":2176.32},{"date":"2009-10-20","value":2163.47},{"date":"2009-10-21","value":2150.73},{"date":"2009-10-22","value":2165.29},{"date":"2009-10-23","value":2154.47},{"date":"2009-10-26","value":2141.85},{"date":"2009-10-27","value":2116.09},{"date":"2009-10-28","value":2059.61},{"date":"2009-10-29","value":2097.55},{"date":"2009-10-30","value":2045.11},{"date":"2009-11-02","value":2049.2},{"date":"2009-11-03","value":2057.32},{"date":"2009-11-04","value":2055.52},{"date":"2009-11-05","value":2105.32},{"date":"2009-11-06","value":2112.44},{"date":"2009-11-09","value":2154.06},{"date":"2009-11-10","value":2151.08},{"date":"2009-11-11","value":2166.9},{"date":"2009-11-12","value":2149.02},{"date":"2009-11-13","value":2167.88},{"date":"2009-11-16","value":2197.85},{"date":"2009-11-17","value":2203.78},{"date":"2009-11-18","value":2193.14},{"date":"2009-11-19","value":2156.82},{"date":"2009-11-20","value":2146.04},{"date":"2009-11-23","value":2176.01},{"date":"2009-11-24","value":2169.18},{"date":"2009-11-25","value":2176.05},{"date":"2009-11-27","value":2138.44},{"date":"2009-11-30","value":2144.6},{"date":"2009-12-01","value":2175.81},{"date":"2009-12-02","value":2185.03},{"date":"2009-12-03","value":2173.14},{"date":"2009-12-04","value":2194.35},{"date":"2009-12-07","value":2189.61},{"date":"2009-12-08","value":2172.99},{"date":"2009-12-09","value":2183.73},{"date":"2009-12-10","value":2190.86},{"date":"2009-12-11","value":2190.31},{"date":"2009-12-14","value":2212.1},{"date":"2009-12-15","value":2201.05},{"date":"2009-12-16","value":2206.91},{"date":"2009-12-17","value":2180.05},{"date":"2009-12-18","value":2211.69},{"date":"2009-12-21","value":2237.66},{"date":"2009-12-22","value":2252.67},{"date":"2009-12-23","value":2269.64},{"date":"2009-12-24","value":2285.69},{"date":"2009-12-28","value":2291.08},{"date":"2009-12-29","value":2288.4},{"date":"2009-12-30","value":2291.28},{"date":"2009-12-31","value":2269.15},{"date":"2010-01-04","value":2308.42},{"date":"2010-01-05","value":2308.71},{"date":"2010-01-06","value":2301.09},{"date":"2010-01-07","value":2300.05},{"date":"2010-01-08","value":2317.17},{"date":"2010-01-11","value":2312.41},{"date":"2010-01-12","value":2282.31},{"date":"2010-01-13","value":2307.9},{"date":"2010-01-14","value":2316.74},{"date":"2010-01-15","value":2287.99},{"date":"2010-01-19","value":2320.4},{"date":"2010-01-20","value":2291.25},{"date":"2010-01-21","value":2265.7},{"date":"2010-01-22","value":2205.29},{"date":"2010-01-25","value":2210.8},{"date":"2010-01-26","value":2203.73},{"date":"2010-01-27","value":2221.41},{"date":"2010-01-28","value":2179},{"date":"2010-01-29","value":2147.35},{"date":"2010-02-01","value":2171.2},{"date":"2010-02-02","value":2190.06},{"date":"2010-02-03","value":2190.91},{"date":"2010-02-04","value":2125.43},{"date":"2010-02-05","value":2141.12},{"date":"2010-02-08","value":2126.05},{"date":"2010-02-09","value":2150.87},{"date":"2010-02-10","value":2147.87},{"date":"2010-02-11","value":2177.41},{"date":"2010-02-12","value":2183.53},{"date":"2010-02-16","value":2214.19},{"date":"2010-02-17","value":2226.29},{"date":"2010-02-18","value":2241.71},{"date":"2010-02-19","value":2243.87},{"date":"2010-02-22","value":2242.03},{"date":"2010-02-23","value":2213.44},{"date":"2010-02-24","value":2235.9},{"date":"2010-02-25","value":2234.22},{"date":"2010-02-26","value":2238.26},{"date":"2010-03-01","value":2273.57},{"date":"2010-03-02","value":2280.79},{"date":"2010-03-03","value":2280.68},{"date":"2010-03-04","value":2292.31},{"date":"2010-03-05","value":2326.35},{"date":"2010-03-08","value":2332.21},{"date":"2010-03-09","value":2340.68},{"date":"2010-03-10","value":2358.95},{"date":"2010-03-11","value":2368.46},{"date":"2010-03-12","value":2367.66},{"date":"2010-03-15","value":2362.21},{"date":"2010-03-16","value":2378.01},{"date":"2010-03-17","value":2389.09},{"date":"2010-03-18","value":2391.28},{"date":"2010-03-19","value":2374.41},{"date":"2010-03-22","value":2395.4},{"date":"2010-03-23","value":2415.24},{"date":"2010-03-24","value":2398.76},{"date":"2010-03-25","value":2397.41},{"date":"2010-03-26","value":2395.13},{"date":"2010-03-29","value":2404.36},{"date":"2010-03-30","value":2410.69},{"date":"2010-03-31","value":2397.96},{"date":"2010-04-01","value":2402.58},{"date":"2010-04-05","value":2429.53},{"date":"2010-04-06","value":2436.81},{"date":"2010-04-07","value":2431.16},{"date":"2010-04-08","value":2436.81},{"date":"2010-04-09","value":2454.05},{"date":"2010-04-12","value":2457.87},{"date":"2010-04-13","value":2465.99},{"date":"2010-04-14","value":2504.86},{"date":"2010-04-15","value":2515.69},{"date":"2010-04-16","value":2481.26},{"date":"2010-04-19","value":2480.11},{"date":"2010-04-20","value":2500.31},{"date":"2010-04-21","value":2504.61},{"date":"2010-04-22","value":2519.07},{"date":"2010-04-23","value":2530.15},{"date":"2010-04-26","value":2522.95},{"date":"2010-04-27","value":2471.47},{"date":"2010-04-28","value":2471.73},{"date":"2010-04-29","value":2511.92},{"date":"2010-04-30","value":2461.19},{"date":"2010-05-03","value":2498.74},{"date":"2010-05-04","value":2424.25},{"date":"2010-05-05","value":2402.29},{"date":"2010-05-06","value":2319.64},{"date":"2010-05-07","value":2265.64},{"date":"2010-05-10","value":2374.67},{"date":"2010-05-11","value":2375.31},{"date":"2010-05-12","value":2425.02},{"date":"2010-05-13","value":2394.36},{"date":"2010-05-14","value":2346.85},{"date":"2010-05-17","value":2354.23},{"date":"2010-05-18","value":2317.26},{"date":"2010-05-19","value":2298.37},{"date":"2010-05-20","value":2204.01},{"date":"2010-05-21","value":2229.04},{"date":"2010-05-24","value":2213.55},{"date":"2010-05-25","value":2210.95},{"date":"2010-05-26","value":2195.88},{"date":"2010-05-27","value":2277.68},{"date":"2010-05-28","value":2257.04},{"date":"2010-06-01","value":2222.33},{"date":"2010-06-02","value":2281.07},{"date":"2010-06-03","value":2303.03},{"date":"2010-06-04","value":2219.17},{"date":"2010-06-07","value":2173.9},{"date":"2010-06-08","value":2170.57},{"date":"2010-06-09","value":2158.85},{"date":"2010-06-10","value":2218.71},{"date":"2010-06-11","value":2243.6},{"date":"2010-06-14","value":2243.96},{"date":"2010-06-15","value":2305.88},{"date":"2010-06-16","value":2305.93},{"date":"2010-06-17","value":2307.16},{"date":"2010-06-18","value":2309.8},{"date":"2010-06-21","value":2289.09},{"date":"2010-06-22","value":2261.8},{"date":"2010-06-23","value":2254.23},{"date":"2010-06-24","value":2217.42},{"date":"2010-06-25","value":2223.48},{"date":"2010-06-28","value":2220.65},{"date":"2010-06-29","value":2135.18},{"date":"2010-06-30","value":2109.24},{"date":"2010-07-01","value":2101.36},{"date":"2010-07-02","value":2091.79},{"date":"2010-07-06","value":2093.88},{"date":"2010-07-07","value":2159.47},{"date":"2010-07-08","value":2175.4},{"date":"2010-07-09","value":2196.45},{"date":"2010-07-12","value":2198.36},{"date":"2010-07-13","value":2242.03},{"date":"2010-07-14","value":2249.84},{"date":"2010-07-15","value":2249.08},{"date":"2010-07-16","value":2179.05},{"date":"2010-07-19","value":2198.23},{"date":"2010-07-20","value":2222.49},{"date":"2010-07-21","value":2187.33},{"date":"2010-07-22","value":2245.89},{"date":"2010-07-23","value":2269.47},{"date":"2010-07-26","value":2296.43},{"date":"2010-07-27","value":2288.25},{"date":"2010-07-28","value":2264.56},{"date":"2010-07-29","value":2251.69},{"date":"2010-07-30","value":2254.7},{"date":"2010-08-02","value":2295.36},{"date":"2010-08-03","value":2283.52},{"date":"2010-08-04","value":2303.57},{"date":"2010-08-05","value":2293.06},{"date":"2010-08-06","value":2288.47},{"date":"2010-08-09","value":2305.69},{"date":"2010-08-10","value":2277.17},{"date":"2010-08-11","value":2208.63},{"date":"2010-08-12","value":2190.27},{"date":"2010-08-13","value":2173.48},{"date":"2010-08-16","value":2181.87},{"date":"2010-08-17","value":2209.44},{"date":"2010-08-18","value":2215.7},{"date":"2010-08-19","value":2178.95},{"date":"2010-08-20","value":2179.76},{"date":"2010-08-23","value":2159.63},{"date":"2010-08-24","value":2123.76},{"date":"2010-08-25","value":2141.54},{"date":"2010-08-26","value":2118.69},{"date":"2010-08-27","value":2153.63},{"date":"2010-08-30","value":2119.97},{"date":"2010-08-31","value":2114.03},{"date":"2010-09-01","value":2176.84},{"date":"2010-09-02","value":2200.01},{"date":"2010-09-03","value":2233.75},{"date":"2010-09-07","value":2208.89},{"date":"2010-09-08","value":2228.87},{"date":"2010-09-09","value":2236.2},{"date":"2010-09-10","value":2242.48},{"date":"2010-09-13","value":2285.71},{"date":"2010-09-14","value":2289.77},{"date":"2010-09-15","value":2301.32},{"date":"2010-09-16","value":2303.25},{"date":"2010-09-17","value":2315.61},{"date":"2010-09-20","value":2355.83},{"date":"2010-09-21","value":2349.35},{"date":"2010-09-22","value":2334.55},{"date":"2010-09-23","value":2327.08},{"date":"2010-09-24","value":2381.22},{"date":"2010-09-27","value":2369.77},{"date":"2010-09-28","value":2379.59},{"date":"2010-09-29","value":2376.56},{"date":"2010-09-30","value":2368.62},{"date":"2010-10-01","value":2370.75},{"date":"2010-10-04","value":2344.52},{"date":"2010-10-05","value":2399.83},{"date":"2010-10-06","value":2380.66},{"date":"2010-10-07","value":2383.67},{"date":"2010-10-08","value":2401.91},{"date":"2010-10-11","value":2402.33},{"date":"2010-10-12","value":2417.92},{"date":"2010-10-13","value":2441.23},{"date":"2010-10-14","value":2435.38},{"date":"2010-10-15","value":2468.77},{"date":"2010-10-18","value":2480.66},{"date":"2010-10-19","value":2436.95},{"date":"2010-10-20","value":2457.39},{"date":"2010-10-21","value":2459.67},{"date":"2010-10-22","value":2479.39},{"date":"2010-10-25","value":2490.85},{"date":"2010-10-26","value":2497.29},{"date":"2010-10-27","value":2503.26},{"date":"2010-10-28","value":2507.37},{"date":"2010-10-29","value":2507.41},{"date":"2010-11-01","value":2504.84},{"date":"2010-11-02","value":2533.52},{"date":"2010-11-03","value":2540.27},{"date":"2010-11-04","value":2577.34},{"date":"2010-11-05","value":2578.98},{"date":"2010-11-08","value":2580.05},{"date":"2010-11-09","value":2562.98},{"date":"2010-11-10","value":2578.78},{"date":"2010-11-11","value":2555.52},{"date":"2010-11-12","value":2518.21},{"date":"2010-11-15","value":2513.82},{"date":"2010-11-16","value":2469.84},{"date":"2010-11-17","value":2476.01},{"date":"2010-11-18","value":2514.4},{"date":"2010-11-19","value":2518.12},{"date":"2010-11-22","value":2532.02},{"date":"2010-11-23","value":2494.95},{"date":"2010-11-24","value":2543.12},{"date":"2010-11-26","value":2534.56},{"date":"2010-11-29","value":2525.22},{"date":"2010-11-30","value":2498.23},{"date":"2010-12-01","value":2549.43},{"date":"2010-12-02","value":2579.35},{"date":"2010-12-03","value":2591.46},{"date":"2010-12-06","value":2594.92},{"date":"2010-12-07","value":2598.49},{"date":"2010-12-08","value":2609.16},{"date":"2010-12-09","value":2616.67},{"date":"2010-12-10","value":2637.54},{"date":"2010-12-13","value":2624.91},{"date":"2010-12-14","value":2627.72},{"date":"2010-12-15","value":2617.22},{"date":"2010-12-16","value":2637.31},{"date":"2010-12-17","value":2642.97},{"date":"2010-12-20","value":2649.56},{"date":"2010-12-21","value":2667.61},{"date":"2010-12-22","value":2671.48},{"date":"2010-12-23","value":2665.6},{"date":"2010-12-27","value":2667.27},{"date":"2010-12-28","value":2662.88},{"date":"2010-12-29","value":2666.93},{"date":"2010-12-30","value":2662.98},{"date":"2010-12-31","value":2652.87},{"date":"2011-01-03","value":2691.52},{"date":"2011-01-04","value":2681.25},{"date":"2011-01-05","value":2702.2},{"date":"2011-01-06","value":2709.89},{"date":"2011-01-07","value":2703.17},{"date":"2011-01-10","value":2707.8},{"date":"2011-01-11","value":2716.83},{"date":"2011-01-12","value":2737.33},{"date":"2011-01-13","value":2735.29},{"date":"2011-01-14","value":2755.3},{"date":"2011-01-18","value":2765.85},{"date":"2011-01-19","value":2725.36},{"date":"2011-01-20","value":2704.29},{"date":"2011-01-21","value":2689.54},{"date":"2011-01-24","value":2717.55},{"date":"2011-01-25","value":2719.25},{"date":"2011-01-26","value":2739.5},{"date":"2011-01-27","value":2755.28},{"date":"2011-01-28","value":2686.89},{"date":"2011-01-31","value":2700.08},{"date":"2011-02-01","value":2751.19},{"date":"2011-02-02","value":2749.56},{"date":"2011-02-03","value":2753.88},{"date":"2011-02-04","value":2769.3},{"date":"2011-02-07","value":2783.99},{"date":"2011-02-08","value":2797.05},{"date":"2011-02-09","value":2789.07},{"date":"2011-02-10","value":2790.45},{"date":"2011-02-11","value":2809.44},{"date":"2011-02-14","value":2817.18},{"date":"2011-02-15","value":2804.35},{"date":"2011-02-16","value":2825.56},{"date":"2011-02-17","value":2831.58},{"date":"2011-02-18","value":2833.95},{"date":"2011-02-22","value":2756.42},{"date":"2011-02-23","value":2722.99},{"date":"2011-02-24","value":2737.9},{"date":"2011-02-25","value":2781.05},{"date":"2011-02-28","value":2782.27},{"date":"2011-03-01","value":2737.41},{"date":"2011-03-02","value":2748.07},{"date":"2011-03-03","value":2798.74},{"date":"2011-03-04","value":2784.67},{"date":"2011-03-07","value":2745.63},{"date":"2011-03-08","value":2765.77},{"date":"2011-03-09","value":2751.72},{"date":"2011-03-10","value":2701.02},{"date":"2011-03-11","value":2715.61},{"date":"2011-03-14","value":2700.97},{"date":"2011-03-15","value":2667.33},{"date":"2011-03-16","value":2616.82},{"date":"2011-03-17","value":2636.05},{"date":"2011-03-18","value":2643.67},{"date":"2011-03-21","value":2692.09},{"date":"2011-03-22","value":2683.87},{"date":"2011-03-23","value":2698.3},{"date":"2011-03-24","value":2736.42},{"date":"2011-03-25","value":2743.06},{"date":"2011-03-28","value":2730.68},{"date":"2011-03-29","value":2756.89},{"date":"2011-03-30","value":2776.79},{"date":"2011-03-31","value":2781.07},{"date":"2011-04-01","value":2789.6},{"date":"2011-04-04","value":2789.19},{"date":"2011-04-05","value":2791.19},{"date":"2011-04-06","value":2799.82},{"date":"2011-04-07","value":2796.14},{"date":"2011-04-08","value":2780.41},{"date":"2011-04-11","value":2771.51},{"date":"2011-04-12","value":2744.79},{"date":"2011-04-13","value":2761.52},{"date":"2011-04-14","value":2760.22},{"date":"2011-04-15","value":2764.65},{"date":"2011-04-18","value":2735.38},{"date":"2011-04-19","value":2744.97},{"date":"2011-04-20","value":2802.51},{"date":"2011-04-21","value":2820.16},{"date":"2011-04-25","value":2825.88},{"date":"2011-04-26","value":2847.54},{"date":"2011-04-27","value":2869.88},{"date":"2011-04-28","value":2872.53},{"date":"2011-04-29","value":2873.54},{"date":"2011-05-02","value":2864.08},{"date":"2011-05-03","value":2841.62},{"date":"2011-05-04","value":2828.23},{"date":"2011-05-05","value":2814.72},{"date":"2011-05-06","value":2827.56},{"date":"2011-05-09","value":2843.25},{"date":"2011-05-10","value":2871.89},{"date":"2011-05-11","value":2845.06},{"date":"2011-05-12","value":2863.04},{"date":"2011-05-13","value":2828.47},{"date":"2011-05-16","value":2782.31},{"date":"2011-05-17","value":2783.21},{"date":"2011-05-18","value":2815},{"date":"2011-05-19","value":2823.31},{"date":"2011-05-20","value":2803.32},{"date":"2011-05-23","value":2758.9},{"date":"2011-05-24","value":2746.16},{"date":"2011-05-25","value":2761.38},{"date":"2011-05-26","value":2782.92},{"date":"2011-05-27","value":2796.86},{"date":"2011-05-31","value":2835.3},{"date":"2011-06-01","value":2769.19},{"date":"2011-06-02","value":2773.31},{"date":"2011-06-03","value":2732.78},{"date":"2011-06-06","value":2702.56},{"date":"2011-06-07","value":2701.56},{"date":"2011-06-08","value":2675.38},{"date":"2011-06-09","value":2684.87},{"date":"2011-06-10","value":2643.73},{"date":"2011-06-13","value":2639.69},{"date":"2011-06-14","value":2678.72},{"date":"2011-06-15","value":2631.46},{"date":"2011-06-16","value":2623.7},{"date":"2011-06-17","value":2616.48},{"date":"2011-06-20","value":2629.66},{"date":"2011-06-21","value":2687.26},{"date":"2011-06-22","value":2669.19},{"date":"2011-06-23","value":2686.75},{"date":"2011-06-24","value":2652.89},{"date":"2011-06-27","value":2688.28},{"date":"2011-06-28","value":2729.31},{"date":"2011-06-29","value":2740.49},{"date":"2011-06-30","value":2773.52},{"date":"2011-07-01","value":2816.03},{"date":"2011-07-05","value":2825.77},{"date":"2011-07-06","value":2834.02},{"date":"2011-07-07","value":2872.66},{"date":"2011-07-08","value":2859.81},{"date":"2011-07-11","value":2802.62},{"date":"2011-07-12","value":2781.91},{"date":"2011-07-13","value":2796.92},{"date":"2011-07-14","value":2762.67},{"date":"2011-07-15","value":2789.8},{"date":"2011-07-18","value":2765.11},{"date":"2011-07-19","value":2826.52},{"date":"2011-07-20","value":2814.23},{"date":"2011-07-21","value":2834.43},{"date":"2011-07-22","value":2858.83},{"date":"2011-07-25","value":2842.8},{"date":"2011-07-26","value":2839.96},{"date":"2011-07-27","value":2764.79},{"date":"2011-07-28","value":2766.25},{"date":"2011-07-29","value":2756.38},{"date":"2011-08-01","value":2744.61},{"date":"2011-08-02","value":2669.24},{"date":"2011-08-03","value":2693.07},{"date":"2011-08-04","value":2556.39},{"date":"2011-08-05","value":2532.41},{"date":"2011-08-08","value":2357.69},{"date":"2011-08-09","value":2482.52},{"date":"2011-08-10","value":2381.05},{"date":"2011-08-11","value":2492.68},{"date":"2011-08-12","value":2507.98},{"date":"2011-08-15","value":2555.2},{"date":"2011-08-16","value":2523.45},{"date":"2011-08-17","value":2511.48},{"date":"2011-08-18","value":2380.43},{"date":"2011-08-19","value":2341.84},{"date":"2011-08-22","value":2345.38},{"date":"2011-08-23","value":2446.06},{"date":"2011-08-24","value":2467.69},{"date":"2011-08-25","value":2419.63},{"date":"2011-08-26","value":2479.85},{"date":"2011-08-29","value":2562.11},{"date":"2011-08-30","value":2576.11},{"date":"2011-08-31","value":2579.46},{"date":"2011-09-01","value":2546.04},{"date":"2011-09-02","value":2480.33},{"date":"2011-09-06","value":2473.83},{"date":"2011-09-07","value":2548.94},{"date":"2011-09-08","value":2529.14},{"date":"2011-09-09","value":2467.99},{"date":"2011-09-12","value":2495.09},{"date":"2011-09-13","value":2532.15},{"date":"2011-09-14","value":2572.55},{"date":"2011-09-15","value":2607.07},{"date":"2011-09-16","value":2622.31},{"date":"2011-09-19","value":2612.83},{"date":"2011-09-20","value":2590.24},{"date":"2011-09-21","value":2538.19},{"date":"2011-09-22","value":2455.67},{"date":"2011-09-23","value":2483.23},{"date":"2011-09-26","value":2516.69},{"date":"2011-09-27","value":2546.83},{"date":"2011-09-28","value":2491.58},{"date":"2011-09-29","value":2480.76},{"date":"2011-09-30","value":2415.4},{"date":"2011-10-03","value":2335.83},{"date":"2011-10-04","value":2404.82},{"date":"2011-10-05","value":2460.51},{"date":"2011-10-06","value":2506.82},{"date":"2011-10-07","value":2479.35},{"date":"2011-10-10","value":2566.05},{"date":"2011-10-11","value":2583.03},{"date":"2011-10-12","value":2604.73},{"date":"2011-10-13","value":2620.24},{"date":"2011-10-14","value":2667.85},{"date":"2011-10-17","value":2614.92},{"date":"2011-10-18","value":2657.43},{"date":"2011-10-19","value":2604.04},{"date":"2011-10-20","value":2598.62},{"date":"2011-10-21","value":2637.46},{"date":"2011-10-24","value":2699.44},{"date":"2011-10-25","value":2638.42},{"date":"2011-10-26","value":2650.67},{"date":"2011-10-27","value":2738.63},{"date":"2011-10-28","value":2737.15},{"date":"2011-10-31","value":2684.41},{"date":"2011-11-01","value":2606.96},{"date":"2011-11-02","value":2639.98},{"date":"2011-11-03","value":2697.97},{"date":"2011-11-04","value":2686.15},{"date":"2011-11-07","value":2695.25},{"date":"2011-11-08","value":2727.49},{"date":"2011-11-09","value":2621.65},{"date":"2011-11-10","value":2625.15},{"date":"2011-11-11","value":2678.75},{"date":"2011-11-14","value":2657.22},{"date":"2011-11-15","value":2686.2},{"date":"2011-11-16","value":2639.61},{"date":"2011-11-17","value":2587.99},{"date":"2011-11-18","value":2572.5},{"date":"2011-11-21","value":2523.14},{"date":"2011-11-22","value":2521.28},{"date":"2011-11-23","value":2460.08},{"date":"2011-11-25","value":2441.51},{"date":"2011-11-28","value":2527.34},{"date":"2011-11-29","value":2515.51},{"date":"2011-11-30","value":2620.34},{"date":"2011-12-01","value":2626.2},{"date":"2011-12-02","value":2626.93},{"date":"2011-12-05","value":2655.76},{"date":"2011-12-06","value":2649.56},{"date":"2011-12-07","value":2649.21},{"date":"2011-12-08","value":2596.38},{"date":"2011-12-09","value":2646.85},{"date":"2011-12-12","value":2612.26},{"date":"2011-12-13","value":2579.27},{"date":"2011-12-14","value":2539.31},{"date":"2011-12-15","value":2541.01},{"date":"2011-12-16","value":2555.33},{"date":"2011-12-19","value":2523.14},{"date":"2011-12-20","value":2603.73},{"date":"2011-12-21","value":2577.97},{"date":"2011-12-22","value":2599.45},{"date":"2011-12-23","value":2618.64},{"date":"2011-12-27","value":2625.2},{"date":"2011-12-28","value":2589.98},{"date":"2011-12-29","value":2613.74},{"date":"2011-12-30","value":2605.15},{"date":"2012-01-03","value":2648.72},{"date":"2012-01-04","value":2648.36},{"date":"2012-01-05","value":2669.86},{"date":"2012-01-06","value":2674.22},{"date":"2012-01-09","value":2676.56},{"date":"2012-01-10","value":2702.5},{"date":"2012-01-11","value":2710.76},{"date":"2012-01-12","value":2724.7},{"date":"2012-01-13","value":2710.67},{"date":"2012-01-17","value":2728.08},{"date":"2012-01-18","value":2769.71},{"date":"2012-01-19","value":2788.33},{"date":"2012-01-20","value":2786.7},{"date":"2012-01-23","value":2784.17},{"date":"2012-01-24","value":2786.64},{"date":"2012-01-25","value":2818.31},{"date":"2012-01-26","value":2805.28},{"date":"2012-01-27","value":2816.55},{"date":"2012-01-30","value":2811.94},{"date":"2012-01-31","value":2813.84},{"date":"2012-02-01","value":2848.27},{"date":"2012-02-02","value":2859.68},{"date":"2012-02-03","value":2905.66},{"date":"2012-02-06","value":2901.99},{"date":"2012-02-07","value":2904.08},{"date":"2012-02-08","value":2915.86},{"date":"2012-02-09","value":2927.23},{"date":"2012-02-10","value":2903.88},{"date":"2012-02-13","value":2931.39},{"date":"2012-02-14","value":2931.83},{"date":"2012-02-15","value":2915.83},{"date":"2012-02-16","value":2959.85},{"date":"2012-02-17","value":2951.78},{"date":"2012-02-21","value":2948.57},{"date":"2012-02-22","value":2933.17},{"date":"2012-02-23","value":2956.98},{"date":"2012-02-24","value":2963.75},{"date":"2012-02-27","value":2966.16},{"date":"2012-02-28","value":2986.76},{"date":"2012-02-29","value":2966.89},{"date":"2012-03-01","value":2988.97},{"date":"2012-03-02","value":2976.19},{"date":"2012-03-05","value":2950.48},{"date":"2012-03-06","value":2910.32},{"date":"2012-03-07","value":2935.69},{"date":"2012-03-08","value":2970.42},{"date":"2012-03-09","value":2988.34},{"date":"2012-03-12","value":2983.66},{"date":"2012-03-13","value":3039.88},{"date":"2012-03-14","value":3040.73},{"date":"2012-03-15","value":3056.37},{"date":"2012-03-16","value":3055.26},{"date":"2012-03-19","value":3078.32},{"date":"2012-03-20","value":3074.15},{"date":"2012-03-21","value":3075.32},{"date":"2012-03-22","value":3063.32},{"date":"2012-03-23","value":3067.92},{"date":"2012-03-26","value":3122.57},{"date":"2012-03-27","value":3120.35},{"date":"2012-03-28","value":3104.96},{"date":"2012-03-29","value":3095.36},{"date":"2012-03-30","value":3091.57},{"date":"2012-04-02","value":3119.7},{"date":"2012-04-03","value":3113.57},{"date":"2012-04-04","value":3068.09},{"date":"2012-04-05","value":3080.5},{"date":"2012-04-09","value":3047.08},{"date":"2012-04-10","value":2991.22},{"date":"2012-04-11","value":3016.46},{"date":"2012-04-12","value":3055.55},{"date":"2012-04-13","value":3011.33},{"date":"2012-04-16","value":2988.4},{"date":"2012-04-17","value":3042.82},{"date":"2012-04-18","value":3031.45},{"date":"2012-04-19","value":3007.56},{"date":"2012-04-20","value":3000.45},{"date":"2012-04-23","value":2970.45},{"date":"2012-04-24","value":2961.6},{"date":"2012-04-25","value":3029.63},{"date":"2012-04-26","value":3050.61},{"date":"2012-04-27","value":3069.2},{"date":"2012-04-30","value":3046.36},{"date":"2012-05-01","value":3050.44},{"date":"2012-05-02","value":3059.85},{"date":"2012-05-03","value":3024.3},{"date":"2012-05-04","value":2956.34},{"date":"2012-05-07","value":2957.76},{"date":"2012-05-08","value":2946.27},{"date":"2012-05-09","value":2934.71},{"date":"2012-05-10","value":2933.64},{"date":"2012-05-11","value":2933.82},{"date":"2012-05-14","value":2902.58},{"date":"2012-05-15","value":2893.76},{"date":"2012-05-16","value":2874.04},{"date":"2012-05-17","value":2813.69},{"date":"2012-05-18","value":2778.79},{"date":"2012-05-21","value":2847.21},{"date":"2012-05-22","value":2839.08},{"date":"2012-05-23","value":2850.12},{"date":"2012-05-24","value":2839.38},{"date":"2012-05-25","value":2837.53},{"date":"2012-05-29","value":2870.99},{"date":"2012-05-30","value":2837.36},{"date":"2012-05-31","value":2827.34},{"date":"2012-06-01","value":2747.48},{"date":"2012-06-04","value":2760.01},{"date":"2012-06-05","value":2778.11},{"date":"2012-06-06","value":2844.72},{"date":"2012-06-07","value":2831.02},{"date":"2012-06-08","value":2858.42},{"date":"2012-06-11","value":2809.73},{"date":"2012-06-12","value":2843.07},{"date":"2012-06-13","value":2818.61},{"date":"2012-06-14","value":2836.33},{"date":"2012-06-15","value":2872.8},{"date":"2012-06-18","value":2895.33},{"date":"2012-06-19","value":2929.76},{"date":"2012-06-20","value":2930.45},{"date":"2012-06-21","value":2859.09},{"date":"2012-06-22","value":2892.42},{"date":"2012-06-25","value":2836.17},{"date":"2012-06-26","value":2854.06},{"date":"2012-06-27","value":2875.32},{"date":"2012-06-28","value":2849.49},{"date":"2012-06-29","value":2935.06},{"date":"2012-07-02","value":2951.24},{"date":"2012-07-03","value":2976.09},{"date":"2012-07-05","value":2976.12},{"date":"2012-07-06","value":2937.33},{"date":"2012-07-09","value":2931.77},{"date":"2012-07-10","value":2902.34},{"date":"2012-07-11","value":2887.99},{"date":"2012-07-12","value":2866.19},{"date":"2012-07-13","value":2908.47},{"date":"2012-07-16","value":2896.95},{"date":"2012-07-17","value":2910.04},{"date":"2012-07-18","value":2942.61},{"date":"2012-07-19","value":2965.9},{"date":"2012-07-20","value":2925.3},{"date":"2012-07-23","value":2890.16},{"date":"2012-07-24","value":2863},{"date":"2012-07-25","value":2854.25},{"date":"2012-07-26","value":2893.25},{"date":"2012-07-27","value":2958.09},{"date":"2012-07-30","value":2945.84},{"date":"2012-07-31","value":2939.52},{"date":"2012-08-01","value":2920.21},{"date":"2012-08-02","value":2909.77},{"date":"2012-08-03","value":2967.9},{"date":"2012-08-06","value":2989.91},{"date":"2012-08-07","value":3015.86},{"date":"2012-08-08","value":3011.25},{"date":"2012-08-09","value":3018.64},{"date":"2012-08-10","value":3020.86},{"date":"2012-08-13","value":3022.52},{"date":"2012-08-14","value":3016.98},{"date":"2012-08-15","value":3030.93},{"date":"2012-08-16","value":3062.39},{"date":"2012-08-17","value":3076.59},{"date":"2012-08-20","value":3076.21},{"date":"2012-08-21","value":3067.26},{"date":"2012-08-22","value":3073.67},{"date":"2012-08-23","value":3053.4},{"date":"2012-08-24","value":3069.79},{"date":"2012-08-27","value":3073.19},{"date":"2012-08-28","value":3077.14},{"date":"2012-08-29","value":3081.19},{"date":"2012-08-30","value":3048.71},{"date":"2012-08-31","value":3066.96},{"date":"2012-09-04","value":3075.06},{"date":"2012-09-05","value":3069.27},{"date":"2012-09-06","value":3135.81},{"date":"2012-09-07","value":3136.42},{"date":"2012-09-10","value":3104.02},{"date":"2012-09-11","value":3104.53},{"date":"2012-09-12","value":3114.31},{"date":"2012-09-13","value":3155.83},{"date":"2012-09-14","value":3183.95},{"date":"2012-09-17","value":3178.67},{"date":"2012-09-18","value":3177.8},{"date":"2012-09-19","value":3182.62},{"date":"2012-09-20","value":3175.96},{"date":"2012-09-21","value":3179.96},{"date":"2012-09-24","value":3160.78},{"date":"2012-09-25","value":3117.73},{"date":"2012-09-26","value":3093.7},{"date":"2012-09-27","value":3136.6},{"date":"2012-09-28","value":3116.23},{"date":"2012-10-01","value":3113.53},{"date":"2012-10-02","value":3120.04},{"date":"2012-10-03","value":3135.23},{"date":"2012-10-04","value":3149.46},{"date":"2012-10-05","value":3136.19},{"date":"2012-10-08","value":3112.35},{"date":"2012-10-09","value":3065.02},{"date":"2012-10-10","value":3051.78},{"date":"2012-10-11","value":3049.41},{"date":"2012-10-12","value":3044.11},{"date":"2012-10-15","value":3064.18},{"date":"2012-10-16","value":3101.17},{"date":"2012-10-17","value":3104.12},{"date":"2012-10-18","value":3072.87},{"date":"2012-10-19","value":3005.62},{"date":"2012-10-22","value":3016.96},{"date":"2012-10-23","value":2990.46},{"date":"2012-10-24","value":2981.7},{"date":"2012-10-25","value":2986.12},{"date":"2012-10-26","value":2987.95},{"date":"2012-10-31","value":2977.23},{"date":"2012-11-01","value":3020.06},{"date":"2012-11-02","value":2982.13},{"date":"2012-11-05","value":2999.66},{"date":"2012-11-06","value":3011.93},{"date":"2012-11-07","value":2937.29},{"date":"2012-11-08","value":2895.58},{"date":"2012-11-09","value":2904.87},{"date":"2012-11-12","value":2904.26},{"date":"2012-11-13","value":2883.89},{"date":"2012-11-14","value":2846.81},{"date":"2012-11-15","value":2836.94},{"date":"2012-11-16","value":2853.13},{"date":"2012-11-19","value":2916.07},{"date":"2012-11-20","value":2916.68},{"date":"2012-11-21","value":2926.55},{"date":"2012-11-23","value":2966.85},{"date":"2012-11-26","value":2976.78},{"date":"2012-11-27","value":2967.79},{"date":"2012-11-28","value":2991.78},{"date":"2012-11-29","value":3012.03},{"date":"2012-11-30","value":3010.24},{"date":"2012-12-03","value":3002.2},{"date":"2012-12-04","value":2996.69},{"date":"2012-12-05","value":2973.7},{"date":"2012-12-06","value":2989.27},{"date":"2012-12-07","value":2978.04},{"date":"2012-12-10","value":2986.96},{"date":"2012-12-11","value":3022.3},{"date":"2012-12-12","value":3013.81},{"date":"2012-12-13","value":2992.16},{"date":"2012-12-14","value":2971.33},{"date":"2012-12-17","value":3010.6},{"date":"2012-12-18","value":3054.53},{"date":"2012-12-19","value":3044.36},{"date":"2012-12-20","value":3050.39},{"date":"2012-12-21","value":3021.01},{"date":"2012-12-24","value":3012.6},{"date":"2012-12-26","value":2990.16},{"date":"2012-12-27","value":2985.91},{"date":"2012-12-28","value":2960.31},{"date":"2012-12-31","value":3019.51},{"date":"2013-01-02","value":3112.26},{"date":"2013-01-03","value":3100.57},{"date":"2013-01-04","value":3101.66},{"date":"2013-01-07","value":3098.81},{"date":"2013-01-08","value":3091.81},{"date":"2013-01-09","value":3105.81},{"date":"2013-01-10","value":3121.76},{"date":"2013-01-11","value":3125.63},{"date":"2013-01-14","value":3117.5},{"date":"2013-01-15","value":3110.78},{"date":"2013-01-16","value":3117.54},{"date":"2013-01-17","value":3136},{"date":"2013-01-18","value":3134.71},{"date":"2013-01-22","value":3143.18},{"date":"2013-01-23","value":3153.67},{"date":"2013-01-24","value":3130.38},{"date":"2013-01-25","value":3149.71},{"date":"2013-01-28","value":3154.3},{"date":"2013-01-29","value":3153.66},{"date":"2013-01-30","value":3142.31},{"date":"2013-01-31","value":3142.13},{"date":"2013-02-01","value":3179.1},{"date":"2013-02-04","value":3131.17},{"date":"2013-02-05","value":3171.58},{"date":"2013-02-06","value":3168.48},{"date":"2013-02-07","value":3165.13},{"date":"2013-02-08","value":3193.87},{"date":"2013-02-11","value":3192},{"date":"2013-02-12","value":3186.49},{"date":"2013-02-13","value":3196.88},{"date":"2013-02-14","value":3198.66},{"date":"2013-02-15","value":3192.03},{"date":"2013-02-19","value":3213.59},{"date":"2013-02-20","value":3164.41},{"date":"2013-02-21","value":3131.49},{"date":"2013-02-22","value":3161.82},{"date":"2013-02-25","value":3116.25},{"date":"2013-02-26","value":3129.65},{"date":"2013-02-27","value":3162.26},{"date":"2013-02-28","value":3160.19},{"date":"2013-03-01","value":3169.74},{"date":"2013-03-04","value":3182.03},{"date":"2013-03-05","value":3224.13},{"date":"2013-03-06","value":3222.37},{"date":"2013-03-07","value":3232.09},{"date":"2013-03-08","value":3244.37},{"date":"2013-03-11","value":3252.87},{"date":"2013-03-12","value":3242.32},{"date":"2013-03-13","value":3245.12},{"date":"2013-03-14","value":3258.93},{"date":"2013-03-15","value":3249.07},{"date":"2013-03-18","value":3237.59},{"date":"2013-03-19","value":3229.1},{"date":"2013-03-20","value":3254.19},{"date":"2013-03-21","value":3222.6},{"date":"2013-03-22","value":3245},{"date":"2013-03-25","value":3235.3},{"date":"2013-03-26","value":3252.48},{"date":"2013-03-27","value":3256.52},{"date":"2013-03-28","value":3267.52},{"date":"2013-04-01","value":3239.17},{"date":"2013-04-02","value":3254.86},{"date":"2013-04-03","value":3218.6},{"date":"2013-04-04","value":3224.98},{"date":"2013-04-05","value":3203.86},{"date":"2013-04-08","value":3222.25},{"date":"2013-04-09","value":3237.86},{"date":"2013-04-10","value":3297.25},{"date":"2013-04-11","value":3300.16},{"date":"2013-04-12","value":3294.95},{"date":"2013-04-15","value":3216.49},{"date":"2013-04-16","value":3264.63},{"date":"2013-04-17","value":3204.67},{"date":"2013-04-18","value":3166.36},{"date":"2013-04-19","value":3206.06},{"date":"2013-04-22","value":3233.55},{"date":"2013-04-23","value":3269.33},{"date":"2013-04-24","value":3269.65},{"date":"2013-04-25","value":3289.99},{"date":"2013-04-26","value":3279.26},{"date":"2013-04-29","value":3307.02},{"date":"2013-04-30","value":3328.79},{"date":"2013-05-01","value":3299.13},{"date":"2013-05-02","value":3340.62},{"date":"2013-05-03","value":3378.63},{"date":"2013-05-06","value":3392.97},{"date":"2013-05-07","value":3396.63},{"date":"2013-05-08","value":3413.27},{"date":"2013-05-09","value":3409.17},{"date":"2013-05-10","value":3436.58},{"date":"2013-05-13","value":3438.79},{"date":"2013-05-14","value":3462.61},{"date":"2013-05-15","value":3471.62},{"date":"2013-05-16","value":3465.24},{"date":"2013-05-17","value":3498.97},{"date":"2013-05-20","value":3496.43},{"date":"2013-05-21","value":3502.12},{"date":"2013-05-22","value":3463.3},{"date":"2013-05-23","value":3459.42},{"date":"2013-05-24","value":3459.14},{"date":"2013-05-28","value":3488.89},{"date":"2013-05-29","value":3467.52},{"date":"2013-05-30","value":3491.3},{"date":"2013-05-31","value":3455.91},{"date":"2013-06-03","value":3465.37},{"date":"2013-06-04","value":3445.26},{"date":"2013-06-05","value":3401.48},{"date":"2013-06-06","value":3424.05},{"date":"2013-06-07","value":3469.22},{"date":"2013-06-10","value":3473.77},{"date":"2013-06-11","value":3436.95},{"date":"2013-06-12","value":3400.43},{"date":"2013-06-13","value":3445.37},{"date":"2013-06-14","value":3423.56},{"date":"2013-06-17","value":3452.13},{"date":"2013-06-18","value":3482.18},{"date":"2013-06-19","value":3443.2},{"date":"2013-06-20","value":3364.63},{"date":"2013-06-21","value":3357.25},{"date":"2013-06-24","value":3320.76},{"date":"2013-06-25","value":3347.89},{"date":"2013-06-26","value":3376.22},{"date":"2013-06-27","value":3401.86},{"date":"2013-06-28","value":3403.25},{"date":"2013-07-01","value":3434.49},{"date":"2013-07-02","value":3433.4},{"date":"2013-07-03","value":3443.67},{"date":"2013-07-05","value":3479.38},{"date":"2013-07-08","value":3484.83},{"date":"2013-07-09","value":3504.26},{"date":"2013-07-10","value":3520.76},{"date":"2013-07-11","value":3578.3},{"date":"2013-07-12","value":3600.08},{"date":"2013-07-15","value":3607.49},{"date":"2013-07-16","value":3598.5},{"date":"2013-07-17","value":3610},{"date":"2013-07-18","value":3611.28},{"date":"2013-07-19","value":3587.61},{"date":"2013-07-22","value":3600.39},{"date":"2013-07-23","value":3579.27},{"date":"2013-07-24","value":3579.6},{"date":"2013-07-25","value":3605.19},{"date":"2013-07-26","value":3613.16},{"date":"2013-07-29","value":3599.14},{"date":"2013-07-30","value":3616.47},{"date":"2013-07-31","value":3626.37},{"date":"2013-08-01","value":3675.74},{"date":"2013-08-02","value":3689.59},{"date":"2013-08-05","value":3692.95},{"date":"2013-08-06","value":3665.77},{"date":"2013-08-07","value":3654.01},{"date":"2013-08-08","value":3669.12},{"date":"2013-08-09","value":3660.11},{"date":"2013-08-12","value":3669.95},{"date":"2013-08-13","value":3684.44},{"date":"2013-08-14","value":3669.27},{"date":"2013-08-15","value":3606.12},{"date":"2013-08-16","value":3602.78},{"date":"2013-08-19","value":3589.09},{"date":"2013-08-20","value":3613.59},{"date":"2013-08-21","value":3599.79},{"date":"2013-08-22","value":3638.71},{"date":"2013-08-23","value":3657.79},{"date":"2013-08-26","value":3657.57},{"date":"2013-08-27","value":3578.52},{"date":"2013-08-28","value":3593.35},{"date":"2013-08-29","value":3620.3},{"date":"2013-08-30","value":3589.87},{"date":"2013-09-03","value":3612.61},{"date":"2013-09-04","value":3649.04},{"date":"2013-09-05","value":3658.78},{"date":"2013-09-06","value":3660.01},{"date":"2013-09-09","value":3706.18},{"date":"2013-09-10","value":3729.02},{"date":"2013-09-11","value":3725.01},{"date":"2013-09-12","value":3715.97},{"date":"2013-09-13","value":3722.18},{"date":"2013-09-16","value":3717.85},{"date":"2013-09-17","value":3745.7},{"date":"2013-09-18","value":3783.64},{"date":"2013-09-19","value":3789.38},{"date":"2013-09-20","value":3774.73},{"date":"2013-09-23","value":3765.29},{"date":"2013-09-24","value":3768.25},{"date":"2013-09-25","value":3761.1},{"date":"2013-09-26","value":3787.43},{"date":"2013-09-27","value":3781.59},{"date":"2013-09-30","value":3771.48},{"date":"2013-10-01","value":3817.98},{"date":"2013-10-02","value":3815.02},{"date":"2013-10-03","value":3774.34},{"date":"2013-10-04","value":3807.75},{"date":"2013-10-07","value":3770.38},{"date":"2013-10-08","value":3694.83},{"date":"2013-10-09","value":3677.78},{"date":"2013-10-10","value":3760.75},{"date":"2013-10-11","value":3791.87},{"date":"2013-10-14","value":3815.27},{"date":"2013-10-15","value":3794.01},{"date":"2013-10-16","value":3839.43},{"date":"2013-10-17","value":3863.15},{"date":"2013-10-18","value":3914.28},{"date":"2013-10-21","value":3920.05},{"date":"2013-10-22","value":3929.57},{"date":"2013-10-23","value":3907.07},{"date":"2013-10-24","value":3928.96},{"date":"2013-10-25","value":3943.36},{"date":"2013-10-28","value":3940.13},{"date":"2013-10-29","value":3952.34},{"date":"2013-10-30","value":3930.62},{"date":"2013-10-31","value":3919.71},{"date":"2013-11-01","value":3922.04},{"date":"2013-11-04","value":3936.59},{"date":"2013-11-05","value":3939.86},{"date":"2013-11-06","value":3931.95},{"date":"2013-11-07","value":3857.33},{"date":"2013-11-08","value":3919.23},{"date":"2013-11-11","value":3919.79},{"date":"2013-11-12","value":3919.92},{"date":"2013-11-13","value":3965.58},{"date":"2013-11-14","value":3972.74},{"date":"2013-11-15","value":3985.97},{"date":"2013-11-18","value":3949.07},{"date":"2013-11-19","value":3931.55},{"date":"2013-11-20","value":3921.27},{"date":"2013-11-21","value":3969.15},{"date":"2013-11-22","value":3991.65},{"date":"2013-11-25","value":3994.57},{"date":"2013-11-26","value":4017.75},{"date":"2013-11-27","value":4044.75},{"date":"2013-11-29","value":4059.89},{"date":"2013-12-02","value":4045.26},{"date":"2013-12-03","value":4037.2},{"date":"2013-12-04","value":4038},{"date":"2013-12-05","value":4033.16},{"date":"2013-12-06","value":4062.52},{"date":"2013-12-09","value":4068.75},{"date":"2013-12-10","value":4060.49},{"date":"2013-12-11","value":4003.81},{"date":"2013-12-12","value":3998.4},{"date":"2013-12-13","value":4000.98},{"date":"2013-12-16","value":4029.52},{"date":"2013-12-17","value":4023.68},{"date":"2013-12-18","value":4070.06},{"date":"2013-12-19","value":4058.13},{"date":"2013-12-20","value":4104.74},{"date":"2013-12-23","value":4148.9},{"date":"2013-12-24","value":4155.42},{"date":"2013-12-26","value":4167.18},{"date":"2013-12-27","value":4156.59},{"date":"2013-12-30","value":4154.2},{"date":"2013-12-31","value":4176.59},{"date":"2014-01-02","value":4143.07},{"date":"2014-01-03","value":4131.91},{"date":"2014-01-06","value":4113.68},{"date":"2014-01-07","value":4153.18},{"date":"2014-01-08","value":4165.61},{"date":"2014-01-09","value":4156.19},{"date":"2014-01-10","value":4174.66},{"date":"2014-01-13","value":4113.3},{"date":"2014-01-14","value":4183.02},{"date":"2014-01-15","value":4214.88},{"date":"2014-01-16","value":4218.69},{"date":"2014-01-17","value":4197.58},{"date":"2014-01-21","value":4225.76},{"date":"2014-01-22","value":4243},{"date":"2014-01-23","value":4218.87},{"date":"2014-01-24","value":4128.17},{"date":"2014-01-27","value":4083.61},{"date":"2014-01-28","value":4097.96},{"date":"2014-01-29","value":4051.43},{"date":"2014-01-30","value":4123.13},{"date":"2014-01-31","value":4103.88},{"date":"2014-02-03","value":3996.96},{"date":"2014-02-04","value":4031.52},{"date":"2014-02-05","value":4011.55},{"date":"2014-02-06","value":4057.12},{"date":"2014-02-07","value":4125.86},{"date":"2014-02-10","value":4148.17},{"date":"2014-02-11","value":4191.04},{"date":"2014-02-12","value":4201.29},{"date":"2014-02-13","value":4240.67},{"date":"2014-02-14","value":4244.03},{"date":"2014-02-18","value":4272.78},{"date":"2014-02-19","value":4237.95},{"date":"2014-02-20","value":4267.55},{"date":"2014-02-21","value":4263.41},{"date":"2014-02-24","value":4292.97},{"date":"2014-02-25","value":4287.59},{"date":"2014-02-26","value":4292.06},{"date":"2014-02-27","value":4318.93},{"date":"2014-02-28","value":4308.12},{"date":"2014-03-03","value":4277.3},{"date":"2014-03-04","value":4351.97},{"date":"2014-03-05","value":4357.97},{"date":"2014-03-06","value":4352.13},{"date":"2014-03-07","value":4336.22},{"date":"2014-03-10","value":4334.45},{"date":"2014-03-11","value":4307.19},{"date":"2014-03-12","value":4323.33},{"date":"2014-03-13","value":4260.42},{"date":"2014-03-14","value":4245.4},{"date":"2014-03-17","value":4279.95},{"date":"2014-03-18","value":4333.31},{"date":"2014-03-19","value":4307.6},{"date":"2014-03-20","value":4319.29},{"date":"2014-03-21","value":4276.79},{"date":"2014-03-24","value":4226.39},{"date":"2014-03-25","value":4234.27},{"date":"2014-03-26","value":4173.58},{"date":"2014-03-27","value":4151.23},{"date":"2014-03-28","value":4155.76},{"date":"2014-03-31","value":4198.99},{"date":"2014-04-01","value":4268.04},{"date":"2014-04-02","value":4276.46},{"date":"2014-04-03","value":4237.74},{"date":"2014-04-04","value":4127.73},{"date":"2014-04-07","value":4079.75},{"date":"2014-04-08","value":4112.99},{"date":"2014-04-09","value":4183.9},{"date":"2014-04-10","value":4054.11},{"date":"2014-04-11","value":3999.73},{"date":"2014-04-14","value":4022.69},{"date":"2014-04-15","value":4034.16},{"date":"2014-04-16","value":4086.23},{"date":"2014-04-17","value":4095.52},{"date":"2014-04-21","value":4121.55},{"date":"2014-04-22","value":4161.46},{"date":"2014-04-23","value":4126.97},{"date":"2014-04-24","value":4148.34},{"date":"2014-04-25","value":4075.56},{"date":"2014-04-28","value":4074.4},{"date":"2014-04-29","value":4103.54},{"date":"2014-04-30","value":4114.56},{"date":"2014-05-01","value":4127.45},{"date":"2014-05-02","value":4123.9},{"date":"2014-05-05","value":4138.06},{"date":"2014-05-06","value":4080.76},{"date":"2014-05-07","value":4067.67},{"date":"2014-05-08","value":4051.5},{"date":"2014-05-09","value":4071.87},{"date":"2014-05-12","value":4143.86},{"date":"2014-05-13","value":4130.17},{"date":"2014-05-14","value":4100.63},{"date":"2014-05-15","value":4069.29},{"date":"2014-05-16","value":4090.59},{"date":"2014-05-19","value":4125.82},{"date":"2014-05-20","value":4096.89},{"date":"2014-05-21","value":4131.54},{"date":"2014-05-22","value":4154.34},{"date":"2014-05-23","value":4185.81},{"date":"2014-05-27","value":4237.07},{"date":"2014-05-28","value":4225.07},{"date":"2014-05-29","value":4247.95},{"date":"2014-05-30","value":4242.62},{"date":"2014-06-02","value":4237.2},{"date":"2014-06-03","value":4234.08},{"date":"2014-06-04","value":4251.64},{"date":"2014-06-05","value":4296.23},{"date":"2014-06-06","value":4321.4},{"date":"2014-06-09","value":4336.24},{"date":"2014-06-10","value":4338},{"date":"2014-06-11","value":4331.93},{"date":"2014-06-12","value":4297.63},{"date":"2014-06-13","value":4310.65},{"date":"2014-06-16","value":4321.11},{"date":"2014-06-17","value":4337.23},{"date":"2014-06-18","value":4362.84},{"date":"2014-06-19","value":4359.33},{"date":"2014-06-20","value":4368.04},{"date":"2014-06-23","value":4368.68},{"date":"2014-06-24","value":4350.36},{"date":"2014-06-25","value":4379.76},{"date":"2014-06-26","value":4379.05},{"date":"2014-06-27","value":4397.93},{"date":"2014-06-30","value":4408.18},{"date":"2014-07-01","value":4458.65},{"date":"2014-07-02","value":4457.73},{"date":"2014-07-03","value":4485.93},{"date":"2014-07-07","value":4451.53},{"date":"2014-07-08","value":4391.46},{"date":"2014-07-09","value":4419.03},{"date":"2014-07-10","value":4396.2},{"date":"2014-07-11","value":4415.49},{"date":"2014-07-14","value":4440.42},{"date":"2014-07-15","value":4416.39},{"date":"2014-07-16","value":4425.97},{"date":"2014-07-17","value":4363.45},{"date":"2014-07-18","value":4432.15},{"date":"2014-07-21","value":4424.7},{"date":"2014-07-22","value":4456.02},{"date":"2014-07-23","value":4473.7},{"date":"2014-07-24","value":4472.11},{"date":"2014-07-25","value":4449.56},{"date":"2014-07-28","value":4444.91},{"date":"2014-07-29","value":4442.7},{"date":"2014-07-30","value":4462.9},{"date":"2014-07-31","value":4369.77},{"date":"2014-08-01","value":4352.64},{"date":"2014-08-04","value":4383.89},{"date":"2014-08-05","value":4352.84},{"date":"2014-08-06","value":4355.05},{"date":"2014-08-07","value":4334.97},{"date":"2014-08-08","value":4370.9},{"date":"2014-08-11","value":4401.33},{"date":"2014-08-12","value":4389.25},{"date":"2014-08-13","value":4434.13},{"date":"2014-08-14","value":4453},{"date":"2014-08-15","value":4464.93},{"date":"2014-08-18","value":4508.31},{"date":"2014-08-19","value":4527.51},{"date":"2014-08-20","value":4526.48},{"date":"2014-08-21","value":4532.1},{"date":"2014-08-22","value":4538.55},{"date":"2014-08-25","value":4557.35},{"date":"2014-08-26","value":4570.64},{"date":"2014-08-27","value":4569.62},{"date":"2014-08-28","value":4557.69},{"date":"2014-08-29","value":4580.27},{"date":"2014-09-02","value":4598.19},{"date":"2014-09-03","value":4572.57},{"date":"2014-09-04","value":4562.29},{"date":"2014-09-05","value":4582.9},{"date":"2014-09-08","value":4592.29},{"date":"2014-09-09","value":4552.29},{"date":"2014-09-10","value":4586.52},{"date":"2014-09-11","value":4591.81},{"date":"2014-09-12","value":4567.6},{"date":"2014-09-15","value":4518.9},{"date":"2014-09-16","value":4552.76},{"date":"2014-09-17","value":4562.19},{"date":"2014-09-18","value":4593.43},{"date":"2014-09-19","value":4579.79},{"date":"2014-09-22","value":4527.69},{"date":"2014-09-23","value":4508.69},{"date":"2014-09-24","value":4555.22},{"date":"2014-09-25","value":4466.75},{"date":"2014-09-26","value":4512.19},{"date":"2014-09-29","value":4505.85},{"date":"2014-09-30","value":4493.39},{"date":"2014-10-01","value":4422.09},{"date":"2014-10-02","value":4430.19},{"date":"2014-10-03","value":4475.62},{"date":"2014-10-06","value":4454.8},{"date":"2014-10-07","value":4385.2},{"date":"2014-10-08","value":4468.59},{"date":"2014-10-09","value":4378.34},{"date":"2014-10-10","value":4276.24},{"date":"2014-10-13","value":4213.66},{"date":"2014-10-14","value":4227.17},{"date":"2014-10-15","value":4215.32},{"date":"2014-10-16","value":4217.39},{"date":"2014-10-17","value":4258.44},{"date":"2014-10-20","value":4316.07},{"date":"2014-10-21","value":4419.48},{"date":"2014-10-22","value":4382.85},{"date":"2014-10-23","value":4452.79},{"date":"2014-10-24","value":4483.72},{"date":"2014-10-27","value":4485.93},{"date":"2014-10-28","value":4564.29},{"date":"2014-10-29","value":4549.23},{"date":"2014-10-30","value":4566.14},{"date":"2014-10-31","value":4630.74},{"date":"2014-11-03","value":4638.91},{"date":"2014-11-04","value":4623.64},{"date":"2014-11-05","value":4620.72},{"date":"2014-11-06","value":4638.47},{"date":"2014-11-07","value":4632.53},{"date":"2014-11-10","value":4651.62},{"date":"2014-11-11","value":4660.56},{"date":"2014-11-12","value":4675.13},{"date":"2014-11-13","value":4680.14},{"date":"2014-11-14","value":4688.54},{"date":"2014-11-17","value":4671},{"date":"2014-11-18","value":4702.44},{"date":"2014-11-19","value":4675.71},{"date":"2014-11-20","value":4701.87},{"date":"2014-11-21","value":4712.97},{"date":"2014-11-24","value":4754.89},{"date":"2014-11-25","value":4758.25},{"date":"2014-11-26","value":4787.32},{"date":"2014-11-28","value":4791.63},{"date":"2014-12-01","value":4727.35},{"date":"2014-12-02","value":4755.81},{"date":"2014-12-03","value":4774.47},{"date":"2014-12-04","value":4769.44},{"date":"2014-12-05","value":4780.76},{"date":"2014-12-08","value":4740.69},{"date":"2014-12-09","value":4766.47},{"date":"2014-12-10","value":4684.03},{"date":"2014-12-11","value":4708.16},{"date":"2014-12-12","value":4653.6},{"date":"2014-12-15","value":4605.16},{"date":"2014-12-16","value":4547.83},{"date":"2014-12-17","value":4644.31},{"date":"2014-12-18","value":4748.4},{"date":"2014-12-19","value":4765.38},{"date":"2014-12-22","value":4781.42},{"date":"2014-12-23","value":4765.42},{"date":"2014-12-24","value":4773.47},{"date":"2014-12-26","value":4806.86},{"date":"2014-12-29","value":4806.91},{"date":"2014-12-30","value":4777.44},{"date":"2014-12-31","value":4736.05},{"date":"2015-01-02","value":4726.81},{"date":"2015-01-05","value":4652.57},{"date":"2015-01-06","value":4592.74},{"date":"2015-01-07","value":4650.47},{"date":"2015-01-08","value":4736.19},{"date":"2015-01-09","value":4704.07},{"date":"2015-01-12","value":4664.71},{"date":"2015-01-13","value":4661.5},{"date":"2015-01-14","value":4639.32},{"date":"2015-01-15","value":4570.82},{"date":"2015-01-16","value":4634.38},{"date":"2015-01-20","value":4654.85},{"date":"2015-01-21","value":4667.42},{"date":"2015-01-22","value":4750.4},{"date":"2015-01-23","value":4757.88},{"date":"2015-01-26","value":4771.76},{"date":"2015-01-27","value":4681.5},{"date":"2015-01-28","value":4637.99},{"date":"2015-01-29","value":4683.41},{"date":"2015-01-30","value":4635.24},{"date":"2015-02-02","value":4676.69},{"date":"2015-02-03","value":4727.74},{"date":"2015-02-04","value":4716.7},{"date":"2015-02-05","value":4765.1},{"date":"2015-02-06","value":4744.4},{"date":"2015-02-09","value":4726.01},{"date":"2015-02-10","value":4787.64},{"date":"2015-02-11","value":4801.18},{"date":"2015-02-12","value":4857.61},{"date":"2015-02-13","value":4893.84},{"date":"2015-02-17","value":4899.27},{"date":"2015-02-18","value":4906.36},{"date":"2015-02-19","value":4924.7},{"date":"2015-02-20","value":4955.97},{"date":"2015-02-23","value":4960.97},{"date":"2015-02-24","value":4968.12},{"date":"2015-02-25","value":4967.14},{"date":"2015-02-26","value":4987.89},{"date":"2015-02-27","value":4963.53},{"date":"2015-03-02","value":5008.1},{"date":"2015-03-03","value":4979.9},{"date":"2015-03-04","value":4967.14},{"date":"2015-03-05","value":4982.81},{"date":"2015-03-06","value":4927.37},{"date":"2015-03-09","value":4942.44},{"date":"2015-03-10","value":4859.79},{"date":"2015-03-11","value":4849.94},{"date":"2015-03-12","value":4893.29},{"date":"2015-03-13","value":4871.76},{"date":"2015-03-16","value":4929.51},{"date":"2015-03-17","value":4937.43},{"date":"2015-03-18","value":4982.83},{"date":"2015-03-19","value":4992.38},{"date":"2015-03-20","value":5026.42},{"date":"2015-03-23","value":5010.97},{"date":"2015-03-24","value":4994.73},{"date":"2015-03-25","value":4876.52},{"date":"2015-03-26","value":4863.36},{"date":"2015-03-27","value":4891.22},{"date":"2015-03-30","value":4947.44},{"date":"2015-03-31","value":4900.88},{"date":"2015-04-01","value":4880.23},{"date":"2015-04-02","value":4886.94},{"date":"2015-04-06","value":4917.32},{"date":"2015-04-07","value":4910.23},{"date":"2015-04-08","value":4950.82},{"date":"2015-04-09","value":4974.56},{"date":"2015-04-10","value":4995.98},{"date":"2015-04-13","value":4988.25},{"date":"2015-04-14","value":4977.29},{"date":"2015-04-15","value":5011.02},{"date":"2015-04-16","value":5007.79},{"date":"2015-04-17","value":4931.81},{"date":"2015-04-20","value":4994.6},{"date":"2015-04-21","value":5014.1},{"date":"2015-04-22","value":5035.17},{"date":"2015-04-23","value":5056.06},{"date":"2015-04-24","value":5092.08},{"date":"2015-04-27","value":5060.25},{"date":"2015-04-28","value":5055.42},{"date":"2015-04-29","value":5023.64},{"date":"2015-04-30","value":4941.42},{"date":"2015-05-01","value":5005.39},{"date":"2015-05-04","value":5016.93},{"date":"2015-05-05","value":4939.33},{"date":"2015-05-06","value":4919.64},{"date":"2015-05-07","value":4945.54},{"date":"2015-05-08","value":5003.55},{"date":"2015-05-11","value":4993.57},{"date":"2015-05-12","value":4976.19},{"date":"2015-05-13","value":4981.69},{"date":"2015-05-14","value":5050.8},{"date":"2015-05-15","value":5048.29},{"date":"2015-05-18","value":5078.44},{"date":"2015-05-19","value":5070.03},{"date":"2015-05-20","value":5071.74},{"date":"2015-05-21","value":5090.79},{"date":"2015-05-22","value":5089.36},{"date":"2015-05-26","value":5032.75},{"date":"2015-05-27","value":5106.59},{"date":"2015-05-28","value":5097.98},{"date":"2015-05-29","value":5070.03},{"date":"2015-06-01","value":5082.93},{"date":"2015-06-02","value":5076.52},{"date":"2015-06-03","value":5099.23},{"date":"2015-06-04","value":5059.12},{"date":"2015-06-05","value":5068.46},{"date":"2015-06-08","value":5021.63},{"date":"2015-06-09","value":5013.87},{"date":"2015-06-10","value":5076.69},{"date":"2015-06-11","value":5082.51},{"date":"2015-06-12","value":5051.1},{"date":"2015-06-15","value":5029.97},{"date":"2015-06-16","value":5055.55},{"date":"2015-06-17","value":5064.88},{"date":"2015-06-18","value":5132.95},{"date":"2015-06-19","value":5117},{"date":"2015-06-22","value":5153.97},{"date":"2015-06-23","value":5160.09},{"date":"2015-06-24","value":5122.41},{"date":"2015-06-25","value":5112.19},{"date":"2015-06-26","value":5080.51},{"date":"2015-06-29","value":4958.47},{"date":"2015-06-30","value":4986.87},{"date":"2015-07-01","value":5013.12},{"date":"2015-07-02","value":5009.21},{"date":"2015-07-06","value":4991.94},{"date":"2015-07-07","value":4997.46},{"date":"2015-07-08","value":4909.76},{"date":"2015-07-09","value":4922.4},{"date":"2015-07-10","value":4997.7},{"date":"2015-07-13","value":5071.51},{"date":"2015-07-14","value":5104.89},{"date":"2015-07-15","value":5098.94},{"date":"2015-07-16","value":5163.18},{"date":"2015-07-17","value":5210.14},{"date":"2015-07-20","value":5218.86},{"date":"2015-07-21","value":5208.12},{"date":"2015-07-22","value":5171.77},{"date":"2015-07-23","value":5146.41},{"date":"2015-07-24","value":5088.63},{"date":"2015-07-27","value":5039.78},{"date":"2015-07-28","value":5089.21},{"date":"2015-07-29","value":5111.73},{"date":"2015-07-30","value":5128.78},{"date":"2015-07-31","value":5128.28},{"date":"2015-08-03","value":5115.38},{"date":"2015-08-04","value":5105.55},{"date":"2015-08-05","value":5139.94},{"date":"2015-08-06","value":5056.44},{"date":"2015-08-07","value":5043.54},{"date":"2015-08-10","value":5101.8},{"date":"2015-08-11","value":5036.79},{"date":"2015-08-12","value":5044.39},{"date":"2015-08-13","value":5033.56},{"date":"2015-08-14","value":5048.24},{"date":"2015-08-17","value":5091.7},{"date":"2015-08-18","value":5059.35},{"date":"2015-08-19","value":5019.05},{"date":"2015-08-20","value":4877.49},{"date":"2015-08-21","value":4706.04},{"date":"2015-08-24","value":4526.25},{"date":"2015-08-25","value":4506.49},{"date":"2015-08-26","value":4697.54},{"date":"2015-08-27","value":4812.71},{"date":"2015-08-28","value":4828.32},{"date":"2015-08-31","value":4776.51},{"date":"2015-09-01","value":4636.1},{"date":"2015-09-02","value":4749.98},{"date":"2015-09-03","value":4733.5},{"date":"2015-09-04","value":4683.92},{"date":"2015-09-08","value":4811.93},{"date":"2015-09-09","value":4756.53},{"date":"2015-09-10","value":4796.25},{"date":"2015-09-11","value":4822.34},{"date":"2015-09-14","value":4805.76},{"date":"2015-09-15","value":4860.52},{"date":"2015-09-16","value":4889.24},{"date":"2015-09-17","value":4893.95},{"date":"2015-09-18","value":4827.23},{"date":"2015-09-21","value":4828.95},{"date":"2015-09-22","value":4756.72},{"date":"2015-09-23","value":4752.74},{"date":"2015-09-24","value":4734.48},{"date":"2015-09-25","value":4686.5},{"date":"2015-09-28","value":4543.97},{"date":"2015-09-29","value":4517.32},{"date":"2015-09-30","value":4620.16},{"date":"2015-10-01","value":4627.08},{"date":"2015-10-02","value":4707.78},{"date":"2015-10-05","value":4781.26},{"date":"2015-10-06","value":4748.36},{"date":"2015-10-07","value":4791.15},{"date":"2015-10-08","value":4810.79},{"date":"2015-10-09","value":4830.47},{"date":"2015-10-12","value":4838.64},{"date":"2015-10-13","value":4796.61},{"date":"2015-10-14","value":4782.85},{"date":"2015-10-15","value":4870.1},{"date":"2015-10-16","value":4886.69},{"date":"2015-10-19","value":4905.47},{"date":"2015-10-20","value":4880.97},{"date":"2015-10-21","value":4840.12},{"date":"2015-10-22","value":4920.05},{"date":"2015-10-23","value":5031.86},{"date":"2015-10-26","value":5034.7},{"date":"2015-10-27","value":5030.15},{"date":"2015-10-28","value":5095.69},{"date":"2015-10-29","value":5074.27},{"date":"2015-10-30","value":5053.75},{"date":"2015-11-02","value":5127.15},{"date":"2015-11-03","value":5145.13},{"date":"2015-11-04","value":5142.48},{"date":"2015-11-05","value":5127.74},{"date":"2015-11-06","value":5147.12},{"date":"2015-11-09","value":5095.3},{"date":"2015-11-10","value":5083.24},{"date":"2015-11-11","value":5067.02},{"date":"2015-11-12","value":5005.08},{"date":"2015-11-13","value":4927.88},{"date":"2015-11-16","value":4984.62},{"date":"2015-11-17","value":4986.01},{"date":"2015-11-18","value":5075.2},{"date":"2015-11-19","value":5073.64},{"date":"2015-11-20","value":5104.92},{"date":"2015-11-23","value":5102.48},{"date":"2015-11-24","value":5102.81},{"date":"2015-11-25","value":5116.14},{"date":"2015-11-27","value":5127.52},{"date":"2015-11-30","value":5108.67},{"date":"2015-12-01","value":5156.31},{"date":"2015-12-02","value":5123.22},{"date":"2015-12-03","value":5037.53},{"date":"2015-12-04","value":5142.27},{"date":"2015-12-07","value":5101.81},{"date":"2015-12-08","value":5098.24},{"date":"2015-12-09","value":5022.87},{"date":"2015-12-10","value":5045.17},{"date":"2015-12-11","value":4933.47},{"date":"2015-12-14","value":4952.23},{"date":"2015-12-15","value":4995.36},{"date":"2015-12-16","value":5071.13},{"date":"2015-12-17","value":5002.55},{"date":"2015-12-18","value":4923.08},{"date":"2015-12-21","value":4968.92},{"date":"2015-12-22","value":5001.11},{"date":"2015-12-23","value":5045.93},{"date":"2015-12-24","value":5048.49},{"date":"2015-12-28","value":5040.99},{"date":"2015-12-29","value":5107.94},{"date":"2015-12-30","value":5065.85},{"date":"2015-12-31","value":5007.41},{"date":"2016-01-04","value":4903.09},{"date":"2016-01-05","value":4891.43},{"date":"2016-01-06","value":4835.76},{"date":"2016-01-07","value":4689.43},{"date":"2016-01-08","value":4643.63},{"date":"2016-01-11","value":4637.99},{"date":"2016-01-12","value":4685.92},{"date":"2016-01-13","value":4526.06},{"date":"2016-01-14","value":4615},{"date":"2016-01-15","value":4488.42},{"date":"2016-01-19","value":4476.95},{"date":"2016-01-20","value":4471.69},{"date":"2016-01-21","value":4472.06},{"date":"2016-01-22","value":4591.18},{"date":"2016-01-25","value":4518.49},{"date":"2016-01-26","value":4567.67},{"date":"2016-01-27","value":4468.17},{"date":"2016-01-28","value":4506.68},{"date":"2016-01-29","value":4613.95},{"date":"2016-02-01","value":4620.37},{"date":"2016-02-02","value":4516.95},{"date":"2016-02-03","value":4504.24},{"date":"2016-02-04","value":4509.56},{"date":"2016-02-05","value":4363.14},{"date":"2016-02-08","value":4283.75},{"date":"2016-02-09","value":4268.76},{"date":"2016-02-10","value":4283.59},{"date":"2016-02-11","value":4266.84},{"date":"2016-02-12","value":4337.51},{"date":"2016-02-16","value":4435.96},{"date":"2016-02-17","value":4534.06},{"date":"2016-02-18","value":4487.54},{"date":"2016-02-19","value":4504.43},{"date":"2016-02-22","value":4570.61},{"date":"2016-02-23","value":4503.58},{"date":"2016-02-24","value":4542.61},{"date":"2016-02-25","value":4582.2},{"date":"2016-02-26","value":4590.47},{"date":"2016-02-29","value":4557.95},{"date":"2016-03-01","value":4689.6},{"date":"2016-03-02","value":4703.42},{"date":"2016-03-03","value":4707.42},{"date":"2016-03-04","value":4717.02},{"date":"2016-03-07","value":4708.25},{"date":"2016-03-08","value":4648.82},{"date":"2016-03-09","value":4674.38},{"date":"2016-03-10","value":4662.16},{"date":"2016-03-11","value":4748.47},{"date":"2016-03-14","value":4750.28},{"date":"2016-03-15","value":4728.67},{"date":"2016-03-16","value":4763.97},{"date":"2016-03-17","value":4774.99},{"date":"2016-03-18","value":4795.65},{"date":"2016-03-21","value":4808.87},{"date":"2016-03-22","value":4821.66},{"date":"2016-03-23","value":4768.86},{"date":"2016-03-24","value":4773.5},{"date":"2016-03-28","value":4766.79},{"date":"2016-03-29","value":4846.62},{"date":"2016-03-30","value":4869.29},{"date":"2016-03-31","value":4869.85},{"date":"2016-04-01","value":4914.54},{"date":"2016-04-04","value":4891.8},{"date":"2016-04-05","value":4843.93},{"date":"2016-04-06","value":4920.72},{"date":"2016-04-07","value":4848.37},{"date":"2016-04-08","value":4850.69},{"date":"2016-04-11","value":4833.4},{"date":"2016-04-12","value":4872.09},{"date":"2016-04-13","value":4947.42},{"date":"2016-04-14","value":4945.89},{"date":"2016-04-15","value":4938.22},{"date":"2016-04-18","value":4960.02},{"date":"2016-04-19","value":4940.33},{"date":"2016-04-20","value":4948.15},{"date":"2016-04-21","value":4945.93},{"date":"2016-04-22","value":4906.2},{"date":"2016-04-25","value":4895.79},{"date":"2016-04-26","value":4888.28},{"date":"2016-04-27","value":4863.14},{"date":"2016-04-28","value":4805.29},{"date":"2016-04-29","value":4775.36},{"date":"2016-05-02","value":4817.59},{"date":"2016-05-03","value":4763.22},{"date":"2016-05-04","value":4725.64},{"date":"2016-05-05","value":4717.09},{"date":"2016-05-06","value":4736.16},{"date":"2016-05-09","value":4750.21},{"date":"2016-05-10","value":4809.88},{"date":"2016-05-11","value":4760.69},{"date":"2016-05-12","value":4737.33},{"date":"2016-05-13","value":4717.68},{"date":"2016-05-16","value":4775.46},{"date":"2016-05-17","value":4715.73},{"date":"2016-05-18","value":4739.12},{"date":"2016-05-19","value":4712.53},{"date":"2016-05-20","value":4769.56},{"date":"2016-05-23","value":4765.78},{"date":"2016-05-24","value":4861.06},{"date":"2016-05-25","value":4894.89},{"date":"2016-05-26","value":4901.77},{"date":"2016-05-27","value":4933.5},{"date":"2016-05-31","value":4948.05},{"date":"2016-06-01","value":4952.25},{"date":"2016-06-02","value":4971.36},{"date":"2016-06-03","value":4942.52},{"date":"2016-06-06","value":4968.71},{"date":"2016-06-07","value":4961.75},{"date":"2016-06-08","value":4974.64},{"date":"2016-06-09","value":4958.62},{"date":"2016-06-10","value":4894.55},{"date":"2016-06-13","value":4848.44},{"date":"2016-06-14","value":4843.55},{"date":"2016-06-15","value":4834.93},{"date":"2016-06-16","value":4844.91},{"date":"2016-06-17","value":4800.34},{"date":"2016-06-20","value":4837.21},{"date":"2016-06-21","value":4843.76},{"date":"2016-06-22","value":4833.32},{"date":"2016-06-23","value":4910.04},{"date":"2016-06-24","value":4707.98},{"date":"2016-06-27","value":4594.44},{"date":"2016-06-28","value":4691.87},{"date":"2016-06-29","value":4779.25},{"date":"2016-06-30","value":4842.67},{"date":"2016-07-01","value":4862.57},{"date":"2016-07-05","value":4822.9},{"date":"2016-07-06","value":4859.16},{"date":"2016-07-07","value":4876.81},{"date":"2016-07-08","value":4956.76},{"date":"2016-07-11","value":4988.64},{"date":"2016-07-12","value":5022.82},{"date":"2016-07-13","value":5005.73},{"date":"2016-07-14","value":5034.06},{"date":"2016-07-15","value":5029.59},{"date":"2016-07-18","value":5055.78},{"date":"2016-07-19","value":5036.37},{"date":"2016-07-20","value":5089.93},{"date":"2016-07-21","value":5073.9},{"date":"2016-07-22","value":5100.16},{"date":"2016-07-25","value":5097.63},{"date":"2016-07-26","value":5110.05},{"date":"2016-07-27","value":5139.81},{"date":"2016-07-28","value":5154.98},{"date":"2016-07-29","value":5162.13},{"date":"2016-08-01","value":5184.2},{"date":"2016-08-02","value":5137.73},{"date":"2016-08-03","value":5159.74},{"date":"2016-08-04","value":5166.25},{"date":"2016-08-05","value":5221.12},{"date":"2016-08-08","value":5213.14},{"date":"2016-08-09","value":5225.48},{"date":"2016-08-10","value":5204.58},{"date":"2016-08-11","value":5228.4},{"date":"2016-08-12","value":5232.89},{"date":"2016-08-15","value":5262.02},{"date":"2016-08-16","value":5227.11},{"date":"2016-08-17","value":5228.66},{"date":"2016-08-18","value":5240.15},{"date":"2016-08-19","value":5238.38},{"date":"2016-08-22","value":5244.6},{"date":"2016-08-23","value":5260.08},{"date":"2016-08-24","value":5217.69},{"date":"2016-08-25","value":5212.2},{"date":"2016-08-26","value":5218.92},{"date":"2016-08-29","value":5232.33},{"date":"2016-08-30","value":5222.99},{"date":"2016-08-31","value":5213.22},{"date":"2016-09-01","value":5227.21},{"date":"2016-09-02","value":5249.9},{"date":"2016-09-06","value":5275.91},{"date":"2016-09-07","value":5283.93},{"date":"2016-09-08","value":5259.48},{"date":"2016-09-09","value":5125.91},{"date":"2016-09-12","value":5211.89},{"date":"2016-09-13","value":5155.25},{"date":"2016-09-14","value":5173.77},{"date":"2016-09-15","value":5249.69},{"date":"2016-09-16","value":5244.57},{"date":"2016-09-19","value":5235.03},{"date":"2016-09-20","value":5241.35},{"date":"2016-09-21","value":5295.18},{"date":"2016-09-22","value":5339.52},{"date":"2016-09-23","value":5305.75},{"date":"2016-09-26","value":5257.49},{"date":"2016-09-27","value":5305.71},{"date":"2016-09-28","value":5318.55},{"date":"2016-09-29","value":5269.15},{"date":"2016-09-30","value":5312},{"date":"2016-10-03","value":5300.87},{"date":"2016-10-04","value":5289.66},{"date":"2016-10-05","value":5316.02},{"date":"2016-10-06","value":5306.85},{"date":"2016-10-07","value":5292.4},{"date":"2016-10-10","value":5328.67},{"date":"2016-10-11","value":5246.79},{"date":"2016-10-12","value":5239.02},{"date":"2016-10-13","value":5213.33},{"date":"2016-10-14","value":5214.16},{"date":"2016-10-17","value":5199.82},{"date":"2016-10-18","value":5243.84},{"date":"2016-10-19","value":5246.41},{"date":"2016-10-20","value":5241.83},{"date":"2016-10-21","value":5257.4},{"date":"2016-10-24","value":5309.83},{"date":"2016-10-25","value":5283.4},{"date":"2016-10-26","value":5250.27},{"date":"2016-10-27","value":5215.97},{"date":"2016-10-28","value":5190.1},{"date":"2016-10-31","value":5189.13},{"date":"2016-11-01","value":5153.58},{"date":"2016-11-02","value":5105.57},{"date":"2016-11-03","value":5058.41},{"date":"2016-11-04","value":5046.37},{"date":"2016-11-07","value":5166.17},{"date":"2016-11-08","value":5193.49},{"date":"2016-11-09","value":5251.07},{"date":"2016-11-10","value":5208.8},{"date":"2016-11-11","value":5237.11},{"date":"2016-11-14","value":5218.4},{"date":"2016-11-15","value":5275.62},{"date":"2016-11-16","value":5294.58},{"date":"2016-11-17","value":5333.97},{"date":"2016-11-18","value":5321.51},{"date":"2016-11-21","value":5368.86},{"date":"2016-11-22","value":5386.35},{"date":"2016-11-23","value":5380.68},{"date":"2016-11-25","value":5398.92},{"date":"2016-11-28","value":5368.81},{"date":"2016-11-29","value":5379.92},{"date":"2016-11-30","value":5323.68},{"date":"2016-12-01","value":5251.11},{"date":"2016-12-02","value":5255.65},{"date":"2016-12-05","value":5308.89},{"date":"2016-12-06","value":5333},{"date":"2016-12-07","value":5393.76},{"date":"2016-12-08","value":5417.36},{"date":"2016-12-09","value":5444.5},{"date":"2016-12-12","value":5412.54},{"date":"2016-12-13","value":5463.83},{"date":"2016-12-14","value":5436.67},{"date":"2016-12-15","value":5456.85},{"date":"2016-12-16","value":5437.16},{"date":"2016-12-19","value":5457.44},{"date":"2016-12-20","value":5483.94},{"date":"2016-12-21","value":5471.43},{"date":"2016-12-22","value":5447.42},{"date":"2016-12-23","value":5462.69},{"date":"2016-12-27","value":5487.44},{"date":"2016-12-28","value":5438.56},{"date":"2016-12-29","value":5432.09},{"date":"2016-12-30","value":5383.12},{"date":"2017-01-03","value":5429.08},{"date":"2017-01-04","value":5477},{"date":"2017-01-05","value":5487.94},{"date":"2017-01-06","value":5521.06},{"date":"2017-01-09","value":5531.82},{"date":"2017-01-10","value":5551.82},{"date":"2017-01-11","value":5563.65},{"date":"2017-01-12","value":5547.49},{"date":"2017-01-13","value":5574.12},{"date":"2017-01-17","value":5538.73},{"date":"2017-01-18","value":5555.65},{"date":"2017-01-19","value":5540.08},{"date":"2017-01-20","value":5555.33},{"date":"2017-01-23","value":5552.94},{"date":"2017-01-24","value":5600.96},{"date":"2017-01-25","value":5656.34},{"date":"2017-01-26","value":5655.18},{"date":"2017-01-27","value":5660.78},{"date":"2017-01-30","value":5613.71},{"date":"2017-01-31","value":5614.79},{"date":"2017-02-01","value":5642.65},{"date":"2017-02-02","value":5636.2},{"date":"2017-02-03","value":5666.77},{"date":"2017-02-06","value":5663.55},{"date":"2017-02-07","value":5674.22},{"date":"2017-02-08","value":5682.45},{"date":"2017-02-09","value":5715.18},{"date":"2017-02-10","value":5734.13},{"date":"2017-02-13","value":5763.96},{"date":"2017-02-14","value":5782.57},{"date":"2017-02-15","value":5819.44},{"date":"2017-02-16","value":5814.9},{"date":"2017-02-17","value":5838.58},{"date":"2017-02-21","value":5865.95},{"date":"2017-02-22","value":5860.63},{"date":"2017-02-23","value":5835.51},{"date":"2017-02-24","value":5845.31},{"date":"2017-02-27","value":5861.9},{"date":"2017-02-28","value":5825.44},{"date":"2017-03-01","value":5904.03},{"date":"2017-03-02","value":5861.22},{"date":"2017-03-03","value":5870.75},{"date":"2017-03-06","value":5849.17},{"date":"2017-03-07","value":5833.93},{"date":"2017-03-08","value":5837.55},{"date":"2017-03-09","value":5838.81},{"date":"2017-03-10","value":5861.73},{"date":"2017-03-13","value":5875.78},{"date":"2017-03-14","value":5856.82},{"date":"2017-03-15","value":5900.05},{"date":"2017-03-16","value":5900.76},{"date":"2017-03-17","value":5901},{"date":"2017-03-20","value":5901.53},{"date":"2017-03-21","value":5793.83},{"date":"2017-03-22","value":5821.64},{"date":"2017-03-23","value":5817.69},{"date":"2017-03-24","value":5828.74},{"date":"2017-03-27","value":5840.37},{"date":"2017-03-28","value":5875.14},{"date":"2017-03-29","value":5897.55},{"date":"2017-03-30","value":5914.34},{"date":"2017-03-31","value":5911.74},{"date":"2017-04-03","value":5894.68},{"date":"2017-04-04","value":5898.61},{"date":"2017-04-05","value":5864.48},{"date":"2017-04-06","value":5878.95},{"date":"2017-04-07","value":5877.81},{"date":"2017-04-10","value":5880.93},{"date":"2017-04-11","value":5866.77},{"date":"2017-04-12","value":5836.16},{"date":"2017-04-13","value":5805.15},{"date":"2017-04-17","value":5856.79},{"date":"2017-04-18","value":5849.47},{"date":"2017-04-19","value":5863.03},{"date":"2017-04-20","value":5916.78},{"date":"2017-04-21","value":5910.52},{"date":"2017-04-24","value":5983.82},{"date":"2017-04-25","value":6025.49},{"date":"2017-04-26","value":6025.23},{"date":"2017-04-27","value":6048.94},{"date":"2017-04-28","value":6047.61},{"date":"2017-05-01","value":6091.6},{"date":"2017-05-02","value":6095.37},{"date":"2017-05-03","value":6072.55},{"date":"2017-05-04","value":6075.34},{"date":"2017-05-05","value":6100.76},{"date":"2017-05-08","value":6102.66},{"date":"2017-05-09","value":6120.59},{"date":"2017-05-10","value":6129.14},{"date":"2017-05-11","value":6115.96},{"date":"2017-05-12","value":6121.23},{"date":"2017-05-15","value":6149.67},{"date":"2017-05-16","value":6169.87},{"date":"2017-05-17","value":6011.24},{"date":"2017-05-18","value":6055.13},{"date":"2017-05-19","value":6083.7},{"date":"2017-05-22","value":6133.62},{"date":"2017-05-23","value":6138.71},{"date":"2017-05-24","value":6163.02},{"date":"2017-05-25","value":6205.26},{"date":"2017-05-26","value":6210.19},{"date":"2017-05-30","value":6203.19},{"date":"2017-05-31","value":6198.52},{"date":"2017-06-01","value":6246.83},{"date":"2017-06-02","value":6305.8},{"date":"2017-06-05","value":6295.68},{"date":"2017-06-06","value":6275.06},{"date":"2017-06-07","value":6297.38},{"date":"2017-06-08","value":6321.76},{"date":"2017-06-09","value":6207.92},{"date":"2017-06-12","value":6175.46},{"date":"2017-06-13","value":6220.37},{"date":"2017-06-14","value":6194.89},{"date":"2017-06-15","value":6165.5},{"date":"2017-06-16","value":6151.76},{"date":"2017-06-19","value":6239.01},{"date":"2017-06-20","value":6188.03},{"date":"2017-06-21","value":6233.95},{"date":"2017-06-22","value":6236.69},{"date":"2017-06-23","value":6265.25},{"date":"2017-06-26","value":6247.15},{"date":"2017-06-27","value":6146.62},{"date":"2017-06-28","value":6234.41},{"date":"2017-06-29","value":6144.35},{"date":"2017-06-30","value":6140.42},{"date":"2017-07-03","value":6110.06},{"date":"2017-07-05","value":6150.86},{"date":"2017-07-06","value":6089.46},{"date":"2017-07-07","value":6153.08},{"date":"2017-07-10","value":6176.39},{"date":"2017-07-11","value":6193.3},{"date":"2017-07-12","value":6261.17},{"date":"2017-07-13","value":6274.44},{"date":"2017-07-14","value":6312.47},{"date":"2017-07-17","value":6314.43},{"date":"2017-07-18","value":6344.31},{"date":"2017-07-19","value":6385.04},{"date":"2017-07-20","value":6390},{"date":"2017-07-21","value":6387.75},{"date":"2017-07-24","value":6410.81},{"date":"2017-07-25","value":6412.17},{"date":"2017-07-26","value":6422.75},{"date":"2017-07-27","value":6382.19},{"date":"2017-07-28","value":6374.68},{"date":"2017-07-31","value":6348.12},{"date":"2017-08-01","value":6362.94},{"date":"2017-08-02","value":6362.65},{"date":"2017-08-03","value":6340.34},{"date":"2017-08-04","value":6351.56},{"date":"2017-08-07","value":6383.77},{"date":"2017-08-08","value":6370.46},{"date":"2017-08-09","value":6352.33},{"date":"2017-08-10","value":6216.87},{"date":"2017-08-11","value":6256.56},{"date":"2017-08-14","value":6340.23},{"date":"2017-08-15","value":6333.01},{"date":"2017-08-16","value":6345.11},{"date":"2017-08-17","value":6221.91},{"date":"2017-08-18","value":6216.53},{"date":"2017-08-21","value":6213.13},{"date":"2017-08-22","value":6297.48},{"date":"2017-08-23","value":6278.41},{"date":"2017-08-24","value":6271.33},{"date":"2017-08-25","value":6265.64},{"date":"2017-08-28","value":6283.02},{"date":"2017-08-29","value":6301.89},{"date":"2017-08-30","value":6368.31},{"date":"2017-08-31","value":6428.66},{"date":"2017-09-01","value":6435.33},{"date":"2017-09-05","value":6375.57},{"date":"2017-09-06","value":6393.31},{"date":"2017-09-07","value":6397.87},{"date":"2017-09-08","value":6360.19},{"date":"2017-09-11","value":6432.26},{"date":"2017-09-12","value":6454.28},{"date":"2017-09-13","value":6460.19},{"date":"2017-09-14","value":6429.08},{"date":"2017-09-15","value":6448.47},{"date":"2017-09-18","value":6454.64},{"date":"2017-09-19","value":6461.32},{"date":"2017-09-20","value":6456.04},{"date":"2017-09-21","value":6422.69},{"date":"2017-09-22","value":6426.92},{"date":"2017-09-25","value":6370.59},{"date":"2017-09-26","value":6380.16},{"date":"2017-09-27","value":6453.26},{"date":"2017-09-28","value":6453.45},{"date":"2017-09-29","value":6495.96},{"date":"2017-10-02","value":6516.72},{"date":"2017-10-03","value":6531.71},{"date":"2017-10-04","value":6534.63},{"date":"2017-10-05","value":6585.36},{"date":"2017-10-06","value":6590.18},{"date":"2017-10-09","value":6579.73},{"date":"2017-10-10","value":6587.25},{"date":"2017-10-11","value":6603.55},{"date":"2017-10-12","value":6591.51},{"date":"2017-10-13","value":6605.8},{"date":"2017-10-16","value":6624},{"date":"2017-10-17","value":6623.66},{"date":"2017-10-18","value":6624.22},{"date":"2017-10-19","value":6605.07},{"date":"2017-10-20","value":6629.05},{"date":"2017-10-23","value":6586.83},{"date":"2017-10-24","value":6598.43},{"date":"2017-10-25","value":6563.89},{"date":"2017-10-26","value":6556.77},{"date":"2017-10-27","value":6701.26},{"date":"2017-10-30","value":6698.96},{"date":"2017-10-31","value":6727.67},{"date":"2017-11-01","value":6716.53},{"date":"2017-11-02","value":6714.94},{"date":"2017-11-03","value":6764.44},{"date":"2017-11-06","value":6786.44},{"date":"2017-11-07","value":6767.78},{"date":"2017-11-08","value":6789.12},{"date":"2017-11-09","value":6750.05},{"date":"2017-11-10","value":6750.94},{"date":"2017-11-13","value":6757.6},{"date":"2017-11-14","value":6737.87},{"date":"2017-11-15","value":6706.21},{"date":"2017-11-16","value":6793.29},{"date":"2017-11-17","value":6782.79},{"date":"2017-11-20","value":6790.71},{"date":"2017-11-21","value":6862.48},{"date":"2017-11-22","value":6867.36},{"date":"2017-11-24","value":6889.16},{"date":"2017-11-27","value":6878.52},{"date":"2017-11-28","value":6912.36},{"date":"2017-11-29","value":6824.34},{"date":"2017-11-30","value":6873.97},{"date":"2017-12-01","value":6847.59},{"date":"2017-12-04","value":6775.37},{"date":"2017-12-05","value":6762.21},{"date":"2017-12-06","value":6776.38},{"date":"2017-12-07","value":6812.84},{"date":"2017-12-08","value":6840.08},{"date":"2017-12-11","value":6875.08},{"date":"2017-12-12","value":6862.32},{"date":"2017-12-13","value":6875.8},{"date":"2017-12-14","value":6856.53},{"date":"2017-12-15","value":6936.58},{"date":"2017-12-18","value":6994.76},{"date":"2017-12-19","value":6963.85},{"date":"2017-12-20","value":6960.96},{"date":"2017-12-21","value":6965.36},{"date":"2017-12-22","value":6959.96},{"date":"2017-12-26","value":6936.25},{"date":"2017-12-27","value":6939.34},{"date":"2017-12-28","value":6950.16},{"date":"2017-12-29","value":6903.39},{"date":"2018-01-02","value":7006.9},{"date":"2018-01-03","value":7065.53},{"date":"2018-01-04","value":7077.91},{"date":"2018-01-05","value":7136.56},{"date":"2018-01-08","value":7157.39},{"date":"2018-01-09","value":7163.58},{"date":"2018-01-10","value":7153.57},{"date":"2018-01-11","value":7211.78},{"date":"2018-01-12","value":7261.06},{"date":"2018-01-16","value":7223.69},{"date":"2018-01-17","value":7298.28},{"date":"2018-01-18","value":7296.05},{"date":"2018-01-19","value":7336.38},{"date":"2018-01-22","value":7408.03},{"date":"2018-01-23","value":7460.29},{"date":"2018-01-24","value":7415.06},{"date":"2018-01-25","value":7411.16},{"date":"2018-01-26","value":7505.77},{"date":"2018-01-29","value":7466.51},{"date":"2018-01-30","value":7402.48},{"date":"2018-01-31","value":7411.48},{"date":"2018-02-01","value":7385.86},{"date":"2018-02-02","value":7240.95},{"date":"2018-02-05","value":6967.53},{"date":"2018-02-06","value":7115.88},{"date":"2018-02-07","value":7051.98},{"date":"2018-02-08","value":6777.16},{"date":"2018-02-09","value":6874.49},{"date":"2018-02-12","value":6981.96},{"date":"2018-02-13","value":7013.51},{"date":"2018-02-14","value":7143.62},{"date":"2018-02-15","value":7256.43},{"date":"2018-02-16","value":7239.47},{"date":"2018-02-20","value":7234.31},{"date":"2018-02-21","value":7218.23},{"date":"2018-02-22","value":7210.09},{"date":"2018-02-23","value":7337.39},{"date":"2018-02-26","value":7421.46},{"date":"2018-02-27","value":7330.35},{"date":"2018-02-28","value":7273.01},{"date":"2018-03-01","value":7180.56},{"date":"2018-03-02","value":7257.87},{"date":"2018-03-05","value":7330.7},{"date":"2018-03-06","value":7372.01},{"date":"2018-03-07","value":7396.65},{"date":"2018-03-08","value":7427.95},{"date":"2018-03-09","value":7560.81},{"date":"2018-03-12","value":7588.32},{"date":"2018-03-13","value":7511.01},{"date":"2018-03-14","value":7496.81},{"date":"2018-03-15","value":7481.74},{"date":"2018-03-16","value":7481.99},{"date":"2018-03-19","value":7344.24},{"date":"2018-03-20","value":7364.3},{"date":"2018-03-21","value":7345.29},{"date":"2018-03-22","value":7166.68},{"date":"2018-03-23","value":6992.67},{"date":"2018-03-26","value":7220.54},{"date":"2018-03-27","value":7008.81},{"date":"2018-03-28","value":6949.23},{"date":"2018-03-29","value":7063.44},{"date":"2018-04-02","value":6870.12},{"date":"2018-04-03","value":6941.28},{"date":"2018-04-04","value":7042.11},{"date":"2018-04-05","value":7076.55},{"date":"2018-04-06","value":6915.11},{"date":"2018-04-09","value":6950.34},{"date":"2018-04-10","value":7094.3},{"date":"2018-04-11","value":7069.03},{"date":"2018-04-12","value":7140.25},{"date":"2018-04-13","value":7106.65},{"date":"2018-04-16","value":7156.28},{"date":"2018-04-17","value":7281.1},{"date":"2018-04-18","value":7295.24},{"date":"2018-04-19","value":7238.06},{"date":"2018-04-20","value":7146.13},{"date":"2018-04-23","value":7128.6},{"date":"2018-04-24","value":7007.35},{"date":"2018-04-25","value":7003.74},{"date":"2018-04-26","value":7118.68},{"date":"2018-04-27","value":7119.8},{"date":"2018-04-30","value":7066.27},{"date":"2018-05-01","value":7130.7},{"date":"2018-05-02","value":7100.9},{"date":"2018-05-03","value":7088.15},{"date":"2018-05-04","value":7209.62},{"date":"2018-05-07","value":7265.21},{"date":"2018-05-08","value":7266.9},{"date":"2018-05-09","value":7339.91},{"date":"2018-05-10","value":7404.97},{"date":"2018-05-11","value":7402.88},{"date":"2018-05-14","value":7411.32},{"date":"2018-05-15","value":7351.63},{"date":"2018-05-16","value":7398.3},{"date":"2018-05-17","value":7382.47},{"date":"2018-05-18","value":7354.34},{"date":"2018-05-21","value":7394.04},{"date":"2018-05-22","value":7378.46},{"date":"2018-05-23","value":7425.96},{"date":"2018-05-24","value":7424.43},{"date":"2018-05-25","value":7433.85},{"date":"2018-05-29","value":7396.59},{"date":"2018-05-30","value":7462.45},{"date":"2018-05-31","value":7442.12},{"date":"2018-06-01","value":7554.33},{"date":"2018-06-04","value":7606.46},{"date":"2018-06-05","value":7637.86},{"date":"2018-06-06","value":7689.24},{"date":"2018-06-07","value":7635.07},{"date":"2018-06-08","value":7645.51},{"date":"2018-06-11","value":7659.93},{"date":"2018-06-12","value":7703.79},{"date":"2018-06-13","value":7695.7},{"date":"2018-06-14","value":7761.04},{"date":"2018-06-15","value":7746.38},{"date":"2018-06-18","value":7747.03},{"date":"2018-06-19","value":7725.59},{"date":"2018-06-20","value":7781.51},{"date":"2018-06-21","value":7712.95},{"date":"2018-06-22","value":7692.82},{"date":"2018-06-25","value":7532.01},{"date":"2018-06-26","value":7561.63},{"date":"2018-06-27","value":7445.08},{"date":"2018-06-28","value":7503.68},{"date":"2018-06-29","value":7510.3},{"date":"2018-07-02","value":7567.69},{"date":"2018-07-03","value":7502.67},{"date":"2018-07-05","value":7586.43},{"date":"2018-07-06","value":7688.39},{"date":"2018-07-09","value":7756.2},{"date":"2018-07-10","value":7759.2},{"date":"2018-07-11","value":7716.61},{"date":"2018-07-12","value":7823.92},{"date":"2018-07-13","value":7825.98},{"date":"2018-07-16","value":7805.72},{"date":"2018-07-17","value":7855.12},{"date":"2018-07-18","value":7854.44},{"date":"2018-07-19","value":7825.3},{"date":"2018-07-20","value":7820.2},{"date":"2018-07-23","value":7841.87},{"date":"2018-07-24","value":7840.77},{"date":"2018-07-25","value":7932.24},{"date":"2018-07-26","value":7852.18},{"date":"2018-07-27","value":7737.42},{"date":"2018-07-30","value":7630},{"date":"2018-07-31","value":7671.79},{"date":"2018-08-01","value":7707.29},{"date":"2018-08-02","value":7802.69},{"date":"2018-08-03","value":7812.01},{"date":"2018-08-06","value":7859.68},{"date":"2018-08-07","value":7883.66},{"date":"2018-08-08","value":7888.33},{"date":"2018-08-09","value":7891.78},{"date":"2018-08-10","value":7839.11},{"date":"2018-08-13","value":7819.71},{"date":"2018-08-14","value":7870.89},{"date":"2018-08-15","value":7774.12},{"date":"2018-08-16","value":7806.52},{"date":"2018-08-17","value":7816.33},{"date":"2018-08-20","value":7821.01},{"date":"2018-08-21","value":7859.17},{"date":"2018-08-22","value":7889.1},{"date":"2018-08-23","value":7878.46},{"date":"2018-08-24","value":7945.98},{"date":"2018-08-27","value":8017.9},{"date":"2018-08-28","value":8030.04},{"date":"2018-08-29","value":8109.69},{"date":"2018-08-30","value":8088.36},{"date":"2018-08-31","value":8109.54},{"date":"2018-09-04","value":8091.25},{"date":"2018-09-05","value":7995.17},{"date":"2018-09-06","value":7922.73},{"date":"2018-09-07","value":7902.54},{"date":"2018-09-10","value":7924.16},{"date":"2018-09-11","value":7972.47},{"date":"2018-09-12","value":7954.23},{"date":"2018-09-13","value":8013.71},{"date":"2018-09-14","value":8010.04},{"date":"2018-09-17","value":7895.79},{"date":"2018-09-18","value":7956.11},{"date":"2018-09-19","value":7950.04},{"date":"2018-09-20","value":8028.23},{"date":"2018-09-21","value":7986.96},{"date":"2018-09-24","value":7993.25},{"date":"2018-09-25","value":8007.47},{"date":"2018-09-26","value":7990.37},{"date":"2018-09-27","value":8041.97},{"date":"2018-09-28","value":8046.35},{"date":"2018-10-01","value":8037.3},{"date":"2018-10-02","value":7999.55},{"date":"2018-10-03","value":8025.09},{"date":"2018-10-04","value":7879.51},{"date":"2018-10-05","value":7788.45},{"date":"2018-10-08","value":7735.95},{"date":"2018-10-09","value":7738.02},{"date":"2018-10-10","value":7422.05},{"date":"2018-10-11","value":7329.06},{"date":"2018-10-12","value":7496.89},{"date":"2018-10-15","value":7430.74},{"date":"2018-10-16","value":7645.49},{"date":"2018-10-17","value":7642.7},{"date":"2018-10-18","value":7485.14},{"date":"2018-10-19","value":7449.03},{"date":"2018-10-22","value":7468.63},{"date":"2018-10-23","value":7437.54},{"date":"2018-10-24","value":7108.4},{"date":"2018-10-25","value":7318.34},{"date":"2018-10-26","value":7167.21},{"date":"2018-10-29","value":7050.29},{"date":"2018-10-30","value":7161.65},{"date":"2018-10-31","value":7305.9},{"date":"2018-11-01","value":7434.06},{"date":"2018-11-02","value":7356.99},{"date":"2018-11-05","value":7328.85},{"date":"2018-11-06","value":7375.96},{"date":"2018-11-07","value":7570.75},{"date":"2018-11-08","value":7530.88},{"date":"2018-11-09","value":7406.9},{"date":"2018-11-12","value":7200.87},{"date":"2018-11-13","value":7200.87},{"date":"2018-11-14","value":7136.39},{"date":"2018-11-15","value":7259.03},{"date":"2018-11-16","value":7247.87},{"date":"2018-11-19","value":7028.48},{"date":"2018-11-20","value":6908.82},{"date":"2018-11-21","value":6972.25},{"date":"2018-11-23","value":6938.98},{"date":"2018-11-26","value":7081.85},{"date":"2018-11-27","value":7082.7},{"date":"2018-11-28","value":7291.59},{"date":"2018-11-29","value":7273.08},{"date":"2018-11-30","value":7330.54},{"date":"2018-12-03","value":7441.51},{"date":"2018-12-04","value":7158.43},{"date":"2018-12-06","value":7188.26},{"date":"2018-12-07","value":6969.25},{"date":"2018-12-10","value":7020.52},{"date":"2018-12-11","value":7031.83},{"date":"2018-12-12","value":7098.31},{"date":"2018-12-13","value":7070.33},{"date":"2018-12-14","value":6910.66},{"date":"2018-12-17","value":6753.73},{"date":"2018-12-18","value":6783.91},{"date":"2018-12-19","value":6636.83},{"date":"2018-12-20","value":6528.41},{"date":"2018-12-21","value":6332.99},{"date":"2018-12-24","value":6192.92},{"date":"2018-12-26","value":6554.36},{"date":"2018-12-27","value":6579.49},{"date":"2018-12-28","value":6584.52},{"date":"2018-12-31","value":6635.28},{"date":"2019-01-02","value":6665.94},{"date":"2019-01-03","value":6463.5},{"date":"2019-01-04","value":6738.86},{"date":"2019-01-07","value":6823.47},{"date":"2019-01-08","value":6897},{"date":"2019-01-09","value":6957.08},{"date":"2019-01-10","value":6986.07},{"date":"2019-01-11","value":6971.48},{"date":"2019-01-14","value":6905.92},{"date":"2019-01-15","value":7023.83},{"date":"2019-01-16","value":7034.69},{"date":"2019-01-17","value":7084.46},{"date":"2019-01-18","value":7157.23},{"date":"2019-01-22","value":7020.36},{"date":"2019-01-23","value":7025.77},{"date":"2019-01-24","value":7073.46},{"date":"2019-01-25","value":7164.86},{"date":"2019-01-28","value":7085.68},{"date":"2019-01-29","value":7028.29},{"date":"2019-01-30","value":7183.08},{"date":"2019-01-31","value":7281.74},{"date":"2019-02-01","value":7263.87},{"date":"2019-02-04","value":7347.54},{"date":"2019-02-05","value":7402.08},{"date":"2019-02-06","value":7375.28},{"date":"2019-02-07","value":7288.35},{"date":"2019-02-08","value":7298.2},{"date":"2019-02-11","value":7307.9},{"date":"2019-02-12","value":7414.62},{"date":"2019-02-13","value":7420.38},{"date":"2019-02-14","value":7426.95},{"date":"2019-02-15","value":7472.41},{"date":"2019-02-19","value":7486.77},{"date":"2019-02-20","value":7489.07},{"date":"2019-02-21","value":7459.71},{"date":"2019-02-22","value":7527.54},{"date":"2019-02-25","value":7554.46},{"date":"2019-02-26","value":7549.3},{"date":"2019-02-27","value":7554.51},{"date":"2019-02-28","value":7532.53},{"date":"2019-03-01","value":7595.35},{"date":"2019-03-04","value":7577.57},{"date":"2019-03-05","value":7576.36},{"date":"2019-03-06","value":7505.92},{"date":"2019-03-07","value":7421.46},{"date":"2019-03-08","value":7408.14},{"date":"2019-03-11","value":7558.06},{"date":"2019-03-12","value":7591.03},{"date":"2019-03-13","value":7643.41},{"date":"2019-03-14","value":7630.91},{"date":"2019-03-15","value":7688.53},{"date":"2019-03-18","value":7714.48},{"date":"2019-03-19","value":7723.95},{"date":"2019-03-20","value":7728.97},{"date":"2019-03-21","value":7838.96},{"date":"2019-03-22","value":7642.67},{"date":"2019-03-25","value":7637.54},{"date":"2019-03-26","value":7691.52},{"date":"2019-03-27","value":7643.38},{"date":"2019-03-28","value":7669.17},{"date":"2019-03-29","value":7729.32},{"date":"2019-04-01","value":7828.91},{"date":"2019-04-02","value":7848.69},{"date":"2019-04-03","value":7895.55},{"date":"2019-04-04","value":7891.78},{"date":"2019-04-05","value":7938.69},{"date":"2019-04-08","value":7953.88},{"date":"2019-04-09","value":7909.28},{"date":"2019-04-10","value":7964.24},{"date":"2019-04-11","value":7947.36},{"date":"2019-04-12","value":7984.16},{"date":"2019-04-15","value":7976.01},{"date":"2019-04-16","value":8000.23},{"date":"2019-04-17","value":7996.08},{"date":"2019-04-18","value":7998.06},{"date":"2019-04-19","value":7998.063},{"date":"2019-04-22","value":8015.27},{"date":"2019-04-23","value":8120.82},{"date":"2019-04-24","value":8102.01},{"date":"2019-04-25","value":8106.29},{"date":"2019-04-26","value":8133.96},{"date":"2019-04-29","value":8149.39},{"date":"2019-04-30","value":8095.39},{"date":"2019-05-01","value":8049.64},{"date":"2019-05-02","value":8036.77},{"date":"2019-05-03","value":8164},{"date":"2019-05-06","value":8123.29},{"date":"2019-05-07","value":7963.76},{"date":"2019-05-08","value":7943.32},{"date":"2019-05-09","value":7910.59},{"date":"2019-05-10","value":7916.94},{"date":"2019-05-13","value":7647.02},{"date":"2019-05-14","value":7734.49},{"date":"2019-05-15","value":7822.15},{"date":"2019-05-16","value":7898.05},{"date":"2019-05-17","value":7816.28},{"date":"2019-05-20","value":7702.38},{"date":"2019-05-21","value":7785.72},{"date":"2019-05-22","value":7750.84},{"date":"2019-05-23","value":7628.28},{"date":"2019-05-24","value":7637.01},{"date":"2019-05-28","value":7607.35},{"date":"2019-05-29","value":7547.31},{"date":"2019-05-30","value":7567.72},{"date":"2019-05-31","value":7453.15},{"date":"2019-06-03","value":7333.02},{"date":"2019-06-04","value":7527.12},{"date":"2019-06-05","value":7575.48},{"date":"2019-06-06","value":7615.55},{"date":"2019-06-07","value":7742.1},{"date":"2019-06-10","value":7823.17},{"date":"2019-06-11","value":7822.57},{"date":"2019-06-12","value":7792.72},{"date":"2019-06-13","value":7837.13},{"date":"2019-06-14","value":7796.66},{"date":"2019-06-17","value":7845.02},{"date":"2019-06-18","value":7953.88},{"date":"2019-06-19","value":7987.32},{"date":"2019-06-20","value":8051.34},{"date":"2019-06-21","value":8031.71},{"date":"2019-06-24","value":8005.7},{"date":"2019-06-25","value":7884.72},{"date":"2019-06-26","value":7909.97},{"date":"2019-06-27","value":7967.76},{"date":"2019-06-28","value":8006.24},{"date":"2019-07-01","value":8091.16},{"date":"2019-07-02","value":8109.09},{"date":"2019-07-03","value":8170.23},{"date":"2019-07-05","value":8161.79},{"date":"2019-07-08","value":8098.38},{"date":"2019-07-09","value":8141.73},{"date":"2019-07-10","value":8202.53},{"date":"2019-07-11","value":8196.04},{"date":"2019-07-12","value":8244.14},{"date":"2019-07-15","value":8258.19},{"date":"2019-07-16","value":8222.8},{"date":"2019-07-17","value":8185.21},{"date":"2019-07-18","value":8207.24},{"date":"2019-07-19","value":8146.49},{"date":"2019-07-22","value":8204.14},{"date":"2019-07-23","value":8251.4},{"date":"2019-07-24","value":8321.5},{"date":"2019-07-25","value":8238.54},{"date":"2019-07-26","value":8330.21},{"date":"2019-07-29","value":8293.33},{"date":"2019-07-30","value":8273.61},{"date":"2019-07-31","value":8175.42},{"date":"2019-08-01","value":8111.12},{"date":"2019-08-02","value":8004.07},{"date":"2019-08-05","value":7726.04},{"date":"2019-08-06","value":7833.27},{"date":"2019-08-07","value":7862.83},{"date":"2019-08-08","value":8039.16},{"date":"2019-08-09","value":7959.14},{"date":"2019-08-12","value":7863.41},{"date":"2019-08-13","value":8016.36},{"date":"2019-08-14","value":7773.94},{"date":"2019-08-15","value":7766.62},{"date":"2019-08-16","value":7895.99},{"date":"2019-08-19","value":8002.81},{"date":"2019-08-20","value":7948.56},{"date":"2019-08-21","value":8020.21},{"date":"2019-08-22","value":7991.39},{"date":"2019-08-23","value":7751.77},{"date":"2019-08-26","value":7853.74},{"date":"2019-08-27","value":7826.95},{"date":"2019-08-28","value":7856.88},{"date":"2019-08-29","value":7973.39},{"date":"2019-08-30","value":7962.88},{"date":"2019-09-03","value":7874.16},{"date":"2019-09-04","value":7976.88},{"date":"2019-09-05","value":8116.83},{"date":"2019-09-06","value":8103.07},{"date":"2019-09-09","value":8087.44},{"date":"2019-09-10","value":8084.16},{"date":"2019-09-11","value":8169.68},{"date":"2019-09-12","value":8194.47},{"date":"2019-09-13","value":8176.71},{"date":"2019-09-16","value":8153.54},{"date":"2019-09-17","value":8186.02},{"date":"2019-09-18","value":8177.39},{"date":"2019-09-19","value":8182.88},{"date":"2019-09-20","value":8117.67},{"date":"2019-09-23","value":8112.46},{"date":"2019-09-24","value":7993.63},{"date":"2019-09-25","value":8077.38},{"date":"2019-09-26","value":8030.66},{"date":"2019-09-27","value":7939.63},{"date":"2019-09-30","value":7999.33},{"date":"2019-10-01","value":7908.67},{"date":"2019-10-02","value":7785.23},{"date":"2019-10-03","value":7872.25},{"date":"2019-10-04","value":7982.46},{"date":"2019-10-07","value":7956.28},{"date":"2019-10-08","value":7823.76},{"date":"2019-10-09","value":7903.73},{"date":"2019-10-10","value":7950.77},{"date":"2019-10-11","value":8057.04},{"date":"2019-10-14","value":8048.65},{"date":"2019-10-15","value":8148.71},{"date":"2019-10-16","value":8124.18},{"date":"2019-10-17","value":8156.85},{"date":"2019-10-18","value":8089.54},{"date":"2019-10-21","value":8162.99},{"date":"2019-10-22","value":8104.3},{"date":"2019-10-23","value":8119.79},{"date":"2019-10-24","value":8185.8},{"date":"2019-10-25","value":8243.12},{"date":"2019-10-28","value":8325.99},{"date":"2019-10-29","value":8276.85},{"date":"2019-10-30","value":8303.98},{"date":"2019-10-31","value":8292.36},{"date":"2019-11-01","value":8386.4},{"date":"2019-11-04","value":8433.2},{"date":"2019-11-05","value":8434.68},{"date":"2019-11-06","value":8410.63},{"date":"2019-11-07","value":8434.52},{"date":"2019-11-08","value":8475.31},{"date":"2019-11-11","value":8464.28},{"date":"2019-11-12","value":8486.09},{"date":"2019-11-13","value":8482.1},{"date":"2019-11-14","value":8479.02},{"date":"2019-11-15","value":8540.83},{"date":"2019-11-18","value":8549.94},{"date":"2019-11-19","value":8570.66},{"date":"2019-11-20","value":8526.73},{"date":"2019-11-21","value":8506.21},{"date":"2019-11-22","value":8519.88},{"date":"2019-11-25","value":8632.49},{"date":"2019-11-26","value":8647.93},{"date":"2019-11-27","value":8705.18},{"date":"2019-11-29","value":8665.47},{"date":"2019-12-02","value":8567.99},{"date":"2019-12-03","value":8520.64},{"date":"2019-12-04","value":8566.67},{"date":"2019-12-05","value":8570.7},{"date":"2019-12-06","value":8656.53},{"date":"2019-12-09","value":8621.83},{"date":"2019-12-10","value":8616.18},{"date":"2019-12-11","value":8654.05},{"date":"2019-12-12","value":8717.32},{"date":"2019-12-13","value":8734.88},{"date":"2019-12-16","value":8814.23},{"date":"2019-12-17","value":8823.36},{"date":"2019-12-18","value":8827.73},{"date":"2019-12-19","value":8887.22},{"date":"2019-12-20","value":8924.96},{"date":"2019-12-23","value":8945.65},{"date":"2019-12-24","value":8952.88},{"date":"2019-12-26","value":9022.39},{"date":"2019-12-27","value":9006.62},{"date":"2019-12-30","value":8945.99},{"date":"2019-12-31","value":8972.6},{"date":"2020-01-02","value":9092.19},{"date":"2020-01-03","value":9020.77},{"date":"2020-01-06","value":9071.46},{"date":"2020-01-07","value":9068.58},{"date":"2020-01-08","value":9129.24},{"date":"2020-01-09","value":9203.43},{"date":"2020-01-10","value":9178.86},{"date":"2020-01-13","value":9273.93},{"date":"2020-01-14","value":9251.33},{"date":"2020-01-15","value":9258.7},{"date":"2020-01-16","value":9357.13},{"date":"2020-01-17","value":9388.94},{"date":"2020-01-21","value":9370.81},{"date":"2020-01-22","value":9383.77},{"date":"2020-01-23","value":9402.48},{"date":"2020-01-24","value":9314.91},{"date":"2020-01-27","value":9139.31},{"date":"2020-01-28","value":9269.68},{"date":"2020-01-29","value":9275.16},{"date":"2020-01-30","value":9298.93},{"date":"2020-01-31","value":9150.94},{"date":"2020-02-03","value":9273.4},{"date":"2020-02-04","value":9467.97},{"date":"2020-02-05","value":9508.68},{"date":"2020-02-06","value":9572.15},{"date":"2020-02-07","value":9520.51},{"date":"2020-02-10","value":9628.39},{"date":"2020-02-11","value":9638.94},{"date":"2020-02-12","value":9725.96},{"date":"2020-02-13","value":9711.97},{"date":"2020-02-14","value":9731.18},{"date":"2020-02-18","value":9732.74},{"date":"2020-02-19","value":9817.18},{"date":"2020-02-20","value":9750.96},{"date":"2020-02-21","value":9576.59},{"date":"2020-02-24","value":9221.28},{"date":"2020-02-25","value":8965.61},{"date":"2020-02-26","value":8980.77},{"date":"2020-02-27","value":8566.48},{"date":"2020-02-28","value":8567.37},{"date":"2020-03-02","value":8952.16},{"date":"2020-03-03","value":8684.09},{"date":"2020-03-04","value":9018.09},{"date":"2020-03-05","value":8738.6},{"date":"2020-03-06","value":8575.62},{"date":"2020-03-09","value":7950.68},{"date":"2020-03-10","value":8344.25},{"date":"2020-03-11","value":7952.05},{"date":"2020-03-12","value":7201.8},{"date":"2020-03-13","value":7874.88},{"date":"2020-03-16","value":6904.59},{"date":"2020-03-17","value":7334.78},{"date":"2020-03-18","value":6989.84},{"date":"2020-03-19","value":7150.58},{"date":"2020-03-20","value":6879.52},{"date":"2020-03-23","value":6860.67},{"date":"2020-03-24","value":7417.86},{"date":"2020-03-25","value":7384.3},{"date":"2020-03-26","value":7797.54},{"date":"2020-03-27","value":7502.38},{"date":"2020-03-30","value":7774.15},{"date":"2020-03-31","value":7700.1},{"date":"2020-04-01","value":7360.58},{"date":"2020-04-02","value":7487.31},{"date":"2020-04-03","value":7373.08},{"date":"2020-04-06","value":7913.24},{"date":"2020-04-07","value":7887.26},{"date":"2020-04-08","value":8090.9},{"date":"2020-04-09","value":8153.58},{"date":"2020-04-13","value":8192.42},{"date":"2020-04-14","value":8515.74},{"date":"2020-04-15","value":8393.18},{"date":"2020-04-16","value":8532.36},{"date":"2020-04-17","value":8650.14},{"date":"2020-04-20","value":8560.73},{"date":"2020-04-21","value":8263.23},{"date":"2020-04-22","value":8495.38},{"date":"2020-04-23","value":8494.75},{"date":"2020-04-24","value":8634.52},{"date":"2020-04-27","value":8730.16},{"date":"2020-04-28","value":8607.73},{"date":"2020-04-29","value":8914.71},{"date":"2020-04-30","value":8889.55},{"date":"2020-05-01","value":8604.95},{"date":"2020-05-04","value":8710.71},{"date":"2020-05-05","value":8809.12},{"date":"2020-05-06","value":8854.39},{"date":"2020-05-07","value":8979.66},{"date":"2020-05-08","value":9121.32},{"date":"2020-05-11","value":9192.34},{"date":"2020-05-12","value":9002.55},{"date":"2020-05-13","value":8863.17},{"date":"2020-05-14","value":8943.72},{"date":"2020-05-15","value":9014.56},{"date":"2020-05-18","value":9234.83},{"date":"2020-05-19","value":9185.1},{"date":"2020-05-20","value":9375.78},{"date":"2020-05-21","value":9284.88},{"date":"2020-05-22","value":9324.59},{"date":"2020-05-26","value":9340.22},{"date":"2020-05-27","value":9412.36},{"date":"2020-05-28","value":9368.99},{"date":"2020-05-29","value":9489.87},{"date":"2020-06-01","value":9552.05},{"date":"2020-06-02","value":9608.37},{"date":"2020-06-03","value":9682.91},{"date":"2020-06-04","value":9615.81},{"date":"2020-06-05","value":9814.08},{"date":"2020-06-08","value":9924.74},{"date":"2020-06-09","value":9953.75},{"date":"2020-06-10","value":10020.35},{"date":"2020-06-11","value":9492.73},{"date":"2020-06-12","value":9588.81},{"date":"2020-06-15","value":9726.02},{"date":"2020-06-16","value":9895.87},{"date":"2020-06-17","value":9910.53},{"date":"2020-06-18","value":9943.05},{"date":"2020-06-19","value":9946.12},{"date":"2020-06-22","value":10056.47},{"date":"2020-06-23","value":10131.37},{"date":"2020-06-24","value":9909.17},{"date":"2020-06-25","value":10017},{"date":"2020-06-26","value":9757.22},{"date":"2020-06-29","value":9874.15},{"date":"2020-06-30","value":10058.77},{"date":"2020-07-01","value":10154.63},{"date":"2020-07-02","value":10207.63},{"date":"2020-07-06","value":10433.65},{"date":"2020-07-07","value":10343.89},{"date":"2020-07-08","value":10492.5},{"date":"2020-07-09","value":10547.75},{"date":"2020-07-10","value":10617.44},{"date":"2020-07-13","value":10390.84},{"date":"2020-07-14","value":10488.58},{"date":"2020-07-15","value":10550.49},{"date":"2020-07-16","value":10473.83},{"date":"2020-07-17","value":10503.19},{"date":"2020-07-20","value":10767.09},{"date":"2020-07-21","value":10680.36},{"date":"2020-07-22","value":10706.13},{"date":"2020-07-23","value":10461.42},{"date":"2020-07-24","value":10363.18},{"date":"2020-07-27","value":10536.27},{"date":"2020-07-28","value":10402.09},{"date":"2020-07-29","value":10542.94},{"date":"2020-07-30","value":10587.81},{"date":"2020-07-31","value":10745.27},{"date":"2020-08-03","value":10902.8},{"date":"2020-08-04","value":10941.17},{"date":"2020-08-05","value":10998.4},{"date":"2020-08-06","value":11108.07},{"date":"2020-08-07","value":11010.98},{"date":"2020-08-10","value":10968.36},{"date":"2020-08-11","value":10782.82},{"date":"2020-08-12","value":11012.24},{"date":"2020-08-13","value":11042.5},{"date":"2020-08-14","value":11019.3},{"date":"2020-08-17","value":11129.73},{"date":"2020-08-18","value":11210.84},{"date":"2020-08-19","value":11146.46},{"date":"2020-08-20","value":11264.95},{"date":"2020-08-21","value":11311.8},{"date":"2020-08-24","value":11379.72},{"date":"2020-08-25","value":11466.47},{"date":"2020-08-26","value":11665.06},{"date":"2020-08-27","value":11625.34},{"date":"2020-08-28","value":11695.63},{"date":"2020-08-31","value":11775.46},{"date":"2020-09-01","value":11939.67},{"date":"2020-09-02","value":12056.44},{"date":"2020-09-03","value":11458.1},{"date":"2020-09-04","value":11313.13},{"date":"2020-09-08","value":10847.69},{"date":"2020-09-09","value":11141.56},{"date":"2020-09-10","value":10919.59},{"date":"2020-09-11","value":10853.55},{"date":"2020-09-14","value":11056.65},{"date":"2020-09-15","value":11190.32},{"date":"2020-09-16","value":11050.47},{"date":"2020-09-17","value":10910.28},{"date":"2020-09-18","value":10793.28},{"date":"2020-09-21","value":10778.94},{"date":"2020-09-22","value":10963.77},{"date":"2020-09-23","value":10633.15},{"date":"2020-09-24","value":10672.43},{"date":"2020-09-25","value":10913.73},{"date":"2020-09-28","value":11117.7},{"date":"2020-09-29","value":11085.42},{"date":"2020-09-30","value":11167.68},{"date":"2020-10-01","value":11326.61},{"date":"2020-10-02","value":11075.11},{"date":"2020-10-05","value":11332.58},{"date":"2020-10-06","value":11154.7},{"date":"2020-10-07","value":11364.7},{"date":"2020-10-08","value":11421.08},{"date":"2020-10-09","value":11580.05},{"date":"2020-10-12","value":11876.36},{"date":"2020-10-13","value":11864},{"date":"2020-10-14","value":11768.83},{"date":"2020-10-15","value":11713.97},{"date":"2020-10-16","value":11671.66},{"date":"2020-10-19","value":11478.98},{"date":"2020-10-20","value":11516.49},{"date":"2020-10-21","value":11484.69},{"date":"2020-10-22","value":11506.01},{"date":"2020-10-23","value":11548.28},{"date":"2020-10-26","value":11358.94},{"date":"2020-10-27","value":11431.35},{"date":"2020-10-28","value":11004.87},{"date":"2020-10-29","value":11185.59},{"date":"2020-10-30","value":10911.59},{"date":"2020-11-02","value":10957.61},{"date":"2020-11-03","value":11160.57},{"date":"2020-11-04","value":11590.78},{"date":"2020-11-05","value":11890.93},{"date":"2020-11-06","value":11895.23},{"date":"2020-11-09","value":11713.78},{"date":"2020-11-10","value":11553.86},{"date":"2020-11-11","value":11786.43},{"date":"2020-11-12","value":11709.59},{"date":"2020-11-13","value":11829.29},{"date":"2020-11-16","value":11924.13},{"date":"2020-11-17","value":11899.34},{"date":"2020-11-18","value":11801.6},{"date":"2020-11-19","value":11904.71},{"date":"2020-11-20","value":11854.97},{"date":"2020-11-23","value":11881.17},{"date":"2020-11-24","value":12037.33},{"date":"2020-11-25","value":12094.4},{"date":"2020-11-27","value":12205.85},{"date":"2020-11-30","value":12198.74},{"date":"2020-12-01","value":12355.11},{"date":"2020-12-02","value":12349.37},{"date":"2020-12-03","value":12377.18},{"date":"2020-12-04","value":12464.23},{"date":"2020-12-07","value":12519.95},{"date":"2020-12-08","value":12582.77},{"date":"2020-12-09","value":12338.95},{"date":"2020-12-10","value":12405.81},{"date":"2020-12-11","value":12377.87},{"date":"2020-12-14","value":12440.04},{"date":"2020-12-15","value":12595.06},{"date":"2020-12-16","value":12658.19},{"date":"2020-12-17","value":12764.75},{"date":"2020-12-18","value":12755.64},{"date":"2020-12-21","value":12742.52},{"date":"2020-12-22","value":12807.92},{"date":"2020-12-23","value":12771.11},{"date":"2020-12-24","value":12804.73},{"date":"2020-12-28","value":12899.42},{"date":"2020-12-29","value":12850.22},{"date":"2020-12-30","value":12870},{"date":"2020-12-31","value":12888.28},{"date":"2021-01-04","value":12698.45},{"date":"2021-01-05","value":12818.96},{"date":"2021-01-06","value":12740.79},{"date":"2021-01-07","value":13067.48},{"date":"2021-01-08","value":13201.98},{"date":"2021-01-11","value":13036.43},{"date":"2021-01-12","value":13072.43},{"date":"2021-01-13","value":13128.95},{"date":"2021-01-14","value":13112.64},{"date":"2021-01-15","value":12998.5},{"date":"2021-01-19","value":13197.18},{"date":"2021-01-20","value":13457.25},{"date":"2021-01-21","value":13530.91},{"date":"2021-01-22","value":13543.06},{"date":"2021-01-25","value":13635.99},{"date":"2021-01-26","value":13626.06},{"date":"2021-01-27","value":13270.6},{"date":"2021-01-28","value":13337.16},{"date":"2021-01-29","value":13070.69},{"date":"2021-02-01","value":13403.39},{"date":"2021-02-02","value":13612.78},{"date":"2021-02-03","value":13610.54},{"date":"2021-02-04","value":13777.74},{"date":"2021-02-05","value":13856.3},{"date":"2021-02-08","value":13987.64},{"date":"2021-02-09","value":14007.7},{"date":"2021-02-10","value":13972.53},{"date":"2021-02-11","value":14025.77},{"date":"2021-02-12","value":14095.47},{"date":"2021-02-16","value":14047.5},{"date":"2021-02-17","value":13965.5},{"date":"2021-02-18","value":13865.36},{"date":"2021-02-19","value":13874.47},{"date":"2021-02-22","value":13533.05},{"date":"2021-02-23","value":13465.2},{"date":"2021-02-24","value":13597.97},{"date":"2021-02-25","value":13119.43},{"date":"2021-02-26","value":13192.35},{"date":"2021-03-01","value":13588.83},{"date":"2021-03-02","value":13358.79},{"date":"2021-03-03","value":12997.75},{"date":"2021-03-04","value":12723.47},{"date":"2021-03-05","value":12920.15},{"date":"2021-03-08","value":12609.16},{"date":"2021-03-09","value":13073.82},{"date":"2021-03-10","value":13068.83},{"date":"2021-03-11","value":13398.67},{"date":"2021-03-12","value":13319.86},{"date":"2021-03-15","value":13459.71},{"date":"2021-03-16","value":13471.57},{"date":"2021-03-17","value":13525.2},{"date":"2021-03-18","value":13116.17},{"date":"2021-03-19","value":13215.24},{"date":"2021-03-22","value":13377.54},{"date":"2021-03-23","value":13227.7},{"date":"2021-03-24","value":12961.89},{"date":"2021-03-25","value":12977.68},{"date":"2021-03-26","value":13138.72},{"date":"2021-03-29","value":13059.65},{"date":"2021-03-30","value":13045.39},{"date":"2021-03-31","value":13246.87},{"date":"2021-04-01","value":13480.11},{"date":"2021-04-05","value":13705.59},{"date":"2021-04-06","value":13698.38},{"date":"2021-04-07","value":13688.84},{"date":"2021-04-08","value":13829.31},{"date":"2021-04-09","value":13900.19},{"date":"2021-04-12","value":13850},{"date":"2021-04-13","value":13996.1},{"date":"2021-04-14","value":13857.84},{"date":"2021-04-15","value":14038.76},{"date":"2021-04-16","value":14052.34},{"date":"2021-04-19","value":13914.77},{"date":"2021-04-20","value":13786.27},{"date":"2021-04-21","value":13950.22},{"date":"2021-04-22","value":13818.41},{"date":"2021-04-23","value":14016.81},{"date":"2021-04-26","value":14138.78},{"date":"2021-04-27","value":14090.22},{"date":"2021-04-28","value":14051.03},{"date":"2021-04-29","value":14082.55},{"date":"2021-04-30","value":13962.68},{"date":"2021-05-03","value":13895.12},{"date":"2021-05-04","value":13633.5},{"date":"2021-05-05","value":13582.42},{"date":"2021-05-06","value":13632.84},{"date":"2021-05-07","value":13752.24},{"date":"2021-05-10","value":13401.86},{"date":"2021-05-11","value":13389.43},{"date":"2021-05-12","value":13031.68},{"date":"2021-05-13","value":13124.99},{"date":"2021-05-14","value":13429.98},{"date":"2021-05-17","value":13379.05},{"date":"2021-05-18","value":13303.64},{"date":"2021-05-19","value":13299.74},{"date":"2021-05-20","value":13535.74},{"date":"2021-05-21","value":13470.99},{"date":"2021-05-24","value":13661.17},{"date":"2021-05-25","value":13657.17},{"date":"2021-05-26","value":13738},{"date":"2021-05-27","value":13736.28},{"date":"2021-05-28","value":13748.74},{"date":"2021-06-01","value":13736.48},{"date":"2021-06-02","value":13756.33},{"date":"2021-06-03","value":13614.51},{"date":"2021-06-04","value":13814.49},{"date":"2021-06-07","value":13881.72},{"date":"2021-06-08","value":13924.91},{"date":"2021-06-09","value":13911.75},{"date":"2021-06-10","value":14020.33},{"date":"2021-06-11","value":14069.42},{"date":"2021-06-14","value":14174.14},{"date":"2021-06-15","value":14072.86},{"date":"2021-06-16","value":14039.68},{"date":"2021-06-17","value":14161.35},{"date":"2021-06-18","value":14030.38},{"date":"2021-06-21","value":14141.48},{"date":"2021-06-22","value":14253.27},{"date":"2021-06-23","value":14271.73},{"date":"2021-06-24","value":14369.71},{"date":"2021-06-25","value":14360.39},{"date":"2021-06-28","value":14500.51},{"date":"2021-06-29","value":14528.33},{"date":"2021-06-30","value":14503.95},{"date":"2021-07-01","value":14522.38},{"date":"2021-07-02","value":14639.33},{"date":"2021-07-06","value":14663.64},{"date":"2021-07-07","value":14665.06},{"date":"2021-07-08","value":14559.78},{"date":"2021-07-09","value":14701.92},{"date":"2021-07-12","value":14733.24},{"date":"2021-07-13","value":14677.65},{"date":"2021-07-14","value":14644.95},{"date":"2021-07-15","value":14543.13},{"date":"2021-07-16","value":14427.24},{"date":"2021-07-19","value":14274.98},{"date":"2021-07-20","value":14498.88},{"date":"2021-07-21","value":14631.95},{"date":"2021-07-22","value":14684.6},{"date":"2021-07-23","value":14836.99},{"date":"2021-07-26","value":14840.71},{"date":"2021-07-27","value":14660.58},{"date":"2021-07-28","value":14762.58},{"date":"2021-07-29","value":14778.26},{"date":"2021-07-30","value":14672.68},{"date":"2021-08-02","value":14681.07},{"date":"2021-08-03","value":14761.29},{"date":"2021-08-04","value":14780.53},{"date":"2021-08-05","value":14895.12},{"date":"2021-08-06","value":14835.76},{"date":"2021-08-09","value":14860.18},{"date":"2021-08-10","value":14788.09},{"date":"2021-08-11","value":14765.14},{"date":"2021-08-12","value":14816.26},{"date":"2021-08-13","value":14822.9},{"date":"2021-08-16","value":14793.76},{"date":"2021-08-17","value":14656.18},{"date":"2021-08-18","value":14525.91},{"date":"2021-08-19","value":14541.79},{"date":"2021-08-20","value":14714.66},{"date":"2021-08-23","value":14942.65},{"date":"2021-08-24","value":15019.8},{"date":"2021-08-25","value":15041.86},{"date":"2021-08-26","value":14945.81},{"date":"2021-08-27","value":15129.5},{"date":"2021-08-30","value":15265.89},{"date":"2021-08-31","value":15259.24},{"date":"2021-09-01","value":15309.38},{"date":"2021-09-02","value":15331.18},{"date":"2021-09-03","value":15363.52},{"date":"2021-09-07","value":15374.33},{"date":"2021-09-08","value":15286.64},{"date":"2021-09-09","value":15248.25},{"date":"2021-09-10","value":15115.49},{"date":"2021-09-13","value":15105.58},{"date":"2021-09-14","value":15037.76},{"date":"2021-09-15","value":15161.53},{"date":"2021-09-16","value":15181.92},{"date":"2021-09-17","value":15043.97},{"date":"2021-09-20","value":14713.9},{"date":"2021-09-21","value":14746.4},{"date":"2021-09-22","value":14896.85},{"date":"2021-09-23","value":15052.24},{"date":"2021-09-24","value":15047.7},{"date":"2021-09-27","value":14969.97},{"date":"2021-09-28","value":14546.68},{"date":"2021-09-29","value":14512.44},{"date":"2021-09-30","value":14448.58},{"date":"2021-10-01","value":14566.7},{"date":"2021-10-04","value":14255.48},{"date":"2021-10-05","value":14433.83},{"date":"2021-10-06","value":14501.91},{"date":"2021-10-07","value":14654.02},{"date":"2021-10-08","value":14579.54},{"date":"2021-10-11","value":14486.2},{"date":"2021-10-12","value":14465.92},{"date":"2021-10-13","value":14571.64},{"date":"2021-10-14","value":14823.43},{"date":"2021-10-15","value":14897.34},{"date":"2021-10-18","value":15021.81},{"date":"2021-10-19","value":15129.09},{"date":"2021-10-20","value":15121.68},{"date":"2021-10-21","value":15215.7},{"date":"2021-10-22","value":15090.2},{"date":"2021-10-25","value":15226.71},{"date":"2021-10-26","value":15235.71},{"date":"2021-10-27","value":15235.84},{"date":"2021-10-28","value":15448.12},{"date":"2021-10-29","value":15498.39},{"date":"2021-11-01","value":15595.92},{"date":"2021-11-02","value":15649.6},{"date":"2021-11-03","value":15811.58},{"date":"2021-11-04","value":15940.31},{"date":"2021-11-05","value":15971.59},{"date":"2021-11-08","value":15982.36},{"date":"2021-11-09","value":15886.54},{"date":"2021-11-10","value":15622.71},{"date":"2021-11-11","value":15704.28},{"date":"2021-11-12","value":15860.96},{"date":"2021-11-15","value":15853.85},{"date":"2021-11-16","value":15973.86},{"date":"2021-11-17","value":15921.57},{"date":"2021-11-18","value":15993.71},{"date":"2021-11-19","value":16057.44},{"date":"2021-11-22","value":15854.76},{"date":"2021-11-23","value":15775.14},{"date":"2021-11-24","value":15845.23},{"date":"2021-11-26","value":15491.66},{"date":"2021-11-29","value":15782.83},{"date":"2021-11-30","value":15537.69},{"date":"2021-12-01","value":15254.05},{"date":"2021-12-02","value":15381.32},{"date":"2021-12-03","value":15085.47},{"date":"2021-12-06","value":15225.15},{"date":"2021-12-07","value":15686.92},{"date":"2021-12-08","value":15786.99},{"date":"2021-12-09","value":15517.37},{"date":"2021-12-10","value":15630.6},{"date":"2021-12-13","value":15413.28},{"date":"2021-12-14","value":15237.64},{"date":"2021-12-15","value":15565.58},{"date":"2021-12-16","value":15180.43},{"date":"2021-12-17","value":15169.68},{"date":"2021-12-20","value":14980.94},{"date":"2021-12-21","value":15341.09},{"date":"2021-12-22","value":15521.89},{"date":"2021-12-23","value":15653.37},{"date":"2021-12-27","value":15871.26},{"date":"2021-12-28","value":15781.72},{"date":"2021-12-29","value":15766.22},{"date":"2021-12-30","value":15741.56},{"date":"2021-12-31","value":15644.97},{"date":"2022-01-03","value":15832.8},{"date":"2022-01-04","value":15622.72},{"date":"2022-01-05","value":15100.17},{"date":"2022-01-06","value":15080.86},{"date":"2022-01-07","value":14935.9},{"date":"2022-01-10","value":14942.83},{"date":"2022-01-11","value":15153.45},{"date":"2022-01-12","value":15188.39},{"date":"2022-01-13","value":14806.81},{"date":"2022-01-14","value":14893.75},{"date":"2022-01-18","value":14506.9},{"date":"2022-01-19","value":14340.26},{"date":"2022-01-20","value":14154.02},{"date":"2022-01-21","value":13768.92},{"date":"2022-01-24","value":13855.13},{"date":"2022-01-25","value":13539.29},{"date":"2022-01-26","value":13542.12},{"date":"2022-01-27","value":13352.78},{"date":"2022-01-28","value":13770.57},{"date":"2022-01-31","value":14239.88},{"date":"2022-02-01","value":14346},{"date":"2022-02-02","value":14417.55},{"date":"2022-02-03","value":13878.82},{"date":"2022-02-04","value":14098.01},{"date":"2022-02-07","value":14015.67},{"date":"2022-02-08","value":14194.45},{"date":"2022-02-09","value":14490.37},{"date":"2022-02-10","value":14185.64},{"date":"2022-02-11","value":13791.15},{"date":"2022-02-14","value":13790.92},{"date":"2022-02-15","value":14139.76},{"date":"2022-02-16","value":14124.09},{"date":"2022-02-17","value":13716.72},{"date":"2022-02-18","value":13548.07},{"date":"2022-02-22","value":13381.52},{"date":"2022-02-23","value":13037.49},{"date":"2022-02-24","value":13473.59},{"date":"2022-02-25","value":13694.62},{"date":"2022-02-28","value":13751.4},{"date":"2022-03-01","value":13532.46},{"date":"2022-03-02","value":13752.02},{"date":"2022-03-03","value":13537.94},{"date":"2022-03-04","value":13313.44},{"date":"2022-03-07","value":12830.96},{"date":"2022-03-08","value":12795.55},{"date":"2022-03-09","value":13255.55},{"date":"2022-03-10","value":13129.96},{"date":"2022-03-11","value":12843.81},{"date":"2022-03-14","value":12581.22},{"date":"2022-03-15","value":12948.62},{"date":"2022-03-16","value":13436.55},{"date":"2022-03-17","value":13614.78},{"date":"2022-03-18","value":13893.84},{"date":"2022-03-21","value":13838.46},{"date":"2022-03-22","value":14108.82},{"date":"2022-03-23","value":13922.6},{"date":"2022-03-24","value":14191.84},{"date":"2022-03-25","value":14169.3},{"date":"2022-03-28","value":14354.9},{"date":"2022-03-29","value":14619.64},{"date":"2022-03-30","value":14442.27},{"date":"2022-03-31","value":14220.52},{"date":"2022-04-01","value":14261.5},{"date":"2022-04-04","value":14532.55},{"date":"2022-04-05","value":14204.17},{"date":"2022-04-06","value":13888.82},{"date":"2022-04-07","value":13897.3},{"date":"2022-04-08","value":13711},{"date":"2022-04-11","value":13411.96},{"date":"2022-04-12","value":13371.57},{"date":"2022-04-13","value":13643.59},{"date":"2022-04-14","value":13351.08},{"date":"2022-04-18","value":13332.36},{"date":"2022-04-19","value":13619.66},{"date":"2022-04-20","value":13453.07},{"date":"2022-04-21","value":13174.65},{"date":"2022-04-22","value":12839.29},{"date":"2022-04-25","value":13004.85},{"date":"2022-04-26","value":12490.74},{"date":"2022-04-27","value":12488.93},{"date":"2022-04-28","value":12871.53},{"date":"2022-04-29","value":12334.64},{"date":"2022-05-02","value":12536.02},{"date":"2022-05-03","value":12563.76},{"date":"2022-05-04","value":12964.86},{"date":"2022-05-05","value":12317.69},{"date":"2022-05-06","value":12144.66},{"date":"2022-05-09","value":11623.25},{"date":"2022-05-10","value":11737.67},{"date":"2022-05-11","value":11364.24},{"date":"2022-05-12","value":11370.96},{"date":"2022-05-13","value":11805},{"date":"2022-05-16","value":11662.79},{"date":"2022-05-17","value":11984.52},{"date":"2022-05-18","value":11418.15},{"date":"2022-05-19","value":11388.5},{"date":"2022-05-20","value":11354.62},{"date":"2022-05-23","value":11535.27},{"date":"2022-05-24","value":11264.45},{"date":"2022-05-25","value":11434.74},{"date":"2022-05-26","value":11740.65},{"date":"2022-05-27","value":12131.13},{"date":"2022-05-31","value":12081.39},{"date":"2022-06-01","value":11994.46},{"date":"2022-06-02","value":12316.9},{"date":"2022-06-03","value":12012.73},{"date":"2022-06-06","value":12061.37},{"date":"2022-06-07","value":12175.23},{"date":"2022-06-08","value":12086.27},{"date":"2022-06-09","value":11754.23},{"date":"2022-06-10","value":11340.02},{"date":"2022-06-13","value":10809.23},{"date":"2022-06-14","value":10828.35},{"date":"2022-06-15","value":11099.15},{"date":"2022-06-16","value":10646.1},{"date":"2022-06-17","value":10798.35},{"date":"2022-06-21","value":11069.3},{"date":"2022-06-22","value":11053.08},{"date":"2022-06-23","value":11232.19},{"date":"2022-06-24","value":11607.62},{"date":"2022-06-27","value":11524.55},{"date":"2022-06-28","value":11181.54},{"date":"2022-06-29","value":11177.89},{"date":"2022-06-30","value":11028.74},{"date":"2022-07-01","value":11127.85},{"date":"2022-07-05","value":11322.24},{"date":"2022-07-06","value":11361.85},{"date":"2022-07-07","value":11621.35},{"date":"2022-07-08","value":11635.31},{"date":"2022-07-11","value":11372.6},{"date":"2022-07-12","value":11264.73},{"date":"2022-07-13","value":11247.58},{"date":"2022-07-14","value":11251.19},{"date":"2022-07-15","value":11452.42},{"date":"2022-07-18","value":11360.05},{"date":"2022-07-19","value":11713.15},{"date":"2022-07-20","value":11897.65},{"date":"2022-07-21","value":12059.61},{"date":"2022-07-22","value":11834.11},{"date":"2022-07-25","value":11782.67},{"date":"2022-07-26","value":11562.57},{"date":"2022-07-27","value":12032.42},{"date":"2022-07-28","value":12162.59},{"date":"2022-07-29","value":12390.69},{"date":"2022-08-01","value":12368.98},{"date":"2022-08-02","value":12348.76},{"date":"2022-08-03","value":12668.16},{"date":"2022-08-04","value":12720.58},{"date":"2022-08-05","value":12657.55},{"date":"2022-08-08","value":12644.46},{"date":"2022-08-09","value":12493.93},{"date":"2022-08-10","value":12854.8},{"date":"2022-08-11","value":12779.91},{"date":"2022-08-12","value":13047.19},{"date":"2022-08-15","value":13128.05},{"date":"2022-08-16","value":13102.55},{"date":"2022-08-17","value":12938.12},{"date":"2022-08-18","value":12965.34},{"date":"2022-08-19","value":12705.22},{"date":"2022-08-22","value":12381.57},{"date":"2022-08-23","value":12381.3},{"date":"2022-08-24","value":12431.53},{"date":"2022-08-25","value":12639.27},{"date":"2022-08-26","value":12141.71},{"date":"2022-08-29","value":12017.67},{"date":"2022-08-30","value":11883.14},{"date":"2022-08-31","value":11816.2},{"date":"2022-09-01","value":11785.13},{"date":"2022-09-02","value":11630.86},{"date":"2022-09-06","value":11544.91},{"date":"2022-09-07","value":11791.9},{"date":"2022-09-08","value":11862.13},{"date":"2022-09-09","value":12112.31},{"date":"2022-09-12","value":12266.41},{"date":"2022-09-13","value":11633.57},{"date":"2022-09-14","value":11719.68},{"date":"2022-09-15","value":11552.36},{"date":"2022-09-16","value":11448.4},{"date":"2022-09-19","value":11535.02},{"date":"2022-09-20","value":11425.05},{"date":"2022-09-21","value":11220.19},{"date":"2022-09-22","value":11066.81},{"date":"2022-09-23","value":10867.93},{"date":"2022-09-26","value":10802.92},{"date":"2022-09-27","value":10829.5},{"date":"2022-09-28","value":11051.64},{"date":"2022-09-29","value":10737.51},{"date":"2022-09-30","value":10575.62},{"date":"2022-10-03","value":10815.43},{"date":"2022-10-04","value":11176.41},{"date":"2022-10-05","value":11148.64},{"date":"2022-10-06","value":11073.31},{"date":"2022-10-07","value":10652.4},{"date":"2022-10-10","value":10542.1},{"date":"2022-10-11","value":10426.19},{"date":"2022-10-12","value":10417.1},{"date":"2022-10-13","value":10649.15},{"date":"2022-10-14","value":10321.39},{"date":"2022-10-17","value":10675.8},{"date":"2022-10-18","value":10772.4},{"date":"2022-10-19","value":10680.51},{"date":"2022-10-20","value":10614.84},{"date":"2022-10-21","value":10859.72},{"date":"2022-10-24","value":10952.61},{"date":"2022-10-25","value":11199.12},{"date":"2022-10-26","value":10970.99},{"date":"2022-10-27","value":10792.67},{"date":"2022-10-28","value":11102.45},{"date":"2022-10-31","value":10988.15},{"date":"2022-11-01","value":10890.85},{"date":"2022-11-02","value":10524.8},{"date":"2022-11-03","value":10342.94},{"date":"2022-11-04","value":10475.25},{"date":"2022-11-07","value":10564.52},{"date":"2022-11-08","value":10616.2},{"date":"2022-11-09","value":10353.17},{"date":"2022-11-10","value":11114.15},{"date":"2022-11-11","value":11323.33},{"date":"2022-11-14","value":11196.22},{"date":"2022-11-15","value":11358.41},{"date":"2022-11-16","value":11183.66},{"date":"2022-11-17","value":11144.96},{"date":"2022-11-18","value":11146.06},{"date":"2022-11-21","value":11024.51},{"date":"2022-11-22","value":11174.41},{"date":"2022-11-23","value":11285.32},{"date":"2022-11-25","value":11226.36},{"date":"2022-11-28","value":11049.5},{"date":"2022-11-29","value":10983.78},{"date":"2022-11-30","value":11468},{"date":"2022-12-01","value":11482.45},{"date":"2022-12-02","value":11461.5},{"date":"2022-12-05","value":11239.94},{"date":"2022-12-06","value":11014.89},{"date":"2022-12-07","value":10958.55},{"date":"2022-12-08","value":11082},{"date":"2022-12-09","value":11004.62},{"date":"2022-12-12","value":11143.74},{"date":"2022-12-13","value":11256.81},{"date":"2022-12-14","value":11170.89},{"date":"2022-12-15","value":10810.53},{"date":"2022-12-16","value":10705.41},{"date":"2022-12-19","value":10546.03},{"date":"2022-12-20","value":10547.11},{"date":"2022-12-21","value":10709.37},{"date":"2022-12-22","value":10476.12},{"date":"2022-12-23","value":10497.86},{"date":"2022-12-27","value":10353.23},{"date":"2022-12-28","value":10213.29},{"date":"2022-12-29","value":10478.09},{"date":"2022-12-30","value":10466.48},{"date":"2023-01-03","value":10386.98},{"date":"2023-01-04","value":10458.76},{"date":"2023-01-05","value":10305.24},{"date":"2023-01-06","value":10569.29},{"date":"2023-01-09","value":10635.65},{"date":"2023-01-10","value":10742.63},{"date":"2023-01-11","value":10931.67},{"date":"2023-01-12","value":11001.1},{"date":"2023-01-13","value":11079.16},{"date":"2023-01-17","value":11095.11},{"date":"2023-01-18","value":10957.01},{"date":"2023-01-19","value":10852.27},{"date":"2023-01-20","value":11140.43},{"date":"2023-01-23","value":11364.41},{"date":"2023-01-24","value":11334.27},{"date":"2023-01-25","value":11313.36},{"date":"2023-01-26","value":11512.41},{"date":"2023-01-27","value":11621.71},{"date":"2023-01-30","value":11393.81},{"date":"2023-01-31","value":11584.55},{"date":"2023-02-01","value":11816.32},{"date":"2023-02-02","value":12200.82},{"date":"2023-02-03","value":12006.95},{"date":"2023-02-06","value":11887.45},{"date":"2023-02-07","value":12113.79},{"date":"2023-02-08","value":11910.52},{"date":"2023-02-09","value":11789.58},{"date":"2023-02-10","value":11718.12},{"date":"2023-02-13","value":11891.79},{"date":"2023-02-14","value":11960.15},{"date":"2023-02-15","value":12070.59},{"date":"2023-02-16","value":11855.83},{"date":"2023-02-17","value":11787.27},{"date":"2023-02-21","value":11492.3},{"date":"2023-02-22","value":11507.07},{"date":"2023-02-23","value":11590.4},{"date":"2023-02-24","value":11394.94},{"date":"2023-02-27","value":11466.98},{"date":"2023-02-28","value":11455.54},{"date":"2023-03-01","value":11379.48},{"date":"2023-03-02","value":11462.98},{"date":"2023-03-03","value":11689.01},{"date":"2023-03-06","value":11675.74},{"date":"2023-03-07","value":11530.33},{"date":"2023-03-08","value":11576},{"date":"2023-03-09","value":11338.35},{"date":"2023-03-10","value":11138.89},{"date":"2023-03-13","value":11188.84},{"date":"2023-03-14","value":11428.15},{"date":"2023-03-15","value":11434.05},{"date":"2023-03-16","value":11717.28},{"date":"2023-03-17","value":11630.51},{"date":"2023-03-20","value":11675.54},{"date":"2023-03-21","value":11860.11},{"date":"2023-03-22","value":11669.96},{"date":"2023-03-23","value":11787.4},{"date":"2023-03-24","value":11823.96},{"date":"2023-03-27","value":11768.84},{"date":"2023-03-28","value":11716.08},{"date":"2023-03-29","value":11926.24},{"date":"2023-03-30","value":12013.47},{"date":"2023-03-31","value":12221.91},{"date":"2023-04-03","value":12189.45},{"date":"2023-04-04","value":12126.33},{"date":"2023-04-05","value":11996.86},{"date":"2023-04-06","value":12087.96},{"date":"2023-04-10","value":12084.36},{"date":"2023-04-11","value":12031.88},{"date":"2023-04-12","value":11929.34},{"date":"2023-04-13","value":12166.27},{"date":"2023-04-14","value":12123.47},{"date":"2023-04-17","value":12157.72},{"date":"2023-04-18","value":12153.41},{"date":"2023-04-19","value":12157.23},{"date":"2023-04-20","value":12059.56},{"date":"2023-04-21","value":12072.46},{"date":"2023-04-24","value":12037.2},{"date":"2023-04-25","value":11799.16},{"date":"2023-04-26","value":11854.35},{"date":"2023-04-27","value":12142.24},{"date":"2023-04-28","value":12226.58},{"date":"2023-05-01","value":12212.6},{"date":"2023-05-02","value":12080.51},{"date":"2023-05-03","value":12025.33},{"date":"2023-05-04","value":11966.4},{"date":"2023-05-05","value":12235.41},{"date":"2023-05-08","value":12256.92},{"date":"2023-05-09","value":12179.55},{"date":"2023-05-10","value":12306.44},{"date":"2023-05-11","value":12328.51},{"date":"2023-05-12","value":12284.74},{"date":"2023-05-15","value":12365.21},{"date":"2023-05-16","value":12343.05},{"date":"2023-05-17","value":12500.57},{"date":"2023-05-18","value":12688.84},{"date":"2023-05-19","value":12657.9},{"date":"2023-05-22","value":12720.78},{"date":"2023-05-23","value":12560.25},{"date":"2023-05-24","value":12484.16},{"date":"2023-05-25","value":12698.09},{"date":"2023-05-26","value":12975.69},{"date":"2023-05-30","value":13017.43},{"date":"2023-05-31","value":12935.29},{"date":"2023-06-01","value":13100.98},{"date":"2023-06-02","value":13240.77},{"date":"2023-06-05","value":13229.43},{"date":"2023-06-06","value":13276.42},{"date":"2023-06-07","value":13104.89},{"date":"2023-06-08","value":13238.52},{"date":"2023-06-09","value":13259.14},{"date":"2023-06-12","value":13461.92},{"date":"2023-06-13","value":13573.32},{"date":"2023-06-14","value":13626.48},{"date":"2023-06-15","value":13782.82},{"date":"2023-06-16","value":13689.57},{"date":"2023-06-20","value":13667.29},{"date":"2023-06-21","value":13502.2},{"date":"2023-06-22","value":13630.61},{"date":"2023-06-23","value":13492.52},{"date":"2023-06-26","value":13335.78},{"date":"2023-06-27","value":13555.67},{"date":"2023-06-28","value":13591.75},{"date":"2023-06-29","value":13591.33},{"date":"2023-06-30","value":13787.92},{"date":"2023-07-03","value":13816.77},{"date":"2023-07-05","value":13791.65},{"date":"2023-07-06","value":13679.04},{"date":"2023-07-07","value":13660.72},{"date":"2023-07-10","value":13685.48},{"date":"2023-07-11","value":13760.7},{"date":"2023-07-12","value":13918.96},{"date":"2023-07-13","value":14138.57},{"date":"2023-07-14","value":14113.7},{"date":"2023-07-17","value":14244.95},{"date":"2023-07-18","value":14353.64},{"date":"2023-07-19","value":14358.02},{"date":"2023-07-20","value":14063.31},{"date":"2023-07-21","value":14032.81},{"date":"2023-07-24","value":14058.87},{"date":"2023-07-25","value":14144.56},{"date":"2023-07-26","value":14127.28},{"date":"2023-07-27","value":14050.11},{"date":"2023-07-28","value":14316.66},{"date":"2023-07-31","value":14346.02},{"date":"2023-08-01","value":14283.91},{"date":"2023-08-02","value":13973.45},{"date":"2023-08-03","value":13959.72},{"date":"2023-08-04","value":13892.07},{"date":"2023-08-07","value":13977.12},{"date":"2023-08-08","value":13867.19},{"date":"2023-08-09","value":13705.08},{"date":"2023-08-10","value":13721.03},{"date":"2023-08-11","value":13644.85},{"date":"2023-08-14","value":13788.33},{"date":"2023-08-15","value":13631.05},{"date":"2023-08-16","value":13474.63},{"date":"2023-08-17","value":13316.93},{"date":"2023-08-18","value":13290.78},{"date":"2023-08-21","value":13497.59},{"date":"2023-08-22","value":13505.87},{"date":"2023-08-23","value":13721.03},{"date":"2023-08-24","value":13463.97},{"date":"2023-08-25","value":13590.65},{"date":"2023-08-28","value":13705.13},{"date":"2023-08-29","value":13943.76},{"date":"2023-08-30","value":14019.31},{"date":"2023-08-31","value":14034.97},{"date":"2023-09-01","value":14031.81},{"date":"2023-09-05","value":14020.95},{"date":"2023-09-06","value":13872.47},{"date":"2023-09-07","value":13748.83},{"date":"2023-09-08","value":13761.53},{"date":"2023-09-11","value":13917.91},{"date":"2023-09-12","value":13773.63},{"date":"2023-09-13","value":13813.59},{"date":"2023-09-14","value":13926.05},{"date":"2023-09-15","value":13708.33},{"date":"2023-09-18","value":13710.24},{"date":"2023-09-19","value":13678.19},{"date":"2023-09-20","value":13469.13},{"date":"2023-09-21","value":13223.98},{"date":"2023-09-22","value":13211.81},{"date":"2023-09-25","value":13271.32},{"date":"2023-09-26","value":13063.61},{"date":"2023-09-27","value":13092.85},{"date":"2023-09-28","value":13201.28},{"date":"2023-09-29","value":13219.32},{"date":"2023-10-02","value":13307.77},{"date":"2023-10-03","value":13059.47},{"date":"2023-10-04","value":13236.01},{"date":"2023-10-05","value":13219.83},{"date":"2023-10-06","value":13431.34},{"date":"2023-10-09","value":13484.24},{"date":"2023-10-10","value":13562.84},{"date":"2023-10-11","value":13659.68},{"date":"2023-10-12","value":13574.22},{"date":"2023-10-13","value":13407.23},{"date":"2023-10-16","value":13567.98},{"date":"2023-10-17","value":13533.75},{"date":"2023-10-18","value":13314.3},{"date":"2023-10-19","value":13186.18},{"date":"2023-10-20","value":12983.81},{"date":"2023-10-23","value":13018.33},{"date":"2023-10-24","value":13139.87},{"date":"2023-10-25","value":12821.22},{"date":"2023-10-26","value":12595.61},{"date":"2023-10-27","value":12643.01},{"date":"2023-10-30","value":12789.48},{"date":"2023-10-31","value":12851.24},{"date":"2023-11-01","value":13061.47},{"date":"2023-11-02","value":13294.19},{"date":"2023-11-03","value":13478.28},{"date":"2023-11-06","value":13518.78},{"date":"2023-11-07","value":13639.86},{"date":"2023-11-08","value":13650.41},{"date":"2023-11-09","value":13521.45},{"date":"2023-11-10","value":13798.11},{"date":"2023-11-13","value":13767.74},{"date":"2023-11-14","value":14094.38},{"date":"2023-11-15","value":14103.84},{"date":"2023-11-16","value":14113.67},{"date":"2023-11-17","value":14125.48},{"date":"2023-11-20","value":14284.53},{"date":"2023-11-21","value":14199.98},{"date":"2023-11-22","value":14265.86},{"date":"2023-11-24","value":14250.85},{"date":"2023-11-27","value":14241.02},{"date":"2023-11-28","value":14281.76},{"date":"2023-11-29","value":14258.49},{"date":"2023-11-30","value":14226.22},{"date":"2023-12-01","value":14305.03},{"date":"2023-12-04","value":14185.49},{"date":"2023-12-05","value":14229.91},{"date":"2023-12-06","value":14146.71},{"date":"2023-12-07","value":14339.99},{"date":"2023-12-08","value":14403.97},{"date":"2023-12-11","value":14432.49},{"date":"2023-12-12","value":14533.4},{"date":"2023-12-13","value":14733.96},{"date":"2023-12-14","value":14761.56},{"date":"2023-12-15","value":14813.92},{"date":"2023-12-18","value":14905.19},{"date":"2023-12-19","value":15003.22},{"date":"2023-12-20","value":14777.94},{"date":"2023-12-21","value":14963.87},{"date":"2023-12-22","value":14992.97},{"date":"2023-12-26","value":15074.57},{"date":"2023-12-27","value":15099.18},{"date":"2023-12-28","value":15095.14},{"date":"2023-12-29","value":15011.35},{"date":"2024-01-02","value":14765.94},{"date":"2024-01-03","value":14592.21},{"date":"2024-01-04","value":14510.3},{"date":"2024-01-05","value":14524.07},{"date":"2024-01-08","value":14843.77},{"date":"2024-01-09","value":14857.71},{"date":"2024-01-10","value":14969.65},{"date":"2024-01-11","value":14970.19},{"date":"2024-01-12","value":14972.76},{"date":"2024-01-16","value":14944.35},{"date":"2024-01-17","value":14855.62},{"date":"2024-01-18","value":15055.65},{"date":"2024-01-19","value":15310.97},{"date":"2024-01-22","value":15360.29},{"date":"2024-01-23","value":15425.94},{"date":"2024-01-24","value":15481.92},{"date":"2024-01-25","value":15510.5},{"date":"2024-01-26","value":15455.36},{"date":"2024-01-29","value":15628.04},{"date":"2024-01-30","value":15509.9},{"date":"2024-01-31","value":15164.01},{"date":"2024-02-01","value":15361.64},{"date":"2024-02-02","value":15628.95},{"date":"2024-02-05","value":15597.68},{"date":"2024-02-06","value":15609},{"date":"2024-02-07","value":15756.64},{"date":"2024-02-08","value":15793.71},{"date":"2024-02-09","value":15990.66},{"date":"2024-02-12","value":15942.55},{"date":"2024-02-13","value":15655.6},{"date":"2024-02-14","value":15859.15},{"date":"2024-02-15","value":15906.17},{"date":"2024-02-16","value":15775.65},{"date":"2024-02-20","value":15630.78},{"date":"2024-02-21","value":15580.87},{"date":"2024-02-22","value":16041.62},{"date":"2024-02-23","value":15996.82},{"date":"2024-02-26","value":15976.25},{"date":"2024-02-27","value":16035.3},{"date":"2024-02-28","value":15947.74},{"date":"2024-02-29","value":16091.92},{"date":"2024-03-01","value":16274.94},{"date":"2024-03-04","value":16207.51},{"date":"2024-03-05","value":15939.59},{"date":"2024-03-06","value":16031.54},{"date":"2024-03-07","value":16273.38},{"date":"2024-03-08","value":16085.11},{"date":"2024-03-11","value":16019.27},{"date":"2024-03-12","value":16265.64},{"date":"2024-03-13","value":16177.77},{"date":"2024-03-14","value":16128.53},{"date":"2024-03-15","value":15973.17},{"date":"2024-03-18","value":16103.45},{"date":"2024-03-19","value":16166.79},{"date":"2024-03-20","value":16369.41},{"date":"2024-03-21","value":16401.84},{"date":"2024-03-22","value":16428.82},{"date":"2024-03-25","value":16384.47},{"date":"2024-03-26","value":16315.7},{"date":"2024-03-27","value":16399.52},{"date":"2024-03-28","value":16379.46},{"date":"2024-04-01","value":16396.83},{"date":"2024-04-02","value":16240.45},{"date":"2024-04-03","value":16277.46},{"date":"2024-04-04","value":16049.08},{"date":"2024-04-05","value":16248.52},{"date":"2024-04-08","value":16253.96},{"date":"2024-04-09","value":16306.64},{"date":"2024-04-10","value":16170.36},{"date":"2024-04-11","value":16442.2},{"date":"2024-04-12","value":16175.09},{"date":"2024-04-15","value":15885.02},{"date":"2024-04-16","value":15865.25},{"date":"2024-04-17","value":15683.37},{"date":"2024-04-18","value":15601.5},{"date":"2024-04-19","value":15282.01},{"date":"2024-04-22","value":15451.31},{"date":"2024-04-23","value":15696.64},{"date":"2024-04-24","value":15712.75},{"date":"2024-04-25","value":15611.76},{"date":"2024-04-26","value":15927.9},{"date":"2024-04-29","value":15983.08},{"date":"2024-04-30","value":15657.82},{"date":"2024-05-01","value":15605.48},{"date":"2024-05-02","value":15840.96},{"date":"2024-05-03","value":16156.33},{"date":"2024-05-06","value":16349.25},{"date":"2024-05-07","value":16332.56},{"date":"2024-05-08","value":16302.76},{"date":"2024-05-09","value":16346.26},{"date":"2024-05-10","value":16340.87},{"date":"2024-05-13","value":16388.24},{"date":"2024-05-14","value":16511.18},{"date":"2024-05-15","value":16742.39},{"date":"2024-05-16","value":16698.32},{"date":"2024-05-17","value":16685.97},{"date":"2024-05-20","value":16794.87},{"date":"2024-05-21","value":16832.62},{"date":"2024-05-22","value":16801.54},{"date":"2024-05-23","value":16736.03},{"date":"2024-05-24","value":16920.79},{"date":"2024-05-28","value":17019.88},{"date":"2024-05-29","value":16920.58},{"date":"2024-05-30","value":16737.08},{"date":"2024-05-31","value":16735.02},{"date":"2024-06-03","value":16828.67},{"date":"2024-06-04","value":16857.05},{"date":"2024-06-05","value":17187.9},{"date":"2024-06-06","value":17173.12},{"date":"2024-06-07","value":17133.13},{"date":"2024-06-10","value":17192.53},{"date":"2024-06-11","value":17343.55},{"date":"2024-06-12","value":17608.44},{"date":"2024-06-13","value":17667.56},{"date":"2024-06-14","value":17688.88},{"date":"2024-06-17","value":17857.02},{"date":"2024-06-18","value":17862.23},{"date":"2024-06-20","value":17721.59},{"date":"2024-06-21","value":17689.36},{"date":"2024-06-24","value":17496.82},{"date":"2024-06-25","value":17717.65},{"date":"2024-06-26","value":17805.16},{"date":"2024-06-27","value":17858.68},{"date":"2024-06-28","value":17732.6},{"date":"2024-07-01","value":17879.3},{"date":"2024-07-02","value":18028.76},{"date":"2024-07-03","value":18188.3},{"date":"2024-07-05","value":18352.76},{"date":"2024-07-08","value":18403.74},{"date":"2024-07-09","value":18429.29},{"date":"2024-07-10","value":18647.45},{"date":"2024-07-11","value":18283.41},{"date":"2024-07-12","value":18398.45},{"date":"2024-07-15","value":18472.57},{"date":"2024-07-16","value":18509.34},{"date":"2024-07-17","value":17996.92},{"date":"2024-07-18","value":17871.22},{"date":"2024-07-19","value":17726.94},{"date":"2024-07-22","value":18007.57},{"date":"2024-07-23","value":17997.35},{"date":"2024-07-24","value":17342.41},{"date":"2024-07-25","value":17181.72},{"date":"2024-07-26","value":17357.88},{"date":"2024-07-29","value":17370.2},{"date":"2024-07-30","value":17147.42},{"date":"2024-07-31","value":17599.4},{"date":"2024-08-01","value":17194.15},{"date":"2024-08-02","value":16776.16},{"date":"2024-08-05","value":16200.08},{"date":"2024-08-06","value":16366.85},{"date":"2024-08-07","value":16195.81},{"date":"2024-08-08","value":16660.02},{"date":"2024-08-09","value":16745.3},{"date":"2024-08-12","value":16780.61},{"date":"2024-08-13","value":17187.61},{"date":"2024-08-14","value":17192.6},{"date":"2024-08-15","value":17594.5},{"date":"2024-08-16","value":17631.72},{"date":"2024-08-19","value":17876.77},{"date":"2024-08-20","value":17816.94},{"date":"2024-08-21","value":17918.99},{"date":"2024-08-22","value":17619.35},{"date":"2024-08-23","value":17877.79},{"date":"2024-08-26","value":17725.76},{"date":"2024-08-27","value":17754.82},{"date":"2024-08-28","value":17556.03},{"date":"2024-08-29","value":17516.43},{"date":"2024-08-30","value":17713.62},{"date":"2024-09-03","value":17136.3},{"date":"2024-09-04","value":17084.3},{"date":"2024-09-05","value":17127.66},{"date":"2024-09-06","value":16690.83},{"date":"2024-09-09","value":16884.6},{"date":"2024-09-10","value":17025.88},{"date":"2024-09-11","value":17395.53},{"date":"2024-09-12","value":17569.68},{"date":"2024-09-13","value":17683.98},{"date":"2024-09-16","value":17592.13},{"date":"2024-09-17","value":17628.06},{"date":"2024-09-18","value":17573.3},{"date":"2024-09-19","value":18013.98},{"date":"2024-09-20","value":17948.32},{"date":"2024-09-23","value":17974.27},{"date":"2024-09-24","value":18074.52},{"date":"2024-09-25","value":18082.21},{"date":"2024-09-26","value":18190.29},{"date":"2024-09-27","value":18119.59},{"date":"2024-09-30","value":18189.17},{"date":"2024-10-01","value":17910.36},{"date":"2024-10-02","value":17925.12},{"date":"2024-10-03","value":17918.48},{"date":"2024-10-04","value":18137.85},{"date":"2024-10-07","value":17923.9},{"date":"2024-10-08","value":18182.92},{"date":"2024-10-09","value":18291.62},{"date":"2024-10-10","value":18282.05},{"date":"2024-10-11","value":18342.94},{"date":"2024-10-14","value":18502.69},{"date":"2024-10-15","value":18315.59},{"date":"2024-10-16","value":18367.08},{"date":"2024-10-17","value":18373.61},{"date":"2024-10-18","value":18489.55},{"date":"2024-10-21","value":18540},{"date":"2024-10-22","value":18573.13},{"date":"2024-10-23","value":18276.65},{"date":"2024-10-24","value":18415.49},{"date":"2024-10-25","value":18518.61},{"date":"2024-10-28","value":18567.19},{"date":"2024-10-29","value":18712.75},{"date":"2024-10-30","value":18607.93},{"date":"2024-10-31","value":18095.15},{"date":"2024-11-01","value":18239.92},{"date":"2024-11-04","value":18179.98},{"date":"2024-11-05","value":18439.17},{"date":"2024-11-06","value":18983.47},{"date":"2024-11-07","value":19269.46},{"date":"2024-11-08","value":19286.78},{"date":"2024-11-11","value":19298.76},{"date":"2024-11-12","value":19281.4},{"date":"2024-11-13","value":19230.73},{"date":"2024-11-14","value":19107.65},{"date":"2024-11-15","value":18680.12},{"date":"2024-11-18","value":18791.81},{"date":"2024-11-19","value":18987.47},{"date":"2024-11-20","value":18966.14},{"date":"2024-11-21","value":18972.42},{"date":"2024-11-22","value":19003.65},{"date":"2024-11-25","value":19054.84},{"date":"2024-11-26","value":19175.58},{"date":"2024-11-27","value":19060.48},{"date":"2024-11-29","value":19218.17},{"date":"2024-12-02","value":19403.95},{"date":"2024-12-03","value":19480.91},{"date":"2024-12-04","value":19735.12},{"date":"2024-12-05","value":19700.72},{"date":"2024-12-06","value":19859.77},{"date":"2024-12-09","value":19736.69},{"date":"2024-12-10","value":19687.24},{"date":"2024-12-11","value":20034.89},{"date":"2024-12-12","value":19902.84},{"date":"2024-12-13","value":19926.72},{"date":"2024-12-16","value":20173.89},{"date":"2024-12-17","value":20109.06},{"date":"2024-12-18","value":19392.69},{"date":"2024-12-19","value":19372.77},{"date":"2024-12-20","value":19572.6},{"date":"2024-12-23","value":19764.89},{"date":"2024-12-24","value":20031.13},{"date":"2024-12-26","value":20020.36},{"date":"2024-12-27","value":19722.03},{"date":"2024-12-30","value":19486.78},{"date":"2024-12-31","value":19310.79},{"date":"2025-01-02","value":19280.79},{"date":"2025-01-03","value":19621.68},{"date":"2025-01-06","value":19864.98},{"date":"2025-01-07","value":19489.68},{"date":"2025-01-08","value":19478.88},{"date":"2025-01-10","value":19161.63},{"date":"2025-01-13","value":19088.1},{"date":"2025-01-14","value":19044.39},{"date":"2025-01-15","value":19511.23},{"date":"2025-01-16","value":19338.29},{"date":"2025-01-17","value":19630.2},{"date":"2025-01-21","value":19756.78},{"date":"2025-01-22","value":20009.34},{"date":"2025-01-23","value":20053.68},{"date":"2025-01-24","value":19954.3},{"date":"2025-01-27","value":19341.83},{"date":"2025-01-28","value":19733.59},{"date":"2025-01-29","value":19632.32},{"date":"2025-01-30","value":19681.75},{"date":"2025-01-31","value":19627.44},{"date":"2025-02-03","value":19391.96},{"date":"2025-02-04","value":19654.02},{"date":"2025-02-05","value":19692.33},{"date":"2025-02-06","value":19791.99},{"date":"2025-02-07","value":19523.4},{"date":"2025-02-10","value":19714.27},{"date":"2025-02-11","value":19643.86},{"date":"2025-02-12","value":19649.95},{"date":"2025-02-13","value":19945.64},{"date":"2025-02-14","value":20026.77},{"date":"2025-02-18","value":20041.26},{"date":"2025-02-19","value":20056.25},{"date":"2025-02-20","value":19962.36},{"date":"2025-02-21","value":19524.01},{"date":"2025-02-24","value":19286.92},{"date":"2025-02-25","value":19026.39},{"date":"2025-02-26","value":19075.26},{"date":"2025-02-27","value":18544.42},{"date":"2025-02-28","value":18847.28},{"date":"2025-03-03","value":18350.19},{"date":"2025-03-04","value":18285.16},{"date":"2025-03-05","value":18552.73},{"date":"2025-03-06","value":18069.26},{"date":"2025-03-07","value":18196.22},{"date":"2025-03-10","value":17468.32},{"date":"2025-03-11","value":17436.1},{"date":"2025-03-12","value":17648.45},{"date":"2025-03-13","value":17303.01},{"date":"2025-03-14","value":17754.09},{"date":"2025-03-17","value":17808.66},{"date":"2025-03-18","value":17504.12},{"date":"2025-03-19","value":17750.79},{"date":"2025-03-20","value":17691.63},{"date":"2025-03-21","value":17784.05},{"date":"2025-03-24","value":18188.59},{"date":"2025-03-25","value":18271.86},{"date":"2025-03-26","value":17899.01},{"date":"2025-03-27","value":17804.03},{"date":"2025-03-28","value":17322.99},{"date":"2025-03-31","value":17299.29},{"date":"2025-04-01","value":17449.89},{"date":"2025-04-02","value":17601.05},{"date":"2025-04-03","value":16550.61},{"date":"2025-04-04","value":15587.79},{"date":"2025-04-07","value":15603.26},{"date":"2025-04-08","value":15267.91},{"date":"2025-04-09","value":17124.97},{"date":"2025-04-10","value":16387.31},{"date":"2025-04-11","value":16724.46},{"date":"2025-04-14","value":16831.48},{"date":"2025-04-15","value":16823.17},{"date":"2025-04-16","value":16307.16},{"date":"2025-04-17","value":16286.45},{"date":"2025-04-21","value":15870.9},{"date":"2025-04-22","value":16300.42},{"date":"2025-04-23","value":16708.05},{"date":"2025-04-24","value":17166.04},{"date":"2025-04-25","value":17382.94},{"date":"2025-04-28","value":17366.13},{"date":"2025-04-29","value":17461.32},{"date":"2025-04-30","value":17446.34},{"date":"2025-05-01","value":17710.74},{"date":"2025-05-02","value":17977.73},{"date":"2025-05-05","value":17844.24},{"date":"2025-05-06","value":17689.66},{"date":"2025-05-07","value":17738.16},{"date":"2025-05-08","value":17928.14},{"date":"2025-05-09","value":17928.92},{"date":"2025-05-12","value":18708.34},{"date":"2025-05-13","value":19010.08},{"date":"2025-05-14","value":19146.81},{"date":"2025-05-15","value":19112.32},{"date":"2025-05-16","value":19211.1},{"date":"2025-05-19","value":19215.46},{"date":"2025-05-20","value":19142.71},{"date":"2025-05-21","value":18872.64},{"date":"2025-05-22","value":18925.73},{"date":"2025-05-23","value":18737.21},{"date":"2025-05-27","value":19199.16},{"date":"2025-05-28","value":19100.94},{"date":"2025-05-29","value":19175.87},{"date":"2025-05-30","value":19113.77},{"date":"2025-06-02","value":19242.61},{"date":"2025-06-03","value":19398.96},{"date":"2025-06-04","value":19460.49},{"date":"2025-06-05","value":19298.45},{"date":"2025-06-06","value":19529.95},{"date":"2025-06-09","value":19591.24},{"date":"2025-06-10","value":19714.99},{"date":"2025-06-11","value":19615.88},{"date":"2025-06-12","value":19662.48},{"date":"2025-06-13","value":19406.83},{"date":"2025-06-16","value":19701.21},{"date":"2025-06-17","value":19521.09},{"date":"2025-06-18","value":19546.27},{"date":"2025-06-20","value":19447.41},{"date":"2025-06-23","value":19630.97},{"date":"2025-06-24","value":19912.53},{"date":"2025-06-25","value":19973.55},{"date":"2025-06-26","value":20167.91},{"date":"2025-06-27","value":20273.46},{"date":"2025-06-30","value":20369.73},{"date":"2025-07-01","value":20202.89},{"date":"2025-07-02","value":20393.13},{"date":"2025-07-03","value":20601.1},{"date":"2025-07-07","value":20412.52},{"date":"2025-07-08","value":20418.46},{"date":"2025-07-09","value":20611.34},{"date":"2025-07-10","value":20630.66},{"date":"2025-07-11","value":20585.53},{"date":"2025-07-14","value":20640.33},{"date":"2025-07-15","value":20677.8},{"date":"2025-07-16","value":20730.49},{"date":"2025-07-17","value":20885.65},{"date":"2025-07-18","value":20895.66},{"date":"2025-07-21","value":20974.17},{"date":"2025-07-22","value":20892.68},{"date":"2025-07-23","value":21020.02},{"date":"2025-07-24","value":21057.96},{"date":"2025-07-25","value":21108.32},{"date":"2025-07-28","value":21178.58},{"date":"2025-07-29","value":21098.29},{"date":"2025-07-30","value":21129.67},{"date":"2025-07-31","value":21122.45},{"date":"2025-08-01","value":20650.13},{"date":"2025-08-04","value":21053.58},{"date":"2025-08-05","value":20916.55},{"date":"2025-08-06","value":21169.42},{"date":"2025-08-07","value":21242.7},{"date":"2025-08-08","value":21450.02},{"date":"2025-08-11","value":21385.4},{"date":"2025-08-12","value":21681.9},{"date":"2025-08-13","value":21713.14},{"date":"2025-08-14","value":21710.67},{"date":"2025-08-15","value":21622.98},{"date":"2025-08-18","value":21629.77},{"date":"2025-08-19","value":21314.95},{"date":"2025-08-20","value":21172.86},{"date":"2025-08-21","value":21100.31},{"date":"2025-08-22","value":21496.53},{"date":"2025-08-25","value":21449.29},{"date":"2025-08-26","value":21544.27},{"date":"2025-08-27","value":21590.14},{"date":"2025-08-28","value":21705.16},{"date":"2025-08-29","value":21455.55},{"date":"2025-09-02","value":21279.63},{"date":"2025-09-03","value":21497.73},{"date":"2025-09-04","value":21707.69},{"date":"2025-09-05","value":21700.39},{"date":"2025-09-08","value":21798.7},{"date":"2025-09-09","value":21879.49},{"date":"2025-09-10","value":21886.06},{"date":"2025-09-11","value":22043.07},{"date":"2025-09-12","value":22141.1},{"date":"2025-09-15","value":22348.75},{"date":"2025-09-16","value":22333.96},{"date":"2025-09-17","value":22261.33},{"date":"2025-09-18","value":22470.73},{"date":"2025-09-19","value":22631.48},{"date":"2025-09-22","value":22788.98},{"date":"2025-09-23","value":22573.47},{"date":"2025-09-24","value":22497.86},{"date":"2025-09-25","value":22384.7},{"date":"2025-09-26","value":22484.07},{"date":"2025-09-29","value":22591.15},{"date":"2025-09-30","value":22660.01},{"date":"2025-10-01","value":22755.16},{"date":"2025-10-02","value":22844.05},{"date":"2025-10-03","value":22780.51},{"date":"2025-10-06","value":22941.67},{"date":"2025-10-07","value":22788.36},{"date":"2025-10-08","value":23043.38},{"date":"2025-10-09","value":23024.63},{"date":"2025-10-10","value":22204.43},{"date":"2025-10-13","value":22694.61},{"date":"2025-10-14","value":22521.7},{"date":"2025-10-15","value":22670.08},{"date":"2025-10-16","value":22562.54},{"date":"2025-10-17","value":22679.97},{"date":"2025-10-20","value":22990.54},{"date":"2025-10-21","value":22953.67},{"date":"2025-10-22","value":22740.4},{"date":"2025-10-23","value":22941.8},{"date":"2025-10-24","value":23204.87},{"date":"2025-10-27","value":23637.46},{"date":"2025-10-28","value":23827.49},{"date":"2025-10-29","value":23958.47},{"date":"2025-10-30","value":23581.14},{"date":"2025-10-31","value":23724.96},{"date":"2025-11-03","value":23834.72},{"date":"2025-11-04","value":23348.64},{"date":"2025-11-05","value":23499.8},{"date":"2025-11-06","value":23053.99},{"date":"2025-11-07","value":23004.54},{"date":"2025-11-10","value":23527.17},{"date":"2025-11-11","value":23468.3},{"date":"2025-11-12","value":23406.46},{"date":"2025-11-13","value":22870.36},{"date":"2025-11-14","value":22900.59},{"date":"2025-11-17","value":22708.07},{"date":"2025-11-18","value":22432.85},{"date":"2025-11-19","value":22564.23},{"date":"2025-11-20","value":22078.05},{"date":"2025-11-21","value":22273.08},{"date":"2025-11-24","value":22872.01},{"date":"2025-11-25","value":23025.59},{"date":"2025-11-26","value":23214.69},{"date":"2025-11-28","value":23365.69},{"date":"2025-12-01","value":23275.92},{"date":"2025-12-02","value":23413.67},{"date":"2025-12-03","value":23454.09},{"date":"2025-12-04","value":23505.14},{"date":"2025-12-05","value":23578.13},{"date":"2025-12-08","value":23545.9},{"date":"2025-12-09","value":23576.49},{"date":"2025-12-10","value":23654.16},{"date":"2025-12-11","value":23593.86},{"date":"2025-12-12","value":23195.17},{"date":"2025-12-15","value":23057.41},{"date":"2025-12-16","value":23111.46},{"date":"2025-12-17","value":22693.32},{"date":"2025-12-18","value":23006.36},{"date":"2025-12-19","value":23307.62},{"date":"2025-12-22","value":23428.83},{"date":"2025-12-23","value":23561.84},{"date":"2025-12-24","value":23613.31},{"date":"2025-12-26","value":23593.1},{"date":"2025-12-29","value":23474.35},{"date":"2025-12-30","value":23419.08},{"date":"2025-12-31","value":23241.99},{"date":"2026-01-02","value":23235.63},{"date":"2026-01-05","value":23395.82},{"date":"2026-01-06","value":23547.17},{"date":"2026-01-07","value":23584.27},{"date":"2026-01-08","value":23480.02},{"date":"2026-01-09","value":23671.35},{"date":"2026-01-12","value":23733.9},{"date":"2026-01-13","value":23709.87},{"date":"2026-01-14","value":23471.75},{"date":"2026-01-15","value":23530.02},{"date":"2026-01-16","value":23515.39},{"date":"2026-01-20","value":22954.32},{"date":"2026-01-21","value":23224.82},{"date":"2026-01-22","value":23436.02},{"date":"2026-01-23","value":23501.24},{"date":"2026-01-26","value":23601.36},{"date":"2026-01-27","value":23817.1},{"date":"2026-01-28","value":23857.45},{"date":"2026-01-29","value":23685.12},{"date":"2026-01-30","value":23461.82},{"date":"2026-02-02","value":23592.11},{"date":"2026-02-03","value":23255.19},{"date":"2026-02-04","value":22904.58},{"date":"2026-02-05","value":22540.59},{"date":"2026-02-06","value":23031.21},{"date":"2026-02-09","value":23238.67},{"date":"2026-02-10","value":23102.47},{"date":"2026-02-11","value":23066.47},{"date":"2026-02-12","value":22597.15},{"date":"2026-02-13","value":22546.67},{"date":"2026-02-17","value":22578.38},{"date":"2026-02-18","value":22753.63},{"date":"2026-02-19","value":22682.73},{"date":"2026-02-20","value":22886.07},{"date":"2026-02-23","value":22627.27},{"date":"2026-02-24","value":22863.68},{"date":"2026-02-25","value":23152.08},{"date":"2026-02-26","value":22878.38},{"date":"2026-02-27","value":22668.21},{"date":"2026-03-02","value":22748.86},{"date":"2026-03-03","value":22516.69},{"date":"2026-03-04","value":22807.48},{"date":"2026-03-05","value":22748.99},{"date":"2026-03-06","value":22387.68},{"date":"2026-03-09","value":22695.95},{"date":"2026-03-10","value":22697.1},{"date":"2026-03-11","value":22716.13},{"date":"2026-03-12","value":22311.98},{"date":"2026-03-13","value":22105.36},{"date":"2026-03-16","value":22374.18},{"date":"2026-03-17","value":22479.53},{"date":"2026-03-18","value":22152.42},{"date":"2026-03-19","value":22090.69},{"date":"2026-03-20","value":21647.61},{"date":"2026-03-23","value":21946.76},{"date":"2026-03-24","value":21761.89},{"date":"2026-03-25","value":21929.83},{"date":"2026-03-26","value":21408.08},{"date":"2026-03-27","value":20948.36},{"date":"2026-03-30","value":20794.64},{"date":"2026-03-31","value":21590.63},{"date":"2026-04-01","value":21840.95},{"date":"2026-04-02","value":21879.18},{"date":"2026-04-06","value":21996.34},{"date":"2026-04-07","value":22017.85},{"date":"2026-04-08","value":22635},{"date":"2026-04-09","value":22822.42},{"date":"2026-04-10","value":22902.89},{"date":"2026-04-13","value":23183.74},{"date":"2026-04-14","value":23639.08},{"date":"2026-04-15","value":24016.02},{"date":"2026-04-16","value":24102.7},{"date":"2026-04-17","value":24468.48},{"date":"2026-04-20","value":24404.39},{"date":"2026-04-21","value":24259.96},{"date":"2026-04-22","value":24657.57},{"date":"2026-04-23","value":24438.5},{"date":"2026-04-24","value":24836.6},{"date":"2026-04-27","value":24887.1},{"date":"2026-04-28","value":24663.8},{"date":"2026-04-29","value":24673.24},{"date":"2026-04-30","value":24892.31},{"date":"2026-05-01","value":25114.44},{"date":"2026-05-04","value":25067.8},{"date":"2026-05-05","value":25326.13},{"date":"2026-05-06","value":25838.94},{"date":"2026-05-07","value":25806.2},{"date":"2026-05-08","value":26247.08},{"date":"2026-05-11","value":26274.13},{"date":"2026-05-12","value":26088.2},{"date":"2026-05-13","value":26402.34},{"date":"2026-05-14","value":26635.22},{"date":"2026-05-15","value":26225.14},{"date":"2026-05-18","value":26090.73},{"date":"2026-05-19","value":25870.71},{"date":"2026-05-20","value":26270.36},{"date":"2026-05-21","value":26293.1},{"date":"2026-05-22","value":26343.97},{"date":"2026-05-26","value":26656.18},{"date":"2026-05-27","value":26674.73},{"date":"2026-05-28","value":26917.47},{"date":"2026-05-29","value":26972.62},{"date":"2026-06-01","value":27086.81},{"date":"2026-06-02","value":27093.9}],"isDemo":false}