{"success":true,"provider":"static-cache","schema":1,"cachedAt":"2026-09-22T00:21:13.921Z","code":"bank_lending","preferredSource":"fred","sources":{"fred":{"source":"fred","count":1915,"from":"1990-01-03","to":"2026-09-09","points":[{"date":"1990-01-03","value":1964.4146},{"date":"1990-01-10","value":1971.528},{"date":"1990-01-17","value":1974.1277},{"date":"1990-01-24","value":1975.5708},{"date":"1990-01-31","value":1976.8287},{"date":"1990-02-07","value":1979.7115},{"date":"1990-02-14","value":1980.9752},{"date":"1990-02-21","value":1988.3673},{"date":"1990-02-28","value":1986.1149},{"date":"1990-03-07","value":1989.1624},{"date":"1990-03-14","value":1986.9661},{"date":"1990-03-21","value":1994.923},{"date":"1990-03-28","value":1992.4777},{"date":"1990-04-04","value":1992.2499},{"date":"1990-04-11","value":1998.1356},{"date":"1990-04-18","value":2003.0171},{"date":"1990-04-25","value":2001.9099},{"date":"1990-05-02","value":2002.5478},{"date":"1990-05-09","value":2006.7902},{"date":"1990-05-16","value":2007.7615},{"date":"1990-05-23","value":2009.3188},{"date":"1990-05-30","value":2007.1979},{"date":"1990-06-06","value":2013.1664},{"date":"1990-06-13","value":2015.5164},{"date":"1990-06-20","value":2017.8242},{"date":"1990-06-27","value":2018.6033},{"date":"1990-07-04","value":2012.3506},{"date":"1990-07-11","value":2016.3008},{"date":"1990-07-18","value":2021.3193},{"date":"1990-07-25","value":2022.0686},{"date":"1990-08-01","value":2023.5593},{"date":"1990-08-08","value":2024.6877},{"date":"1990-08-15","value":2030.0919},{"date":"1990-08-22","value":2031.6251},{"date":"1990-08-29","value":2025.4152},{"date":"1990-09-05","value":2031.5697},{"date":"1990-09-12","value":2029.1794},{"date":"1990-09-19","value":2029.6939},{"date":"1990-09-26","value":2030.8802},{"date":"1990-10-03","value":2035.0226},{"date":"1990-10-10","value":2038.3331},{"date":"1990-10-17","value":2038.6063},{"date":"1990-10-24","value":2043.068},{"date":"1990-10-31","value":2042.3829},{"date":"1990-11-07","value":2040.5826},{"date":"1990-11-14","value":2042.2375},{"date":"1990-11-21","value":2044.4467},{"date":"1990-11-28","value":2042.5033},{"date":"1990-12-05","value":2052.333},{"date":"1990-12-12","value":2053.5608},{"date":"1990-12-19","value":2054.3009},{"date":"1990-12-26","value":2053.727},{"date":"1991-01-02","value":2045.9962},{"date":"1991-01-09","value":2045.3363},{"date":"1991-01-16","value":2046.5668},{"date":"1991-01-23","value":2050.7286},{"date":"1991-01-30","value":2045.5175},{"date":"1991-02-06","value":2049.1525},{"date":"1991-02-13","value":2049.9394},{"date":"1991-02-20","value":2056.3828},{"date":"1991-02-27","value":2056.2812},{"date":"1991-03-06","value":2056.1148},{"date":"1991-03-13","value":2059.7946},{"date":"1991-03-20","value":2058.1452},{"date":"1991-03-27","value":2058.0129},{"date":"1991-04-03","value":2054.6868},{"date":"1991-04-10","value":2055.8212},{"date":"1991-04-17","value":2055.0334},{"date":"1991-04-24","value":2056.2051},{"date":"1991-05-01","value":2058.3453},{"date":"1991-05-08","value":2052.3087},{"date":"1991-05-15","value":2054.0478},{"date":"1991-05-22","value":2054.1343},{"date":"1991-05-29","value":2054.8841},{"date":"1991-06-05","value":2055.2506},{"date":"1991-06-12","value":2054.894},{"date":"1991-06-19","value":2050.8647},{"date":"1991-06-26","value":2055.567},{"date":"1991-07-03","value":2044.6084},{"date":"1991-07-10","value":2047.8328},{"date":"1991-07-17","value":2041.0779},{"date":"1991-07-24","value":2043.0001},{"date":"1991-07-31","value":2041.2999},{"date":"1991-08-07","value":2037.1687},{"date":"1991-08-14","value":2034.7799},{"date":"1991-08-21","value":2035.994},{"date":"1991-08-28","value":2035.4222},{"date":"1991-09-04","value":2035.2392},{"date":"1991-09-11","value":2033.7216},{"date":"1991-09-18","value":2037.4155},{"date":"1991-09-25","value":2036.621},{"date":"1991-10-02","value":2035.3713},{"date":"1991-10-09","value":2036.7411},{"date":"1991-10-16","value":2041.7357},{"date":"1991-10-23","value":2038.435},{"date":"1991-10-30","value":2035.7903},{"date":"1991-11-06","value":2036.8367},{"date":"1991-11-13","value":2040.4897},{"date":"1991-11-20","value":2039.03},{"date":"1991-11-27","value":2040.1203},{"date":"1991-12-04","value":2039.9008},{"date":"1991-12-11","value":2042.7798},{"date":"1991-12-18","value":2042.8162},{"date":"1991-12-25","value":2045.9799},{"date":"1992-01-01","value":2042.1722},{"date":"1992-01-08","value":2041.2321},{"date":"1992-01-15","value":2040.4037},{"date":"1992-01-22","value":2041.7759},{"date":"1992-01-29","value":2043.6799},{"date":"1992-02-05","value":2045.6035},{"date":"1992-02-12","value":2038.6207},{"date":"1992-02-19","value":2039.1922},{"date":"1992-02-26","value":2036.6171},{"date":"1992-03-04","value":2039.3044},{"date":"1992-03-11","value":2037.7657},{"date":"1992-03-18","value":2034.6644},{"date":"1992-03-25","value":2038.765},{"date":"1992-04-01","value":2047.1459},{"date":"1992-04-08","value":2039.9862},{"date":"1992-04-15","value":2044.7785},{"date":"1992-04-22","value":2036.7299},{"date":"1992-04-29","value":2037.5245},{"date":"1992-05-06","value":2038.5881},{"date":"1992-05-13","value":2039.0684},{"date":"1992-05-20","value":2036.8947},{"date":"1992-05-27","value":2033.6676},{"date":"1992-06-03","value":2030.8727},{"date":"1992-06-10","value":2032.0025},{"date":"1992-06-17","value":2031.2012},{"date":"1992-06-24","value":2030.5437},{"date":"1992-07-01","value":2031.418},{"date":"1992-07-08","value":2027.5427},{"date":"1992-07-15","value":2029.9655},{"date":"1992-07-22","value":2025.7208},{"date":"1992-07-29","value":2022.0208},{"date":"1992-08-05","value":2024.1952},{"date":"1992-08-12","value":2023.315},{"date":"1992-08-19","value":2022.0353},{"date":"1992-08-26","value":2025.1995},{"date":"1992-09-02","value":2027.8548},{"date":"1992-09-09","value":2027.9144},{"date":"1992-09-16","value":2032.6644},{"date":"1992-09-23","value":2030.4014},{"date":"1992-09-30","value":2035.1316},{"date":"1992-10-07","value":2029.4006},{"date":"1992-10-14","value":2031.8058},{"date":"1992-10-21","value":2029.8644},{"date":"1992-10-28","value":2033.0258},{"date":"1992-11-04","value":2031.4628},{"date":"1992-11-11","value":2032.5951},{"date":"1992-11-18","value":2028.6209},{"date":"1992-11-25","value":2034.0298},{"date":"1992-12-02","value":2031.9245},{"date":"1992-12-09","value":2036.0382},{"date":"1992-12-16","value":2035.1963},{"date":"1992-12-23","value":2035.501},{"date":"1992-12-30","value":2035.7176},{"date":"1993-01-06","value":2035.5606},{"date":"1993-01-13","value":2034.0809},{"date":"1993-01-20","value":2038.3854},{"date":"1993-01-27","value":2034.8688},{"date":"1993-02-03","value":2036.1012},{"date":"1993-02-10","value":2036.0163},{"date":"1993-02-17","value":2036.8874},{"date":"1993-02-24","value":2034.1127},{"date":"1993-03-03","value":2037.8951},{"date":"1993-03-10","value":2035.1862},{"date":"1993-03-17","value":2037.8907},{"date":"1993-03-24","value":2032.523},{"date":"1993-03-31","value":2036.2732},{"date":"1993-04-07","value":2034.3808},{"date":"1993-04-14","value":2033.0655},{"date":"1993-04-21","value":2032.5239},{"date":"1993-04-28","value":2038.7345},{"date":"1993-05-05","value":2040.4152},{"date":"1993-05-12","value":2048.1859},{"date":"1993-05-19","value":2047.269},{"date":"1993-05-26","value":2053.1604},{"date":"1993-06-02","value":2056.9121},{"date":"1993-06-09","value":2056.1071},{"date":"1993-06-16","value":2056.1409},{"date":"1993-06-23","value":2053.7892},{"date":"1993-06-30","value":2067.9638},{"date":"1993-07-07","value":2064.9479},{"date":"1993-07-14","value":2060.4149},{"date":"1993-07-21","value":2061.6297},{"date":"1993-07-28","value":2065.13},{"date":"1993-08-04","value":2071.8014},{"date":"1993-08-11","value":2070.1111},{"date":"1993-08-18","value":2068.0612},{"date":"1993-08-25","value":2071.3254},{"date":"1993-09-01","value":2074.2218},{"date":"1993-09-08","value":2070.2416},{"date":"1993-09-15","value":2077.6144},{"date":"1993-09-22","value":2071.4789},{"date":"1993-09-29","value":2078.8088},{"date":"1993-10-06","value":2078.1237},{"date":"1993-10-13","value":2080.4307},{"date":"1993-10-20","value":2080.0163},{"date":"1993-10-27","value":2082.6401},{"date":"1993-11-03","value":2083.7807},{"date":"1993-11-10","value":2086.8761},{"date":"1993-11-17","value":2087.143},{"date":"1993-11-24","value":2089.2953},{"date":"1993-12-01","value":2100.0707},{"date":"1993-12-08","value":2095.8011},{"date":"1993-12-15","value":2102.3883},{"date":"1993-12-22","value":2099.4585},{"date":"1993-12-29","value":2103.6118},{"date":"1994-01-05","value":2107.4403},{"date":"1994-01-12","value":2108.6782},{"date":"1994-01-19","value":2106.304},{"date":"1994-01-26","value":2105.0995},{"date":"1994-02-02","value":2110.1692},{"date":"1994-02-09","value":2115.8212},{"date":"1994-02-16","value":2113.7012},{"date":"1994-02-23","value":2109.1529},{"date":"1994-03-02","value":2120.3404},{"date":"1994-03-09","value":2121.6849},{"date":"1994-03-16","value":2128.9767},{"date":"1994-03-23","value":2130.9147},{"date":"1994-03-30","value":2135.0045},{"date":"1994-04-06","value":2138.7162},{"date":"1994-04-13","value":2136.109},{"date":"1994-04-20","value":2142.2977},{"date":"1994-04-27","value":2141.873},{"date":"1994-05-04","value":2142.8421},{"date":"1994-05-11","value":2147.6344},{"date":"1994-05-18","value":2147.6004},{"date":"1994-05-25","value":2151.2161},{"date":"1994-06-01","value":2155.5732},{"date":"1994-06-08","value":2154.5192},{"date":"1994-06-15","value":2160.7561},{"date":"1994-06-22","value":2160.697},{"date":"1994-06-29","value":2165.2415},{"date":"1994-07-06","value":2172.849},{"date":"1994-07-13","value":2179.5028},{"date":"1994-07-20","value":2188.1967},{"date":"1994-07-27","value":2191.664},{"date":"1994-08-03","value":2192.6784},{"date":"1994-08-10","value":2196.4331},{"date":"1994-08-17","value":2203.3924},{"date":"1994-08-24","value":2206.6299},{"date":"1994-08-31","value":2214.3168},{"date":"1994-09-07","value":2210.3992},{"date":"1994-09-14","value":2214.1199},{"date":"1994-09-21","value":2222.9233},{"date":"1994-09-28","value":2224.8079},{"date":"1994-10-05","value":2233.434},{"date":"1994-10-12","value":2237.1296},{"date":"1994-10-19","value":2241.7515},{"date":"1994-10-26","value":2244.3213},{"date":"1994-11-02","value":2251.1415},{"date":"1994-11-09","value":2252.7066},{"date":"1994-11-16","value":2261.5909},{"date":"1994-11-23","value":2261.3312},{"date":"1994-11-30","value":2267.9978},{"date":"1994-12-07","value":2272.8084},{"date":"1994-12-14","value":2275.6454},{"date":"1994-12-21","value":2290.1149},{"date":"1994-12-28","value":2290.565},{"date":"1995-01-04","value":2297.4114},{"date":"1995-01-11","value":2300.9912},{"date":"1995-01-18","value":2308.2357},{"date":"1995-01-25","value":2314.1894},{"date":"1995-02-01","value":2327.7664},{"date":"1995-02-08","value":2322.9853},{"date":"1995-02-15","value":2328.7621},{"date":"1995-02-22","value":2333.5503},{"date":"1995-03-01","value":2343.0597},{"date":"1995-03-08","value":2342.5515},{"date":"1995-03-15","value":2350.2717},{"date":"1995-03-22","value":2354.4821},{"date":"1995-03-29","value":2357.503},{"date":"1995-04-05","value":2358.2269},{"date":"1995-04-12","value":2362.4408},{"date":"1995-04-19","value":2370.6902},{"date":"1995-04-26","value":2376.9156},{"date":"1995-05-03","value":2381.1236},{"date":"1995-05-10","value":2388.2688},{"date":"1995-05-17","value":2388.8776},{"date":"1995-05-24","value":2397.0862},{"date":"1995-05-31","value":2405.2209},{"date":"1995-06-07","value":2407.4816},{"date":"1995-06-14","value":2407.7933},{"date":"1995-06-21","value":2416.2863},{"date":"1995-06-28","value":2418.0874},{"date":"1995-07-05","value":2431.6581},{"date":"1995-07-12","value":2435.6182},{"date":"1995-07-19","value":2439.1192},{"date":"1995-07-26","value":2445.2093},{"date":"1995-08-02","value":2451.0861},{"date":"1995-08-09","value":2453.4259},{"date":"1995-08-16","value":2453.6798},{"date":"1995-08-23","value":2458.8668},{"date":"1995-08-30","value":2457.9589},{"date":"1995-09-06","value":2465.4668},{"date":"1995-09-13","value":2465.0405},{"date":"1995-09-20","value":2476.4777},{"date":"1995-09-27","value":2478.0163},{"date":"1995-10-04","value":2469.2178},{"date":"1995-10-11","value":2471.1953},{"date":"1995-10-18","value":2470.8019},{"date":"1995-10-25","value":2479.2402},{"date":"1995-11-01","value":2488.7931},{"date":"1995-11-08","value":2488.249},{"date":"1995-11-15","value":2490.1092},{"date":"1995-11-22","value":2496.6067},{"date":"1995-11-29","value":2492.825},{"date":"1995-12-06","value":2498.7223},{"date":"1995-12-13","value":2499.6459},{"date":"1995-12-20","value":2510.4055},{"date":"1995-12-27","value":2513.6716},{"date":"1996-01-03","value":2523.3051},{"date":"1996-01-10","value":2528.0675},{"date":"1996-01-17","value":2526.6844},{"date":"1996-01-24","value":2525.8687},{"date":"1996-01-31","value":2529.9822},{"date":"1996-02-07","value":2524.3219},{"date":"1996-02-14","value":2531.1293},{"date":"1996-02-21","value":2539.9926},{"date":"1996-02-28","value":2539.207},{"date":"1996-03-06","value":2534.687},{"date":"1996-03-13","value":2540.639},{"date":"1996-03-20","value":2548.287},{"date":"1996-03-27","value":2552.7064},{"date":"1996-04-03","value":2555.695},{"date":"1996-04-10","value":2562.8731},{"date":"1996-04-17","value":2562.3537},{"date":"1996-04-24","value":2566.1029},{"date":"1996-05-01","value":2569.8059},{"date":"1996-05-08","value":2562.7147},{"date":"1996-05-15","value":2566.3852},{"date":"1996-05-22","value":2572.6675},{"date":"1996-05-29","value":2567.157},{"date":"1996-06-05","value":2573.4404},{"date":"1996-06-12","value":2579.9615},{"date":"1996-06-19","value":2584.6275},{"date":"1996-06-26","value":2588.3823},{"date":"1996-07-03","value":2589.2708},{"date":"1996-07-10","value":2590.9641},{"date":"1996-07-17","value":2584.7238},{"date":"1996-07-24","value":2589.357},{"date":"1996-07-31","value":2586.7523},{"date":"1996-08-07","value":2595.5221},{"date":"1996-08-14","value":2596.1208},{"date":"1996-08-21","value":2606.5984},{"date":"1996-08-28","value":2606.6159},{"date":"1996-09-04","value":2611.9901},{"date":"1996-09-11","value":2618.6984},{"date":"1996-09-18","value":2616.273},{"date":"1996-09-25","value":2632.4078},{"date":"1996-10-02","value":2647.0583},{"date":"1996-10-09","value":2651.4352},{"date":"1996-10-16","value":2654.941},{"date":"1996-10-23","value":2658.4269},{"date":"1996-10-30","value":2652.9557},{"date":"1996-11-06","value":2660.1804},{"date":"1996-11-13","value":2665.2049},{"date":"1996-11-20","value":2668.6715},{"date":"1996-11-27","value":2683.6589},{"date":"1996-12-04","value":2682.6451},{"date":"1996-12-11","value":2689.3367},{"date":"1996-12-18","value":2692.8179},{"date":"1996-12-25","value":2699.4804},{"date":"1997-01-01","value":2705.8107},{"date":"1997-01-08","value":2709.5841},{"date":"1997-01-15","value":2710.0033},{"date":"1997-01-22","value":2715.9897},{"date":"1997-01-29","value":2713.907},{"date":"1997-02-05","value":2720.1598},{"date":"1997-02-12","value":2720.5378},{"date":"1997-02-19","value":2729.9189},{"date":"1997-02-26","value":2730.6866},{"date":"1997-03-05","value":2736.6278},{"date":"1997-03-12","value":2742.5472},{"date":"1997-03-19","value":2742.6876},{"date":"1997-03-26","value":2754.843},{"date":"1997-04-02","value":2751.6971},{"date":"1997-04-09","value":2758.729},{"date":"1997-04-16","value":2766.5759},{"date":"1997-04-23","value":2773.4084},{"date":"1997-04-30","value":2791.5049},{"date":"1997-05-07","value":2786.2104},{"date":"1997-05-14","value":2791.7873},{"date":"1997-05-21","value":2802.7824},{"date":"1997-05-28","value":2805.3258},{"date":"1997-06-04","value":2812.5737},{"date":"1997-06-11","value":2813.9563},{"date":"1997-06-18","value":2815.9476},{"date":"1997-06-25","value":2821.8137},{"date":"1997-07-02","value":2831.2664},{"date":"1997-07-09","value":2825.8796},{"date":"1997-07-16","value":2834.4004},{"date":"1997-07-23","value":2837.6909},{"date":"1997-07-30","value":2841.9084},{"date":"1997-08-06","value":2842.5498},{"date":"1997-08-13","value":2843.9591},{"date":"1997-08-20","value":2859.9455},{"date":"1997-08-27","value":2853.4205},{"date":"1997-09-03","value":2861.7823},{"date":"1997-09-10","value":2865.4624},{"date":"1997-09-17","value":2869.5708},{"date":"1997-09-24","value":2860.1023},{"date":"1997-10-01","value":2866.2944},{"date":"1997-10-08","value":2868.8889},{"date":"1997-10-15","value":2872.3791},{"date":"1997-10-22","value":2871.9096},{"date":"1997-10-29","value":2874.4815},{"date":"1997-11-05","value":2877.9593},{"date":"1997-11-12","value":2883.7684},{"date":"1997-11-19","value":2884.403},{"date":"1997-11-26","value":2892.3923},{"date":"1997-12-03","value":2889.6148},{"date":"1997-12-10","value":2891.8462},{"date":"1997-12-17","value":2897.9047},{"date":"1997-12-24","value":2908.8584},{"date":"1997-12-31","value":2908.0866},{"date":"1998-01-07","value":2913.5663},{"date":"1998-01-14","value":2911.9709},{"date":"1998-01-21","value":2923.504},{"date":"1998-01-28","value":2924.0552},{"date":"1998-02-04","value":2924.7045},{"date":"1998-02-11","value":2934.0286},{"date":"1998-02-18","value":2939.645},{"date":"1998-02-25","value":2949.2772},{"date":"1998-03-04","value":2957.2668},{"date":"1998-03-11","value":2961.6808},{"date":"1998-03-18","value":2959.2517},{"date":"1998-03-25","value":2966.9637},{"date":"1998-04-01","value":2977.0778},{"date":"1998-04-08","value":2985.687},{"date":"1998-04-15","value":2987.3417},{"date":"1998-04-22","value":2980.6226},{"date":"1998-04-29","value":2984.5384},{"date":"1998-05-06","value":2992.9608},{"date":"1998-05-13","value":2988.4415},{"date":"1998-05-20","value":2987.1969},{"date":"1998-05-27","value":2997.019},{"date":"1998-06-03","value":3004.0071},{"date":"1998-06-10","value":3008.6634},{"date":"1998-06-17","value":3015.0265},{"date":"1998-06-24","value":3017.1388},{"date":"1998-07-01","value":3021.955},{"date":"1998-07-08","value":3014.6048},{"date":"1998-07-15","value":3021.8101},{"date":"1998-07-22","value":3020.4206},{"date":"1998-07-29","value":3033.6044},{"date":"1998-08-05","value":3036.1894},{"date":"1998-08-12","value":3045.8019},{"date":"1998-08-19","value":3043.4452},{"date":"1998-08-26","value":3058.0288},{"date":"1998-09-02","value":3065.6038},{"date":"1998-09-09","value":3062.7522},{"date":"1998-09-16","value":3071.6368},{"date":"1998-09-23","value":3075.9791},{"date":"1998-09-30","value":3073.1763},{"date":"1998-10-07","value":3082.7315},{"date":"1998-10-14","value":3093.0562},{"date":"1998-10-21","value":3101.8871},{"date":"1998-10-28","value":3115.8992},{"date":"1998-11-04","value":3127.0681},{"date":"1998-11-11","value":3134.6492},{"date":"1998-11-18","value":3132.9254},{"date":"1998-11-25","value":3137.6561},{"date":"1998-12-02","value":3141.2632},{"date":"1998-12-09","value":3150.5667},{"date":"1998-12-16","value":3144.8978},{"date":"1998-12-23","value":3133.7327},{"date":"1998-12-30","value":3143.8811},{"date":"1999-01-06","value":3153.3862},{"date":"1999-01-13","value":3154.6895},{"date":"1999-01-20","value":3152.8668},{"date":"1999-01-27","value":3141.995},{"date":"1999-02-03","value":3147.8402},{"date":"1999-02-10","value":3149.6855},{"date":"1999-02-17","value":3145.9449},{"date":"1999-02-24","value":3141.7027},{"date":"1999-03-03","value":3152.8565},{"date":"1999-03-10","value":3155.6622},{"date":"1999-03-17","value":3161.7519},{"date":"1999-03-24","value":3164.1715},{"date":"1999-03-31","value":3170.3029},{"date":"1999-04-07","value":3173.7851},{"date":"1999-04-14","value":3175.6169},{"date":"1999-04-21","value":3183.0847},{"date":"1999-04-28","value":3172.8393},{"date":"1999-05-05","value":3176.126},{"date":"1999-05-12","value":3182.9744},{"date":"1999-05-19","value":3180.3926},{"date":"1999-05-26","value":3181.1507},{"date":"1999-06-02","value":3189.081},{"date":"1999-06-09","value":3194.2895},{"date":"1999-06-16","value":3204.5117},{"date":"1999-06-23","value":3211.9469},{"date":"1999-06-30","value":3206.1031},{"date":"1999-07-07","value":3206.4259},{"date":"1999-07-14","value":3211.6751},{"date":"1999-07-21","value":3216.0075},{"date":"1999-07-28","value":3215.3029},{"date":"1999-08-04","value":3213.0533},{"date":"1999-08-11","value":3219.6833},{"date":"1999-08-18","value":3229.3474},{"date":"1999-08-25","value":3234.9418},{"date":"1999-09-01","value":3246.3471},{"date":"1999-09-08","value":3242.676},{"date":"1999-09-15","value":3248.4014},{"date":"1999-09-22","value":3262.058},{"date":"1999-09-29","value":3269.2259},{"date":"1999-10-06","value":3265.2227},{"date":"1999-10-13","value":3265.7603},{"date":"1999-10-20","value":3279.1128},{"date":"1999-10-27","value":3288.3323},{"date":"1999-11-03","value":3297.8481},{"date":"1999-11-10","value":3304.4755},{"date":"1999-11-17","value":3318.4551},{"date":"1999-11-24","value":3327.9147},{"date":"1999-12-01","value":3339.6368},{"date":"1999-12-08","value":3341.8049},{"date":"1999-12-15","value":3353.6927},{"date":"1999-12-22","value":3372.5839},{"date":"1999-12-29","value":3373.89},{"date":"2000-01-05","value":3371.816},{"date":"2000-01-12","value":3382.3134},{"date":"2000-01-19","value":3397.4745},{"date":"2000-01-26","value":3401.3305},{"date":"2000-02-02","value":3409.4033},{"date":"2000-02-09","value":3407.4895},{"date":"2000-02-16","value":3419.327},{"date":"2000-02-23","value":3425.9919},{"date":"2000-03-01","value":3442.0484},{"date":"2000-03-08","value":3444.3229},{"date":"2000-03-15","value":3466.3284},{"date":"2000-03-22","value":3475.0551},{"date":"2000-03-29","value":3460.6278},{"date":"2000-04-05","value":3477.0411},{"date":"2000-04-12","value":3486.2567},{"date":"2000-04-19","value":3498.5679},{"date":"2000-04-26","value":3510.5847},{"date":"2000-05-03","value":3522.9838},{"date":"2000-05-10","value":3530.3915},{"date":"2000-05-17","value":3538.2887},{"date":"2000-05-24","value":3551.5321},{"date":"2000-05-31","value":3553.672},{"date":"2000-06-07","value":3560.7554},{"date":"2000-06-14","value":3565.398},{"date":"2000-06-21","value":3589.2115},{"date":"2000-06-28","value":3581.6463},{"date":"2000-07-05","value":3586.8684},{"date":"2000-07-12","value":3589.3747},{"date":"2000-07-19","value":3597.7131},{"date":"2000-07-26","value":3607.602},{"date":"2000-08-02","value":3610.7656},{"date":"2000-08-09","value":3616.9955},{"date":"2000-08-16","value":3626.1336},{"date":"2000-08-23","value":3635.2656},{"date":"2000-08-30","value":3627.2585},{"date":"2000-09-06","value":3637.5317},{"date":"2000-09-13","value":3626.6952},{"date":"2000-09-20","value":3656.5437},{"date":"2000-09-27","value":3654.2143},{"date":"2000-10-04","value":3643.9405},{"date":"2000-10-11","value":3642.4271},{"date":"2000-10-18","value":3647.8388},{"date":"2000-10-25","value":3653.7599},{"date":"2000-11-01","value":3662.1612},{"date":"2000-11-08","value":3656.5435},{"date":"2000-11-15","value":3669.2825},{"date":"2000-11-22","value":3674.3723},{"date":"2000-11-29","value":3674.2434},{"date":"2000-12-06","value":3683.2331},{"date":"2000-12-13","value":3677.3637},{"date":"2000-12-20","value":3695.2784},{"date":"2000-12-27","value":3704.0429},{"date":"2001-01-03","value":3700.6534},{"date":"2001-01-10","value":3699.0269},{"date":"2001-01-17","value":3708.2117},{"date":"2001-01-24","value":3717.9353},{"date":"2001-01-31","value":3722.2484},{"date":"2001-02-07","value":3712.4618},{"date":"2001-02-14","value":3714.7053},{"date":"2001-02-21","value":3725.8126},{"date":"2001-02-28","value":3740.8767},{"date":"2001-03-07","value":3735.8246},{"date":"2001-03-14","value":3727.3678},{"date":"2001-03-21","value":3740.0765},{"date":"2001-03-28","value":3740.6056},{"date":"2001-04-04","value":3736.259},{"date":"2001-04-11","value":3744.9753},{"date":"2001-04-18","value":3749.7479},{"date":"2001-04-25","value":3754.8167},{"date":"2001-05-02","value":3760.1688},{"date":"2001-05-09","value":3756.0218},{"date":"2001-05-16","value":3759.9708},{"date":"2001-05-23","value":3759.1667},{"date":"2001-05-30","value":3762.651},{"date":"2001-06-06","value":3756.1679},{"date":"2001-06-13","value":3744.778},{"date":"2001-06-20","value":3746.9635},{"date":"2001-06-27","value":3755.0534},{"date":"2001-07-04","value":3737.4156},{"date":"2001-07-11","value":3735.9147},{"date":"2001-07-18","value":3740.5722},{"date":"2001-07-25","value":3739.6072},{"date":"2001-08-01","value":3737.2815},{"date":"2001-08-08","value":3718.9879},{"date":"2001-08-15","value":3726.1628},{"date":"2001-08-22","value":3725.3282},{"date":"2001-08-29","value":3724.6065},{"date":"2001-09-05","value":3730.5165},{"date":"2001-09-12","value":3875.7538},{"date":"2001-09-19","value":3782.6305},{"date":"2001-09-26","value":3763.21},{"date":"2001-10-03","value":3756.4313},{"date":"2001-10-10","value":3740.5715},{"date":"2001-10-17","value":3745.9629},{"date":"2001-10-24","value":3734.0267},{"date":"2001-10-31","value":3739.2695},{"date":"2001-11-07","value":3744.2272},{"date":"2001-11-14","value":3750.5268},{"date":"2001-11-21","value":3760.2119},{"date":"2001-11-28","value":3757.5131},{"date":"2001-12-05","value":3770.9621},{"date":"2001-12-12","value":3781.9714},{"date":"2001-12-19","value":3760.3856},{"date":"2001-12-26","value":3754.3686},{"date":"2002-01-02","value":3750.4941},{"date":"2002-01-09","value":3752.0132},{"date":"2002-01-16","value":3744.5014},{"date":"2002-01-23","value":3743.6554},{"date":"2002-01-30","value":3740.438},{"date":"2002-02-06","value":3757.5876},{"date":"2002-02-13","value":3753.9675},{"date":"2002-02-20","value":3764.7725},{"date":"2002-02-27","value":3755.6112},{"date":"2002-03-06","value":3744.9658},{"date":"2002-03-13","value":3743.9563},{"date":"2002-03-20","value":3759.1048},{"date":"2002-03-27","value":3764.1998},{"date":"2002-04-03","value":3755.8016},{"date":"2002-04-10","value":3757.322},{"date":"2002-04-17","value":3754.9342},{"date":"2002-04-24","value":3759.7927},{"date":"2002-05-01","value":3745.5885},{"date":"2002-05-08","value":3742.3372},{"date":"2002-05-15","value":3748.1592},{"date":"2002-05-22","value":3749.8089},{"date":"2002-05-29","value":3753.3185},{"date":"2002-06-05","value":3755.5252},{"date":"2002-06-12","value":3763.8467},{"date":"2002-06-19","value":3772.4421},{"date":"2002-06-26","value":3778.5956},{"date":"2002-07-03","value":3768.8289},{"date":"2002-07-10","value":3769.2516},{"date":"2002-07-17","value":3777.4189},{"date":"2002-07-24","value":3789.8653},{"date":"2002-07-31","value":3787.4804},{"date":"2002-08-07","value":3794.2405},{"date":"2002-08-14","value":3807.9041},{"date":"2002-08-21","value":3816.8333},{"date":"2002-08-28","value":3831.5785},{"date":"2002-09-04","value":3837.987},{"date":"2002-09-11","value":3840.3038},{"date":"2002-09-18","value":3853.6523},{"date":"2002-09-25","value":3857.1996},{"date":"2002-10-02","value":3885.5208},{"date":"2002-10-09","value":3895.8608},{"date":"2002-10-16","value":3910.2083},{"date":"2002-10-23","value":3906.3825},{"date":"2002-10-30","value":3912.2386},{"date":"2002-11-06","value":3922.4935},{"date":"2002-11-13","value":3938.5524},{"date":"2002-11-20","value":3934.4366},{"date":"2002-11-27","value":3953.0747},{"date":"2002-12-04","value":3957.732},{"date":"2002-12-11","value":3976.1389},{"date":"2002-12-18","value":3970.6428},{"date":"2002-12-25","value":3972.7947},{"date":"2003-01-01","value":3964.0658},{"date":"2003-01-08","value":3977.5753},{"date":"2003-01-15","value":3975.2051},{"date":"2003-01-22","value":3982.658},{"date":"2003-01-29","value":3985.5589},{"date":"2003-02-05","value":3990.6679},{"date":"2003-02-12","value":4000.7291},{"date":"2003-02-19","value":4005.363},{"date":"2003-02-26","value":4005.6156},{"date":"2003-03-05","value":4012.2759},{"date":"2003-03-12","value":4022.5188},{"date":"2003-03-19","value":4014.6566},{"date":"2003-03-26","value":4006.4014},{"date":"2003-04-02","value":4029.9254},{"date":"2003-04-09","value":4043.7726},{"date":"2003-04-16","value":4048.881},{"date":"2003-04-23","value":4047.1962},{"date":"2003-04-30","value":4052.8194},{"date":"2003-05-07","value":4075.1943},{"date":"2003-05-14","value":4079.1519},{"date":"2003-05-21","value":4073.6008},{"date":"2003-05-28","value":4072.8739},{"date":"2003-06-04","value":4078.4171},{"date":"2003-06-11","value":4090.8216},{"date":"2003-06-18","value":4090.1517},{"date":"2003-06-25","value":4087.8112},{"date":"2003-07-02","value":4121.4283},{"date":"2003-07-09","value":4123.9842},{"date":"2003-07-16","value":4125.8787},{"date":"2003-07-23","value":4126.5816},{"date":"2003-07-30","value":4139.3271},{"date":"2003-08-06","value":4158.9439},{"date":"2003-08-13","value":4160.8809},{"date":"2003-08-20","value":4164.5016},{"date":"2003-08-27","value":4156.9382},{"date":"2003-09-03","value":4171.8903},{"date":"2003-09-10","value":4177.5241},{"date":"2003-09-17","value":4169.5959},{"date":"2003-09-24","value":4144.3197},{"date":"2003-10-01","value":4141.9934},{"date":"2003-10-08","value":4134.405},{"date":"2003-10-15","value":4134.7606},{"date":"2003-10-22","value":4102.8686},{"date":"2003-10-29","value":4094.6152},{"date":"2003-11-05","value":4128.795},{"date":"2003-11-12","value":4134.9001},{"date":"2003-11-19","value":4119.7685},{"date":"2003-11-26","value":4123.4057},{"date":"2003-12-03","value":4113.875},{"date":"2003-12-10","value":4124.1731},{"date":"2003-12-17","value":4190.7593},{"date":"2003-12-24","value":4187.7521},{"date":"2003-12-31","value":4193.8687},{"date":"2004-01-07","value":4195.0012},{"date":"2004-01-14","value":4194.009},{"date":"2004-01-21","value":4206.4254},{"date":"2004-01-28","value":4210.6947},{"date":"2004-02-04","value":4211.5672},{"date":"2004-02-11","value":4221.7673},{"date":"2004-02-18","value":4244.6246},{"date":"2004-02-25","value":4238.0727},{"date":"2004-03-03","value":4243.6005},{"date":"2004-03-10","value":4253.3718},{"date":"2004-03-17","value":4263.9632},{"date":"2004-03-24","value":4274.8301},{"date":"2004-03-31","value":4290.2748},{"date":"2004-04-07","value":4300.606},{"date":"2004-04-14","value":4323.4273},{"date":"2004-04-21","value":4328.6181},{"date":"2004-04-28","value":4335.1475},{"date":"2004-05-05","value":4346.5771},{"date":"2004-05-12","value":4364.0573},{"date":"2004-05-19","value":4378.7208},{"date":"2004-05-26","value":4380.1876},{"date":"2004-06-02","value":4387.5344},{"date":"2004-06-09","value":4397.3892},{"date":"2004-06-16","value":4407.3166},{"date":"2004-06-23","value":4410.1404},{"date":"2004-06-30","value":4413.6838},{"date":"2004-07-07","value":4421.6729},{"date":"2004-07-14","value":4435.5417},{"date":"2004-07-21","value":4439.2326},{"date":"2004-07-28","value":4434.0138},{"date":"2004-08-04","value":4435.9868},{"date":"2004-08-11","value":4450.413},{"date":"2004-08-18","value":4459.2542},{"date":"2004-08-25","value":4478.377},{"date":"2004-09-01","value":4484.7941},{"date":"2004-09-08","value":4483.3394},{"date":"2004-09-15","value":4503.6055},{"date":"2004-09-22","value":4517.7244},{"date":"2004-09-29","value":4516.6886},{"date":"2004-10-06","value":4516.4027},{"date":"2004-10-13","value":4525.9966},{"date":"2004-10-20","value":4540.4566},{"date":"2004-10-27","value":4549.4607},{"date":"2004-11-03","value":4558.619},{"date":"2004-11-10","value":4570.8024},{"date":"2004-11-17","value":4579.8683},{"date":"2004-11-24","value":4584.2834},{"date":"2004-12-01","value":4596.4414},{"date":"2004-12-08","value":4604.9975},{"date":"2004-12-15","value":4621.4655},{"date":"2004-12-22","value":4626.5072},{"date":"2004-12-29","value":4654.4047},{"date":"2005-01-05","value":4666.1471},{"date":"2005-01-12","value":4678.2691},{"date":"2005-01-19","value":4685.2042},{"date":"2005-01-26","value":4685.4933},{"date":"2005-02-02","value":4690.6911},{"date":"2005-02-09","value":4691.0196},{"date":"2005-02-16","value":4712.2013},{"date":"2005-02-23","value":4738.6644},{"date":"2005-03-02","value":4750.101},{"date":"2005-03-09","value":4759.1853},{"date":"2005-03-16","value":4778.9461},{"date":"2005-03-23","value":4791.9258},{"date":"2005-03-30","value":4794.5762},{"date":"2005-04-06","value":4810.8284},{"date":"2005-04-13","value":4814.1979},{"date":"2005-04-20","value":4835.469},{"date":"2005-04-27","value":4831.5532},{"date":"2005-05-04","value":4821.9783},{"date":"2005-05-11","value":4828.8521},{"date":"2005-05-18","value":4844.6887},{"date":"2005-05-25","value":4867.6821},{"date":"2005-06-01","value":4873.9794},{"date":"2005-06-08","value":4880.9565},{"date":"2005-06-15","value":4897.7226},{"date":"2005-06-22","value":4913.7606},{"date":"2005-06-29","value":4912.6557},{"date":"2005-07-06","value":4936.733},{"date":"2005-07-13","value":4953.0763},{"date":"2005-07-20","value":4985.5679},{"date":"2005-07-27","value":5001.8996},{"date":"2005-08-03","value":5012.8759},{"date":"2005-08-10","value":5023.4152},{"date":"2005-08-17","value":5039.6977},{"date":"2005-08-24","value":5054.3008},{"date":"2005-08-31","value":5051.4534},{"date":"2005-09-07","value":5056.5284},{"date":"2005-09-14","value":5068.5059},{"date":"2005-09-21","value":5087.2767},{"date":"2005-09-28","value":5093.5026},{"date":"2005-10-05","value":5096.1093},{"date":"2005-10-12","value":5098.8922},{"date":"2005-10-19","value":5111.8929},{"date":"2005-10-26","value":5123.2434},{"date":"2005-11-02","value":5131.9},{"date":"2005-11-09","value":5141.5846},{"date":"2005-11-16","value":5159.2486},{"date":"2005-11-23","value":5178.3786},{"date":"2005-11-30","value":5160.6179},{"date":"2005-12-07","value":5193.3951},{"date":"2005-12-14","value":5208.6716},{"date":"2005-12-21","value":5212.8298},{"date":"2005-12-28","value":5235.3783},{"date":"2006-01-04","value":5230.5555},{"date":"2006-01-11","value":5235.2023},{"date":"2006-01-18","value":5246.5937},{"date":"2006-01-25","value":5261.5887},{"date":"2006-02-01","value":5270.8909},{"date":"2006-02-08","value":5268.0339},{"date":"2006-02-15","value":5282.985},{"date":"2006-02-22","value":5296.6771},{"date":"2006-03-01","value":5315.56},{"date":"2006-03-08","value":5307.1926},{"date":"2006-03-15","value":5331.4109},{"date":"2006-03-22","value":5345.1746},{"date":"2006-03-29","value":5364.2652},{"date":"2006-04-05","value":5374.5835},{"date":"2006-04-12","value":5369.2115},{"date":"2006-04-19","value":5402.3873},{"date":"2006-04-26","value":5418.1938},{"date":"2006-05-03","value":5424.7969},{"date":"2006-05-10","value":5436.5756},{"date":"2006-05-17","value":5456.3562},{"date":"2006-05-24","value":5478.967},{"date":"2006-05-31","value":5482.3585},{"date":"2006-06-07","value":5491.696},{"date":"2006-06-14","value":5498.14},{"date":"2006-06-21","value":5504.4474},{"date":"2006-06-28","value":5512.3822},{"date":"2006-07-05","value":5517.7824},{"date":"2006-07-12","value":5517.8962},{"date":"2006-07-19","value":5544.3286},{"date":"2006-07-26","value":5554.8217},{"date":"2006-08-02","value":5567.1554},{"date":"2006-08-09","value":5553.4452},{"date":"2006-08-16","value":5585.8648},{"date":"2006-08-23","value":5599.9803},{"date":"2006-08-30","value":5590.5186},{"date":"2006-09-06","value":5590.1373},{"date":"2006-09-13","value":5572.4841},{"date":"2006-09-20","value":5607.7923},{"date":"2006-09-27","value":5612.817},{"date":"2006-10-04","value":5706.7412},{"date":"2006-10-11","value":5725.9667},{"date":"2006-10-18","value":5731.6462},{"date":"2006-10-25","value":5743.6986},{"date":"2006-11-01","value":5752.8939},{"date":"2006-11-08","value":5746.8598},{"date":"2006-11-15","value":5765.1261},{"date":"2006-11-22","value":5789.8968},{"date":"2006-11-29","value":5807.5014},{"date":"2006-12-06","value":5816.3949},{"date":"2006-12-13","value":5808.5795},{"date":"2006-12-20","value":5875.3808},{"date":"2006-12-27","value":5878.9199},{"date":"2007-01-03","value":5858.7429},{"date":"2007-01-10","value":5865.5692},{"date":"2007-01-17","value":5880.178},{"date":"2007-01-24","value":5896.407},{"date":"2007-01-31","value":5899.6693},{"date":"2007-02-07","value":5901.9791},{"date":"2007-02-14","value":5924.617},{"date":"2007-02-21","value":5940.3041},{"date":"2007-02-28","value":5933.6739},{"date":"2007-03-07","value":5919.7963},{"date":"2007-03-14","value":5835.6932},{"date":"2007-03-21","value":5862.8916},{"date":"2007-03-28","value":5871.1196},{"date":"2007-04-04","value":5898.7147},{"date":"2007-04-11","value":5915.4284},{"date":"2007-04-18","value":5923.256},{"date":"2007-04-25","value":5941.0283},{"date":"2007-05-02","value":5950.2191},{"date":"2007-05-09","value":5955.9595},{"date":"2007-05-16","value":5968.2493},{"date":"2007-05-23","value":5974.9834},{"date":"2007-05-30","value":5993.5355},{"date":"2007-06-06","value":5998.1918},{"date":"2007-06-13","value":6001.4874},{"date":"2007-06-20","value":6042.9017},{"date":"2007-06-27","value":6045.3159},{"date":"2007-07-04","value":6066.8789},{"date":"2007-07-11","value":6072.2971},{"date":"2007-07-18","value":6075.7042},{"date":"2007-07-25","value":6099.0352},{"date":"2007-08-01","value":6106.9822},{"date":"2007-08-08","value":6122.7153},{"date":"2007-08-15","value":6150.7747},{"date":"2007-08-22","value":6194.9052},{"date":"2007-08-29","value":6214.5568},{"date":"2007-09-05","value":6222.4682},{"date":"2007-09-12","value":6247.4524},{"date":"2007-09-19","value":6273.861},{"date":"2007-09-26","value":6295.1046},{"date":"2007-10-03","value":6267.7236},{"date":"2007-10-10","value":6288.5184},{"date":"2007-10-17","value":6360.2414},{"date":"2007-10-24","value":6379.2762},{"date":"2007-10-31","value":6382.0221},{"date":"2007-11-07","value":6390.8846},{"date":"2007-11-14","value":6398.5279},{"date":"2007-11-21","value":6422.8778},{"date":"2007-11-28","value":6428.1763},{"date":"2007-12-05","value":6439.5947},{"date":"2007-12-12","value":6440.1149},{"date":"2007-12-19","value":6466.7393},{"date":"2007-12-26","value":6486.2877},{"date":"2008-01-02","value":6511.9748},{"date":"2008-01-09","value":6509.0682},{"date":"2008-01-16","value":6504.2828},{"date":"2008-01-23","value":6538.4541},{"date":"2008-01-30","value":6542.5341},{"date":"2008-02-06","value":6534.7251},{"date":"2008-02-13","value":6542.0471},{"date":"2008-02-20","value":6575.4774},{"date":"2008-02-27","value":6586.5697},{"date":"2008-03-05","value":6587.0661},{"date":"2008-03-12","value":6591.4069},{"date":"2008-03-19","value":6628.5923},{"date":"2008-03-26","value":6625.2986},{"date":"2008-04-02","value":6615.1709},{"date":"2008-04-09","value":6620.5934},{"date":"2008-04-16","value":6640.3922},{"date":"2008-04-23","value":6638.1622},{"date":"2008-04-30","value":6643.1439},{"date":"2008-05-07","value":6630.3959},{"date":"2008-05-14","value":6630.1548},{"date":"2008-05-21","value":6633.9628},{"date":"2008-05-28","value":6613.9281},{"date":"2008-06-04","value":6603.3412},{"date":"2008-06-11","value":6615.8194},{"date":"2008-06-18","value":6612.3646},{"date":"2008-06-25","value":6607.1509},{"date":"2008-07-02","value":6614.8145},{"date":"2008-07-09","value":6615.1048},{"date":"2008-07-16","value":6637.6621},{"date":"2008-07-23","value":6633.4961},{"date":"2008-07-30","value":6627.884},{"date":"2008-08-06","value":6625.9774},{"date":"2008-08-13","value":6628.2625},{"date":"2008-08-20","value":6641.6277},{"date":"2008-08-27","value":6646.9865},{"date":"2008-09-03","value":6639.7945},{"date":"2008-09-10","value":6633.7418},{"date":"2008-09-17","value":6711.3069},{"date":"2008-09-24","value":6738.3564},{"date":"2008-10-01","value":6950.5561},{"date":"2008-10-08","value":6952.5677},{"date":"2008-10-15","value":7020.3159},{"date":"2008-10-22","value":7001.1522},{"date":"2008-10-29","value":7005.1467},{"date":"2008-11-05","value":6969.2336},{"date":"2008-11-12","value":6966.9577},{"date":"2008-11-19","value":6939.1856},{"date":"2008-11-26","value":6966.4952},{"date":"2008-12-03","value":6952.0073},{"date":"2008-12-10","value":6959.1763},{"date":"2008-12-17","value":6952.4253},{"date":"2008-12-24","value":6931.0329},{"date":"2008-12-31","value":6887.189},{"date":"2009-01-07","value":6877.1835},{"date":"2009-01-14","value":6894.4789},{"date":"2009-01-21","value":6910.198},{"date":"2009-01-28","value":6906.3006},{"date":"2009-02-04","value":6913.9166},{"date":"2009-02-11","value":6913.4313},{"date":"2009-02-18","value":6916.7793},{"date":"2009-02-25","value":6903.7091},{"date":"2009-03-04","value":6892.0233},{"date":"2009-03-11","value":6907.2961},{"date":"2009-03-18","value":6843.0903},{"date":"2009-03-25","value":6836.2435},{"date":"2009-04-01","value":6829.1519},{"date":"2009-04-08","value":6824.5778},{"date":"2009-04-15","value":6817.1986},{"date":"2009-04-22","value":6790.6342},{"date":"2009-04-29","value":6883.5643},{"date":"2009-05-06","value":6873.8467},{"date":"2009-05-13","value":6837.0496},{"date":"2009-05-20","value":6839.4202},{"date":"2009-05-27","value":6854.1004},{"date":"2009-06-03","value":6835.3801},{"date":"2009-06-10","value":6817.3682},{"date":"2009-06-17","value":6772.9033},{"date":"2009-06-24","value":6768.92},{"date":"2009-07-01","value":6750.0089},{"date":"2009-07-08","value":6728.4754},{"date":"2009-07-15","value":6715.3329},{"date":"2009-07-22","value":6696.9547},{"date":"2009-07-29","value":6693.0737},{"date":"2009-08-05","value":6673.871},{"date":"2009-08-12","value":6663.8247},{"date":"2009-08-19","value":6627.1239},{"date":"2009-08-26","value":6614.066},{"date":"2009-09-02","value":6588.7492},{"date":"2009-09-09","value":6586.4271},{"date":"2009-09-16","value":6564.5736},{"date":"2009-09-23","value":6527.9364},{"date":"2009-09-30","value":6511.5208},{"date":"2009-10-07","value":6498.6693},{"date":"2009-10-14","value":6477.9187},{"date":"2009-10-21","value":6454.8687},{"date":"2009-10-28","value":6449.1916},{"date":"2009-11-04","value":6529.706},{"date":"2009-11-11","value":6534.3338},{"date":"2009-11-18","value":6516.8979},{"date":"2009-11-25","value":6507.8822},{"date":"2009-12-02","value":6499.6305},{"date":"2009-12-09","value":6488.6331},{"date":"2009-12-16","value":6464.7405},{"date":"2009-12-23","value":6424.3415},{"date":"2009-12-30","value":6426.5779},{"date":"2010-01-06","value":6412.7555},{"date":"2010-01-13","value":6397.4535},{"date":"2010-01-20","value":6395.6791},{"date":"2010-01-27","value":6362.5038},{"date":"2010-02-03","value":6345.9718},{"date":"2010-02-10","value":6346.8791},{"date":"2010-02-17","value":6315.4336},{"date":"2010-02-24","value":6302.5053},{"date":"2010-03-03","value":6293.0519},{"date":"2010-03-10","value":6288.4697},{"date":"2010-03-17","value":6284.2758},{"date":"2010-03-24","value":6275.6102},{"date":"2010-03-31","value":6717.5123},{"date":"2010-04-07","value":6713.1288},{"date":"2010-04-14","value":6713.8435},{"date":"2010-04-21","value":6702.6239},{"date":"2010-04-28","value":6694.9159},{"date":"2010-05-05","value":6670.8231},{"date":"2010-05-12","value":6685.1193},{"date":"2010-05-19","value":6668.8495},{"date":"2010-05-26","value":6654.1682},{"date":"2010-06-02","value":6641.6438},{"date":"2010-06-09","value":6644.3318},{"date":"2010-06-16","value":6642.7955},{"date":"2010-06-23","value":6636.3149},{"date":"2010-06-30","value":6629.5466},{"date":"2010-07-07","value":6625.0131},{"date":"2010-07-14","value":6618.5266},{"date":"2010-07-21","value":6613.4299},{"date":"2010-07-28","value":6599.7944},{"date":"2010-08-04","value":6609.7238},{"date":"2010-08-11","value":6615.2379},{"date":"2010-08-18","value":6603.5768},{"date":"2010-08-25","value":6600.0629},{"date":"2010-09-01","value":6601.9677},{"date":"2010-09-08","value":6600.5965},{"date":"2010-09-15","value":6576.4253},{"date":"2010-09-22","value":6557.8041},{"date":"2010-09-29","value":6564.5115},{"date":"2010-10-06","value":6569.5517},{"date":"2010-10-13","value":6554.6987},{"date":"2010-10-20","value":6557.2125},{"date":"2010-10-27","value":6557.2564},{"date":"2010-11-03","value":6561.5837},{"date":"2010-11-10","value":6547.5516},{"date":"2010-11-17","value":6560.4221},{"date":"2010-11-24","value":6559.4478},{"date":"2010-12-01","value":6563.8113},{"date":"2010-12-08","value":6570.7163},{"date":"2010-12-15","value":6561.5911},{"date":"2010-12-22","value":6543.0919},{"date":"2010-12-29","value":6539.9925},{"date":"2011-01-05","value":6519.889},{"date":"2011-01-12","value":6545.4214},{"date":"2011-01-19","value":6525.4219},{"date":"2011-01-26","value":6506.4048},{"date":"2011-02-02","value":6512.792},{"date":"2011-02-09","value":6506.2728},{"date":"2011-02-16","value":6489.133},{"date":"2011-02-23","value":6489.7062},{"date":"2011-03-02","value":6488.1016},{"date":"2011-03-09","value":6485.7598},{"date":"2011-03-16","value":6475.0472},{"date":"2011-03-23","value":6476.3681},{"date":"2011-03-30","value":6476.7905},{"date":"2011-04-06","value":6487.7232},{"date":"2011-04-13","value":6474.7426},{"date":"2011-04-20","value":6492.9202},{"date":"2011-04-27","value":6487.1111},{"date":"2011-05-04","value":6487.7093},{"date":"2011-05-11","value":6496.4392},{"date":"2011-05-18","value":6476.8855},{"date":"2011-05-25","value":6487.3491},{"date":"2011-06-01","value":6498.3308},{"date":"2011-06-08","value":6488.1668},{"date":"2011-06-15","value":6498.6284},{"date":"2011-06-22","value":6503.0219},{"date":"2011-06-29","value":6497.023},{"date":"2011-07-06","value":6503.1186},{"date":"2011-07-13","value":6513.9088},{"date":"2011-07-20","value":6513.6915},{"date":"2011-07-27","value":6523.3677},{"date":"2011-08-03","value":6519.9952},{"date":"2011-08-10","value":6534.3634},{"date":"2011-08-17","value":6536.8996},{"date":"2011-08-24","value":6537.4415},{"date":"2011-08-31","value":6541.2775},{"date":"2011-09-07","value":6544.3113},{"date":"2011-09-14","value":6534.3218},{"date":"2011-09-21","value":6538.6225},{"date":"2011-09-28","value":6548.9396},{"date":"2011-10-05","value":6559.8083},{"date":"2011-10-12","value":6567.5505},{"date":"2011-10-19","value":6569.8409},{"date":"2011-10-26","value":6574.608},{"date":"2011-11-02","value":6590.6414},{"date":"2011-11-09","value":6603.5937},{"date":"2011-11-16","value":6613.662},{"date":"2011-11-23","value":6593.7962},{"date":"2011-11-30","value":6602.1379},{"date":"2011-12-07","value":6612.1498},{"date":"2011-12-14","value":6606.7009},{"date":"2011-12-21","value":6600.0873},{"date":"2011-12-28","value":6615.3322},{"date":"2012-01-04","value":6637.3247},{"date":"2012-01-11","value":6645.0356},{"date":"2012-01-18","value":6633.7528},{"date":"2012-01-25","value":6630.4377},{"date":"2012-02-01","value":6708.5274},{"date":"2012-02-08","value":6703.8181},{"date":"2012-02-15","value":6700.8522},{"date":"2012-02-22","value":6694.7997},{"date":"2012-02-29","value":6715.866},{"date":"2012-03-07","value":6717.8824},{"date":"2012-03-14","value":6714.787},{"date":"2012-03-21","value":6706.0752},{"date":"2012-03-28","value":6716.5965},{"date":"2012-04-04","value":6720.1583},{"date":"2012-04-11","value":6739.6144},{"date":"2012-04-18","value":6743.5872},{"date":"2012-04-25","value":6736.506},{"date":"2012-05-02","value":6754.5256},{"date":"2012-05-09","value":6763.5682},{"date":"2012-05-16","value":6766.8889},{"date":"2012-05-23","value":6761.3546},{"date":"2012-05-30","value":6766.3465},{"date":"2012-06-06","value":6790.2041},{"date":"2012-06-13","value":6775.7633},{"date":"2012-06-20","value":6779.9832},{"date":"2012-06-27","value":6777.8911},{"date":"2012-07-04","value":6781.1183},{"date":"2012-07-11","value":6789.8765},{"date":"2012-07-18","value":6785.6998},{"date":"2012-07-25","value":6793.1789},{"date":"2012-08-01","value":6805.4788},{"date":"2012-08-08","value":6817.232},{"date":"2012-08-15","value":6810.9867},{"date":"2012-08-22","value":6805.2599},{"date":"2012-08-29","value":6819.4067},{"date":"2012-09-05","value":6822.0693},{"date":"2012-09-12","value":6838.1029},{"date":"2012-09-19","value":6829.6321},{"date":"2012-09-26","value":6820.76},{"date":"2012-10-03","value":6830.3418},{"date":"2012-10-10","value":6842.482},{"date":"2012-10-17","value":6829.9718},{"date":"2012-10-24","value":6823.0092},{"date":"2012-10-31","value":6852.3512},{"date":"2012-11-07","value":6883.7219},{"date":"2012-11-14","value":6877.8407},{"date":"2012-11-21","value":6866.8064},{"date":"2012-11-28","value":6863.0419},{"date":"2012-12-05","value":6861.1734},{"date":"2012-12-12","value":6862.692},{"date":"2012-12-19","value":6892.7848},{"date":"2012-12-26","value":6902.8335},{"date":"2013-01-02","value":6933.2498},{"date":"2013-01-09","value":6924.8061},{"date":"2013-01-16","value":6912.2316},{"date":"2013-01-23","value":6912.757},{"date":"2013-01-30","value":6936.5728},{"date":"2013-02-06","value":6946.8423},{"date":"2013-02-13","value":6942.2317},{"date":"2013-02-20","value":6932.4882},{"date":"2013-02-27","value":6943.1996},{"date":"2013-03-06","value":6945.3242},{"date":"2013-03-13","value":6940.9622},{"date":"2013-03-20","value":6934.9906},{"date":"2013-03-27","value":6946.945},{"date":"2013-04-03","value":6960.0071},{"date":"2013-04-10","value":6977.1291},{"date":"2013-04-17","value":6967.8198},{"date":"2013-04-24","value":6967.3702},{"date":"2013-05-01","value":6985.5261},{"date":"2013-05-08","value":6972.7275},{"date":"2013-05-15","value":6984.5311},{"date":"2013-05-22","value":6980.5278},{"date":"2013-05-29","value":6979.2081},{"date":"2013-06-05","value":6994.0369},{"date":"2013-06-12","value":7007.5022},{"date":"2013-06-19","value":7005.4659},{"date":"2013-06-26","value":6996.3171},{"date":"2013-07-03","value":7004.8348},{"date":"2013-07-10","value":7006.1567},{"date":"2013-07-17","value":7020.4698},{"date":"2013-07-24","value":7015.8612},{"date":"2013-07-31","value":7020.3863},{"date":"2013-08-07","value":7016.4667},{"date":"2013-08-14","value":7009.1671},{"date":"2013-08-21","value":7016.4853},{"date":"2013-08-28","value":7014.2525},{"date":"2013-09-04","value":7028.3282},{"date":"2013-09-11","value":7033.0639},{"date":"2013-09-18","value":7037.0349},{"date":"2013-09-25","value":7032.3189},{"date":"2013-10-02","value":7054.7492},{"date":"2013-10-09","value":7046.8597},{"date":"2013-10-16","value":7068.4716},{"date":"2013-10-23","value":7061.4666},{"date":"2013-10-30","value":7070.9494},{"date":"2013-11-06","value":7072.7138},{"date":"2013-11-13","value":7080.6888},{"date":"2013-11-20","value":7078.0865},{"date":"2013-11-27","value":7092.5936},{"date":"2013-12-04","value":7087.3621},{"date":"2013-12-11","value":7096.5505},{"date":"2013-12-18","value":7097.7637},{"date":"2013-12-25","value":7112.2193},{"date":"2014-01-01","value":7112.7248},{"date":"2014-01-08","value":7113.5684},{"date":"2014-01-15","value":7114.5918},{"date":"2014-01-22","value":7135.187},{"date":"2014-01-29","value":7140.041},{"date":"2014-02-05","value":7158.1458},{"date":"2014-02-12","value":7179.9699},{"date":"2014-02-19","value":7199.0948},{"date":"2014-02-26","value":7199.8866},{"date":"2014-03-05","value":7222.1101},{"date":"2014-03-12","value":7225.5681},{"date":"2014-03-19","value":7241.3535},{"date":"2014-03-26","value":7242.9539},{"date":"2014-04-02","value":7251.5275},{"date":"2014-04-09","value":7257.4262},{"date":"2014-04-16","value":7275.1833},{"date":"2014-04-23","value":7280.2327},{"date":"2014-04-30","value":7293.7369},{"date":"2014-05-07","value":7296.4293},{"date":"2014-05-14","value":7306.065},{"date":"2014-05-21","value":7318.781},{"date":"2014-05-28","value":7327.4908},{"date":"2014-06-04","value":7333.6344},{"date":"2014-06-11","value":7353.1655},{"date":"2014-06-18","value":7360.2847},{"date":"2014-06-25","value":7365.7986},{"date":"2014-07-02","value":7391.2858},{"date":"2014-07-09","value":7387.5209},{"date":"2014-07-16","value":7396.784},{"date":"2014-07-23","value":7403.5371},{"date":"2014-07-30","value":7414.9764},{"date":"2014-08-06","value":7429.2861},{"date":"2014-08-13","value":7435.7945},{"date":"2014-08-20","value":7464.4807},{"date":"2014-08-27","value":7457.7742},{"date":"2014-09-03","value":7469.1279},{"date":"2014-09-10","value":7469.9281},{"date":"2014-09-17","value":7483.5998},{"date":"2014-09-24","value":7486.1895},{"date":"2014-10-01","value":7488.0057},{"date":"2014-10-08","value":7482.9629},{"date":"2014-10-15","value":7496.9566},{"date":"2014-10-22","value":7519.85},{"date":"2014-10-29","value":7513.1775},{"date":"2014-11-05","value":7519.1533},{"date":"2014-11-12","value":7543.9069},{"date":"2014-11-19","value":7550.7966},{"date":"2014-11-26","value":7574.4951},{"date":"2014-12-03","value":7568.8306},{"date":"2014-12-10","value":7583.2815},{"date":"2014-12-17","value":7593.4336},{"date":"2014-12-24","value":7623.2614},{"date":"2014-12-31","value":7628.5212},{"date":"2015-01-07","value":7639.8454},{"date":"2015-01-14","value":7657.5115},{"date":"2015-01-21","value":7675.5531},{"date":"2015-01-28","value":7672.8024},{"date":"2015-02-04","value":7674.5733},{"date":"2015-02-11","value":7692.7671},{"date":"2015-02-18","value":7715.5109},{"date":"2015-02-25","value":7744.7949},{"date":"2015-03-04","value":7757.2535},{"date":"2015-03-11","value":7770.358},{"date":"2015-03-18","value":7798.6656},{"date":"2015-03-25","value":7804.0527},{"date":"2015-04-01","value":7830.0111},{"date":"2015-04-08","value":7827.3234},{"date":"2015-04-15","value":7842.8063},{"date":"2015-04-22","value":7842.6862},{"date":"2015-04-29","value":7852.8961},{"date":"2015-05-06","value":7856.1747},{"date":"2015-05-13","value":7867.9205},{"date":"2015-05-20","value":7888.2302},{"date":"2015-05-27","value":7898.1685},{"date":"2015-06-03","value":7901.6235},{"date":"2015-06-10","value":7918.7535},{"date":"2015-06-17","value":7928.2357},{"date":"2015-06-24","value":7941.549},{"date":"2015-07-01","value":7958.6151},{"date":"2015-07-08","value":7953.2353},{"date":"2015-07-15","value":7965.7101},{"date":"2015-07-22","value":7973.0163},{"date":"2015-07-29","value":7974.9128},{"date":"2015-08-05","value":7983.9099},{"date":"2015-08-12","value":8004.0556},{"date":"2015-08-19","value":8020.2926},{"date":"2015-08-26","value":8035.5246},{"date":"2015-09-02","value":8044.4777},{"date":"2015-09-09","value":8049.3611},{"date":"2015-09-16","value":8060.2814},{"date":"2015-09-23","value":8066.5751},{"date":"2015-09-30","value":8090.7945},{"date":"2015-10-07","value":8098.4613},{"date":"2015-10-14","value":8115.4011},{"date":"2015-10-21","value":8118.9365},{"date":"2015-10-28","value":8121.0403},{"date":"2015-11-04","value":8144.1695},{"date":"2015-11-11","value":8166.7838},{"date":"2015-11-18","value":8174.2462},{"date":"2015-11-25","value":8187.0455},{"date":"2015-12-02","value":8201.0745},{"date":"2015-12-09","value":8214.3543},{"date":"2015-12-16","value":8227.4339},{"date":"2015-12-23","value":8236.0514},{"date":"2015-12-30","value":8241.5714},{"date":"2016-01-06","value":8261.1112},{"date":"2016-01-13","value":8265.5999},{"date":"2016-01-20","value":8285.9584},{"date":"2016-01-27","value":8301.462},{"date":"2016-02-03","value":8326.9295},{"date":"2016-02-10","value":8331.985},{"date":"2016-02-17","value":8340.3596},{"date":"2016-02-24","value":8344.1722},{"date":"2016-03-02","value":8392.188},{"date":"2016-03-09","value":8409.2616},{"date":"2016-03-16","value":8413.2061},{"date":"2016-03-23","value":8423.2579},{"date":"2016-03-30","value":8433.2},{"date":"2016-04-06","value":8448.3169},{"date":"2016-04-13","value":8455.3513},{"date":"2016-04-20","value":8475.0767},{"date":"2016-04-27","value":8485.2129},{"date":"2016-05-04","value":8505.37},{"date":"2016-05-11","value":8517.9782},{"date":"2016-05-18","value":8514.9817},{"date":"2016-05-25","value":8536.66},{"date":"2016-06-01","value":8546.7112},{"date":"2016-06-08","value":8554.1427},{"date":"2016-06-15","value":8558.5374},{"date":"2016-06-22","value":8572.6781},{"date":"2016-06-29","value":8605.2052},{"date":"2016-07-06","value":8613.7972},{"date":"2016-07-13","value":8623.4551},{"date":"2016-07-20","value":8611.6046},{"date":"2016-07-27","value":8619.1144},{"date":"2016-08-03","value":8622.256},{"date":"2016-08-10","value":8632.8055},{"date":"2016-08-17","value":8630.39},{"date":"2016-08-24","value":8645.6915},{"date":"2016-08-31","value":8664.5026},{"date":"2016-09-07","value":8672.9093},{"date":"2016-09-14","value":8682.0632},{"date":"2016-09-21","value":8690.5462},{"date":"2016-09-28","value":8700.7151},{"date":"2016-10-05","value":8724.7797},{"date":"2016-10-12","value":8732.9025},{"date":"2016-10-19","value":8740.8821},{"date":"2016-10-26","value":8743.5473},{"date":"2016-11-02","value":8752.2977},{"date":"2016-11-09","value":8757.362},{"date":"2016-11-16","value":8761.6156},{"date":"2016-11-23","value":8760.7356},{"date":"2016-11-30","value":8771.9466},{"date":"2016-12-07","value":8773.8618},{"date":"2016-12-14","value":8760.4883},{"date":"2016-12-21","value":8759.7395},{"date":"2016-12-28","value":8750.6119},{"date":"2017-01-04","value":8770.711},{"date":"2017-01-11","value":8785.0389},{"date":"2017-01-18","value":8787.7023},{"date":"2017-01-25","value":8785.3296},{"date":"2017-02-01","value":8801.7569},{"date":"2017-02-08","value":8800.5387},{"date":"2017-02-15","value":8807.6403},{"date":"2017-02-22","value":8805.8475},{"date":"2017-03-01","value":8813.3619},{"date":"2017-03-08","value":8799.1747},{"date":"2017-03-15","value":8812.563},{"date":"2017-03-22","value":8807.6053},{"date":"2017-03-29","value":8804.7396},{"date":"2017-04-05","value":8823.7134},{"date":"2017-04-12","value":8825.8383},{"date":"2017-04-19","value":8840.3252},{"date":"2017-04-26","value":8847.1744},{"date":"2017-05-03","value":8858.9513},{"date":"2017-05-10","value":8862.7635},{"date":"2017-05-17","value":8866.221},{"date":"2017-05-24","value":8880.3888},{"date":"2017-05-31","value":8875.1084},{"date":"2017-06-07","value":8874.508},{"date":"2017-06-14","value":8876.924},{"date":"2017-06-21","value":8894.4818},{"date":"2017-06-28","value":8892.6277},{"date":"2017-07-05","value":8908.0173},{"date":"2017-07-12","value":8918.7501},{"date":"2017-07-19","value":8928.1279},{"date":"2017-07-26","value":8935.1243},{"date":"2017-08-02","value":8943.2271},{"date":"2017-08-09","value":8951.1042},{"date":"2017-08-16","value":8950.0544},{"date":"2017-08-23","value":8960.9288},{"date":"2017-08-30","value":8963.1011},{"date":"2017-09-06","value":8976.7945},{"date":"2017-09-13","value":8974.2826},{"date":"2017-09-20","value":9012.4289},{"date":"2017-09-27","value":9012.0284},{"date":"2017-10-04","value":9029.6833},{"date":"2017-10-11","value":9045.4506},{"date":"2017-10-18","value":9059.2792},{"date":"2017-10-25","value":9063.0841},{"date":"2017-11-01","value":9072.4594},{"date":"2017-11-08","value":9083.3647},{"date":"2017-11-15","value":9080.0068},{"date":"2017-11-22","value":9088.5138},{"date":"2017-11-29","value":9096.1396},{"date":"2017-12-06","value":9102.4695},{"date":"2017-12-13","value":9097.5864},{"date":"2017-12-20","value":9109.6149},{"date":"2017-12-27","value":9123.3741},{"date":"2018-01-03","value":9127.0044},{"date":"2018-01-10","value":9132.898},{"date":"2018-01-17","value":9144.8838},{"date":"2018-01-24","value":9145.8759},{"date":"2018-01-31","value":9154.9413},{"date":"2018-02-07","value":9159.9185},{"date":"2018-02-14","value":9165.3422},{"date":"2018-02-21","value":9172.765},{"date":"2018-02-28","value":9184.5058},{"date":"2018-03-07","value":9180.6201},{"date":"2018-03-14","value":9186.2012},{"date":"2018-03-21","value":9189.6092},{"date":"2018-03-28","value":9212.7464},{"date":"2018-04-04","value":9257.5912},{"date":"2018-04-11","value":9273.927},{"date":"2018-04-18","value":9279.7796},{"date":"2018-04-25","value":9293.7829},{"date":"2018-05-02","value":9299.2105},{"date":"2018-05-09","value":9298.6056},{"date":"2018-05-16","value":9289.3682},{"date":"2018-05-23","value":9297.1943},{"date":"2018-05-30","value":9306.6625},{"date":"2018-06-06","value":9320.9544},{"date":"2018-06-13","value":9322.5452},{"date":"2018-06-20","value":9363.6129},{"date":"2018-06-27","value":9362.4707},{"date":"2018-07-04","value":9353.1968},{"date":"2018-07-11","value":9373.4755},{"date":"2018-07-18","value":9372.1983},{"date":"2018-07-25","value":9379.9695},{"date":"2018-08-01","value":9381.3886},{"date":"2018-08-08","value":9377.0373},{"date":"2018-08-15","value":9384.4715},{"date":"2018-08-22","value":9398.4885},{"date":"2018-08-29","value":9404.0721},{"date":"2018-09-05","value":9420.3556},{"date":"2018-09-12","value":9427.0032},{"date":"2018-09-19","value":9433.3433},{"date":"2018-09-26","value":9439.2013},{"date":"2018-10-03","value":9467.1505},{"date":"2018-10-10","value":9469.5834},{"date":"2018-10-17","value":9472.0289},{"date":"2018-10-24","value":9485.3902},{"date":"2018-10-31","value":9498.2512},{"date":"2018-11-07","value":9492.3855},{"date":"2018-11-14","value":9508.0397},{"date":"2018-11-21","value":9524.8076},{"date":"2018-11-28","value":9521.1615},{"date":"2018-12-05","value":9546.686},{"date":"2018-12-12","value":9560.0403},{"date":"2018-12-19","value":9564.4417},{"date":"2018-12-26","value":9599.4537},{"date":"2019-01-02","value":9623.3082},{"date":"2019-01-09","value":9632.4449},{"date":"2019-01-16","value":9636.3569},{"date":"2019-01-23","value":9652.8118},{"date":"2019-01-30","value":9646.7717},{"date":"2019-02-06","value":9663.033},{"date":"2019-02-13","value":9677.8117},{"date":"2019-02-20","value":9685.9738},{"date":"2019-02-27","value":9685.2203},{"date":"2019-03-06","value":9688.6571},{"date":"2019-03-13","value":9687.0852},{"date":"2019-03-20","value":9721.9909},{"date":"2019-03-27","value":9708.4593},{"date":"2019-04-03","value":9711.1118},{"date":"2019-04-10","value":9697.3187},{"date":"2019-04-17","value":9715.4264},{"date":"2019-04-24","value":9725.1435},{"date":"2019-05-01","value":9744.8736},{"date":"2019-05-08","value":9747.9628},{"date":"2019-05-15","value":9767.5602},{"date":"2019-05-22","value":9779.8826},{"date":"2019-05-29","value":9772.413},{"date":"2019-06-05","value":9778.8551},{"date":"2019-06-12","value":9796.1091},{"date":"2019-06-19","value":9803.9296},{"date":"2019-06-26","value":9827.8841},{"date":"2019-07-03","value":9824.8997},{"date":"2019-07-10","value":9825.9108},{"date":"2019-07-17","value":9824.0466},{"date":"2019-07-24","value":9839.2099},{"date":"2019-07-31","value":9855.1586},{"date":"2019-08-07","value":9868.4462},{"date":"2019-08-14","value":9872.9658},{"date":"2019-08-21","value":9895.5444},{"date":"2019-08-28","value":9883.3019},{"date":"2019-09-04","value":9893.3024},{"date":"2019-09-11","value":9896.1392},{"date":"2019-09-18","value":9914.6744},{"date":"2019-09-25","value":9933.9739},{"date":"2019-10-02","value":9931.5224},{"date":"2019-10-09","value":9932.5326},{"date":"2019-10-16","value":9956.0773},{"date":"2019-10-23","value":9962.8819},{"date":"2019-10-30","value":9972.4275},{"date":"2019-11-06","value":9982.6791},{"date":"2019-11-13","value":9978.9662},{"date":"2019-11-20","value":9989.2274},{"date":"2019-11-27","value":10012.0568},{"date":"2019-12-04","value":10008.5925},{"date":"2019-12-11","value":10044.9618},{"date":"2019-12-18","value":10029.0935},{"date":"2019-12-25","value":10030.9663},{"date":"2020-01-01","value":10031.2368},{"date":"2020-01-08","value":10044.682},{"date":"2020-01-15","value":10039.7269},{"date":"2020-01-22","value":10053.5163},{"date":"2020-01-29","value":10054.1256},{"date":"2020-02-05","value":10069.3556},{"date":"2020-02-12","value":10063.9663},{"date":"2020-02-19","value":10088.0947},{"date":"2020-02-26","value":10086.0739},{"date":"2020-03-04","value":10112.1704},{"date":"2020-03-11","value":10152.6371},{"date":"2020-03-18","value":10398.4289},{"date":"2020-03-25","value":10631.4572},{"date":"2020-04-01","value":10720.3357},{"date":"2020-04-08","value":10724.9446},{"date":"2020-04-15","value":10748.6136},{"date":"2020-04-22","value":10817.3155},{"date":"2020-04-29","value":10840.3276},{"date":"2020-05-06","value":10878.6765},{"date":"2020-05-13","value":10874.5139},{"date":"2020-05-20","value":10831.463},{"date":"2020-05-27","value":10801.0155},{"date":"2020-06-03","value":10758.6007},{"date":"2020-06-10","value":10735.8932},{"date":"2020-06-17","value":10692.556},{"date":"2020-06-24","value":10652.9869},{"date":"2020-07-01","value":10619.5081},{"date":"2020-07-08","value":10619.4214},{"date":"2020-07-15","value":10616.8173},{"date":"2020-07-22","value":10605.4672},{"date":"2020-07-29","value":10577.2229},{"date":"2020-08-05","value":10576.3604},{"date":"2020-08-12","value":10574.6402},{"date":"2020-08-19","value":10547.3363},{"date":"2020-08-26","value":10538.3978},{"date":"2020-09-02","value":10522.7249},{"date":"2020-09-09","value":10526.3544},{"date":"2020-09-16","value":10511.9888},{"date":"2020-09-23","value":10503.4082},{"date":"2020-09-30","value":10488.5083},{"date":"2020-10-07","value":10470.2007},{"date":"2020-10-14","value":10446.6067},{"date":"2020-10-21","value":10447.1114},{"date":"2020-10-28","value":10421.5796},{"date":"2020-11-04","value":10406.8578},{"date":"2020-11-11","value":10420.0731},{"date":"2020-11-18","value":10383.5193},{"date":"2020-11-25","value":10362.5345},{"date":"2020-12-02","value":10348.5228},{"date":"2020-12-09","value":10339.9725},{"date":"2020-12-16","value":10341.2224},{"date":"2020-12-23","value":10340.2416},{"date":"2020-12-30","value":10343.0347},{"date":"2021-01-06","value":10340.1817},{"date":"2021-01-13","value":10326.3746},{"date":"2021-01-20","value":10320.0327},{"date":"2021-01-27","value":10328.1467},{"date":"2021-02-03","value":10346.8285},{"date":"2021-02-10","value":10362.9947},{"date":"2021-02-17","value":10375.5036},{"date":"2021-02-24","value":10379.9761},{"date":"2021-03-03","value":10383.8392},{"date":"2021-03-10","value":10389.0343},{"date":"2021-03-17","value":10357.6735},{"date":"2021-03-24","value":10366.3275},{"date":"2021-03-31","value":10366.4244},{"date":"2021-04-07","value":10356.7896},{"date":"2021-04-14","value":10341.3655},{"date":"2021-04-21","value":10329.8913},{"date":"2021-04-28","value":10342.6855},{"date":"2021-05-05","value":10353.2718},{"date":"2021-05-12","value":10373.1203},{"date":"2021-05-19","value":10373.844},{"date":"2021-05-26","value":10367.2479},{"date":"2021-06-02","value":10355.8401},{"date":"2021-06-09","value":10366.163},{"date":"2021-06-16","value":10327.6331},{"date":"2021-06-23","value":10322.3745},{"date":"2021-06-30","value":10351.5112},{"date":"2021-07-07","value":10356.0172},{"date":"2021-07-14","value":10361.6976},{"date":"2021-07-21","value":10373.964},{"date":"2021-07-28","value":10392.7459},{"date":"2021-08-04","value":10401.6563},{"date":"2021-08-11","value":10409.4813},{"date":"2021-08-18","value":10410.5597},{"date":"2021-08-25","value":10422.7822},{"date":"2021-09-01","value":10442.1195},{"date":"2021-09-08","value":10447.1306},{"date":"2021-09-15","value":10453.4686},{"date":"2021-09-22","value":10442.6916},{"date":"2021-09-29","value":10466.463},{"date":"2021-10-06","value":10473.3645},{"date":"2021-10-13","value":10499.2535},{"date":"2021-10-20","value":10507.9825},{"date":"2021-10-27","value":10517.5643},{"date":"2021-11-03","value":10553.3515},{"date":"2021-11-10","value":10560.0132},{"date":"2021-11-17","value":10582.2324},{"date":"2021-11-24","value":10600.1581},{"date":"2021-12-01","value":10631.8758},{"date":"2021-12-08","value":10656.31},{"date":"2021-12-15","value":10692.474},{"date":"2021-12-22","value":10728.6353},{"date":"2021-12-29","value":10762.5992},{"date":"2022-01-05","value":10772.1214},{"date":"2022-01-12","value":10787.0669},{"date":"2022-01-19","value":10785.7615},{"date":"2022-01-26","value":10792.2313},{"date":"2022-02-02","value":10801.294},{"date":"2022-02-09","value":10818.4583},{"date":"2022-02-16","value":10829.0898},{"date":"2022-02-23","value":10856.0027},{"date":"2022-03-02","value":10900.3015},{"date":"2022-03-09","value":10932.4616},{"date":"2022-03-16","value":10949.2751},{"date":"2022-03-23","value":10976.3329},{"date":"2022-03-30","value":11003.5827},{"date":"2022-04-06","value":11021.3827},{"date":"2022-04-13","value":11055.6367},{"date":"2022-04-20","value":11093.8758},{"date":"2022-04-27","value":11110.979},{"date":"2022-05-04","value":11141.7405},{"date":"2022-05-11","value":11187.0051},{"date":"2022-05-18","value":11209.4378},{"date":"2022-05-25","value":11250.9848},{"date":"2022-06-01","value":11284.6047},{"date":"2022-06-08","value":11320.6},{"date":"2022-06-15","value":11350.5964},{"date":"2022-06-22","value":11396.5154},{"date":"2022-06-29","value":11410.3922},{"date":"2022-07-06","value":11432.4412},{"date":"2022-07-13","value":11459.4066},{"date":"2022-07-20","value":11493.5679},{"date":"2022-07-27","value":11511.2564},{"date":"2022-08-03","value":11529.5336},{"date":"2022-08-10","value":11564.521},{"date":"2022-08-17","value":11584.1726},{"date":"2022-08-24","value":11604.9633},{"date":"2022-08-31","value":11622.9607},{"date":"2022-09-07","value":11631.8277},{"date":"2022-09-14","value":11665.0679},{"date":"2022-09-21","value":11701.8782},{"date":"2022-09-28","value":11710.4641},{"date":"2022-10-05","value":11747.9552},{"date":"2022-10-12","value":11774.6196},{"date":"2022-10-19","value":11784.8257},{"date":"2022-10-26","value":11809.7685},{"date":"2022-11-02","value":11837.9126},{"date":"2022-11-09","value":11852.4548},{"date":"2022-11-16","value":11872.3202},{"date":"2022-11-23","value":11893.044},{"date":"2022-11-30","value":11896.6316},{"date":"2022-12-07","value":11981.2825},{"date":"2022-12-14","value":11993.8389},{"date":"2022-12-21","value":11993.8433},{"date":"2022-12-28","value":11987.7635},{"date":"2023-01-04","value":12011.3785},{"date":"2023-01-11","value":12015.5779},{"date":"2023-01-18","value":12041.5616},{"date":"2023-01-25","value":12062.7299},{"date":"2023-02-01","value":12081.9223},{"date":"2023-02-08","value":12082.5515},{"date":"2023-02-15","value":12100.3133},{"date":"2023-02-22","value":12094.1178},{"date":"2023-03-01","value":12107.4297},{"date":"2023-03-08","value":12100.1813},{"date":"2023-03-15","value":12158.3422},{"date":"2023-03-22","value":12102.2336},{"date":"2023-03-29","value":12094.1585},{"date":"2023-04-05","value":12089.046},{"date":"2023-04-12","value":12080.6535},{"date":"2023-04-19","value":12088.8072},{"date":"2023-04-26","value":12105.086},{"date":"2023-05-03","value":12098.4109},{"date":"2023-05-10","value":12110.2332},{"date":"2023-05-17","value":12112.916},{"date":"2023-05-24","value":12115.4169},{"date":"2023-05-31","value":12120.7915},{"date":"2023-06-07","value":12085.6314},{"date":"2023-06-14","value":12097.1799},{"date":"2023-06-21","value":12107.071},{"date":"2023-06-28","value":12089.8081},{"date":"2023-07-05","value":12092.2374},{"date":"2023-07-12","value":12104.2995},{"date":"2023-07-19","value":12119.7764},{"date":"2023-07-26","value":12127.8594},{"date":"2023-08-02","value":12147.5207},{"date":"2023-08-09","value":12150.9429},{"date":"2023-08-16","value":12171.132},{"date":"2023-08-23","value":12185.0146},{"date":"2023-08-30","value":12191.0619},{"date":"2023-09-06","value":12199.1795},{"date":"2023-09-13","value":12204.7685},{"date":"2023-09-20","value":12210.5689},{"date":"2023-09-27","value":12214.2997},{"date":"2023-10-04","value":12243.9719},{"date":"2023-10-11","value":12258.1895},{"date":"2023-10-18","value":12253.6948},{"date":"2023-10-25","value":12276.2621},{"date":"2023-11-01","value":12258.0459},{"date":"2023-11-08","value":12252.9748},{"date":"2023-11-15","value":12256.8326},{"date":"2023-11-22","value":12275.0475},{"date":"2023-11-29","value":12282.5189},{"date":"2023-12-06","value":12280.9394},{"date":"2023-12-13","value":12274.1688},{"date":"2023-12-20","value":12269.1176},{"date":"2023-12-27","value":12264.3694},{"date":"2024-01-03","value":12268.1638},{"date":"2024-01-10","value":12287.0173},{"date":"2024-01-17","value":12294.315},{"date":"2024-01-24","value":12296.5849},{"date":"2024-01-31","value":12332.5139},{"date":"2024-02-07","value":12319.3711},{"date":"2024-02-14","value":12338.7988},{"date":"2024-02-21","value":12335.1987},{"date":"2024-02-28","value":12355.3649},{"date":"2024-03-06","value":12335.8714},{"date":"2024-03-13","value":12341.9575},{"date":"2024-03-20","value":12342.4916},{"date":"2024-03-27","value":12349.0562},{"date":"2024-04-03","value":12340.8812},{"date":"2024-04-10","value":12339.3107},{"date":"2024-04-17","value":12341.1924},{"date":"2024-04-24","value":12357.9706},{"date":"2024-05-01","value":12378.3736},{"date":"2024-05-08","value":12385.5875},{"date":"2024-05-15","value":12392.9993},{"date":"2024-05-22","value":12382.9868},{"date":"2024-05-29","value":12385.632},{"date":"2024-06-05","value":12396.3347},{"date":"2024-06-12","value":12403.6021},{"date":"2024-06-19","value":12415.8748},{"date":"2024-06-26","value":12424.2871},{"date":"2024-07-03","value":12424.3788},{"date":"2024-07-10","value":12427.4516},{"date":"2024-07-17","value":12433.7158},{"date":"2024-07-24","value":12446.6324},{"date":"2024-07-31","value":12459.1701},{"date":"2024-08-07","value":12457.4689},{"date":"2024-08-14","value":12464.9636},{"date":"2024-08-21","value":12478.2958},{"date":"2024-08-28","value":12471.3352},{"date":"2024-09-04","value":12477.5527},{"date":"2024-09-11","value":12483.8595},{"date":"2024-09-18","value":12498.4592},{"date":"2024-09-25","value":12502.669},{"date":"2024-10-02","value":12509.0174},{"date":"2024-10-09","value":12510.9681},{"date":"2024-10-16","value":12533.3457},{"date":"2024-10-23","value":12541.3365},{"date":"2024-10-30","value":12556.2947},{"date":"2024-11-06","value":12544.9781},{"date":"2024-11-13","value":12561.0688},{"date":"2024-11-20","value":12558.1264},{"date":"2024-11-27","value":12571.7044},{"date":"2024-12-04","value":12577.4464},{"date":"2024-12-11","value":12599.9226},{"date":"2024-12-18","value":12600.642},{"date":"2024-12-25","value":12610.0464},{"date":"2025-01-01","value":12600.4743},{"date":"2025-01-08","value":12610.6079},{"date":"2025-01-15","value":12614.3112},{"date":"2025-01-22","value":12644.5063},{"date":"2025-01-29","value":12640.1945},{"date":"2025-02-05","value":12642.6025},{"date":"2025-02-12","value":12656.8411},{"date":"2025-02-19","value":12686.7918},{"date":"2025-02-26","value":12691.5167},{"date":"2025-03-05","value":12707.4104},{"date":"2025-03-12","value":12719.5391},{"date":"2025-03-19","value":12730.5963},{"date":"2025-03-26","value":12737.2307},{"date":"2025-04-02","value":12733.3355},{"date":"2025-04-09","value":12761.2944},{"date":"2025-04-16","value":12800.5371},{"date":"2025-04-23","value":12810.3615},{"date":"2025-04-30","value":12830.7638},{"date":"2025-05-07","value":12825.2464},{"date":"2025-05-14","value":12840.9331},{"date":"2025-05-21","value":12859.2293},{"date":"2025-05-28","value":12861.9282},{"date":"2025-06-04","value":12868.1528},{"date":"2025-06-11","value":12885.4417},{"date":"2025-06-18","value":12903.9684},{"date":"2025-06-25","value":12918.5787},{"date":"2025-07-02","value":12947.713},{"date":"2025-07-09","value":12958.5261},{"date":"2025-07-16","value":12971.5021},{"date":"2025-07-23","value":12987.979},{"date":"2025-07-30","value":13001.4037},{"date":"2025-08-06","value":13014.6621},{"date":"2025-08-13","value":13030.199},{"date":"2025-08-20","value":13040.3498},{"date":"2025-08-27","value":13063.6724},{"date":"2025-09-03","value":13070.2233},{"date":"2025-09-10","value":13080.2443},{"date":"2025-09-17","value":13093.7507},{"date":"2025-09-24","value":13106.3303},{"date":"2025-10-01","value":13135.565},{"date":"2025-10-08","value":13142.0228},{"date":"2025-10-15","value":13167.998},{"date":"2025-10-22","value":13181.843},{"date":"2025-10-29","value":13179.2801},{"date":"2025-11-05","value":13201.2318},{"date":"2025-11-12","value":13230.9709},{"date":"2025-11-19","value":13246.1934},{"date":"2025-11-26","value":13272.1441},{"date":"2025-12-03","value":13270.565},{"date":"2025-12-10","value":13301.1737},{"date":"2025-12-17","value":13313.1764},{"date":"2025-12-24","value":13333.7662},{"date":"2025-12-31","value":13333.8096},{"date":"2026-01-07","value":13369.8734},{"date":"2026-01-14","value":13395.0085},{"date":"2026-01-21","value":13436.8043},{"date":"2026-01-28","value":13441.2913},{"date":"2026-02-04","value":13485.1626},{"date":"2026-02-11","value":13519.4754},{"date":"2026-02-18","value":13538.93},{"date":"2026-02-25","value":13547.5903},{"date":"2026-03-04","value":13575.3536},{"date":"2026-03-11","value":13595.6264},{"date":"2026-03-18","value":13606.2713},{"date":"2026-03-25","value":13635.7642},{"date":"2026-04-01","value":13690.3637},{"date":"2026-04-08","value":13708.1128},{"date":"2026-04-15","value":13720.2749},{"date":"2026-04-22","value":13730.4986},{"date":"2026-04-29","value":13741.956},{"date":"2026-05-06","value":13755.1431},{"date":"2026-05-13","value":13779.7617},{"date":"2026-05-20","value":13808.1607},{"date":"2026-05-27","value":13818.9035},{"date":"2026-06-03","value":13814.1809},{"date":"2026-06-10","value":13856.7619},{"date":"2026-06-17","value":13862.7165},{"date":"2026-06-24","value":13874.9799},{"date":"2026-07-01","value":13862.2869},{"date":"2026-07-08","value":13866.0274},{"date":"2026-07-15","value":13908.401},{"date":"2026-07-22","value":13903.1437},{"date":"2026-07-29","value":13925.5485},{"date":"2026-08-05","value":13954.0355},{"date":"2026-08-12","value":13981.5391},{"date":"2026-08-19","value":14017.2416},{"date":"2026-08-26","value":14035.4951},{"date":"2026-09-02","value":14028.6429},{"date":"2026-09-09","value":14062.4324}]}}}