{"success":true,"provider":"static-cache","schema":1,"cachedAt":"2026-09-22T00:21:13.921Z","code":"ftse","preferredSource":"yahoo","sources":{"yahoo":{"source":"yahoo","count":940,"from":"2023-01-03","to":"2026-09-21","points":[{"date":"2023-01-03","value":7554.100098},{"date":"2023-01-04","value":7585.200195},{"date":"2023-01-05","value":7633.5},{"date":"2023-01-06","value":7699.5},{"date":"2023-01-09","value":7724.899902},{"date":"2023-01-10","value":7694.5},{"date":"2023-01-11","value":7725},{"date":"2023-01-12","value":7794},{"date":"2023-01-13","value":7844.100098},{"date":"2023-01-16","value":7860.100098},{"date":"2023-01-17","value":7851},{"date":"2023-01-18","value":7830.700195},{"date":"2023-01-19","value":7747.299805},{"date":"2023-01-20","value":7770.600098},{"date":"2023-01-23","value":7784.700195},{"date":"2023-01-24","value":7757.399902},{"date":"2023-01-25","value":7744.899902},{"date":"2023-01-26","value":7761.100098},{"date":"2023-01-27","value":7765.200195},{"date":"2023-01-30","value":7784.899902},{"date":"2023-01-31","value":7771.700195},{"date":"2023-02-01","value":7761.100098},{"date":"2023-02-02","value":7820.200195},{"date":"2023-02-03","value":7901.799805},{"date":"2023-02-06","value":7836.700195},{"date":"2023-02-07","value":7864.700195},{"date":"2023-02-08","value":7885.200195},{"date":"2023-02-09","value":7911.200195},{"date":"2023-02-10","value":7882.5},{"date":"2023-02-13","value":7947.600098},{"date":"2023-02-14","value":7953.899902},{"date":"2023-02-15","value":7997.799805},{"date":"2023-02-16","value":8012.5},{"date":"2023-02-17","value":8004.399902},{"date":"2023-02-20","value":8014.299805},{"date":"2023-02-21","value":7977.799805},{"date":"2023-02-22","value":7930.600098},{"date":"2023-02-23","value":7907.700195},{"date":"2023-02-24","value":7878.700195},{"date":"2023-02-27","value":7935.100098},{"date":"2023-02-28","value":7876.299805},{"date":"2023-03-01","value":7914.899902},{"date":"2023-03-02","value":7944},{"date":"2023-03-03","value":7947.100098},{"date":"2023-03-06","value":7929.799805},{"date":"2023-03-07","value":7919.5},{"date":"2023-03-08","value":7929.899902},{"date":"2023-03-09","value":7880},{"date":"2023-03-10","value":7748.399902},{"date":"2023-03-13","value":7548.600098},{"date":"2023-03-14","value":7637.100098},{"date":"2023-03-15","value":7344.5},{"date":"2023-03-16","value":7410},{"date":"2023-03-17","value":7335.399902},{"date":"2023-03-20","value":7403.899902},{"date":"2023-03-21","value":7536.200195},{"date":"2023-03-22","value":7566.799805},{"date":"2023-03-23","value":7499.600098},{"date":"2023-03-24","value":7405.5},{"date":"2023-03-27","value":7471.799805},{"date":"2023-03-28","value":7484.299805},{"date":"2023-03-29","value":7564.299805},{"date":"2023-03-30","value":7620.399902},{"date":"2023-03-31","value":7631.700195},{"date":"2023-04-03","value":7673},{"date":"2023-04-04","value":7634.5},{"date":"2023-04-05","value":7662.899902},{"date":"2023-04-06","value":7741.600098},{"date":"2023-04-11","value":7785.700195},{"date":"2023-04-12","value":7824.799805},{"date":"2023-04-13","value":7843.399902},{"date":"2023-04-14","value":7871.899902},{"date":"2023-04-17","value":7879.5},{"date":"2023-04-18","value":7909.399902},{"date":"2023-04-19","value":7898.799805},{"date":"2023-04-20","value":7902.600098},{"date":"2023-04-21","value":7914.100098},{"date":"2023-04-24","value":7912.200195},{"date":"2023-04-25","value":7891.100098},{"date":"2023-04-26","value":7852.600098},{"date":"2023-04-27","value":7831.600098},{"date":"2023-04-28","value":7870.600098},{"date":"2023-05-02","value":7773},{"date":"2023-05-03","value":7788.399902},{"date":"2023-05-04","value":7702.600098},{"date":"2023-05-05","value":7778.399902},{"date":"2023-05-09","value":7764.100098},{"date":"2023-05-10","value":7741.299805},{"date":"2023-05-11","value":7730.600098},{"date":"2023-05-12","value":7754.600098},{"date":"2023-05-15","value":7777.700195},{"date":"2023-05-16","value":7751.100098},{"date":"2023-05-17","value":7723.200195},{"date":"2023-05-18","value":7742.299805},{"date":"2023-05-19","value":7756.899902},{"date":"2023-05-22","value":7771},{"date":"2023-05-23","value":7763},{"date":"2023-05-24","value":7627.100098},{"date":"2023-05-25","value":7570.899902},{"date":"2023-05-26","value":7627.200195},{"date":"2023-05-30","value":7522.100098},{"date":"2023-05-31","value":7446.100098},{"date":"2023-06-01","value":7490.299805},{"date":"2023-06-02","value":7607.299805},{"date":"2023-06-05","value":7600},{"date":"2023-06-06","value":7628.100098},{"date":"2023-06-07","value":7624.299805},{"date":"2023-06-08","value":7599.700195},{"date":"2023-06-09","value":7562.399902},{"date":"2023-06-12","value":7570.700195},{"date":"2023-06-13","value":7594.799805},{"date":"2023-06-14","value":7602.700195},{"date":"2023-06-15","value":7628.299805},{"date":"2023-06-16","value":7642.700195},{"date":"2023-06-19","value":7588.5},{"date":"2023-06-20","value":7569.299805},{"date":"2023-06-21","value":7559.200195},{"date":"2023-06-22","value":7502},{"date":"2023-06-23","value":7461.899902},{"date":"2023-06-26","value":7453.600098},{"date":"2023-06-27","value":7461.5},{"date":"2023-06-28","value":7500.5},{"date":"2023-06-29","value":7471.700195},{"date":"2023-06-30","value":7531.5},{"date":"2023-07-03","value":7527.299805},{"date":"2023-07-04","value":7519.700195},{"date":"2023-07-05","value":7442.100098},{"date":"2023-07-06","value":7280.5},{"date":"2023-07-07","value":7256.899902},{"date":"2023-07-10","value":7273.799805},{"date":"2023-07-11","value":7282.5},{"date":"2023-07-12","value":7416.100098},{"date":"2023-07-13","value":7440.200195},{"date":"2023-07-14","value":7434.600098},{"date":"2023-07-17","value":7406.399902},{"date":"2023-07-18","value":7453.700195},{"date":"2023-07-19","value":7588.200195},{"date":"2023-07-20","value":7646.100098},{"date":"2023-07-21","value":7663.700195},{"date":"2023-07-24","value":7678.600098},{"date":"2023-07-25","value":7691.799805},{"date":"2023-07-26","value":7676.899902},{"date":"2023-07-27","value":7692.799805},{"date":"2023-07-28","value":7694.299805},{"date":"2023-07-31","value":7699.399902},{"date":"2023-08-01","value":7666.299805},{"date":"2023-08-02","value":7561.600098},{"date":"2023-08-03","value":7529.200195},{"date":"2023-08-04","value":7564.399902},{"date":"2023-08-07","value":7554.5},{"date":"2023-08-08","value":7527.399902},{"date":"2023-08-09","value":7587.299805},{"date":"2023-08-10","value":7618.600098},{"date":"2023-08-11","value":7524.200195},{"date":"2023-08-14","value":7507.200195},{"date":"2023-08-15","value":7389.600098},{"date":"2023-08-16","value":7356.899902},{"date":"2023-08-17","value":7310.200195},{"date":"2023-08-18","value":7262.399902},{"date":"2023-08-21","value":7257.799805},{"date":"2023-08-22","value":7270.799805},{"date":"2023-08-23","value":7320.5},{"date":"2023-08-24","value":7333.600098},{"date":"2023-08-25","value":7338.600098},{"date":"2023-08-29","value":7465},{"date":"2023-08-30","value":7473.700195},{"date":"2023-08-31","value":7439.100098},{"date":"2023-09-01","value":7464.5},{"date":"2023-09-04","value":7452.799805},{"date":"2023-09-05","value":7437.899902},{"date":"2023-09-06","value":7426.100098},{"date":"2023-09-07","value":7441.700195},{"date":"2023-09-08","value":7478.200195},{"date":"2023-09-11","value":7496.899902},{"date":"2023-09-12","value":7527.5},{"date":"2023-09-13","value":7526},{"date":"2023-09-14","value":7673.100098},{"date":"2023-09-15","value":7711.399902},{"date":"2023-09-18","value":7652.899902},{"date":"2023-09-19","value":7660.200195},{"date":"2023-09-20","value":7731.700195},{"date":"2023-09-21","value":7678.600098},{"date":"2023-09-22","value":7683.899902},{"date":"2023-09-25","value":7624},{"date":"2023-09-26","value":7625.700195},{"date":"2023-09-27","value":7593.200195},{"date":"2023-09-28","value":7601.899902},{"date":"2023-09-29","value":7608.100098},{"date":"2023-10-02","value":7510.700195},{"date":"2023-10-03","value":7470.200195},{"date":"2023-10-04","value":7412.5},{"date":"2023-10-05","value":7451.5},{"date":"2023-10-06","value":7494.600098},{"date":"2023-10-09","value":7492.200195},{"date":"2023-10-10","value":7628.200195},{"date":"2023-10-11","value":7620},{"date":"2023-10-12","value":7644.799805},{"date":"2023-10-13","value":7599.600098},{"date":"2023-10-16","value":7630.600098},{"date":"2023-10-17","value":7675.200195},{"date":"2023-10-18","value":7588},{"date":"2023-10-19","value":7499.5},{"date":"2023-10-20","value":7402.100098},{"date":"2023-10-23","value":7374.799805},{"date":"2023-10-24","value":7389.700195},{"date":"2023-10-25","value":7414.299805},{"date":"2023-10-26","value":7354.600098},{"date":"2023-10-27","value":7291.299805},{"date":"2023-10-30","value":7327.399902},{"date":"2023-10-31","value":7321.700195},{"date":"2023-11-01","value":7342.399902},{"date":"2023-11-02","value":7446.5},{"date":"2023-11-03","value":7417.700195},{"date":"2023-11-06","value":7417.799805},{"date":"2023-11-07","value":7410},{"date":"2023-11-08","value":7401.700195},{"date":"2023-11-09","value":7455.700195},{"date":"2023-11-10","value":7360.600098},{"date":"2023-11-13","value":7425.799805},{"date":"2023-11-14","value":7440.5},{"date":"2023-11-15","value":7486.899902},{"date":"2023-11-16","value":7411},{"date":"2023-11-17","value":7504.299805},{"date":"2023-11-20","value":7496.399902},{"date":"2023-11-21","value":7482},{"date":"2023-11-22","value":7469.5},{"date":"2023-11-23","value":7483.600098},{"date":"2023-11-24","value":7488.200195},{"date":"2023-11-27","value":7460.700195},{"date":"2023-11-28","value":7455.200195},{"date":"2023-11-29","value":7423.5},{"date":"2023-11-30","value":7453.799805},{"date":"2023-12-01","value":7529.399902},{"date":"2023-12-04","value":7513},{"date":"2023-12-05","value":7489.799805},{"date":"2023-12-06","value":7515.399902},{"date":"2023-12-07","value":7513.700195},{"date":"2023-12-08","value":7554.5},{"date":"2023-12-11","value":7544.899902},{"date":"2023-12-12","value":7542.799805},{"date":"2023-12-13","value":7548.399902},{"date":"2023-12-14","value":7649},{"date":"2023-12-15","value":7576.399902},{"date":"2023-12-18","value":7614.5},{"date":"2023-12-19","value":7638},{"date":"2023-12-20","value":7715.700195},{"date":"2023-12-21","value":7694.700195},{"date":"2023-12-22","value":7697.5},{"date":"2023-12-27","value":7725},{"date":"2023-12-28","value":7722.700195},{"date":"2023-12-29","value":7733.200195},{"date":"2024-01-02","value":7721.5},{"date":"2024-01-03","value":7682.299805},{"date":"2024-01-04","value":7723.100098},{"date":"2024-01-05","value":7689.600098},{"date":"2024-01-08","value":7694.200195},{"date":"2024-01-09","value":7684},{"date":"2024-01-10","value":7651.799805},{"date":"2024-01-11","value":7576.600098},{"date":"2024-01-12","value":7624.899902},{"date":"2024-01-15","value":7594.899902},{"date":"2024-01-16","value":7558.299805},{"date":"2024-01-17","value":7446.299805},{"date":"2024-01-18","value":7459.100098},{"date":"2024-01-19","value":7461.899902},{"date":"2024-01-22","value":7487.700195},{"date":"2024-01-23","value":7485.700195},{"date":"2024-01-24","value":7527.700195},{"date":"2024-01-25","value":7529.700195},{"date":"2024-01-26","value":7635.100098},{"date":"2024-01-29","value":7632.700195},{"date":"2024-01-30","value":7666.299805},{"date":"2024-01-31","value":7630.600098},{"date":"2024-02-01","value":7622.200195},{"date":"2024-02-02","value":7615.5},{"date":"2024-02-05","value":7612.899902},{"date":"2024-02-06","value":7681},{"date":"2024-02-07","value":7628.799805},{"date":"2024-02-08","value":7595.5},{"date":"2024-02-09","value":7572.600098},{"date":"2024-02-12","value":7573.700195},{"date":"2024-02-13","value":7512.299805},{"date":"2024-02-14","value":7568.399902},{"date":"2024-02-15","value":7597.5},{"date":"2024-02-16","value":7711.700195},{"date":"2024-02-19","value":7728.5},{"date":"2024-02-20","value":7719.200195},{"date":"2024-02-21","value":7662.5},{"date":"2024-02-22","value":7684.5},{"date":"2024-02-23","value":7706.299805},{"date":"2024-02-26","value":7684.299805},{"date":"2024-02-27","value":7683},{"date":"2024-02-28","value":7625},{"date":"2024-02-29","value":7630},{"date":"2024-03-01","value":7682.5},{"date":"2024-03-04","value":7640.299805},{"date":"2024-03-05","value":7646.200195},{"date":"2024-03-06","value":7679.299805},{"date":"2024-03-07","value":7692.5},{"date":"2024-03-08","value":7659.700195},{"date":"2024-03-11","value":7669.200195},{"date":"2024-03-12","value":7747.799805},{"date":"2024-03-13","value":7772.200195},{"date":"2024-03-14","value":7743.200195},{"date":"2024-03-15","value":7727.399902},{"date":"2024-03-18","value":7722.600098},{"date":"2024-03-19","value":7738.299805},{"date":"2024-03-20","value":7737.399902},{"date":"2024-03-21","value":7882.600098},{"date":"2024-03-22","value":7930.899902},{"date":"2024-03-25","value":7917.600098},{"date":"2024-03-26","value":7931},{"date":"2024-03-27","value":7932},{"date":"2024-03-28","value":7952.600098},{"date":"2024-04-02","value":7935.100098},{"date":"2024-04-03","value":7937.399902},{"date":"2024-04-04","value":7975.899902},{"date":"2024-04-05","value":7911.200195},{"date":"2024-04-08","value":7943.5},{"date":"2024-04-09","value":7934.799805},{"date":"2024-04-10","value":7961.200195},{"date":"2024-04-11","value":7923.799805},{"date":"2024-04-12","value":7995.600098},{"date":"2024-04-15","value":7965.5},{"date":"2024-04-16","value":7820.399902},{"date":"2024-04-17","value":7848},{"date":"2024-04-18","value":7877.100098},{"date":"2024-04-19","value":7895.899902},{"date":"2024-04-22","value":8023.899902},{"date":"2024-04-23","value":8044.799805},{"date":"2024-04-24","value":8040.399902},{"date":"2024-04-25","value":8078.899902},{"date":"2024-04-26","value":8139.799805},{"date":"2024-04-29","value":8147},{"date":"2024-04-30","value":8144.100098},{"date":"2024-05-01","value":8121.200195},{"date":"2024-05-02","value":8172.200195},{"date":"2024-05-03","value":8213.5},{"date":"2024-05-07","value":8313.700195},{"date":"2024-05-08","value":8354.099609},{"date":"2024-05-09","value":8381.400391},{"date":"2024-05-10","value":8433.799805},{"date":"2024-05-13","value":8415},{"date":"2024-05-14","value":8428.099609},{"date":"2024-05-15","value":8445.799805},{"date":"2024-05-16","value":8438.700195},{"date":"2024-05-17","value":8420.299805},{"date":"2024-05-20","value":8424.200195},{"date":"2024-05-21","value":8416.5},{"date":"2024-05-22","value":8370.299805},{"date":"2024-05-23","value":8339.200195},{"date":"2024-05-24","value":8317.599609},{"date":"2024-05-28","value":8254.200195},{"date":"2024-05-29","value":8183.100098},{"date":"2024-05-30","value":8231.099609},{"date":"2024-05-31","value":8275.400391},{"date":"2024-06-03","value":8262.799805},{"date":"2024-06-04","value":8232},{"date":"2024-06-05","value":8247},{"date":"2024-06-06","value":8285.299805},{"date":"2024-06-07","value":8245.400391},{"date":"2024-06-10","value":8228.5},{"date":"2024-06-11","value":8147.799805},{"date":"2024-06-12","value":8215.5},{"date":"2024-06-13","value":8163.700195},{"date":"2024-06-14","value":8146.899902},{"date":"2024-06-17","value":8142.200195},{"date":"2024-06-18","value":8191.299805},{"date":"2024-06-19","value":8205.099609},{"date":"2024-06-20","value":8272.5},{"date":"2024-06-21","value":8237.700195},{"date":"2024-06-24","value":8281.599609},{"date":"2024-06-25","value":8247.799805},{"date":"2024-06-26","value":8225.299805},{"date":"2024-06-27","value":8179.700195},{"date":"2024-06-28","value":8164.100098},{"date":"2024-07-01","value":8166.799805},{"date":"2024-07-02","value":8121.200195},{"date":"2024-07-03","value":8171.100098},{"date":"2024-07-04","value":8241.299805},{"date":"2024-07-05","value":8203.900391},{"date":"2024-07-08","value":8193.5},{"date":"2024-07-09","value":8139.799805},{"date":"2024-07-10","value":8193.5},{"date":"2024-07-11","value":8223.299805},{"date":"2024-07-12","value":8252.900391},{"date":"2024-07-15","value":8183},{"date":"2024-07-16","value":8164.899902},{"date":"2024-07-17","value":8187.5},{"date":"2024-07-18","value":8204.900391},{"date":"2024-07-19","value":8155.700195},{"date":"2024-07-22","value":8198.799805},{"date":"2024-07-23","value":8167.399902},{"date":"2024-07-24","value":8153.700195},{"date":"2024-07-25","value":8186.399902},{"date":"2024-07-26","value":8285.700195},{"date":"2024-07-29","value":8292.400391},{"date":"2024-07-30","value":8274.400391},{"date":"2024-07-31","value":8368},{"date":"2024-08-01","value":8283.400391},{"date":"2024-08-02","value":8174.700195},{"date":"2024-08-05","value":8008.200195},{"date":"2024-08-06","value":8026.700195},{"date":"2024-08-07","value":8166.899902},{"date":"2024-08-08","value":8145},{"date":"2024-08-09","value":8168.100098},{"date":"2024-08-12","value":8210.299805},{"date":"2024-08-13","value":8235.200195},{"date":"2024-08-14","value":8281.099609},{"date":"2024-08-15","value":8347.400391},{"date":"2024-08-16","value":8311.400391},{"date":"2024-08-19","value":8356.900391},{"date":"2024-08-20","value":8273.299805},{"date":"2024-08-21","value":8283.400391},{"date":"2024-08-22","value":8288},{"date":"2024-08-23","value":8327.799805},{"date":"2024-08-27","value":8345.5},{"date":"2024-08-28","value":8343.900391},{"date":"2024-08-29","value":8379.599609},{"date":"2024-08-30","value":8376.599609},{"date":"2024-09-02","value":8363.799805},{"date":"2024-09-03","value":8298.5},{"date":"2024-09-04","value":8269.599609},{"date":"2024-09-05","value":8241.700195},{"date":"2024-09-06","value":8181.5},{"date":"2024-09-09","value":8270.799805},{"date":"2024-09-10","value":8206},{"date":"2024-09-11","value":8193.900391},{"date":"2024-09-12","value":8241},{"date":"2024-09-13","value":8273.099609},{"date":"2024-09-16","value":8278.400391},{"date":"2024-09-17","value":8309.900391},{"date":"2024-09-18","value":8253.700195},{"date":"2024-09-19","value":8328.700195},{"date":"2024-09-20","value":8230},{"date":"2024-09-23","value":8259.700195},{"date":"2024-09-24","value":8282.799805},{"date":"2024-09-25","value":8268.700195},{"date":"2024-09-26","value":8284.900391},{"date":"2024-09-27","value":8320.799805},{"date":"2024-09-30","value":8237},{"date":"2024-10-01","value":8276.700195},{"date":"2024-10-02","value":8290.900391},{"date":"2024-10-03","value":8282.5},{"date":"2024-10-04","value":8280.599609},{"date":"2024-10-07","value":8303.599609},{"date":"2024-10-08","value":8190.600098},{"date":"2024-10-09","value":8243.700195},{"date":"2024-10-10","value":8237.700195},{"date":"2024-10-11","value":8253.700195},{"date":"2024-10-14","value":8292.700195},{"date":"2024-10-15","value":8249.299805},{"date":"2024-10-16","value":8329.099609},{"date":"2024-10-17","value":8385.099609},{"date":"2024-10-18","value":8358.299805},{"date":"2024-10-21","value":8318.200195},{"date":"2024-10-22","value":8306.5},{"date":"2024-10-23","value":8258.599609},{"date":"2024-10-24","value":8269.400391},{"date":"2024-10-25","value":8248.799805},{"date":"2024-10-28","value":8285.599609},{"date":"2024-10-29","value":8219.599609},{"date":"2024-10-30","value":8159.600098},{"date":"2024-10-31","value":8110.100098},{"date":"2024-11-01","value":8177.200195},{"date":"2024-11-04","value":8184.200195},{"date":"2024-11-05","value":8172.399902},{"date":"2024-11-06","value":8166.700195},{"date":"2024-11-07","value":8140.700195},{"date":"2024-11-08","value":8072.399902},{"date":"2024-11-11","value":8125.200195},{"date":"2024-11-12","value":8025.799805},{"date":"2024-11-13","value":8030.299805},{"date":"2024-11-14","value":8071.200195},{"date":"2024-11-15","value":8063.600098},{"date":"2024-11-18","value":8109.299805},{"date":"2024-11-19","value":8099},{"date":"2024-11-20","value":8085.100098},{"date":"2024-11-21","value":8149.299805},{"date":"2024-11-22","value":8262.099609},{"date":"2024-11-25","value":8291.700195},{"date":"2024-11-26","value":8258.599609},{"date":"2024-11-27","value":8274.799805},{"date":"2024-11-28","value":8281.200195},{"date":"2024-11-29","value":8287.299805},{"date":"2024-12-02","value":8312.900391},{"date":"2024-12-03","value":8359.400391},{"date":"2024-12-04","value":8335.799805},{"date":"2024-12-05","value":8349.400391},{"date":"2024-12-06","value":8308.599609},{"date":"2024-12-09","value":8352.099609},{"date":"2024-12-10","value":8280.400391},{"date":"2024-12-11","value":8301.599609},{"date":"2024-12-12","value":8311.799805},{"date":"2024-12-13","value":8300.299805},{"date":"2024-12-16","value":8262.099609},{"date":"2024-12-17","value":8195.200195},{"date":"2024-12-18","value":8199.099609},{"date":"2024-12-19","value":8105.299805},{"date":"2024-12-20","value":8084.600098},{"date":"2024-12-23","value":8102.700195},{"date":"2024-12-24","value":8137},{"date":"2024-12-27","value":8149.799805},{"date":"2024-12-30","value":8121},{"date":"2024-12-31","value":8173},{"date":"2025-01-02","value":8260.099609},{"date":"2025-01-03","value":8224},{"date":"2025-01-06","value":8249.700195},{"date":"2025-01-07","value":8245.299805},{"date":"2025-01-08","value":8251},{"date":"2025-01-09","value":8319.700195},{"date":"2025-01-10","value":8248.5},{"date":"2025-01-13","value":8224.200195},{"date":"2025-01-14","value":8201.5},{"date":"2025-01-15","value":8301.099609},{"date":"2025-01-16","value":8391.900391},{"date":"2025-01-17","value":8505.200195},{"date":"2025-01-20","value":8520.5},{"date":"2025-01-21","value":8548.299805},{"date":"2025-01-22","value":8545.099609},{"date":"2025-01-23","value":8565.200195},{"date":"2025-01-24","value":8502.400391},{"date":"2025-01-27","value":8503.700195},{"date":"2025-01-28","value":8533.900391},{"date":"2025-01-29","value":8557.799805},{"date":"2025-01-30","value":8646.900391},{"date":"2025-01-31","value":8674},{"date":"2025-02-03","value":8583.599609},{"date":"2025-02-04","value":8570.799805},{"date":"2025-02-05","value":8623.299805},{"date":"2025-02-06","value":8727.299805},{"date":"2025-02-07","value":8700.5},{"date":"2025-02-10","value":8767.799805},{"date":"2025-02-11","value":8777.400391},{"date":"2025-02-12","value":8807.400391},{"date":"2025-02-13","value":8764.700195},{"date":"2025-02-14","value":8732.5},{"date":"2025-02-17","value":8768},{"date":"2025-02-18","value":8766.700195},{"date":"2025-02-19","value":8712.5},{"date":"2025-02-20","value":8663},{"date":"2025-02-21","value":8659.400391},{"date":"2025-02-24","value":8659},{"date":"2025-02-25","value":8668.700195},{"date":"2025-02-26","value":8731.5},{"date":"2025-02-27","value":8756.200195},{"date":"2025-02-28","value":8809.700195},{"date":"2025-03-03","value":8871.299805},{"date":"2025-03-04","value":8759},{"date":"2025-03-05","value":8755.799805},{"date":"2025-03-06","value":8682.799805},{"date":"2025-03-07","value":8679.900391},{"date":"2025-03-10","value":8600.200195},{"date":"2025-03-11","value":8496},{"date":"2025-03-12","value":8541},{"date":"2025-03-13","value":8542.599609},{"date":"2025-03-14","value":8632.299805},{"date":"2025-03-17","value":8680.299805},{"date":"2025-03-18","value":8705.200195},{"date":"2025-03-19","value":8706.700195},{"date":"2025-03-20","value":8702},{"date":"2025-03-21","value":8646.799805},{"date":"2025-03-24","value":8638},{"date":"2025-03-25","value":8663.799805},{"date":"2025-03-26","value":8689.599609},{"date":"2025-03-27","value":8666.099609},{"date":"2025-03-28","value":8658.900391},{"date":"2025-03-31","value":8582.799805},{"date":"2025-04-01","value":8634.799805},{"date":"2025-04-02","value":8608.5},{"date":"2025-04-03","value":8474.700195},{"date":"2025-04-04","value":8055},{"date":"2025-04-07","value":7702.100098},{"date":"2025-04-08","value":7910.5},{"date":"2025-04-09","value":7679.5},{"date":"2025-04-10","value":7913.299805},{"date":"2025-04-11","value":7964.200195},{"date":"2025-04-14","value":8134.299805},{"date":"2025-04-15","value":8249.099609},{"date":"2025-04-16","value":8275.599609},{"date":"2025-04-17","value":8275.700195},{"date":"2025-04-22","value":8328.599609},{"date":"2025-04-23","value":8403.200195},{"date":"2025-04-24","value":8407.400391},{"date":"2025-04-25","value":8415.299805},{"date":"2025-04-28","value":8417.299805},{"date":"2025-04-29","value":8463.5},{"date":"2025-04-30","value":8494.900391},{"date":"2025-05-01","value":8496.799805},{"date":"2025-05-02","value":8596.400391},{"date":"2025-05-06","value":8597.400391},{"date":"2025-05-07","value":8559.299805},{"date":"2025-05-08","value":8531.599609},{"date":"2025-05-09","value":8554.799805},{"date":"2025-05-12","value":8605},{"date":"2025-05-13","value":8602.900391},{"date":"2025-05-14","value":8585},{"date":"2025-05-15","value":8633.799805},{"date":"2025-05-16","value":8684.599609},{"date":"2025-05-19","value":8699.299805},{"date":"2025-05-20","value":8781.099609},{"date":"2025-05-21","value":8786.5},{"date":"2025-05-22","value":8739.299805},{"date":"2025-05-23","value":8718},{"date":"2025-05-27","value":8778.099609},{"date":"2025-05-28","value":8726},{"date":"2025-05-29","value":8716.5},{"date":"2025-05-30","value":8772.400391},{"date":"2025-06-02","value":8774.299805},{"date":"2025-06-03","value":8787},{"date":"2025-06-04","value":8801.299805},{"date":"2025-06-05","value":8811},{"date":"2025-06-06","value":8837.900391},{"date":"2025-06-09","value":8832.299805},{"date":"2025-06-10","value":8853.099609},{"date":"2025-06-11","value":8864.400391},{"date":"2025-06-12","value":8884.900391},{"date":"2025-06-13","value":8850.599609},{"date":"2025-06-16","value":8875.200195},{"date":"2025-06-17","value":8834},{"date":"2025-06-18","value":8843.5},{"date":"2025-06-19","value":8791.799805},{"date":"2025-06-20","value":8774.700195},{"date":"2025-06-23","value":8758},{"date":"2025-06-24","value":8759},{"date":"2025-06-25","value":8718.799805},{"date":"2025-06-26","value":8735.599609},{"date":"2025-06-27","value":8798.900391},{"date":"2025-06-30","value":8761},{"date":"2025-07-01","value":8785.299805},{"date":"2025-07-02","value":8774.700195},{"date":"2025-07-03","value":8823.200195},{"date":"2025-07-04","value":8822.900391},{"date":"2025-07-07","value":8806.5},{"date":"2025-07-08","value":8854.200195},{"date":"2025-07-09","value":8867},{"date":"2025-07-10","value":8975.700195},{"date":"2025-07-11","value":8941.099609},{"date":"2025-07-14","value":8998.099609},{"date":"2025-07-15","value":8938.299805},{"date":"2025-07-16","value":8926.599609},{"date":"2025-07-17","value":8972.599609},{"date":"2025-07-18","value":8992.099609},{"date":"2025-07-21","value":9013},{"date":"2025-07-22","value":9023.799805},{"date":"2025-07-23","value":9061.5},{"date":"2025-07-24","value":9138.400391},{"date":"2025-07-25","value":9120.299805},{"date":"2025-07-28","value":9081.400391},{"date":"2025-07-29","value":9136.299805},{"date":"2025-07-30","value":9136.900391},{"date":"2025-07-31","value":9132.799805},{"date":"2025-08-01","value":9068.599609},{"date":"2025-08-04","value":9128.299805},{"date":"2025-08-05","value":9142.700195},{"date":"2025-08-06","value":9164.299805},{"date":"2025-08-07","value":9100.799805},{"date":"2025-08-08","value":9095.700195},{"date":"2025-08-11","value":9129.700195},{"date":"2025-08-12","value":9147.799805},{"date":"2025-08-13","value":9165.200195},{"date":"2025-08-14","value":9177.200195},{"date":"2025-08-15","value":9138.900391},{"date":"2025-08-18","value":9157.700195},{"date":"2025-08-19","value":9189.200195},{"date":"2025-08-20","value":9288.099609},{"date":"2025-08-21","value":9309.200195},{"date":"2025-08-22","value":9321.400391},{"date":"2025-08-26","value":9265.799805},{"date":"2025-08-27","value":9255.5},{"date":"2025-08-28","value":9216.799805},{"date":"2025-08-29","value":9187.299805},{"date":"2025-09-01","value":9196.299805},{"date":"2025-09-02","value":9116.700195},{"date":"2025-09-03","value":9178},{"date":"2025-09-04","value":9216.900391},{"date":"2025-09-05","value":9208.200195},{"date":"2025-09-08","value":9221.400391},{"date":"2025-09-09","value":9242.5},{"date":"2025-09-10","value":9225.400391},{"date":"2025-09-11","value":9297.599609},{"date":"2025-09-12","value":9283.299805},{"date":"2025-09-15","value":9277},{"date":"2025-09-16","value":9195.700195},{"date":"2025-09-17","value":9208.400391},{"date":"2025-09-18","value":9228.099609},{"date":"2025-09-19","value":9216.700195},{"date":"2025-09-22","value":9226.700195},{"date":"2025-09-23","value":9223.299805},{"date":"2025-09-24","value":9250.400391},{"date":"2025-09-25","value":9214},{"date":"2025-09-26","value":9284.799805},{"date":"2025-09-29","value":9299.799805},{"date":"2025-09-30","value":9350.400391},{"date":"2025-10-01","value":9446.400391},{"date":"2025-10-02","value":9427.700195},{"date":"2025-10-03","value":9491.299805},{"date":"2025-10-06","value":9479.099609},{"date":"2025-10-07","value":9483.599609},{"date":"2025-10-08","value":9548.900391},{"date":"2025-10-09","value":9509.400391},{"date":"2025-10-10","value":9427.5},{"date":"2025-10-13","value":9442.900391},{"date":"2025-10-14","value":9452.799805},{"date":"2025-10-15","value":9424.799805},{"date":"2025-10-16","value":9436.099609},{"date":"2025-10-17","value":9354.599609},{"date":"2025-10-20","value":9403.599609},{"date":"2025-10-21","value":9427},{"date":"2025-10-22","value":9515},{"date":"2025-10-23","value":9578.599609},{"date":"2025-10-24","value":9645.599609},{"date":"2025-10-27","value":9653.799805},{"date":"2025-10-28","value":9696.700195},{"date":"2025-10-29","value":9756.099609},{"date":"2025-10-30","value":9760.099609},{"date":"2025-10-31","value":9717.299805},{"date":"2025-11-03","value":9701.400391},{"date":"2025-11-04","value":9715},{"date":"2025-11-05","value":9777.099609},{"date":"2025-11-06","value":9735.799805},{"date":"2025-11-07","value":9682.599609},{"date":"2025-11-10","value":9787.200195},{"date":"2025-11-11","value":9899.599609},{"date":"2025-11-12","value":9911.400391},{"date":"2025-11-13","value":9807.700195},{"date":"2025-11-14","value":9698.400391},{"date":"2025-11-17","value":9675.400391},{"date":"2025-11-18","value":9552.299805},{"date":"2025-11-19","value":9507.400391},{"date":"2025-11-20","value":9527.700195},{"date":"2025-11-21","value":9539.700195},{"date":"2025-11-24","value":9534.900391},{"date":"2025-11-25","value":9609.5},{"date":"2025-11-26","value":9691.599609},{"date":"2025-11-27","value":9693.900391},{"date":"2025-11-28","value":9720.5},{"date":"2025-12-01","value":9702.5},{"date":"2025-12-02","value":9701.799805},{"date":"2025-12-03","value":9692.099609},{"date":"2025-12-04","value":9710.900391},{"date":"2025-12-05","value":9667},{"date":"2025-12-08","value":9645.099609},{"date":"2025-12-09","value":9642},{"date":"2025-12-10","value":9655.5},{"date":"2025-12-11","value":9703.200195},{"date":"2025-12-12","value":9649},{"date":"2025-12-15","value":9751.299805},{"date":"2025-12-16","value":9684.799805},{"date":"2025-12-17","value":9774.299805},{"date":"2025-12-18","value":9837.799805},{"date":"2025-12-19","value":9897.400391},{"date":"2025-12-22","value":9866},{"date":"2025-12-23","value":9889.200195},{"date":"2025-12-24","value":9870.700195},{"date":"2025-12-29","value":9866.5},{"date":"2025-12-30","value":9940.700195},{"date":"2025-12-31","value":9931.400391},{"date":"2026-01-02","value":9951.099609},{"date":"2026-01-05","value":10004.599609},{"date":"2026-01-06","value":10122.700195},{"date":"2026-01-07","value":10048.200195},{"date":"2026-01-08","value":10044.700195},{"date":"2026-01-09","value":10124.599609},{"date":"2026-01-12","value":10140.700195},{"date":"2026-01-13","value":10137.400391},{"date":"2026-01-14","value":10184.400391},{"date":"2026-01-15","value":10238.900391},{"date":"2026-01-16","value":10235.299805},{"date":"2026-01-19","value":10195.400391},{"date":"2026-01-20","value":10126.799805},{"date":"2026-01-21","value":10138.099609},{"date":"2026-01-22","value":10150.099609},{"date":"2026-01-23","value":10143.400391},{"date":"2026-01-26","value":10148.900391},{"date":"2026-01-27","value":10207.799805},{"date":"2026-01-28","value":10154.400391},{"date":"2026-01-29","value":10171.799805},{"date":"2026-01-30","value":10223.5},{"date":"2026-02-02","value":10341.599609},{"date":"2026-02-03","value":10314.599609},{"date":"2026-02-04","value":10402.299805},{"date":"2026-02-05","value":10309.200195},{"date":"2026-02-06","value":10369.799805},{"date":"2026-02-09","value":10386.200195},{"date":"2026-02-10","value":10353.799805},{"date":"2026-02-11","value":10472.099609},{"date":"2026-02-12","value":10402.400391},{"date":"2026-02-13","value":10446.400391},{"date":"2026-02-16","value":10473.700195},{"date":"2026-02-17","value":10556.200195},{"date":"2026-02-18","value":10686.200195},{"date":"2026-02-19","value":10627},{"date":"2026-02-20","value":10686.900391},{"date":"2026-02-23","value":10684.700195},{"date":"2026-02-24","value":10680.599609},{"date":"2026-02-25","value":10806.400391},{"date":"2026-02-26","value":10846.700195},{"date":"2026-02-27","value":10910.599609},{"date":"2026-03-02","value":10780.099609},{"date":"2026-03-03","value":10484.099609},{"date":"2026-03-04","value":10567.700195},{"date":"2026-03-05","value":10413.900391},{"date":"2026-03-06","value":10284.799805},{"date":"2026-03-09","value":10249.5},{"date":"2026-03-10","value":10412.200195},{"date":"2026-03-11","value":10353.799805},{"date":"2026-03-12","value":10305.200195},{"date":"2026-03-13","value":10261.200195},{"date":"2026-03-16","value":10317.700195},{"date":"2026-03-17","value":10403.599609},{"date":"2026-03-18","value":10305.299805},{"date":"2026-03-19","value":10063.5},{"date":"2026-03-20","value":9918.299805},{"date":"2026-03-23","value":9894.200195},{"date":"2026-03-24","value":9965.200195},{"date":"2026-03-25","value":10106.799805},{"date":"2026-03-26","value":9972.200195},{"date":"2026-03-27","value":9967.400391},{"date":"2026-03-30","value":10128},{"date":"2026-03-31","value":10176.5},{"date":"2026-04-01","value":10364.799805},{"date":"2026-04-02","value":10436.299805},{"date":"2026-04-07","value":10348.799805},{"date":"2026-04-08","value":10608.900391},{"date":"2026-04-09","value":10603.5},{"date":"2026-04-10","value":10600.5},{"date":"2026-04-13","value":10583},{"date":"2026-04-14","value":10609.099609},{"date":"2026-04-15","value":10559.599609},{"date":"2026-04-16","value":10590},{"date":"2026-04-17","value":10667.599609},{"date":"2026-04-20","value":10609.099609},{"date":"2026-04-21","value":10498.099609},{"date":"2026-04-22","value":10476.5},{"date":"2026-04-23","value":10457},{"date":"2026-04-24","value":10379.099609},{"date":"2026-04-27","value":10321.099609},{"date":"2026-04-28","value":10332.799805},{"date":"2026-04-29","value":10213.099609},{"date":"2026-04-30","value":10378.799805},{"date":"2026-05-01","value":10363.900391},{"date":"2026-05-05","value":10219.099609},{"date":"2026-05-06","value":10438.700195},{"date":"2026-05-07","value":10277},{"date":"2026-05-08","value":10233.099609},{"date":"2026-05-11","value":10269.400391},{"date":"2026-05-12","value":10265.299805},{"date":"2026-05-13","value":10325.400391},{"date":"2026-05-14","value":10372.900391},{"date":"2026-05-15","value":10195.400391},{"date":"2026-05-18","value":10323.799805},{"date":"2026-05-19","value":10330.599609},{"date":"2026-05-20","value":10432.299805},{"date":"2026-05-21","value":10443.5},{"date":"2026-05-22","value":10466.299805},{"date":"2026-05-26","value":10491.400391},{"date":"2026-05-27","value":10505},{"date":"2026-05-28","value":10426},{"date":"2026-05-29","value":10409.299805},{"date":"2026-06-01","value":10339},{"date":"2026-06-02","value":10373.5},{"date":"2026-06-03","value":10332.299805},{"date":"2026-06-04","value":10360.299805},{"date":"2026-06-05","value":10368.099609},{"date":"2026-06-08","value":10373.200195},{"date":"2026-06-09","value":10227.299805},{"date":"2026-06-10","value":10254.799805},{"date":"2026-06-11","value":10303.900391},{"date":"2026-06-12","value":10471.700195},{"date":"2026-06-15","value":10430.599609},{"date":"2026-06-16","value":10494.200195},{"date":"2026-06-17","value":10508.599609},{"date":"2026-06-18","value":10399.700195},{"date":"2026-06-19","value":10363.299805},{"date":"2026-06-22","value":10437.900391},{"date":"2026-06-23","value":10428.900391},{"date":"2026-06-24","value":10461.599609},{"date":"2026-06-25","value":10529.900391},{"date":"2026-06-26","value":10508},{"date":"2026-06-29","value":10484.200195},{"date":"2026-06-30","value":10497.099609},{"date":"2026-07-01","value":10478.299805},{"date":"2026-07-02","value":10652.900391},{"date":"2026-07-03","value":10679},{"date":"2026-07-06","value":10651.799805},{"date":"2026-07-07","value":10665.900391},{"date":"2026-07-08","value":10489},{"date":"2026-07-09","value":10472.5},{"date":"2026-07-10","value":10497.299805},{"date":"2026-07-13","value":10498.299805},{"date":"2026-07-14","value":10529.400391},{"date":"2026-07-15","value":10515.900391},{"date":"2026-07-16","value":10572.200195},{"date":"2026-07-17","value":10600.400391},{"date":"2026-07-20","value":10524.799805},{"date":"2026-07-21","value":10585.900391},{"date":"2026-07-22","value":10717},{"date":"2026-07-23","value":10639.200195},{"date":"2026-07-24","value":10736.200195},{"date":"2026-07-27","value":10781.799805},{"date":"2026-07-28","value":10871},{"date":"2026-07-29","value":10908.400391},{"date":"2026-07-30","value":10897.299805},{"date":"2026-07-31","value":10868.099609},{"date":"2026-08-03","value":10857.700195},{"date":"2026-08-04","value":10879.400391},{"date":"2026-08-05","value":10888.299805},{"date":"2026-08-06","value":10867.900391},{"date":"2026-08-07","value":10901.099609},{"date":"2026-08-10","value":10862.5},{"date":"2026-08-11","value":10844.200195},{"date":"2026-08-12","value":10833.200195},{"date":"2026-08-13","value":10772.700195},{"date":"2026-08-14","value":10750.099609},{"date":"2026-08-17","value":10720.299805},{"date":"2026-08-18","value":10728},{"date":"2026-08-19","value":10743.400391},{"date":"2026-08-20","value":10748.200195},{"date":"2026-08-21","value":10816.599609},{"date":"2026-08-24","value":10854.299805},{"date":"2026-08-25","value":10886.200195},{"date":"2026-08-26","value":10878.099609},{"date":"2026-08-27","value":10792.5},{"date":"2026-08-28","value":10824.299805},{"date":"2026-09-01","value":10789.299805},{"date":"2026-09-02","value":10756.5},{"date":"2026-09-03","value":10831.5},{"date":"2026-09-04","value":10831.089844},{"date":"2026-09-07","value":10822.129883},{"date":"2026-09-08","value":10811.660156},{"date":"2026-09-09","value":10670.05957},{"date":"2026-09-10","value":10608.919922},{"date":"2026-09-11","value":10650.44043},{"date":"2026-09-14","value":10697.570313},{"date":"2026-09-15","value":10658.129883},{"date":"2026-09-16","value":10688.469727},{"date":"2026-09-17","value":10816.139648},{"date":"2026-09-18","value":10659.129883},{"date":"2026-09-21","value":10739.009766}]}}}