{"success":true,"provider":"static-cache","schema":1,"cachedAt":"2026-09-22T00:21:13.921Z","code":"nikkei","preferredSource":"yahoo","sources":{"yahoo":{"source":"yahoo","count":909,"from":"2023-01-04","to":"2026-09-18","points":[{"date":"2023-01-04","value":25716.859375},{"date":"2023-01-05","value":25820.800781},{"date":"2023-01-06","value":25973.849609},{"date":"2023-01-10","value":26175.560547},{"date":"2023-01-11","value":26446},{"date":"2023-01-12","value":26449.820313},{"date":"2023-01-13","value":26119.519531},{"date":"2023-01-16","value":25822.320313},{"date":"2023-01-17","value":26138.679688},{"date":"2023-01-18","value":26791.119141},{"date":"2023-01-19","value":26405.230469},{"date":"2023-01-20","value":26553.529297},{"date":"2023-01-23","value":26906.039063},{"date":"2023-01-24","value":27299.189453},{"date":"2023-01-25","value":27395.009766},{"date":"2023-01-26","value":27362.75},{"date":"2023-01-27","value":27382.560547},{"date":"2023-01-30","value":27433.400391},{"date":"2023-01-31","value":27327.109375},{"date":"2023-02-01","value":27346.880859},{"date":"2023-02-02","value":27402.050781},{"date":"2023-02-03","value":27509.460938},{"date":"2023-02-06","value":27693.650391},{"date":"2023-02-07","value":27685.470703},{"date":"2023-02-08","value":27606.460938},{"date":"2023-02-09","value":27584.349609},{"date":"2023-02-10","value":27670.980469},{"date":"2023-02-13","value":27427.320313},{"date":"2023-02-14","value":27602.769531},{"date":"2023-02-15","value":27501.859375},{"date":"2023-02-16","value":27696.439453},{"date":"2023-02-17","value":27513.130859},{"date":"2023-02-20","value":27531.939453},{"date":"2023-02-21","value":27473.099609},{"date":"2023-02-22","value":27104.320313},{"date":"2023-02-24","value":27453.480469},{"date":"2023-02-27","value":27423.960938},{"date":"2023-02-28","value":27445.560547},{"date":"2023-03-01","value":27516.529297},{"date":"2023-03-02","value":27498.869141},{"date":"2023-03-03","value":27927.470703},{"date":"2023-03-06","value":28237.779297},{"date":"2023-03-07","value":28309.160156},{"date":"2023-03-08","value":28444.189453},{"date":"2023-03-09","value":28623.150391},{"date":"2023-03-10","value":28143.970703},{"date":"2023-03-13","value":27832.960938},{"date":"2023-03-14","value":27222.039063},{"date":"2023-03-15","value":27229.480469},{"date":"2023-03-16","value":27010.609375},{"date":"2023-03-17","value":27333.789063},{"date":"2023-03-20","value":26945.669922},{"date":"2023-03-22","value":27466.609375},{"date":"2023-03-23","value":27419.609375},{"date":"2023-03-24","value":27385.25},{"date":"2023-03-27","value":27476.869141},{"date":"2023-03-28","value":27518.25},{"date":"2023-03-29","value":27883.779297},{"date":"2023-03-30","value":27782.929688},{"date":"2023-03-31","value":28041.480469},{"date":"2023-04-03","value":28188.150391},{"date":"2023-04-04","value":28287.419922},{"date":"2023-04-05","value":27813.259766},{"date":"2023-04-06","value":27472.630859},{"date":"2023-04-07","value":27518.310547},{"date":"2023-04-10","value":27633.660156},{"date":"2023-04-11","value":27923.369141},{"date":"2023-04-12","value":28082.699219},{"date":"2023-04-13","value":28156.970703},{"date":"2023-04-14","value":28493.470703},{"date":"2023-04-17","value":28514.779297},{"date":"2023-04-18","value":28658.830078},{"date":"2023-04-19","value":28606.759766},{"date":"2023-04-20","value":28657.570313},{"date":"2023-04-21","value":28564.369141},{"date":"2023-04-24","value":28593.519531},{"date":"2023-04-25","value":28620.070313},{"date":"2023-04-26","value":28416.470703},{"date":"2023-04-27","value":28457.679688},{"date":"2023-04-28","value":28856.439453},{"date":"2023-05-01","value":29123.179688},{"date":"2023-05-02","value":29157.949219},{"date":"2023-05-08","value":28949.880859},{"date":"2023-05-09","value":29242.820313},{"date":"2023-05-10","value":29122.179688},{"date":"2023-05-11","value":29126.720703},{"date":"2023-05-12","value":29388.300781},{"date":"2023-05-15","value":29626.339844},{"date":"2023-05-16","value":29842.990234},{"date":"2023-05-17","value":30093.589844},{"date":"2023-05-18","value":30573.929688},{"date":"2023-05-19","value":30808.349609},{"date":"2023-05-22","value":31086.820313},{"date":"2023-05-23","value":30957.769531},{"date":"2023-05-24","value":30682.679688},{"date":"2023-05-25","value":30801.130859},{"date":"2023-05-26","value":30916.310547},{"date":"2023-05-29","value":31233.539063},{"date":"2023-05-30","value":31328.160156},{"date":"2023-05-31","value":30887.880859},{"date":"2023-06-01","value":31148.009766},{"date":"2023-06-02","value":31524.220703},{"date":"2023-06-05","value":32217.429688},{"date":"2023-06-06","value":32506.779297},{"date":"2023-06-07","value":31913.740234},{"date":"2023-06-08","value":31641.269531},{"date":"2023-06-09","value":32265.169922},{"date":"2023-06-12","value":32434},{"date":"2023-06-13","value":33018.648438},{"date":"2023-06-14","value":33502.421875},{"date":"2023-06-15","value":33485.488281},{"date":"2023-06-16","value":33706.078125},{"date":"2023-06-19","value":33370.421875},{"date":"2023-06-20","value":33388.910156},{"date":"2023-06-21","value":33575.140625},{"date":"2023-06-22","value":33264.878906},{"date":"2023-06-23","value":32781.539063},{"date":"2023-06-26","value":32698.810547},{"date":"2023-06-27","value":32538.330078},{"date":"2023-06-28","value":33193.988281},{"date":"2023-06-29","value":33234.140625},{"date":"2023-06-30","value":33189.039063},{"date":"2023-07-03","value":33753.328125},{"date":"2023-07-04","value":33422.519531},{"date":"2023-07-05","value":33338.699219},{"date":"2023-07-06","value":32773.019531},{"date":"2023-07-07","value":32388.419922},{"date":"2023-07-10","value":32189.730469},{"date":"2023-07-11","value":32203.570313},{"date":"2023-07-12","value":31943.929688},{"date":"2023-07-13","value":32419.330078},{"date":"2023-07-14","value":32391.259766},{"date":"2023-07-18","value":32493.890625},{"date":"2023-07-19","value":32896.03125},{"date":"2023-07-20","value":32490.519531},{"date":"2023-07-21","value":32304.25},{"date":"2023-07-24","value":32700.939453},{"date":"2023-07-25","value":32682.509766},{"date":"2023-07-26","value":32668.339844},{"date":"2023-07-27","value":32891.160156},{"date":"2023-07-28","value":32759.230469},{"date":"2023-07-31","value":33172.21875},{"date":"2023-08-01","value":33476.578125},{"date":"2023-08-02","value":32707.689453},{"date":"2023-08-03","value":32159.279297},{"date":"2023-08-04","value":32192.75},{"date":"2023-08-07","value":32254.560547},{"date":"2023-08-08","value":32377.289063},{"date":"2023-08-09","value":32204.330078},{"date":"2023-08-10","value":32473.650391},{"date":"2023-08-14","value":32059.910156},{"date":"2023-08-15","value":32238.890625},{"date":"2023-08-16","value":31766.820313},{"date":"2023-08-17","value":31626},{"date":"2023-08-18","value":31450.759766},{"date":"2023-08-21","value":31565.640625},{"date":"2023-08-22","value":31856.710938},{"date":"2023-08-23","value":32010.259766},{"date":"2023-08-24","value":32287.210938},{"date":"2023-08-25","value":31624.279297},{"date":"2023-08-28","value":32169.990234},{"date":"2023-08-29","value":32226.970703},{"date":"2023-08-30","value":32333.460938},{"date":"2023-08-31","value":32619.339844},{"date":"2023-09-01","value":32710.619141},{"date":"2023-09-04","value":32939.179688},{"date":"2023-09-05","value":33036.761719},{"date":"2023-09-06","value":33241.019531},{"date":"2023-09-07","value":32991.078125},{"date":"2023-09-08","value":32606.839844},{"date":"2023-09-11","value":32467.759766},{"date":"2023-09-12","value":32776.371094},{"date":"2023-09-13","value":32706.519531},{"date":"2023-09-14","value":33168.101563},{"date":"2023-09-15","value":33533.089844},{"date":"2023-09-19","value":33242.589844},{"date":"2023-09-20","value":33023.78125},{"date":"2023-09-21","value":32571.029297},{"date":"2023-09-22","value":32402.410156},{"date":"2023-09-25","value":32678.619141},{"date":"2023-09-26","value":32315.050781},{"date":"2023-09-27","value":32371.900391},{"date":"2023-09-28","value":31872.519531},{"date":"2023-09-29","value":31857.619141},{"date":"2023-10-02","value":31759.880859},{"date":"2023-10-03","value":31237.939453},{"date":"2023-10-04","value":30526.880859},{"date":"2023-10-05","value":31075.359375},{"date":"2023-10-06","value":30994.669922},{"date":"2023-10-10","value":31746.529297},{"date":"2023-10-11","value":31936.509766},{"date":"2023-10-12","value":32494.660156},{"date":"2023-10-13","value":32315.990234},{"date":"2023-10-16","value":31659.029297},{"date":"2023-10-17","value":32040.289063},{"date":"2023-10-18","value":32042.25},{"date":"2023-10-19","value":31430.619141},{"date":"2023-10-20","value":31259.359375},{"date":"2023-10-23","value":30999.550781},{"date":"2023-10-24","value":31062.349609},{"date":"2023-10-25","value":31269.919922},{"date":"2023-10-26","value":30601.779297},{"date":"2023-10-27","value":30991.689453},{"date":"2023-10-30","value":30696.960938},{"date":"2023-10-31","value":30858.849609},{"date":"2023-11-01","value":31601.650391},{"date":"2023-11-02","value":31949.890625},{"date":"2023-11-06","value":32708.480469},{"date":"2023-11-07","value":32271.820313},{"date":"2023-11-08","value":32166.480469},{"date":"2023-11-09","value":32646.460938},{"date":"2023-11-10","value":32568.109375},{"date":"2023-11-13","value":32585.109375},{"date":"2023-11-14","value":32695.929688},{"date":"2023-11-15","value":33519.699219},{"date":"2023-11-16","value":33424.410156},{"date":"2023-11-17","value":33585.199219},{"date":"2023-11-20","value":33388.03125},{"date":"2023-11-21","value":33354.140625},{"date":"2023-11-22","value":33451.828125},{"date":"2023-11-24","value":33625.53125},{"date":"2023-11-27","value":33447.671875},{"date":"2023-11-28","value":33408.390625},{"date":"2023-11-29","value":33321.21875},{"date":"2023-11-30","value":33486.890625},{"date":"2023-12-01","value":33431.511719},{"date":"2023-12-04","value":33231.269531},{"date":"2023-12-05","value":32775.820313},{"date":"2023-12-06","value":33445.898438},{"date":"2023-12-07","value":32858.308594},{"date":"2023-12-08","value":32307.859375},{"date":"2023-12-11","value":32791.800781},{"date":"2023-12-12","value":32843.699219},{"date":"2023-12-13","value":32926.351563},{"date":"2023-12-14","value":32686.25},{"date":"2023-12-15","value":32970.550781},{"date":"2023-12-18","value":32758.980469},{"date":"2023-12-19","value":33219.390625},{"date":"2023-12-20","value":33675.941406},{"date":"2023-12-21","value":33140.46875},{"date":"2023-12-22","value":33169.050781},{"date":"2023-12-25","value":33254.03125},{"date":"2023-12-26","value":33305.851563},{"date":"2023-12-27","value":33681.238281},{"date":"2023-12-28","value":33539.621094},{"date":"2023-12-29","value":33464.171875},{"date":"2024-01-04","value":33288.289063},{"date":"2024-01-05","value":33377.421875},{"date":"2024-01-09","value":33763.179688},{"date":"2024-01-10","value":34441.71875},{"date":"2024-01-11","value":35049.859375},{"date":"2024-01-12","value":35577.109375},{"date":"2024-01-15","value":35901.789063},{"date":"2024-01-16","value":35619.179688},{"date":"2024-01-17","value":35477.75},{"date":"2024-01-18","value":35466.171875},{"date":"2024-01-19","value":35963.269531},{"date":"2024-01-22","value":36546.949219},{"date":"2024-01-23","value":36517.570313},{"date":"2024-01-24","value":36226.480469},{"date":"2024-01-25","value":36236.46875},{"date":"2024-01-26","value":35751.070313},{"date":"2024-01-29","value":36026.941406},{"date":"2024-01-30","value":36065.859375},{"date":"2024-01-31","value":36286.710938},{"date":"2024-02-01","value":36011.460938},{"date":"2024-02-02","value":36158.019531},{"date":"2024-02-05","value":36354.160156},{"date":"2024-02-06","value":36160.660156},{"date":"2024-02-07","value":36119.921875},{"date":"2024-02-08","value":36863.28125},{"date":"2024-02-09","value":36897.421875},{"date":"2024-02-13","value":37963.96875},{"date":"2024-02-14","value":37703.320313},{"date":"2024-02-15","value":38157.941406},{"date":"2024-02-16","value":38487.238281},{"date":"2024-02-19","value":38470.378906},{"date":"2024-02-20","value":38363.609375},{"date":"2024-02-21","value":38262.160156},{"date":"2024-02-22","value":39098.679688},{"date":"2024-02-26","value":39233.710938},{"date":"2024-02-27","value":39239.519531},{"date":"2024-02-28","value":39208.03125},{"date":"2024-02-29","value":39166.191406},{"date":"2024-03-01","value":39910.820313},{"date":"2024-03-04","value":40109.230469},{"date":"2024-03-05","value":40097.628906},{"date":"2024-03-06","value":40090.78125},{"date":"2024-03-07","value":39598.710938},{"date":"2024-03-08","value":39688.941406},{"date":"2024-03-11","value":38820.488281},{"date":"2024-03-12","value":38797.511719},{"date":"2024-03-13","value":38695.96875},{"date":"2024-03-14","value":38807.378906},{"date":"2024-03-15","value":38707.640625},{"date":"2024-03-18","value":39740.441406},{"date":"2024-03-19","value":40003.601563},{"date":"2024-03-21","value":40815.660156},{"date":"2024-03-22","value":40888.429688},{"date":"2024-03-25","value":40414.121094},{"date":"2024-03-26","value":40398.03125},{"date":"2024-03-27","value":40762.730469},{"date":"2024-03-28","value":40168.070313},{"date":"2024-03-29","value":40369.441406},{"date":"2024-04-01","value":39803.089844},{"date":"2024-04-02","value":39838.910156},{"date":"2024-04-03","value":39451.851563},{"date":"2024-04-04","value":39773.140625},{"date":"2024-04-05","value":38992.078125},{"date":"2024-04-08","value":39347.039063},{"date":"2024-04-09","value":39773.128906},{"date":"2024-04-10","value":39581.808594},{"date":"2024-04-11","value":39442.628906},{"date":"2024-04-12","value":39523.550781},{"date":"2024-04-15","value":39232.800781},{"date":"2024-04-16","value":38471.199219},{"date":"2024-04-17","value":37961.800781},{"date":"2024-04-18","value":38079.699219},{"date":"2024-04-19","value":37068.351563},{"date":"2024-04-22","value":37438.609375},{"date":"2024-04-23","value":37552.160156},{"date":"2024-04-24","value":38460.078125},{"date":"2024-04-25","value":37628.480469},{"date":"2024-04-26","value":37934.761719},{"date":"2024-04-30","value":38405.660156},{"date":"2024-05-01","value":38274.050781},{"date":"2024-05-02","value":38236.070313},{"date":"2024-05-07","value":38835.101563},{"date":"2024-05-08","value":38202.371094},{"date":"2024-05-09","value":38073.980469},{"date":"2024-05-10","value":38229.109375},{"date":"2024-05-13","value":38179.460938},{"date":"2024-05-14","value":38356.058594},{"date":"2024-05-15","value":38385.730469},{"date":"2024-05-16","value":38920.261719},{"date":"2024-05-17","value":38787.378906},{"date":"2024-05-20","value":39069.679688},{"date":"2024-05-21","value":38946.929688},{"date":"2024-05-22","value":38617.101563},{"date":"2024-05-23","value":39103.21875},{"date":"2024-05-24","value":38646.109375},{"date":"2024-05-27","value":38900.019531},{"date":"2024-05-28","value":38855.371094},{"date":"2024-05-29","value":38556.871094},{"date":"2024-05-30","value":38054.128906},{"date":"2024-05-31","value":38487.898438},{"date":"2024-06-03","value":38923.03125},{"date":"2024-06-04","value":38837.460938},{"date":"2024-06-05","value":38490.171875},{"date":"2024-06-06","value":38703.511719},{"date":"2024-06-07","value":38683.929688},{"date":"2024-06-10","value":39038.160156},{"date":"2024-06-11","value":39134.789063},{"date":"2024-06-12","value":38876.710938},{"date":"2024-06-13","value":38720.46875},{"date":"2024-06-14","value":38814.558594},{"date":"2024-06-17","value":38102.441406},{"date":"2024-06-18","value":38482.109375},{"date":"2024-06-19","value":38570.761719},{"date":"2024-06-20","value":38633.019531},{"date":"2024-06-21","value":38596.46875},{"date":"2024-06-24","value":38804.648438},{"date":"2024-06-25","value":39173.148438},{"date":"2024-06-26","value":39667.070313},{"date":"2024-06-27","value":39341.539063},{"date":"2024-06-28","value":39583.078125},{"date":"2024-07-01","value":39631.058594},{"date":"2024-07-02","value":40074.691406},{"date":"2024-07-03","value":40580.761719},{"date":"2024-07-04","value":40913.648438},{"date":"2024-07-05","value":40912.371094},{"date":"2024-07-08","value":40780.699219},{"date":"2024-07-09","value":41580.171875},{"date":"2024-07-10","value":41831.988281},{"date":"2024-07-11","value":42224.019531},{"date":"2024-07-12","value":41190.679688},{"date":"2024-07-16","value":41275.078125},{"date":"2024-07-17","value":41097.691406},{"date":"2024-07-18","value":40126.351563},{"date":"2024-07-19","value":40063.789063},{"date":"2024-07-22","value":39599},{"date":"2024-07-23","value":39594.390625},{"date":"2024-07-24","value":39154.851563},{"date":"2024-07-25","value":37869.511719},{"date":"2024-07-26","value":37667.410156},{"date":"2024-07-29","value":38468.628906},{"date":"2024-07-30","value":38525.949219},{"date":"2024-07-31","value":39101.820313},{"date":"2024-08-01","value":38126.328125},{"date":"2024-08-02","value":35909.699219},{"date":"2024-08-05","value":31458.419922},{"date":"2024-08-06","value":34675.460938},{"date":"2024-08-07","value":35089.621094},{"date":"2024-08-08","value":34831.148438},{"date":"2024-08-09","value":35025},{"date":"2024-08-13","value":36232.511719},{"date":"2024-08-14","value":36442.429688},{"date":"2024-08-15","value":36726.640625},{"date":"2024-08-16","value":38062.671875},{"date":"2024-08-19","value":37388.621094},{"date":"2024-08-20","value":38062.921875},{"date":"2024-08-21","value":37951.800781},{"date":"2024-08-22","value":38211.011719},{"date":"2024-08-23","value":38364.269531},{"date":"2024-08-26","value":38110.21875},{"date":"2024-08-27","value":38288.621094},{"date":"2024-08-28","value":38371.761719},{"date":"2024-08-29","value":38362.53125},{"date":"2024-08-30","value":38647.75},{"date":"2024-09-02","value":38700.871094},{"date":"2024-09-03","value":38686.308594},{"date":"2024-09-04","value":37047.609375},{"date":"2024-09-05","value":36657.089844},{"date":"2024-09-06","value":36391.46875},{"date":"2024-09-09","value":36215.75},{"date":"2024-09-10","value":36159.160156},{"date":"2024-09-11","value":35619.769531},{"date":"2024-09-12","value":36833.269531},{"date":"2024-09-13","value":36581.761719},{"date":"2024-09-17","value":36203.21875},{"date":"2024-09-18","value":36380.171875},{"date":"2024-09-19","value":37155.328125},{"date":"2024-09-20","value":37723.910156},{"date":"2024-09-24","value":37940.589844},{"date":"2024-09-25","value":37870.261719},{"date":"2024-09-26","value":38925.628906},{"date":"2024-09-27","value":39829.558594},{"date":"2024-09-30","value":37919.550781},{"date":"2024-10-01","value":38651.96875},{"date":"2024-10-02","value":37808.761719},{"date":"2024-10-03","value":38552.058594},{"date":"2024-10-04","value":38635.621094},{"date":"2024-10-07","value":39332.738281},{"date":"2024-10-08","value":38937.539063},{"date":"2024-10-09","value":39277.960938},{"date":"2024-10-10","value":39380.890625},{"date":"2024-10-11","value":39605.800781},{"date":"2024-10-15","value":39910.550781},{"date":"2024-10-16","value":39180.300781},{"date":"2024-10-17","value":38911.191406},{"date":"2024-10-18","value":38981.75},{"date":"2024-10-21","value":38954.601563},{"date":"2024-10-22","value":38411.960938},{"date":"2024-10-23","value":38104.859375},{"date":"2024-10-24","value":38143.289063},{"date":"2024-10-25","value":37913.921875},{"date":"2024-10-28","value":38605.53125},{"date":"2024-10-29","value":38903.679688},{"date":"2024-10-30","value":39277.390625},{"date":"2024-10-31","value":39081.25},{"date":"2024-11-01","value":38053.671875},{"date":"2024-11-05","value":38474.898438},{"date":"2024-11-06","value":39480.671875},{"date":"2024-11-07","value":39381.410156},{"date":"2024-11-08","value":39500.371094},{"date":"2024-11-11","value":39533.320313},{"date":"2024-11-12","value":39376.089844},{"date":"2024-11-13","value":38721.660156},{"date":"2024-11-14","value":38535.699219},{"date":"2024-11-15","value":38642.910156},{"date":"2024-11-18","value":38220.851563},{"date":"2024-11-19","value":38414.429688},{"date":"2024-11-20","value":38352.339844},{"date":"2024-11-21","value":38026.171875},{"date":"2024-11-22","value":38283.851563},{"date":"2024-11-25","value":38780.140625},{"date":"2024-11-26","value":38442},{"date":"2024-11-27","value":38134.96875},{"date":"2024-11-28","value":38349.058594},{"date":"2024-11-29","value":38208.03125},{"date":"2024-12-02","value":38513.019531},{"date":"2024-12-03","value":39248.859375},{"date":"2024-12-04","value":39276.390625},{"date":"2024-12-05","value":39395.601563},{"date":"2024-12-06","value":39091.171875},{"date":"2024-12-09","value":39160.5},{"date":"2024-12-10","value":39367.578125},{"date":"2024-12-11","value":39372.230469},{"date":"2024-12-12","value":39849.140625},{"date":"2024-12-13","value":39470.441406},{"date":"2024-12-16","value":39457.488281},{"date":"2024-12-17","value":39364.679688},{"date":"2024-12-18","value":39081.710938},{"date":"2024-12-19","value":38813.578125},{"date":"2024-12-20","value":38701.898438},{"date":"2024-12-23","value":39161.339844},{"date":"2024-12-24","value":39036.851563},{"date":"2024-12-25","value":39130.429688},{"date":"2024-12-26","value":39568.058594},{"date":"2024-12-27","value":40281.160156},{"date":"2024-12-30","value":39894.539063},{"date":"2025-01-06","value":39307.050781},{"date":"2025-01-07","value":40083.300781},{"date":"2025-01-08","value":39981.058594},{"date":"2025-01-09","value":39605.089844},{"date":"2025-01-10","value":39190.398438},{"date":"2025-01-14","value":38474.300781},{"date":"2025-01-15","value":38444.578125},{"date":"2025-01-16","value":38572.601563},{"date":"2025-01-17","value":38451.460938},{"date":"2025-01-20","value":38902.5},{"date":"2025-01-21","value":39027.980469},{"date":"2025-01-22","value":39646.25},{"date":"2025-01-23","value":39958.871094},{"date":"2025-01-24","value":39931.980469},{"date":"2025-01-27","value":39565.800781},{"date":"2025-01-28","value":39016.871094},{"date":"2025-01-29","value":39414.78125},{"date":"2025-01-30","value":39513.96875},{"date":"2025-01-31","value":39572.488281},{"date":"2025-02-03","value":38520.089844},{"date":"2025-02-04","value":38798.371094},{"date":"2025-02-05","value":38831.480469},{"date":"2025-02-06","value":39066.53125},{"date":"2025-02-07","value":38787.019531},{"date":"2025-02-10","value":38801.171875},{"date":"2025-02-12","value":38963.699219},{"date":"2025-02-13","value":39461.46875},{"date":"2025-02-14","value":39149.429688},{"date":"2025-02-17","value":39174.25},{"date":"2025-02-18","value":39270.398438},{"date":"2025-02-19","value":39164.609375},{"date":"2025-02-20","value":38678.039063},{"date":"2025-02-21","value":38776.941406},{"date":"2025-02-25","value":38237.789063},{"date":"2025-02-26","value":38142.371094},{"date":"2025-02-27","value":38256.171875},{"date":"2025-02-28","value":37155.5},{"date":"2025-03-03","value":37785.46875},{"date":"2025-03-04","value":37331.179688},{"date":"2025-03-05","value":37418.238281},{"date":"2025-03-06","value":37704.929688},{"date":"2025-03-07","value":36887.171875},{"date":"2025-03-10","value":37028.269531},{"date":"2025-03-11","value":36793.109375},{"date":"2025-03-12","value":36819.089844},{"date":"2025-03-13","value":36790.03125},{"date":"2025-03-14","value":37053.101563},{"date":"2025-03-17","value":37396.519531},{"date":"2025-03-18","value":37845.421875},{"date":"2025-03-19","value":37751.878906},{"date":"2025-03-21","value":37677.058594},{"date":"2025-03-24","value":37608.488281},{"date":"2025-03-25","value":37780.539063},{"date":"2025-03-26","value":38027.289063},{"date":"2025-03-27","value":37799.96875},{"date":"2025-03-28","value":37120.328125},{"date":"2025-03-31","value":35617.558594},{"date":"2025-04-01","value":35624.480469},{"date":"2025-04-02","value":35725.871094},{"date":"2025-04-03","value":34735.929688},{"date":"2025-04-04","value":33780.578125},{"date":"2025-04-07","value":31136.580078},{"date":"2025-04-08","value":33012.578125},{"date":"2025-04-09","value":31714.029297},{"date":"2025-04-10","value":34609},{"date":"2025-04-11","value":33585.578125},{"date":"2025-04-14","value":33982.359375},{"date":"2025-04-15","value":34267.539063},{"date":"2025-04-16","value":33920.398438},{"date":"2025-04-17","value":34377.601563},{"date":"2025-04-18","value":34730.28125},{"date":"2025-04-21","value":34279.921875},{"date":"2025-04-22","value":34220.601563},{"date":"2025-04-23","value":34868.628906},{"date":"2025-04-24","value":35039.148438},{"date":"2025-04-25","value":35705.738281},{"date":"2025-04-28","value":35839.988281},{"date":"2025-04-30","value":36045.378906},{"date":"2025-05-01","value":36452.300781},{"date":"2025-05-02","value":36830.691406},{"date":"2025-05-07","value":36779.660156},{"date":"2025-05-08","value":36928.628906},{"date":"2025-05-09","value":37503.328125},{"date":"2025-05-12","value":37644.261719},{"date":"2025-05-13","value":38183.261719},{"date":"2025-05-14","value":38128.128906},{"date":"2025-05-15","value":37755.511719},{"date":"2025-05-16","value":37753.71875},{"date":"2025-05-19","value":37498.628906},{"date":"2025-05-20","value":37529.488281},{"date":"2025-05-21","value":37298.980469},{"date":"2025-05-22","value":36985.871094},{"date":"2025-05-23","value":37160.46875},{"date":"2025-05-26","value":37531.53125},{"date":"2025-05-27","value":37724.109375},{"date":"2025-05-28","value":37722.398438},{"date":"2025-05-29","value":38432.980469},{"date":"2025-05-30","value":37965.101563},{"date":"2025-06-02","value":37470.671875},{"date":"2025-06-03","value":37446.808594},{"date":"2025-06-04","value":37747.449219},{"date":"2025-06-05","value":37554.488281},{"date":"2025-06-06","value":37741.609375},{"date":"2025-06-09","value":38088.570313},{"date":"2025-06-10","value":38211.511719},{"date":"2025-06-11","value":38421.191406},{"date":"2025-06-12","value":38173.089844},{"date":"2025-06-13","value":37834.25},{"date":"2025-06-16","value":38311.328125},{"date":"2025-06-17","value":38536.738281},{"date":"2025-06-18","value":38885.148438},{"date":"2025-06-19","value":38488.339844},{"date":"2025-06-20","value":38403.230469},{"date":"2025-06-23","value":38354.089844},{"date":"2025-06-24","value":38790.558594},{"date":"2025-06-25","value":38942.070313},{"date":"2025-06-26","value":39584.578125},{"date":"2025-06-27","value":40150.789063},{"date":"2025-06-30","value":40487.390625},{"date":"2025-07-01","value":39986.328125},{"date":"2025-07-02","value":39762.480469},{"date":"2025-07-03","value":39785.898438},{"date":"2025-07-04","value":39810.878906},{"date":"2025-07-07","value":39587.679688},{"date":"2025-07-08","value":39688.808594},{"date":"2025-07-09","value":39821.28125},{"date":"2025-07-10","value":39646.359375},{"date":"2025-07-11","value":39569.679688},{"date":"2025-07-14","value":39459.621094},{"date":"2025-07-15","value":39678.019531},{"date":"2025-07-16","value":39663.398438},{"date":"2025-07-17","value":39901.191406},{"date":"2025-07-18","value":39819.109375},{"date":"2025-07-22","value":39774.921875},{"date":"2025-07-23","value":41171.320313},{"date":"2025-07-24","value":41826.339844},{"date":"2025-07-25","value":41456.230469},{"date":"2025-07-28","value":40998.269531},{"date":"2025-07-29","value":40674.550781},{"date":"2025-07-30","value":40654.699219},{"date":"2025-07-31","value":41069.820313},{"date":"2025-08-01","value":40799.601563},{"date":"2025-08-04","value":40290.699219},{"date":"2025-08-05","value":40549.539063},{"date":"2025-08-06","value":40794.859375},{"date":"2025-08-07","value":41059.148438},{"date":"2025-08-08","value":41820.480469},{"date":"2025-08-12","value":42718.171875},{"date":"2025-08-13","value":43274.671875},{"date":"2025-08-14","value":42649.261719},{"date":"2025-08-15","value":43378.308594},{"date":"2025-08-18","value":43714.308594},{"date":"2025-08-19","value":43546.289063},{"date":"2025-08-20","value":42888.550781},{"date":"2025-08-21","value":42610.171875},{"date":"2025-08-22","value":42633.289063},{"date":"2025-08-25","value":42807.820313},{"date":"2025-08-26","value":42394.398438},{"date":"2025-08-27","value":42520.269531},{"date":"2025-08-28","value":42828.789063},{"date":"2025-08-29","value":42718.46875},{"date":"2025-09-01","value":42188.789063},{"date":"2025-09-02","value":42310.488281},{"date":"2025-09-03","value":41938.890625},{"date":"2025-09-04","value":42580.269531},{"date":"2025-09-05","value":43018.75},{"date":"2025-09-08","value":43643.808594},{"date":"2025-09-09","value":43459.289063},{"date":"2025-09-10","value":43837.671875},{"date":"2025-09-11","value":44372.5},{"date":"2025-09-12","value":44768.121094},{"date":"2025-09-16","value":44902.269531},{"date":"2025-09-17","value":44790.378906},{"date":"2025-09-18","value":45303.429688},{"date":"2025-09-19","value":45045.808594},{"date":"2025-09-22","value":45493.660156},{"date":"2025-09-24","value":45630.308594},{"date":"2025-09-25","value":45754.929688},{"date":"2025-09-26","value":45354.988281},{"date":"2025-09-29","value":45043.75},{"date":"2025-09-30","value":44932.628906},{"date":"2025-10-01","value":44550.851563},{"date":"2025-10-02","value":44936.730469},{"date":"2025-10-03","value":45769.5},{"date":"2025-10-06","value":47944.761719},{"date":"2025-10-07","value":47950.878906},{"date":"2025-10-08","value":47734.988281},{"date":"2025-10-09","value":48580.441406},{"date":"2025-10-10","value":48088.800781},{"date":"2025-10-14","value":46847.320313},{"date":"2025-10-15","value":47672.671875},{"date":"2025-10-16","value":48277.738281},{"date":"2025-10-17","value":47582.148438},{"date":"2025-10-20","value":49185.5},{"date":"2025-10-21","value":49316.058594},{"date":"2025-10-22","value":49307.789063},{"date":"2025-10-23","value":48641.609375},{"date":"2025-10-24","value":49299.648438},{"date":"2025-10-27","value":50512.320313},{"date":"2025-10-28","value":50219.179688},{"date":"2025-10-29","value":51307.648438},{"date":"2025-10-30","value":51325.609375},{"date":"2025-10-31","value":52411.339844},{"date":"2025-11-04","value":51497.199219},{"date":"2025-11-05","value":50212.269531},{"date":"2025-11-06","value":50883.679688},{"date":"2025-11-07","value":50276.371094},{"date":"2025-11-10","value":50911.761719},{"date":"2025-11-11","value":50842.929688},{"date":"2025-11-12","value":51063.308594},{"date":"2025-11-13","value":51281.828125},{"date":"2025-11-14","value":50376.53125},{"date":"2025-11-17","value":50323.910156},{"date":"2025-11-18","value":48702.980469},{"date":"2025-11-19","value":48537.699219},{"date":"2025-11-20","value":49823.941406},{"date":"2025-11-21","value":48625.878906},{"date":"2025-11-25","value":48659.519531},{"date":"2025-11-26","value":49559.070313},{"date":"2025-11-27","value":50167.101563},{"date":"2025-11-28","value":50253.910156},{"date":"2025-12-01","value":49303.28125},{"date":"2025-12-02","value":49303.449219},{"date":"2025-12-03","value":49864.679688},{"date":"2025-12-04","value":51028.421875},{"date":"2025-12-05","value":50491.871094},{"date":"2025-12-08","value":50581.941406},{"date":"2025-12-09","value":50655.101563},{"date":"2025-12-10","value":50602.800781},{"date":"2025-12-11","value":50148.820313},{"date":"2025-12-12","value":50836.550781},{"date":"2025-12-15","value":50168.109375},{"date":"2025-12-16","value":49383.289063},{"date":"2025-12-17","value":49512.28125},{"date":"2025-12-18","value":49001.5},{"date":"2025-12-19","value":49507.210938},{"date":"2025-12-22","value":50402.390625},{"date":"2025-12-23","value":50412.871094},{"date":"2025-12-24","value":50344.101563},{"date":"2025-12-25","value":50407.789063},{"date":"2025-12-26","value":50750.390625},{"date":"2025-12-29","value":50526.921875},{"date":"2025-12-30","value":50339.480469},{"date":"2026-01-05","value":51832.800781},{"date":"2026-01-06","value":52518.078125},{"date":"2026-01-07","value":51961.980469},{"date":"2026-01-08","value":51117.261719},{"date":"2026-01-09","value":51939.890625},{"date":"2026-01-13","value":53549.160156},{"date":"2026-01-14","value":54341.230469},{"date":"2026-01-15","value":54110.5},{"date":"2026-01-16","value":53936.171875},{"date":"2026-01-19","value":53583.570313},{"date":"2026-01-20","value":52991.101563},{"date":"2026-01-21","value":52774.640625},{"date":"2026-01-22","value":53688.890625},{"date":"2026-01-23","value":53846.871094},{"date":"2026-01-26","value":52885.25},{"date":"2026-01-27","value":53333.539063},{"date":"2026-01-28","value":53358.710938},{"date":"2026-01-29","value":53375.601563},{"date":"2026-01-30","value":53322.851563},{"date":"2026-02-02","value":52655.179688},{"date":"2026-02-03","value":54720.660156},{"date":"2026-02-04","value":54293.359375},{"date":"2026-02-05","value":53818.039063},{"date":"2026-02-06","value":54253.679688},{"date":"2026-02-09","value":56363.941406},{"date":"2026-02-10","value":57650.539063},{"date":"2026-02-12","value":57639.839844},{"date":"2026-02-13","value":56941.96875},{"date":"2026-02-16","value":56806.410156},{"date":"2026-02-17","value":56566.488281},{"date":"2026-02-18","value":57143.839844},{"date":"2026-02-19","value":57467.828125},{"date":"2026-02-20","value":56825.699219},{"date":"2026-02-24","value":57321.089844},{"date":"2026-02-25","value":58583.121094},{"date":"2026-02-26","value":58753.390625},{"date":"2026-02-27","value":58850.269531},{"date":"2026-03-02","value":58057.238281},{"date":"2026-03-03","value":56279.050781},{"date":"2026-03-04","value":54245.539063},{"date":"2026-03-05","value":55278.058594},{"date":"2026-03-06","value":55620.839844},{"date":"2026-03-09","value":52728.71875},{"date":"2026-03-10","value":54248.390625},{"date":"2026-03-11","value":55025.371094},{"date":"2026-03-12","value":54452.960938},{"date":"2026-03-13","value":53819.609375},{"date":"2026-03-16","value":53751.148438},{"date":"2026-03-17","value":53700.390625},{"date":"2026-03-18","value":55239.398438},{"date":"2026-03-19","value":53372.53125},{"date":"2026-03-23","value":51515.488281},{"date":"2026-03-24","value":52252.28125},{"date":"2026-03-25","value":53749.621094},{"date":"2026-03-26","value":53603.648438},{"date":"2026-03-27","value":53373.070313},{"date":"2026-03-30","value":51885.851563},{"date":"2026-03-31","value":51063.71875},{"date":"2026-04-01","value":53739.679688},{"date":"2026-04-02","value":52463.269531},{"date":"2026-04-03","value":53123.488281},{"date":"2026-04-06","value":53413.679688},{"date":"2026-04-07","value":53429.558594},{"date":"2026-04-08","value":56308.421875},{"date":"2026-04-09","value":55895.320313},{"date":"2026-04-10","value":56924.109375},{"date":"2026-04-13","value":56502.769531},{"date":"2026-04-14","value":57877.390625},{"date":"2026-04-15","value":58134.238281},{"date":"2026-04-16","value":59518.339844},{"date":"2026-04-17","value":58475.898438},{"date":"2026-04-20","value":58824.890625},{"date":"2026-04-21","value":59349.171875},{"date":"2026-04-22","value":59585.859375},{"date":"2026-04-23","value":59140.230469},{"date":"2026-04-24","value":59716.179688},{"date":"2026-04-27","value":60537.359375},{"date":"2026-04-28","value":59917.460938},{"date":"2026-04-30","value":59284.921875},{"date":"2026-05-01","value":59513.121094},{"date":"2026-05-07","value":62833.839844},{"date":"2026-05-08","value":62713.648438},{"date":"2026-05-11","value":62417.878906},{"date":"2026-05-12","value":62742.570313},{"date":"2026-05-13","value":63272.109375},{"date":"2026-05-14","value":62654.050781},{"date":"2026-05-15","value":61409.289063},{"date":"2026-05-18","value":60815.949219},{"date":"2026-05-19","value":60550.589844},{"date":"2026-05-20","value":59804.410156},{"date":"2026-05-21","value":61684.140625},{"date":"2026-05-22","value":63339.070313},{"date":"2026-05-25","value":65158.191406},{"date":"2026-05-26","value":64996.089844},{"date":"2026-05-27","value":64999.410156},{"date":"2026-05-28","value":64693.121094},{"date":"2026-05-29","value":66329.5},{"date":"2026-06-01","value":66934.328125},{"date":"2026-06-02","value":66734.242188},{"date":"2026-06-03","value":68402.132813},{"date":"2026-06-04","value":67470.6875},{"date":"2026-06-05","value":66588.117188},{"date":"2026-06-08","value":64024.601563},{"date":"2026-06-09","value":65416.628906},{"date":"2026-06-10","value":64179.269531},{"date":"2026-06-11","value":64217.269531},{"date":"2026-06-12","value":66020.039063},{"date":"2026-06-15","value":69317.5},{"date":"2026-06-16","value":69404.5},{"date":"2026-06-17","value":69902.25},{"date":"2026-06-18","value":71053.492188},{"date":"2026-06-19","value":71250.0625},{"date":"2026-06-22","value":72353.960938},{"date":"2026-06-23","value":69788.382813},{"date":"2026-06-24","value":69174.96875},{"date":"2026-06-25","value":72366.34375},{"date":"2026-06-26","value":69360.882813},{"date":"2026-06-29","value":69468.109375},{"date":"2026-06-30","value":70062.320313},{"date":"2026-07-01","value":70474.960938},{"date":"2026-07-02","value":68733.148438},{"date":"2026-07-03","value":69744.070313},{"date":"2026-07-06","value":69737.6875},{"date":"2026-07-07","value":68256.960938},{"date":"2026-07-08","value":66819.046875},{"date":"2026-07-09","value":67743.851563},{"date":"2026-07-10","value":68557.726563},{"date":"2026-07-13","value":67242.726563},{"date":"2026-07-14","value":67743.5},{"date":"2026-07-15","value":68751.507813},{"date":"2026-07-16","value":66835.539063},{"date":"2026-07-17","value":64141.121094},{"date":"2026-07-21","value":66232.1875},{"date":"2026-07-22","value":66115.601563},{"date":"2026-07-23","value":66422.601563},{"date":"2026-07-24","value":64611.148438},{"date":"2026-07-27","value":64931.191406},{"date":"2026-07-28","value":62364.921875},{"date":"2026-07-29","value":61434.191406},{"date":"2026-07-30","value":61867.429688},{"date":"2026-07-31","value":64362.019531},{"date":"2026-08-03","value":63754.898438},{"date":"2026-08-04","value":63957.53125},{"date":"2026-08-05","value":66300.4375},{"date":"2026-08-06","value":65683.257813},{"date":"2026-08-07","value":65606.710938},{"date":"2026-08-10","value":66970.21875},{"date":"2026-08-12","value":67524.0625},{"date":"2026-08-13","value":68308.59375},{"date":"2026-08-14","value":68713.796875},{"date":"2026-08-17","value":69220.25},{"date":"2026-08-18","value":67460.726563},{"date":"2026-08-19","value":65326.421875},{"date":"2026-08-20","value":66216.789063},{"date":"2026-08-21","value":66016.359375},{"date":"2026-08-24","value":65528.089844},{"date":"2026-08-25","value":65856.429688},{"date":"2026-08-26","value":66262.15625},{"date":"2026-08-27","value":66131.976563},{"date":"2026-08-28","value":66405.5625},{"date":"2026-08-31","value":66311.929688},{"date":"2026-09-01","value":66215.34375},{"date":"2026-09-02","value":64325.640625},{"date":"2026-09-03","value":64214.480469},{"date":"2026-09-04","value":65020.941406},{"date":"2026-09-07","value":66399.84375},{"date":"2026-09-08","value":65269.328125},{"date":"2026-09-09","value":65142.78125},{"date":"2026-09-10","value":65270.949219},{"date":"2026-09-11","value":64011.339844},{"date":"2026-09-14","value":63492.988281},{"date":"2026-09-15","value":63484.101563},{"date":"2026-09-16","value":63923},{"date":"2026-09-17","value":64136.25},{"date":"2026-09-18","value":65018.949219}]},"fred":{"source":"fred","count":9008,"from":"1990-01-04","to":"2026-09-18","points":[{"date":"1990-01-04","value":38712.88},{"date":"1990-01-05","value":38274.76},{"date":"1990-01-08","value":38294.96},{"date":"1990-01-09","value":37951.46},{"date":"1990-01-10","value":37696.5},{"date":"1990-01-11","value":38170.13},{"date":"1990-01-12","value":37516.77},{"date":"1990-01-16","value":36850.36},{"date":"1990-01-17","value":36821.14},{"date":"1990-01-18","value":36729.49},{"date":"1990-01-19","value":36836.54},{"date":"1990-01-22","value":37257},{"date":"1990-01-23","value":37378.02},{"date":"1990-01-24","value":36778.98},{"date":"1990-01-25","value":36969.11},{"date":"1990-01-26","value":36874.07},{"date":"1990-01-29","value":37173.7},{"date":"1990-01-30","value":37215.67},{"date":"1990-01-31","value":37188.95},{"date":"1990-02-01","value":37206.42},{"date":"1990-02-02","value":37650.15},{"date":"1990-02-05","value":37631.41},{"date":"1990-02-06","value":37666.83},{"date":"1990-02-07","value":37301.87},{"date":"1990-02-08","value":37516.24},{"date":"1990-02-09","value":37288.14},{"date":"1990-02-13","value":37107.03},{"date":"1990-02-14","value":37155.89},{"date":"1990-02-15","value":37471.99},{"date":"1990-02-16","value":37460.32},{"date":"1990-02-19","value":37222.6},{"date":"1990-02-20","value":36895.52},{"date":"1990-02-21","value":35734.33},{"date":"1990-02-22","value":35826.84},{"date":"1990-02-23","value":34890.97},{"date":"1990-02-26","value":33321.87},{"date":"1990-02-27","value":33897.95},{"date":"1990-02-28","value":34591.99},{"date":"1990-03-01","value":33829.58},{"date":"1990-03-02","value":34057.56},{"date":"1990-03-05","value":33845.2},{"date":"1990-03-06","value":33791.08},{"date":"1990-03-07","value":33362.34},{"date":"1990-03-08","value":33690.89},{"date":"1990-03-09","value":33993.12},{"date":"1990-03-12","value":33368.23},{"date":"1990-03-13","value":32620.57},{"date":"1990-03-14","value":32352.13},{"date":"1990-03-15","value":32671.64},{"date":"1990-03-16","value":32616.44},{"date":"1990-03-19","value":31263.24},{"date":"1990-03-20","value":30807.19},{"date":"1990-03-22","value":29843.34},{"date":"1990-03-23","value":30372.16},{"date":"1990-03-26","value":31840.49},{"date":"1990-03-27","value":31825.96},{"date":"1990-03-28","value":31263.57},{"date":"1990-03-29","value":31026.16},{"date":"1990-03-30","value":29980.45},{"date":"1990-04-02","value":28002.07},{"date":"1990-04-03","value":28759.72},{"date":"1990-04-04","value":28442.94},{"date":"1990-04-05","value":28249.06},{"date":"1990-04-06","value":29278.78},{"date":"1990-04-09","value":30397.93},{"date":"1990-04-10","value":29624.68},{"date":"1990-04-11","value":29440.28},{"date":"1990-04-12","value":29623.2},{"date":"1990-04-13","value":29213.92},{"date":"1990-04-16","value":28463.18},{"date":"1990-04-17","value":28461.6},{"date":"1990-04-18","value":29249.06},{"date":"1990-04-19","value":29945.41},{"date":"1990-04-20","value":29835.44},{"date":"1990-04-23","value":29679.07},{"date":"1990-04-24","value":29501.38},{"date":"1990-04-25","value":29564.36},{"date":"1990-04-26","value":29424.58},{"date":"1990-04-27","value":29584.8},{"date":"1990-05-01","value":29689.83},{"date":"1990-05-02","value":30173.64},{"date":"1990-05-07","value":30956.27},{"date":"1990-05-08","value":30970.58},{"date":"1990-05-09","value":30945.61},{"date":"1990-05-10","value":30980.26},{"date":"1990-05-11","value":31512.14},{"date":"1990-05-14","value":32042.65},{"date":"1990-05-15","value":31997.04},{"date":"1990-05-16","value":31967.62},{"date":"1990-05-17","value":32061.6},{"date":"1990-05-18","value":32013.72},{"date":"1990-05-21","value":31765.05},{"date":"1990-05-22","value":31938.3},{"date":"1990-05-23","value":32176.51},{"date":"1990-05-24","value":32311.75},{"date":"1990-05-25","value":32793.88},{"date":"1990-05-28","value":33191.61},{"date":"1990-05-29","value":32817.67},{"date":"1990-05-30","value":32926.26},{"date":"1990-05-31","value":33130.8},{"date":"1990-06-01","value":32891.12},{"date":"1990-06-04","value":32925.37},{"date":"1990-06-05","value":32921.62},{"date":"1990-06-06","value":32953.5},{"date":"1990-06-07","value":33192.5},{"date":"1990-06-08","value":32993.29},{"date":"1990-06-11","value":32540.18},{"date":"1990-06-12","value":32322.31},{"date":"1990-06-13","value":32371.77},{"date":"1990-06-14","value":32668.11},{"date":"1990-06-15","value":32538.4},{"date":"1990-06-18","value":32376.8},{"date":"1990-06-19","value":32040.38},{"date":"1990-06-20","value":32087.76},{"date":"1990-06-21","value":32087.27},{"date":"1990-06-22","value":31694.57},{"date":"1990-06-25","value":31124.19},{"date":"1990-06-26","value":31571.77},{"date":"1990-06-27","value":32312.75},{"date":"1990-06-28","value":32106.19},{"date":"1990-06-29","value":31940.24},{"date":"1990-07-02","value":32160.23},{"date":"1990-07-03","value":32414.6},{"date":"1990-07-04","value":32445.92},{"date":"1990-07-05","value":32351.67},{"date":"1990-07-06","value":32445.12},{"date":"1990-07-09","value":32538.28},{"date":"1990-07-10","value":32152.43},{"date":"1990-07-11","value":32294.18},{"date":"1990-07-12","value":32575.32},{"date":"1990-07-13","value":32644.37},{"date":"1990-07-16","value":33021.73},{"date":"1990-07-17","value":33172.28},{"date":"1990-07-18","value":33048.11},{"date":"1990-07-19","value":33055.62},{"date":"1990-07-20","value":32421.52},{"date":"1990-07-23","value":31894.79},{"date":"1990-07-24","value":31702.46},{"date":"1990-07-25","value":31701.27},{"date":"1990-07-26","value":31369.75},{"date":"1990-07-27","value":30863.48},{"date":"1990-07-30","value":30442.95},{"date":"1990-07-31","value":31035.66},{"date":"1990-08-01","value":30837.99},{"date":"1990-08-02","value":30245.18},{"date":"1990-08-03","value":29515.76},{"date":"1990-08-06","value":28599.53},{"date":"1990-08-07","value":27653.07},{"date":"1990-08-08","value":28509.14},{"date":"1990-08-09","value":27615.73},{"date":"1990-08-10","value":27329.55},{"date":"1990-08-13","value":26176.43},{"date":"1990-08-14","value":26672.53},{"date":"1990-08-15","value":28112.12},{"date":"1990-08-16","value":27549.44},{"date":"1990-08-17","value":26786.72},{"date":"1990-08-20","value":26490.47},{"date":"1990-08-21","value":26297.84},{"date":"1990-08-22","value":25210.91},{"date":"1990-08-23","value":23737.63},{"date":"1990-08-24","value":24165.76},{"date":"1990-08-27","value":25141.76},{"date":"1990-08-28","value":25710.76},{"date":"1990-08-29","value":24894.79},{"date":"1990-08-30","value":25669.96},{"date":"1990-08-31","value":25978.37},{"date":"1990-09-03","value":25420.43},{"date":"1990-09-04","value":24907.64},{"date":"1990-09-05","value":24078.34},{"date":"1990-09-06","value":23811.91},{"date":"1990-09-07","value":23962.07},{"date":"1990-09-10","value":25080.9},{"date":"1990-09-11","value":24604.66},{"date":"1990-09-12","value":25216.14},{"date":"1990-09-13","value":25075.08},{"date":"1990-09-14","value":24897.46},{"date":"1990-09-17","value":24365.6},{"date":"1990-09-18","value":23884.82},{"date":"1990-09-19","value":23726.17},{"date":"1990-09-20","value":23602.98},{"date":"1990-09-21","value":23777.83},{"date":"1990-09-25","value":23359.32},{"date":"1990-09-26","value":22250.62},{"date":"1990-09-27","value":21771.91},{"date":"1990-09-28","value":20983.5},{"date":"1990-10-01","value":20221.86},{"date":"1990-10-02","value":22898.41},{"date":"1990-10-03","value":22849.39},{"date":"1990-10-04","value":22278.19},{"date":"1990-10-05","value":22827.65},{"date":"1990-10-08","value":23630},{"date":"1990-10-09","value":23495.11},{"date":"1990-10-11","value":22585.63},{"date":"1990-10-12","value":22390.16},{"date":"1990-10-15","value":23109.2},{"date":"1990-10-16","value":23606.1},{"date":"1990-10-17","value":23859.36},{"date":"1990-10-18","value":24367.08},{"date":"1990-10-19","value":24481.49},{"date":"1990-10-22","value":25070.86},{"date":"1990-10-23","value":25298.3},{"date":"1990-10-24","value":24876.88},{"date":"1990-10-25","value":25352.63},{"date":"1990-10-26","value":25005.64},{"date":"1990-10-29","value":25329.31},{"date":"1990-10-30","value":25242.4},{"date":"1990-10-31","value":25194.1},{"date":"1990-11-01","value":24295.16},{"date":"1990-11-02","value":24194.99},{"date":"1990-11-05","value":24385.33},{"date":"1990-11-06","value":23965.75},{"date":"1990-11-07","value":23500.25},{"date":"1990-11-08","value":22969.81},{"date":"1990-11-09","value":22931.8},{"date":"1990-11-13","value":23973.67},{"date":"1990-11-14","value":23937.44},{"date":"1990-11-15","value":23487.48},{"date":"1990-11-16","value":23171.63},{"date":"1990-11-19","value":23518.16},{"date":"1990-11-20","value":23205.48},{"date":"1990-11-21","value":22816.99},{"date":"1990-11-22","value":23400.28},{"date":"1990-11-26","value":23762.86},{"date":"1990-11-27","value":23623.51},{"date":"1990-11-28","value":23053.88},{"date":"1990-11-29","value":22712.6},{"date":"1990-11-30","value":22454.63},{"date":"1990-12-03","value":22725.99},{"date":"1990-12-04","value":21862.61},{"date":"1990-12-05","value":22193.72},{"date":"1990-12-06","value":22553.1},{"date":"1990-12-07","value":23522.49},{"date":"1990-12-10","value":23784.67},{"date":"1990-12-11","value":23956.97},{"date":"1990-12-12","value":23999.41},{"date":"1990-12-13","value":24642.97},{"date":"1990-12-14","value":24349.5},{"date":"1990-12-17","value":24087.91},{"date":"1990-12-18","value":24424.02},{"date":"1990-12-19","value":24876.78},{"date":"1990-12-20","value":24524.94},{"date":"1990-12-21","value":24119.6},{"date":"1990-12-25","value":23767.88},{"date":"1990-12-26","value":23887.56},{"date":"1990-12-27","value":23940.7},{"date":"1990-12-28","value":23848.71},{"date":"1991-01-04","value":24069.18},{"date":"1991-01-07","value":23736.57},{"date":"1991-01-08","value":22897.84},{"date":"1991-01-09","value":22969.27},{"date":"1991-01-10","value":23047.36},{"date":"1991-01-11","value":23241.02},{"date":"1991-01-14","value":23213.23},{"date":"1991-01-16","value":22442.7},{"date":"1991-01-17","value":23446.81},{"date":"1991-01-18","value":23808.3},{"date":"1991-01-21","value":23352.19},{"date":"1991-01-22","value":23253.65},{"date":"1991-01-23","value":23050.1},{"date":"1991-01-24","value":23269.01},{"date":"1991-01-25","value":23573.25},{"date":"1991-01-28","value":23569.44},{"date":"1991-01-29","value":23460.12},{"date":"1991-01-30","value":23409.61},{"date":"1991-01-31","value":23293.14},{"date":"1991-02-01","value":23156.7},{"date":"1991-02-04","value":23287.36},{"date":"1991-02-05","value":23821.57},{"date":"1991-02-06","value":23952.04},{"date":"1991-02-07","value":24104.43},{"date":"1991-02-08","value":24296.08},{"date":"1991-02-12","value":24935.01},{"date":"1991-02-13","value":25139.47},{"date":"1991-02-14","value":25356.37},{"date":"1991-02-15","value":25343.74},{"date":"1991-02-18","value":26230.01},{"date":"1991-02-19","value":26166.98},{"date":"1991-02-20","value":26198.79},{"date":"1991-02-21","value":26024.37},{"date":"1991-02-22","value":25902.81},{"date":"1991-02-25","value":26462.76},{"date":"1991-02-26","value":26282.96},{"date":"1991-02-27","value":26094.25},{"date":"1991-02-28","value":26409.22},{"date":"1991-03-01","value":25881.57},{"date":"1991-03-04","value":25976.02},{"date":"1991-03-05","value":25913.48},{"date":"1991-03-06","value":26382.99},{"date":"1991-03-07","value":26397.96},{"date":"1991-03-08","value":26607.52},{"date":"1991-03-11","value":26669.37},{"date":"1991-03-12","value":26727.42},{"date":"1991-03-13","value":26418.32},{"date":"1991-03-14","value":26542.33},{"date":"1991-03-15","value":26843.1},{"date":"1991-03-18","value":27146.91},{"date":"1991-03-19","value":27006.66},{"date":"1991-03-20","value":26449.35},{"date":"1991-03-22","value":26613.19},{"date":"1991-03-25","value":26645.79},{"date":"1991-03-26","value":26339.38},{"date":"1991-03-27","value":26104.65},{"date":"1991-03-28","value":26206.92},{"date":"1991-03-29","value":26292.04},{"date":"1991-04-01","value":26007.4},{"date":"1991-04-02","value":26252},{"date":"1991-04-03","value":26780.06},{"date":"1991-04-04","value":26689.81},{"date":"1991-04-05","value":26767.33},{"date":"1991-04-08","value":26607.65},{"date":"1991-04-09","value":26317.39},{"date":"1991-04-10","value":26268.86},{"date":"1991-04-11","value":26425.19},{"date":"1991-04-12","value":26582.5},{"date":"1991-04-15","value":26695.53},{"date":"1991-04-16","value":26813.3},{"date":"1991-04-17","value":26980.37},{"date":"1991-04-18","value":26798.9},{"date":"1991-04-19","value":26541.97},{"date":"1991-04-22","value":26237.01},{"date":"1991-04-23","value":26491.57},{"date":"1991-04-24","value":26330.21},{"date":"1991-04-25","value":26038.86},{"date":"1991-04-26","value":26123.68},{"date":"1991-04-30","value":26111.25},{"date":"1991-05-01","value":26489},{"date":"1991-05-02","value":26477.86},{"date":"1991-05-07","value":26342.14},{"date":"1991-05-08","value":26309.79},{"date":"1991-05-09","value":26438.5},{"date":"1991-05-10","value":26274.29},{"date":"1991-05-13","value":26093.2},{"date":"1991-05-14","value":26030.08},{"date":"1991-05-15","value":25822.47},{"date":"1991-05-16","value":25520.27},{"date":"1991-05-17","value":25701.94},{"date":"1991-05-20","value":25523.03},{"date":"1991-05-21","value":25481.21},{"date":"1991-05-22","value":25398.66},{"date":"1991-05-23","value":25643.65},{"date":"1991-05-24","value":25529.14},{"date":"1991-05-27","value":25425.88},{"date":"1991-05-28","value":25390.67},{"date":"1991-05-29","value":25495.41},{"date":"1991-05-30","value":25647.4},{"date":"1991-05-31","value":25789.62},{"date":"1991-06-03","value":25912.61},{"date":"1991-06-04","value":25556.86},{"date":"1991-06-05","value":25289.57},{"date":"1991-06-06","value":24984.12},{"date":"1991-06-07","value":25035.11},{"date":"1991-06-10","value":24598.38},{"date":"1991-06-11","value":24662.59},{"date":"1991-06-12","value":24482.69},{"date":"1991-06-13","value":24808.17},{"date":"1991-06-14","value":25093.89},{"date":"1991-06-17","value":24943.09},{"date":"1991-06-18","value":24685.47},{"date":"1991-06-19","value":23996.75},{"date":"1991-06-20","value":24082.26},{"date":"1991-06-21","value":24275.08},{"date":"1991-06-24","value":23765.46},{"date":"1991-06-25","value":23907.42},{"date":"1991-06-26","value":23766.38},{"date":"1991-06-27","value":23543.03},{"date":"1991-06-28","value":23290.96},{"date":"1991-07-01","value":24108.76},{"date":"1991-07-02","value":23995.76},{"date":"1991-07-03","value":23373.47},{"date":"1991-07-04","value":23135.61},{"date":"1991-07-05","value":22898.34},{"date":"1991-07-08","value":22176.17},{"date":"1991-07-09","value":22608.96},{"date":"1991-07-10","value":23121.3},{"date":"1991-07-11","value":22937.92},{"date":"1991-07-12","value":23137.78},{"date":"1991-07-15","value":23459.04},{"date":"1991-07-16","value":23375.15},{"date":"1991-07-17","value":23060.7},{"date":"1991-07-18","value":22908.71},{"date":"1991-07-19","value":22866.36},{"date":"1991-07-22","value":22705.29},{"date":"1991-07-23","value":22758.98},{"date":"1991-07-24","value":23297.47},{"date":"1991-07-25","value":23332.71},{"date":"1991-07-26","value":23519.07},{"date":"1991-07-29","value":23443.58},{"date":"1991-07-30","value":23872.63},{"date":"1991-07-31","value":24120.75},{"date":"1991-08-01","value":24072.73},{"date":"1991-08-02","value":24027.97},{"date":"1991-08-05","value":23833.25},{"date":"1991-08-06","value":23464.96},{"date":"1991-08-07","value":23691.02},{"date":"1991-08-08","value":23482.46},{"date":"1991-08-09","value":23434.62},{"date":"1991-08-12","value":22985.67},{"date":"1991-08-13","value":22872},{"date":"1991-08-14","value":23393.3},{"date":"1991-08-15","value":23018.68},{"date":"1991-08-16","value":22814.37},{"date":"1991-08-19","value":21456.76},{"date":"1991-08-20","value":21687.06},{"date":"1991-08-21","value":22051.6},{"date":"1991-08-22","value":22515.77},{"date":"1991-08-23","value":22065.34},{"date":"1991-08-26","value":21592.27},{"date":"1991-08-27","value":21641.3},{"date":"1991-08-28","value":21621.63},{"date":"1991-08-29","value":22002.17},{"date":"1991-08-30","value":22335.87},{"date":"1991-09-02","value":22469.01},{"date":"1991-09-03","value":22469.8},{"date":"1991-09-04","value":22402.69},{"date":"1991-09-05","value":22499.65},{"date":"1991-09-06","value":22692.6},{"date":"1991-09-09","value":22573.98},{"date":"1991-09-10","value":22411.58},{"date":"1991-09-11","value":22504.79},{"date":"1991-09-12","value":22530.2},{"date":"1991-09-13","value":23134.43},{"date":"1991-09-17","value":23443.61},{"date":"1991-09-18","value":23317.78},{"date":"1991-09-19","value":23332.31},{"date":"1991-09-20","value":23192.74},{"date":"1991-09-24","value":23333.7},{"date":"1991-09-25","value":23577.42},{"date":"1991-09-26","value":23968.08},{"date":"1991-09-27","value":23969.47},{"date":"1991-09-30","value":23916.44},{"date":"1991-10-01","value":24377.01},{"date":"1991-10-02","value":24375.11},{"date":"1991-10-03","value":24711.44},{"date":"1991-10-04","value":24596.9},{"date":"1991-10-07","value":24330.83},{"date":"1991-10-08","value":24155.62},{"date":"1991-10-09","value":24485.26},{"date":"1991-10-11","value":24157.72},{"date":"1991-10-14","value":23860.67},{"date":"1991-10-15","value":24307.65},{"date":"1991-10-16","value":24334.67},{"date":"1991-10-17","value":24439.85},{"date":"1991-10-18","value":24894.82},{"date":"1991-10-21","value":25016.81},{"date":"1991-10-22","value":24954.66},{"date":"1991-10-23","value":24799.94},{"date":"1991-10-24","value":24949.26},{"date":"1991-10-25","value":24906.43},{"date":"1991-10-28","value":24901.72},{"date":"1991-10-29","value":25140.61},{"date":"1991-10-30","value":24981.18},{"date":"1991-10-31","value":25222.28},{"date":"1991-11-01","value":25044.24},{"date":"1991-11-05","value":24950.86},{"date":"1991-11-06","value":24750.2},{"date":"1991-11-07","value":24446.76},{"date":"1991-11-08","value":24486.49},{"date":"1991-11-11","value":24232.99},{"date":"1991-11-12","value":24667.73},{"date":"1991-11-13","value":24416.23},{"date":"1991-11-14","value":24176.54},{"date":"1991-11-15","value":24099.18},{"date":"1991-11-18","value":23400.12},{"date":"1991-11-19","value":23326.86},{"date":"1991-11-20","value":23199.86},{"date":"1991-11-21","value":23177.84},{"date":"1991-11-22","value":23117.39},{"date":"1991-11-25","value":22868.69},{"date":"1991-11-26","value":23112.09},{"date":"1991-11-27","value":22973.28},{"date":"1991-11-28","value":22780.42},{"date":"1991-11-29","value":22687.35},{"date":"1991-12-02","value":21992.29},{"date":"1991-12-03","value":22166.83},{"date":"1991-12-04","value":22669.44},{"date":"1991-12-05","value":22459.17},{"date":"1991-12-06","value":22445.06},{"date":"1991-12-09","value":22352.88},{"date":"1991-12-10","value":21953.06},{"date":"1991-12-11","value":21502.9},{"date":"1991-12-12","value":21712.57},{"date":"1991-12-13","value":22754.9},{"date":"1991-12-16","value":22836.67},{"date":"1991-12-17","value":22736.29},{"date":"1991-12-18","value":22629.9},{"date":"1991-12-19","value":21991.19},{"date":"1991-12-20","value":21777.12},{"date":"1991-12-24","value":21664.53},{"date":"1991-12-25","value":22461.17},{"date":"1991-12-26","value":22555.07},{"date":"1991-12-27","value":22437.32},{"date":"1991-12-30","value":22983.77},{"date":"1992-01-06","value":23801.18},{"date":"1992-01-07","value":23566.39},{"date":"1992-01-08","value":22715},{"date":"1992-01-09","value":23113.64},{"date":"1992-01-10","value":22381.9},{"date":"1992-01-13","value":21696.86},{"date":"1992-01-14","value":21775.13},{"date":"1992-01-16","value":21612.19},{"date":"1992-01-17","value":21321.37},{"date":"1992-01-20","value":20913.82},{"date":"1992-01-21","value":20858.3},{"date":"1992-01-22","value":21534.12},{"date":"1992-01-23","value":21580.72},{"date":"1992-01-24","value":21072.15},{"date":"1992-01-27","value":21007.11},{"date":"1992-01-28","value":21390.52},{"date":"1992-01-29","value":21362.26},{"date":"1992-01-30","value":21557.67},{"date":"1992-01-31","value":22023.05},{"date":"1992-02-03","value":22139.59},{"date":"1992-02-04","value":21999.6},{"date":"1992-02-05","value":21936.37},{"date":"1992-02-06","value":22104.92},{"date":"1992-02-07","value":22107.12},{"date":"1992-02-10","value":21819.52},{"date":"1992-02-12","value":21541.64},{"date":"1992-02-13","value":21391.02},{"date":"1992-02-14","value":20883.86},{"date":"1992-02-17","value":21324.98},{"date":"1992-02-18","value":20872.03},{"date":"1992-02-19","value":20618.3},{"date":"1992-02-20","value":20771.92},{"date":"1992-02-21","value":21291.81},{"date":"1992-02-24","value":20973.24},{"date":"1992-02-25","value":21025.55},{"date":"1992-02-26","value":21364.77},{"date":"1992-02-27","value":21333.7},{"date":"1992-02-28","value":21338.81},{"date":"1992-03-02","value":21487.82},{"date":"1992-03-03","value":21051.71},{"date":"1992-03-04","value":21105.42},{"date":"1992-03-05","value":20864.42},{"date":"1992-03-06","value":20992.99},{"date":"1992-03-09","value":20797.68},{"date":"1992-03-10","value":20854.59},{"date":"1992-03-11","value":20592.14},{"date":"1992-03-12","value":20561.88},{"date":"1992-03-13","value":20456.06},{"date":"1992-03-16","value":19837.16},{"date":"1992-03-17","value":19917.63},{"date":"1992-03-18","value":19764.31},{"date":"1992-03-19","value":20185.09},{"date":"1992-03-23","value":20239.6},{"date":"1992-03-24","value":19891.57},{"date":"1992-03-25","value":20226.78},{"date":"1992-03-26","value":19885.49},{"date":"1992-03-27","value":19636.99},{"date":"1992-03-30","value":19669.31},{"date":"1992-03-31","value":19345.95},{"date":"1992-04-01","value":18581.79},{"date":"1992-04-02","value":18286.03},{"date":"1992-04-03","value":18559.71},{"date":"1992-04-06","value":18436.37},{"date":"1992-04-07","value":17791.55},{"date":"1992-04-08","value":17175.53},{"date":"1992-04-09","value":16598.15},{"date":"1992-04-10","value":17850.66},{"date":"1992-04-13","value":17236.65},{"date":"1992-04-14","value":17439.58},{"date":"1992-04-15","value":17948.01},{"date":"1992-04-16","value":17959.76},{"date":"1992-04-17","value":17580.69},{"date":"1992-04-20","value":17071.36},{"date":"1992-04-21","value":16787.33},{"date":"1992-04-22","value":16839.12},{"date":"1992-04-23","value":17402.05},{"date":"1992-04-24","value":17542.45},{"date":"1992-04-27","value":17450.52},{"date":"1992-04-28","value":17527.4},{"date":"1992-04-30","value":17390.71},{"date":"1992-05-01","value":17303.39},{"date":"1992-05-06","value":17878.66},{"date":"1992-05-07","value":18410.88},{"date":"1992-05-08","value":18375.95},{"date":"1992-05-11","value":18608.09},{"date":"1992-05-12","value":18508.53},{"date":"1992-05-13","value":18768.57},{"date":"1992-05-14","value":18804.6},{"date":"1992-05-15","value":18074.27},{"date":"1992-05-18","value":18443.1},{"date":"1992-05-19","value":18754.11},{"date":"1992-05-20","value":18674.93},{"date":"1992-05-21","value":18691.29},{"date":"1992-05-22","value":18221},{"date":"1992-05-26","value":18204.64},{"date":"1992-05-27","value":17822.56},{"date":"1992-05-28","value":17931.25},{"date":"1992-05-29","value":18347.75},{"date":"1992-06-01","value":18004.11},{"date":"1992-06-02","value":18125.55},{"date":"1992-06-03","value":18188.68},{"date":"1992-06-04","value":17964.07},{"date":"1992-06-05","value":17790.04},{"date":"1992-06-08","value":17655.06},{"date":"1992-06-09","value":17845.04},{"date":"1992-06-10","value":17742.87},{"date":"1992-06-11","value":17709.05},{"date":"1992-06-12","value":17383.68},{"date":"1992-06-15","value":16953.23},{"date":"1992-06-16","value":16953.53},{"date":"1992-06-17","value":16445.8},{"date":"1992-06-18","value":16045.56},{"date":"1992-06-19","value":16519.87},{"date":"1992-06-22","value":15921.22},{"date":"1992-06-23","value":16106.99},{"date":"1992-06-24","value":15853.67},{"date":"1992-06-25","value":16143.72},{"date":"1992-06-26","value":15812.73},{"date":"1992-06-29","value":15741.27},{"date":"1992-06-30","value":15951.73},{"date":"1992-07-01","value":16325.07},{"date":"1992-07-02","value":16757.63},{"date":"1992-07-03","value":16717.78},{"date":"1992-07-06","value":16657.07},{"date":"1992-07-07","value":16459.55},{"date":"1992-07-08","value":16600.26},{"date":"1992-07-09","value":16848.66},{"date":"1992-07-10","value":16783.72},{"date":"1992-07-13","value":17201.73},{"date":"1992-07-14","value":17064.63},{"date":"1992-07-15","value":17116.92},{"date":"1992-07-16","value":16987.66},{"date":"1992-07-17","value":16548.07},{"date":"1992-07-20","value":15884.48},{"date":"1992-07-21","value":16002.41},{"date":"1992-07-22","value":15541.95},{"date":"1992-07-23","value":16039.94},{"date":"1992-07-24","value":15497.79},{"date":"1992-07-27","value":15373.34},{"date":"1992-07-28","value":15426.64},{"date":"1992-07-29","value":15095.95},{"date":"1992-07-30","value":15555.6},{"date":"1992-07-31","value":15910.28},{"date":"1992-08-03","value":15709.45},{"date":"1992-08-04","value":15692.59},{"date":"1992-08-05","value":15983.64},{"date":"1992-08-06","value":15926.44},{"date":"1992-08-07","value":15518.27},{"date":"1992-08-10","value":15066.34},{"date":"1992-08-11","value":14822.56},{"date":"1992-08-12","value":14773.79},{"date":"1992-08-13","value":14768.17},{"date":"1992-08-14","value":14820.25},{"date":"1992-08-17","value":14929.55},{"date":"1992-08-18","value":14309.41},{"date":"1992-08-19","value":14650.74},{"date":"1992-08-20","value":15267.76},{"date":"1992-08-21","value":16216.88},{"date":"1992-08-24","value":16627.96},{"date":"1992-08-25","value":16380.77},{"date":"1992-08-26","value":16541.65},{"date":"1992-08-27","value":17555},{"date":"1992-08-28","value":17970.79},{"date":"1992-08-31","value":18061.12},{"date":"1992-09-01","value":17740.06},{"date":"1992-09-02","value":17587.72},{"date":"1992-09-03","value":18386.49},{"date":"1992-09-04","value":18555.3},{"date":"1992-09-07","value":18440.18},{"date":"1992-09-08","value":18282.42},{"date":"1992-09-09","value":18875.55},{"date":"1992-09-10","value":18908.47},{"date":"1992-09-11","value":18107.69},{"date":"1992-09-14","value":18471.4},{"date":"1992-09-16","value":17944.7},{"date":"1992-09-17","value":18116.52},{"date":"1992-09-18","value":18166.8},{"date":"1992-09-21","value":18066.24},{"date":"1992-09-22","value":18282.72},{"date":"1992-09-24","value":18609.95},{"date":"1992-09-25","value":18394.76},{"date":"1992-09-28","value":17972.61},{"date":"1992-09-29","value":17748.09},{"date":"1992-09-30","value":17399.08},{"date":"1992-10-01","value":17369.91},{"date":"1992-10-02","value":17324.07},{"date":"1992-10-05","value":17101.5},{"date":"1992-10-06","value":17268.1},{"date":"1992-10-07","value":17111.74},{"date":"1992-10-08","value":17335.51},{"date":"1992-10-09","value":17059.78},{"date":"1992-10-12","value":17302.01},{"date":"1992-10-13","value":17490.67},{"date":"1992-10-14","value":17344.03},{"date":"1992-10-15","value":17628.49},{"date":"1992-10-16","value":17369.81},{"date":"1992-10-19","value":16903.81},{"date":"1992-10-20","value":16987.66},{"date":"1992-10-21","value":17141.52},{"date":"1992-10-22","value":17013.04},{"date":"1992-10-23","value":17117.65},{"date":"1992-10-26","value":17011.33},{"date":"1992-10-27","value":17185.26},{"date":"1992-10-28","value":17068.41},{"date":"1992-10-29","value":16937.71},{"date":"1992-10-30","value":16767.4},{"date":"1992-11-02","value":16853.36},{"date":"1992-11-04","value":17065.2},{"date":"1992-11-05","value":17031.59},{"date":"1992-11-06","value":16869.81},{"date":"1992-11-09","value":16417.05},{"date":"1992-11-10","value":16437.11},{"date":"1992-11-11","value":16318.15},{"date":"1992-11-12","value":16376.93},{"date":"1992-11-13","value":16330.79},{"date":"1992-11-16","value":16162.99},{"date":"1992-11-17","value":15993.48},{"date":"1992-11-18","value":16778.84},{"date":"1992-11-19","value":16871.31},{"date":"1992-11-20","value":17033.6},{"date":"1992-11-24","value":17096.09},{"date":"1992-11-25","value":17302.01},{"date":"1992-11-26","value":17479.04},{"date":"1992-11-27","value":17470.61},{"date":"1992-11-30","value":17683.65},{"date":"1992-12-01","value":17313.04},{"date":"1992-12-02","value":17393.68},{"date":"1992-12-03","value":17260.08},{"date":"1992-12-04","value":17295.69},{"date":"1992-12-07","value":17207.12},{"date":"1992-12-08","value":17281.85},{"date":"1992-12-09","value":17406.22},{"date":"1992-12-10","value":17501.3},{"date":"1992-12-11","value":17441.02},{"date":"1992-12-14","value":17289.97},{"date":"1992-12-15","value":17480.74},{"date":"1992-12-16","value":17268.71},{"date":"1992-12-17","value":17437.91},{"date":"1992-12-18","value":17680.74},{"date":"1992-12-21","value":17645.44},{"date":"1992-12-22","value":17690.67},{"date":"1992-12-24","value":17648.85},{"date":"1992-12-28","value":17188.62},{"date":"1992-12-29","value":17285.64},{"date":"1992-12-30","value":16924.95},{"date":"1993-01-04","value":16994.08},{"date":"1993-01-05","value":16842.58},{"date":"1993-01-06","value":16782.88},{"date":"1993-01-07","value":16780.98},{"date":"1993-01-08","value":16634.69},{"date":"1993-01-11","value":16589.55},{"date":"1993-01-12","value":16681.05},{"date":"1993-01-13","value":16517.91},{"date":"1993-01-14","value":16515.6},{"date":"1993-01-18","value":16617.24},{"date":"1993-01-19","value":16798.64},{"date":"1993-01-20","value":16510.18},{"date":"1993-01-21","value":16538.68},{"date":"1993-01-22","value":16336.81},{"date":"1993-01-25","value":16287.45},{"date":"1993-01-26","value":16492.63},{"date":"1993-01-27","value":16509.68},{"date":"1993-01-28","value":17063.41},{"date":"1993-01-29","value":17023.78},{"date":"1993-02-01","value":17133.64},{"date":"1993-02-02","value":17186.31},{"date":"1993-02-03","value":17222.03},{"date":"1993-02-04","value":17190.63},{"date":"1993-02-05","value":17332.9},{"date":"1993-02-08","value":17281.73},{"date":"1993-02-09","value":17022.27},{"date":"1993-02-10","value":17089.9},{"date":"1993-02-12","value":16851.51},{"date":"1993-02-15","value":17117.99},{"date":"1993-02-16","value":16916.32},{"date":"1993-02-17","value":17009.63},{"date":"1993-02-18","value":16982.14},{"date":"1993-02-19","value":17010.03},{"date":"1993-02-22","value":16820.61},{"date":"1993-02-23","value":16863.15},{"date":"1993-02-24","value":16798.94},{"date":"1993-02-25","value":16907.39},{"date":"1993-02-26","value":16953.35},{"date":"1993-03-01","value":16879.6},{"date":"1993-03-02","value":16864.25},{"date":"1993-03-03","value":16853.92},{"date":"1993-03-04","value":16759.61},{"date":"1993-03-05","value":16817.7},{"date":"1993-03-08","value":17686.47},{"date":"1993-03-09","value":17848.3},{"date":"1993-03-10","value":17858.63},{"date":"1993-03-11","value":17904.79},{"date":"1993-03-12","value":18037.52},{"date":"1993-03-15","value":18086.18},{"date":"1993-03-16","value":17968.3},{"date":"1993-03-17","value":18173.37},{"date":"1993-03-18","value":18727.9},{"date":"1993-03-19","value":18537.17},{"date":"1993-03-22","value":18784.39},{"date":"1993-03-23","value":18491.62},{"date":"1993-03-24","value":18450.69},{"date":"1993-03-25","value":18764.92},{"date":"1993-03-26","value":18788.7},{"date":"1993-03-29","value":19048.38},{"date":"1993-03-30","value":18963.16},{"date":"1993-03-31","value":18591.45},{"date":"1993-04-01","value":19099.09},{"date":"1993-04-02","value":19446.94},{"date":"1993-04-05","value":19759.46},{"date":"1993-04-06","value":19486.8},{"date":"1993-04-07","value":19829.23},{"date":"1993-04-08","value":19967.27},{"date":"1993-04-09","value":19892.18},{"date":"1993-04-12","value":19882.14},{"date":"1993-04-13","value":20740.29},{"date":"1993-04-14","value":20533.38},{"date":"1993-04-15","value":20675.84},{"date":"1993-04-16","value":20297.86},{"date":"1993-04-19","value":20112.34},{"date":"1993-04-20","value":19828.43},{"date":"1993-04-21","value":19773.01},{"date":"1993-04-22","value":19591.31},{"date":"1993-04-23","value":19704.15},{"date":"1993-04-26","value":19623.63},{"date":"1993-04-27","value":20206.71},{"date":"1993-04-28","value":20454.57},{"date":"1993-04-30","value":20919.18},{"date":"1993-05-06","value":20622.03},{"date":"1993-05-07","value":20811.36},{"date":"1993-05-10","value":21054.71},{"date":"1993-05-11","value":20940.37},{"date":"1993-05-12","value":20615.2},{"date":"1993-05-13","value":20532.78},{"date":"1993-05-14","value":20474.15},{"date":"1993-05-17","value":20565.51},{"date":"1993-05-18","value":20229.39},{"date":"1993-05-19","value":20380.79},{"date":"1993-05-20","value":20330.4},{"date":"1993-05-21","value":20557.47},{"date":"1993-05-24","value":20476.16},{"date":"1993-05-25","value":20631.76},{"date":"1993-05-26","value":20895.99},{"date":"1993-05-27","value":20852.63},{"date":"1993-05-28","value":20843.69},{"date":"1993-05-31","value":20552.35},{"date":"1993-06-01","value":20591.41},{"date":"1993-06-02","value":20691.7},{"date":"1993-06-03","value":21076},{"date":"1993-06-04","value":20882.24},{"date":"1993-06-07","value":20844.19},{"date":"1993-06-08","value":20575.24},{"date":"1993-06-10","value":20493.32},{"date":"1993-06-11","value":20500.95},{"date":"1993-06-14","value":20397.35},{"date":"1993-06-15","value":20045.88},{"date":"1993-06-16","value":19902.42},{"date":"1993-06-17","value":19925.51},{"date":"1993-06-18","value":19804.54},{"date":"1993-06-21","value":19212.43},{"date":"1993-06-22","value":19538.3},{"date":"1993-06-23","value":19492.52},{"date":"1993-06-24","value":19685.07},{"date":"1993-06-25","value":19659.57},{"date":"1993-06-28","value":19886.76},{"date":"1993-06-29","value":19543.42},{"date":"1993-06-30","value":19590},{"date":"1993-07-01","value":19924.61},{"date":"1993-07-02","value":19621.46},{"date":"1993-07-05","value":19623.06},{"date":"1993-07-06","value":19829.78},{"date":"1993-07-07","value":19720.67},{"date":"1993-07-08","value":19688.67},{"date":"1993-07-09","value":19877.39},{"date":"1993-07-12","value":19980},{"date":"1993-07-13","value":20180.42},{"date":"1993-07-14","value":20139.11},{"date":"1993-07-15","value":20158.02},{"date":"1993-07-16","value":20331.53},{"date":"1993-07-19","value":20150.92},{"date":"1993-07-20","value":20038},{"date":"1993-07-21","value":20080.91},{"date":"1993-07-22","value":20115.81},{"date":"1993-07-23","value":19734.57},{"date":"1993-07-26","value":19822.08},{"date":"1993-07-27","value":19891.39},{"date":"1993-07-28","value":19829.58},{"date":"1993-07-29","value":20456.85},{"date":"1993-07-30","value":20380.14},{"date":"1993-08-02","value":20343.53},{"date":"1993-08-03","value":20357.64},{"date":"1993-08-04","value":20497.55},{"date":"1993-08-05","value":20425.64},{"date":"1993-08-06","value":20357.94},{"date":"1993-08-09","value":20493.05},{"date":"1993-08-10","value":20493.75},{"date":"1993-08-11","value":20732.57},{"date":"1993-08-12","value":20765.28},{"date":"1993-08-13","value":20745.17},{"date":"1993-08-16","value":20901.49},{"date":"1993-08-17","value":20841.98},{"date":"1993-08-18","value":20773.18},{"date":"1993-08-19","value":20687.47},{"date":"1993-08-20","value":20607.26},{"date":"1993-08-23","value":20414.14},{"date":"1993-08-24","value":20431.84},{"date":"1993-08-25","value":20521.45},{"date":"1993-08-26","value":20591.76},{"date":"1993-08-27","value":20791.68},{"date":"1993-08-30","value":20912.69},{"date":"1993-08-31","value":21026.6},{"date":"1993-09-01","value":20953.3},{"date":"1993-09-02","value":20983.2},{"date":"1993-09-03","value":21116.21},{"date":"1993-09-06","value":21060.81},{"date":"1993-09-07","value":20962.1},{"date":"1993-09-08","value":20918.19},{"date":"1993-09-09","value":20825.58},{"date":"1993-09-10","value":20817.98},{"date":"1993-09-13","value":21148.11},{"date":"1993-09-14","value":20947.79},{"date":"1993-09-16","value":20502.15},{"date":"1993-09-17","value":20391.04},{"date":"1993-09-20","value":20266.03},{"date":"1993-09-21","value":20466.65},{"date":"1993-09-22","value":20174.62},{"date":"1993-09-24","value":20307.53},{"date":"1993-09-27","value":20094.11},{"date":"1993-09-28","value":20172.72},{"date":"1993-09-29","value":20077.41},{"date":"1993-09-30","value":20105.71},{"date":"1993-10-01","value":20283.13},{"date":"1993-10-04","value":20264.43},{"date":"1993-10-05","value":20321.93},{"date":"1993-10-06","value":20500.25},{"date":"1993-10-07","value":20265.63},{"date":"1993-10-08","value":20378.64},{"date":"1993-10-12","value":20137.31},{"date":"1993-10-13","value":20038.4},{"date":"1993-10-14","value":20082.81},{"date":"1993-10-15","value":20174.42},{"date":"1993-10-18","value":20072.21},{"date":"1993-10-19","value":20069.91},{"date":"1993-10-20","value":20173.42},{"date":"1993-10-21","value":20179.42},{"date":"1993-10-22","value":20264.83},{"date":"1993-10-25","value":20309.33},{"date":"1993-10-26","value":20023.6},{"date":"1993-10-27","value":19838.78},{"date":"1993-10-28","value":19479.45},{"date":"1993-10-29","value":19702.97},{"date":"1993-11-01","value":19438.24},{"date":"1993-11-02","value":19381.24},{"date":"1993-11-04","value":18949.79},{"date":"1993-11-05","value":18590.46},{"date":"1993-11-08","value":18625.16},{"date":"1993-11-09","value":18125.71},{"date":"1993-11-10","value":18121.71},{"date":"1993-11-11","value":18158.52},{"date":"1993-11-12","value":18493.55},{"date":"1993-11-15","value":18074.61},{"date":"1993-11-16","value":18246.12},{"date":"1993-11-17","value":18108.71},{"date":"1993-11-18","value":18166.32},{"date":"1993-11-19","value":17941.19},{"date":"1993-11-22","value":17384.84},{"date":"1993-11-24","value":17067.11},{"date":"1993-11-25","value":17222.92},{"date":"1993-11-26","value":16726.37},{"date":"1993-11-29","value":16078.71},{"date":"1993-11-30","value":16406.54},{"date":"1993-12-01","value":17125.31},{"date":"1993-12-02","value":17458.75},{"date":"1993-12-03","value":17459.35},{"date":"1993-12-06","value":16840.38},{"date":"1993-12-07","value":16903.49},{"date":"1993-12-08","value":16507.95},{"date":"1993-12-09","value":17061.91},{"date":"1993-12-10","value":17257.43},{"date":"1993-12-13","value":17327.33},{"date":"1993-12-14","value":17308.73},{"date":"1993-12-15","value":17489.15},{"date":"1993-12-16","value":17789.28},{"date":"1993-12-17","value":18051.91},{"date":"1993-12-20","value":17404.24},{"date":"1993-12-21","value":17315.43},{"date":"1993-12-22","value":17445.74},{"date":"1993-12-24","value":17141.11},{"date":"1993-12-27","value":16819.88},{"date":"1993-12-28","value":17131.21},{"date":"1993-12-29","value":17272.03},{"date":"1993-12-30","value":17417.24},{"date":"1994-01-04","value":17369.74},{"date":"1994-01-05","value":17783.48},{"date":"1994-01-06","value":17881.99},{"date":"1994-01-07","value":18124.01},{"date":"1994-01-10","value":18443.44},{"date":"1994-01-11","value":18485.25},{"date":"1994-01-12","value":18793.88},{"date":"1994-01-13","value":18577.26},{"date":"1994-01-14","value":18973.7},{"date":"1994-01-17","value":18725.37},{"date":"1994-01-18","value":18514.55},{"date":"1994-01-19","value":19039.4},{"date":"1994-01-20","value":19183.92},{"date":"1994-01-21","value":19307.43},{"date":"1994-01-24","value":18353.24},{"date":"1994-01-25","value":18648.36},{"date":"1994-01-26","value":19138.21},{"date":"1994-01-27","value":18891.79},{"date":"1994-01-28","value":18757.88},{"date":"1994-01-31","value":20229.12},{"date":"1994-02-01","value":20416.34},{"date":"1994-02-02","value":20250.03},{"date":"1994-02-03","value":20174.82},{"date":"1994-02-04","value":20301.43},{"date":"1994-02-07","value":20014.4},{"date":"1994-02-08","value":20251.23},{"date":"1994-02-09","value":19841.38},{"date":"1994-02-10","value":19990.7},{"date":"1994-02-14","value":19459.25},{"date":"1994-02-15","value":18974.6},{"date":"1994-02-16","value":19052.11},{"date":"1994-02-17","value":18931.39},{"date":"1994-02-18","value":18959.6},{"date":"1994-02-21","value":19393.94},{"date":"1994-02-22","value":19342.63},{"date":"1994-02-23","value":19341.83},{"date":"1994-02-24","value":19765.48},{"date":"1994-02-25","value":19803.38},{"date":"1994-02-28","value":19997.2},{"date":"1994-03-01","value":20216.62},{"date":"1994-03-02","value":19744.77},{"date":"1994-03-03","value":19605.86},{"date":"1994-03-04","value":19966},{"date":"1994-03-07","value":19811.88},{"date":"1994-03-08","value":19898.39},{"date":"1994-03-09","value":19839.18},{"date":"1994-03-10","value":20090.71},{"date":"1994-03-11","value":20115.31},{"date":"1994-03-14","value":20526.15},{"date":"1994-03-15","value":20508.85},{"date":"1994-03-16","value":20677.77},{"date":"1994-03-17","value":20592.16},{"date":"1994-03-18","value":20469.45},{"date":"1994-03-22","value":20253.53},{"date":"1994-03-23","value":19962.1},{"date":"1994-03-24","value":20037.9},{"date":"1994-03-25","value":19836.48},{"date":"1994-03-28","value":19941.79},{"date":"1994-03-29","value":19709.74},{"date":"1994-03-30","value":19559.91},{"date":"1994-03-31","value":19111.92},{"date":"1994-04-01","value":19277.16},{"date":"1994-04-04","value":19122.22},{"date":"1994-04-05","value":19563.21},{"date":"1994-04-06","value":19696.74},{"date":"1994-04-07","value":19890.98},{"date":"1994-04-08","value":19934.99},{"date":"1994-04-11","value":19898.08},{"date":"1994-04-12","value":19648.33},{"date":"1994-04-13","value":20060.41},{"date":"1994-04-14","value":19987.2},{"date":"1994-04-15","value":20164.63},{"date":"1994-04-18","value":20277.36},{"date":"1994-04-19","value":20192.34},{"date":"1994-04-20","value":19882.18},{"date":"1994-04-21","value":19799.36},{"date":"1994-04-22","value":19964.39},{"date":"1994-04-25","value":19709.14},{"date":"1994-04-26","value":19628.93},{"date":"1994-04-27","value":19729.15},{"date":"1994-04-28","value":19725.25},{"date":"1994-05-02","value":19570.21},{"date":"1994-05-06","value":19862.47},{"date":"1994-05-09","value":19786.96},{"date":"1994-05-10","value":19917.78},{"date":"1994-05-11","value":20150.13},{"date":"1994-05-12","value":20224.24},{"date":"1994-05-13","value":20270.75},{"date":"1994-05-16","value":20188.44},{"date":"1994-05-17","value":20133.53},{"date":"1994-05-18","value":20152.73},{"date":"1994-05-19","value":20221.34},{"date":"1994-05-20","value":20342.17},{"date":"1994-05-23","value":20568.71},{"date":"1994-05-24","value":20622.12},{"date":"1994-05-25","value":20663.63},{"date":"1994-05-26","value":20495.8},{"date":"1994-05-27","value":20777.15},{"date":"1994-05-30","value":20838.97},{"date":"1994-05-31","value":20973.59},{"date":"1994-06-01","value":21053.11},{"date":"1994-06-02","value":21009},{"date":"1994-06-03","value":20954.19},{"date":"1994-06-06","value":20726.65},{"date":"1994-06-07","value":21042.71},{"date":"1994-06-08","value":21261.95},{"date":"1994-06-09","value":21402.78},{"date":"1994-06-10","value":21395.18},{"date":"1994-06-13","value":21552.81},{"date":"1994-06-14","value":21353.97},{"date":"1994-06-15","value":21282.96},{"date":"1994-06-16","value":21367.47},{"date":"1994-06-17","value":21503.3},{"date":"1994-06-20","value":21152.03},{"date":"1994-06-21","value":20813.16},{"date":"1994-06-22","value":20581.32},{"date":"1994-06-23","value":21040.21},{"date":"1994-06-24","value":20766.75},{"date":"1994-06-27","value":20300.96},{"date":"1994-06-28","value":20639.23},{"date":"1994-06-29","value":20481},{"date":"1994-06-30","value":20643.93},{"date":"1994-07-01","value":20543.41},{"date":"1994-07-04","value":20631.93},{"date":"1994-07-05","value":20834.37},{"date":"1994-07-06","value":20629.03},{"date":"1994-07-07","value":20620.02},{"date":"1994-07-08","value":20526.51},{"date":"1994-07-11","value":20473.09},{"date":"1994-07-12","value":20400.48},{"date":"1994-07-13","value":20540.41},{"date":"1994-07-14","value":20718.04},{"date":"1994-07-15","value":20770.15},{"date":"1994-07-18","value":20717.64},{"date":"1994-07-19","value":20775.16},{"date":"1994-07-20","value":20780.76},{"date":"1994-07-21","value":20622.92},{"date":"1994-07-22","value":20462.89},{"date":"1994-07-25","value":20297.66},{"date":"1994-07-26","value":20345.37},{"date":"1994-07-27","value":20137.23},{"date":"1994-07-28","value":20247.85},{"date":"1994-07-29","value":20449.39},{"date":"1994-08-01","value":20271.35},{"date":"1994-08-02","value":20660.13},{"date":"1994-08-03","value":20632.73},{"date":"1994-08-04","value":20676.84},{"date":"1994-08-05","value":20521.7},{"date":"1994-08-08","value":20635.83},{"date":"1994-08-09","value":20590.22},{"date":"1994-08-10","value":20770.25},{"date":"1994-08-11","value":20821.36},{"date":"1994-08-12","value":20663.83},{"date":"1994-08-15","value":20626.33},{"date":"1994-08-16","value":20786.36},{"date":"1994-08-17","value":20824.56},{"date":"1994-08-18","value":20862.77},{"date":"1994-08-19","value":20512.7},{"date":"1994-08-22","value":20394.58},{"date":"1994-08-23","value":20380.78},{"date":"1994-08-24","value":20511.6},{"date":"1994-08-25","value":20443.29},{"date":"1994-08-26","value":20471.49},{"date":"1994-08-29","value":20600.42},{"date":"1994-08-30","value":20592.12},{"date":"1994-08-31","value":20628.53},{"date":"1994-09-01","value":20642.93},{"date":"1994-09-02","value":20653.83},{"date":"1994-09-05","value":20409.18},{"date":"1994-09-06","value":20393.98},{"date":"1994-09-07","value":20023.8},{"date":"1994-09-08","value":19917.78},{"date":"1994-09-09","value":19897.88},{"date":"1994-09-12","value":19917.28},{"date":"1994-09-13","value":20046.11},{"date":"1994-09-14","value":19919.38},{"date":"1994-09-15","value":19919.38},{"date":"1994-09-16","value":19796.26},{"date":"1994-09-19","value":19554.11},{"date":"1994-09-20","value":19837.27},{"date":"1994-09-21","value":19885.38},{"date":"1994-09-22","value":19833.67},{"date":"1994-09-26","value":19814.36},{"date":"1994-09-27","value":19468.89},{"date":"1994-09-28","value":19507.6},{"date":"1994-09-29","value":19615.12},{"date":"1994-09-30","value":19563.81},{"date":"1994-10-03","value":19650.03},{"date":"1994-10-04","value":19568.61},{"date":"1994-10-05","value":19751.55},{"date":"1994-10-06","value":19655.23},{"date":"1994-10-07","value":19744.75},{"date":"1994-10-11","value":19821.46},{"date":"1994-10-12","value":20089.72},{"date":"1994-10-13","value":20148.83},{"date":"1994-10-14","value":19969.29},{"date":"1994-10-17","value":19958.29},{"date":"1994-10-18","value":19992.4},{"date":"1994-10-19","value":19868.87},{"date":"1994-10-20","value":19991.9},{"date":"1994-10-21","value":19899.08},{"date":"1994-10-24","value":19852.37},{"date":"1994-10-25","value":19732.15},{"date":"1994-10-26","value":19746.35},{"date":"1994-10-27","value":19796.36},{"date":"1994-10-28","value":19805.16},{"date":"1994-10-31","value":19989.6},{"date":"1994-11-01","value":19916.48},{"date":"1994-11-02","value":19750.65},{"date":"1994-11-04","value":19811.56},{"date":"1994-11-07","value":19619.22},{"date":"1994-11-08","value":19609.02},{"date":"1994-11-09","value":19423.88},{"date":"1994-11-10","value":19264.85},{"date":"1994-11-11","value":19284.36},{"date":"1994-11-14","value":19261.45},{"date":"1994-11-15","value":19391.68},{"date":"1994-11-16","value":19306.66},{"date":"1994-11-17","value":19336.57},{"date":"1994-11-18","value":19302.56},{"date":"1994-11-21","value":19121.72},{"date":"1994-11-22","value":18962.99},{"date":"1994-11-24","value":18701.24},{"date":"1994-11-25","value":18666.93},{"date":"1994-11-28","value":18811.36},{"date":"1994-11-29","value":18926.49},{"date":"1994-11-30","value":19075.62},{"date":"1994-12-01","value":19013.6},{"date":"1994-12-02","value":18998.3},{"date":"1994-12-05","value":19305.66},{"date":"1994-12-06","value":19340.47},{"date":"1994-12-07","value":19174.23},{"date":"1994-12-08","value":19180.04},{"date":"1994-12-09","value":18978.3},{"date":"1994-12-12","value":18975.1},{"date":"1994-12-13","value":18875.48},{"date":"1994-12-14","value":18931.49},{"date":"1994-12-15","value":19121.12},{"date":"1994-12-16","value":19163.43},{"date":"1994-12-19","value":19270.85},{"date":"1994-12-20","value":19406.98},{"date":"1994-12-21","value":19340.67},{"date":"1994-12-22","value":19633.53},{"date":"1994-12-26","value":19726.75},{"date":"1994-12-27","value":19711.36},{"date":"1994-12-28","value":19665.53},{"date":"1994-12-29","value":19752.98},{"date":"1994-12-30","value":19723.06},{"date":"1995-01-04","value":19684.04},{"date":"1995-01-05","value":19616.11},{"date":"1995-01-06","value":19519.46},{"date":"1995-01-09","value":19444.92},{"date":"1995-01-10","value":19501.45},{"date":"1995-01-11","value":19548.47},{"date":"1995-01-12","value":19410.01},{"date":"1995-01-13","value":19331.17},{"date":"1995-01-17","value":19241.32},{"date":"1995-01-18","value":19223.31},{"date":"1995-01-19","value":19075.74},{"date":"1995-01-20","value":18840.22},{"date":"1995-01-23","value":17785.49},{"date":"1995-01-24","value":18060.73},{"date":"1995-01-25","value":18159.48},{"date":"1995-01-26","value":18070.84},{"date":"1995-01-27","value":18104.35},{"date":"1995-01-30","value":18752.88},{"date":"1995-01-31","value":18649.82},{"date":"1995-02-01","value":18739.47},{"date":"1995-02-02","value":18604.3},{"date":"1995-02-03","value":18538.97},{"date":"1995-02-06","value":18667.23},{"date":"1995-02-07","value":18500.55},{"date":"1995-02-08","value":18290.25},{"date":"1995-02-09","value":18099.55},{"date":"1995-02-10","value":18291.35},{"date":"1995-02-13","value":18313.86},{"date":"1995-02-14","value":18138.47},{"date":"1995-02-15","value":17991},{"date":"1995-02-16","value":17780.59},{"date":"1995-02-17","value":18020.51},{"date":"1995-02-20","value":17956.48},{"date":"1995-02-21","value":18096.25},{"date":"1995-02-22","value":18106.65},{"date":"1995-02-23","value":17830.02},{"date":"1995-02-24","value":17472.94},{"date":"1995-02-27","value":16808.7},{"date":"1995-02-28","value":17053.43},{"date":"1995-03-01","value":16618.71},{"date":"1995-03-02","value":16963.18},{"date":"1995-03-03","value":17039.62},{"date":"1995-03-06","value":17040.72},{"date":"1995-03-07","value":16955.28},{"date":"1995-03-08","value":16621.31},{"date":"1995-03-09","value":16763.08},{"date":"1995-03-10","value":16358.38},{"date":"1995-03-13","value":16477.64},{"date":"1995-03-14","value":16245.82},{"date":"1995-03-15","value":16666.83},{"date":"1995-03-16","value":16355.68},{"date":"1995-03-17","value":16251.23},{"date":"1995-03-20","value":16129.96},{"date":"1995-03-22","value":15904.85},{"date":"1995-03-23","value":15813.41},{"date":"1995-03-24","value":15749.77},{"date":"1995-03-27","value":16096.25},{"date":"1995-03-28","value":16681.73},{"date":"1995-03-29","value":16460.73},{"date":"1995-03-30","value":16512.22},{"date":"1995-03-31","value":16139.95},{"date":"1995-04-03","value":15381.29},{"date":"1995-04-04","value":15630.53},{"date":"1995-04-05","value":15882.49},{"date":"1995-04-06","value":15815.87},{"date":"1995-04-07","value":15719.5},{"date":"1995-04-10","value":16163.09},{"date":"1995-04-11","value":16268.88},{"date":"1995-04-12","value":16344.92},{"date":"1995-04-13","value":16438.79},{"date":"1995-04-14","value":16047.89},{"date":"1995-04-17","value":16304.15},{"date":"1995-04-18","value":16225.11},{"date":"1995-04-19","value":16376.08},{"date":"1995-04-20","value":16643.06},{"date":"1995-04-21","value":16968.24},{"date":"1995-04-24","value":16804.05},{"date":"1995-04-25","value":16910.54},{"date":"1995-04-26","value":16826.49},{"date":"1995-04-27","value":16883.99},{"date":"1995-04-28","value":16806.75},{"date":"1995-05-01","value":16811.46},{"date":"1995-05-02","value":17088.66},{"date":"1995-05-08","value":17103.69},{"date":"1995-05-09","value":16958.22},{"date":"1995-05-10","value":16826.49},{"date":"1995-05-11","value":16461.73},{"date":"1995-05-12","value":16420.79},{"date":"1995-05-15","value":16609.7},{"date":"1995-05-16","value":16388.9},{"date":"1995-05-17","value":16471.35},{"date":"1995-05-18","value":16312.56},{"date":"1995-05-19","value":16140.85},{"date":"1995-05-22","value":15789.12},{"date":"1995-05-23","value":15916.15},{"date":"1995-05-24","value":15970.75},{"date":"1995-05-25","value":15579.44},{"date":"1995-05-26","value":15694.25},{"date":"1995-05-29","value":15574.03},{"date":"1995-05-30","value":15762.97},{"date":"1995-05-31","value":15436.79},{"date":"1995-06-01","value":15594.57},{"date":"1995-06-02","value":15849.13},{"date":"1995-06-05","value":15897.32},{"date":"1995-06-06","value":15660.99},{"date":"1995-06-07","value":15679.62},{"date":"1995-06-08","value":15442.3},{"date":"1995-06-09","value":15044.18},{"date":"1995-06-12","value":14813.46},{"date":"1995-06-13","value":14599.68},{"date":"1995-06-14","value":14660.49},{"date":"1995-06-15","value":14867.26},{"date":"1995-06-16","value":14703.17},{"date":"1995-06-19","value":14700.06},{"date":"1995-06-20","value":14665.7},{"date":"1995-06-21","value":14951.21},{"date":"1995-06-22","value":14926.37},{"date":"1995-06-23","value":15265.18},{"date":"1995-06-26","value":15145.36},{"date":"1995-06-27","value":14759.05},{"date":"1995-06-28","value":14618.07},{"date":"1995-06-29","value":14507.17},{"date":"1995-06-30","value":14517.4},{"date":"1995-07-03","value":14485.41},{"date":"1995-07-04","value":14755.74},{"date":"1995-07-05","value":14830.44},{"date":"1995-07-06","value":15256.89},{"date":"1995-07-07","value":16213.08},{"date":"1995-07-10","value":16242.66},{"date":"1995-07-11","value":16588.19},{"date":"1995-07-12","value":16605.74},{"date":"1995-07-13","value":16505.67},{"date":"1995-07-14","value":16517.7},{"date":"1995-07-17","value":16842.47},{"date":"1995-07-18","value":16574.35},{"date":"1995-07-19","value":16422.44},{"date":"1995-07-20","value":16453.42},{"date":"1995-07-21","value":16589.09},{"date":"1995-07-24","value":16591.5},{"date":"1995-07-25","value":16148.4},{"date":"1995-07-26","value":16387.25},{"date":"1995-07-27","value":16625.19},{"date":"1995-07-28","value":16649.45},{"date":"1995-07-31","value":16677.53},{"date":"1995-08-01","value":16358.57},{"date":"1995-08-02","value":16720.75},{"date":"1995-08-03","value":16893.71},{"date":"1995-08-04","value":16741.2},{"date":"1995-08-07","value":16615.46},{"date":"1995-08-08","value":16838.97},{"date":"1995-08-09","value":16789.33},{"date":"1995-08-10","value":16728.97},{"date":"1995-08-11","value":16792.34},{"date":"1995-08-14","value":16916.57},{"date":"1995-08-15","value":17452.72},{"date":"1995-08-16","value":18158.73},{"date":"1995-08-17","value":18149.7},{"date":"1995-08-18","value":18032.49},{"date":"1995-08-21","value":17871.05},{"date":"1995-08-22","value":17877.77},{"date":"1995-08-23","value":17731.98},{"date":"1995-08-24","value":17921.99},{"date":"1995-08-25","value":17770.68},{"date":"1995-08-28","value":17847.29},{"date":"1995-08-29","value":18135.16},{"date":"1995-08-30","value":17983.86},{"date":"1995-08-31","value":18117.22},{"date":"1995-09-01","value":18120.73},{"date":"1995-09-04","value":17748.52},{"date":"1995-09-05","value":17794.04},{"date":"1995-09-06","value":17620.38},{"date":"1995-09-07","value":17621.18},{"date":"1995-09-08","value":18279.55},{"date":"1995-09-11","value":18486.11},{"date":"1995-09-12","value":18472.17},{"date":"1995-09-13","value":18614.26},{"date":"1995-09-14","value":18758.55},{"date":"1995-09-18","value":18319.16},{"date":"1995-09-19","value":18474.38},{"date":"1995-09-20","value":18198.64},{"date":"1995-09-21","value":18034.79},{"date":"1995-09-22","value":17713.93},{"date":"1995-09-25","value":17566.43},{"date":"1995-09-26","value":17921.98},{"date":"1995-09-27","value":18262.43},{"date":"1995-09-28","value":18022.86},{"date":"1995-09-29","value":17913.06},{"date":"1995-10-02","value":17739.84},{"date":"1995-10-03","value":18142.99},{"date":"1995-10-04","value":18145.08},{"date":"1995-10-05","value":18220.41},{"date":"1995-10-06","value":18506.28},{"date":"1995-10-09","value":18176.27},{"date":"1995-10-11","value":17891.19},{"date":"1995-10-12","value":17971.4},{"date":"1995-10-13","value":17880.83},{"date":"1995-10-16","value":18016.44},{"date":"1995-10-17","value":17916.6},{"date":"1995-10-18","value":17895.97},{"date":"1995-10-19","value":17955.36},{"date":"1995-10-20","value":18157.33},{"date":"1995-10-23","value":18156.24},{"date":"1995-10-24","value":18014.25},{"date":"1995-10-25","value":17970.81},{"date":"1995-10-26","value":17726.68},{"date":"1995-10-27","value":17337.19},{"date":"1995-10-30","value":17509.17},{"date":"1995-10-31","value":17654.64},{"date":"1995-11-01","value":17474.49},{"date":"1995-11-02","value":18028.8},{"date":"1995-11-06","value":18036.97},{"date":"1995-11-07","value":18021.22},{"date":"1995-11-08","value":17863.29},{"date":"1995-11-09","value":17821.04},{"date":"1995-11-10","value":17843.56},{"date":"1995-11-13","value":17789.46},{"date":"1995-11-14","value":17802.51},{"date":"1995-11-15","value":17682.74},{"date":"1995-11-16","value":17939.52},{"date":"1995-11-17","value":18151.16},{"date":"1995-11-20","value":18383.82},{"date":"1995-11-21","value":18384.32},{"date":"1995-11-22","value":18239.84},{"date":"1995-11-24","value":18215.23},{"date":"1995-11-27","value":18543.14},{"date":"1995-11-28","value":18688.42},{"date":"1995-11-29","value":18533.98},{"date":"1995-11-30","value":18744.42},{"date":"1995-12-01","value":18833.1},{"date":"1995-12-04","value":18897.37},{"date":"1995-12-05","value":18879.53},{"date":"1995-12-06","value":19067.86},{"date":"1995-12-07","value":19412.32},{"date":"1995-12-08","value":19286.97},{"date":"1995-12-11","value":19226.78},{"date":"1995-12-12","value":19312.77},{"date":"1995-12-13","value":19283.48},{"date":"1995-12-14","value":19499.3},{"date":"1995-12-15","value":19346.55},{"date":"1995-12-18","value":19311.08},{"date":"1995-12-19","value":19140.49},{"date":"1995-12-20","value":19448.59},{"date":"1995-12-21","value":19653.25},{"date":"1995-12-22","value":19744.42},{"date":"1995-12-25","value":19775.41},{"date":"1995-12-26","value":19904.72},{"date":"1995-12-27","value":20011.76},{"date":"1995-12-28","value":19873.13},{"date":"1995-12-29","value":19868.15},{"date":"1996-01-04","value":20618},{"date":"1996-01-05","value":20669.03},{"date":"1996-01-08","value":20563.58},{"date":"1996-01-09","value":20652.08},{"date":"1996-01-10","value":20612.32},{"date":"1996-01-11","value":20377.92},{"date":"1996-01-12","value":20287.42},{"date":"1996-01-16","value":20567.07},{"date":"1996-01-17","value":20570.26},{"date":"1996-01-18","value":20370.04},{"date":"1996-01-19","value":20365.76},{"date":"1996-01-22","value":20196.53},{"date":"1996-01-23","value":20080.92},{"date":"1996-01-24","value":20312.74},{"date":"1996-01-25","value":20414.69},{"date":"1996-01-26","value":20663.84},{"date":"1996-01-29","value":20589.2},{"date":"1996-01-30","value":20722.44},{"date":"1996-01-31","value":20812.74},{"date":"1996-02-01","value":20935.12},{"date":"1996-02-02","value":20904.03},{"date":"1996-02-05","value":20653.38},{"date":"1996-02-06","value":20751.15},{"date":"1996-02-07","value":20943.49},{"date":"1996-02-08","value":21118.3},{"date":"1996-02-09","value":20934.82},{"date":"1996-02-13","value":20784.23},{"date":"1996-02-14","value":20943.59},{"date":"1996-02-15","value":20886.19},{"date":"1996-02-16","value":20802.77},{"date":"1996-02-19","value":20721.25},{"date":"1996-02-20","value":20655.67},{"date":"1996-02-21","value":20372.23},{"date":"1996-02-22","value":20340.94},{"date":"1996-02-23","value":20300.38},{"date":"1996-02-26","value":20480.27},{"date":"1996-02-27","value":20000.4},{"date":"1996-02-28","value":19919.97},{"date":"1996-02-29","value":20125.37},{"date":"1996-03-01","value":20168.63},{"date":"1996-03-04","value":20063.88},{"date":"1996-03-05","value":20183.87},{"date":"1996-03-06","value":20241.18},{"date":"1996-03-07","value":19957.15},{"date":"1996-03-08","value":20155.87},{"date":"1996-03-11","value":19796.29},{"date":"1996-03-12","value":19950.27},{"date":"1996-03-13","value":19734.7},{"date":"1996-03-14","value":19923.66},{"date":"1996-03-15","value":20190.85},{"date":"1996-03-18","value":20285.13},{"date":"1996-03-19","value":20442.6},{"date":"1996-03-21","value":20727.53},{"date":"1996-03-22","value":20700.92},{"date":"1996-03-25","value":20915.44},{"date":"1996-03-26","value":21014.77},{"date":"1996-03-27","value":21329.98},{"date":"1996-03-28","value":21295.82},{"date":"1996-03-29","value":21406.85},{"date":"1996-04-01","value":21560.39},{"date":"1996-04-02","value":21600.08},{"date":"1996-04-03","value":21464.73},{"date":"1996-04-04","value":21471.16},{"date":"1996-04-05","value":21695.84},{"date":"1996-04-08","value":21424.24},{"date":"1996-04-09","value":21744.17},{"date":"1996-04-10","value":21791.7},{"date":"1996-04-11","value":21694.43},{"date":"1996-04-12","value":21660.47},{"date":"1996-04-15","value":21883.04},{"date":"1996-04-16","value":21868.17},{"date":"1996-04-17","value":21816.22},{"date":"1996-04-18","value":21812.5},{"date":"1996-04-19","value":21883.84},{"date":"1996-04-22","value":22123.89},{"date":"1996-04-23","value":22119.88},{"date":"1996-04-24","value":22282.05},{"date":"1996-04-25","value":22230.1},{"date":"1996-04-26","value":22235.03},{"date":"1996-04-30","value":22041.3},{"date":"1996-05-01","value":21815.01},{"date":"1996-05-02","value":21662.38},{"date":"1996-05-07","value":21495.2},{"date":"1996-05-08","value":21728.6},{"date":"1996-05-09","value":21411.88},{"date":"1996-05-10","value":21420.12},{"date":"1996-05-13","value":21171.82},{"date":"1996-05-14","value":21301.05},{"date":"1996-05-15","value":22055.97},{"date":"1996-05-16","value":22147.21},{"date":"1996-05-17","value":21916.6},{"date":"1996-05-20","value":21979},{"date":"1996-05-21","value":22091.74},{"date":"1996-05-22","value":21958},{"date":"1996-05-23","value":21724.08},{"date":"1996-05-24","value":21798.43},{"date":"1996-05-27","value":21699.76},{"date":"1996-05-28","value":21944.53},{"date":"1996-05-29","value":22021.5},{"date":"1996-05-30","value":21886.35},{"date":"1996-05-31","value":21956.19},{"date":"1996-06-03","value":21588.52},{"date":"1996-06-04","value":21858.12},{"date":"1996-06-05","value":21881.43},{"date":"1996-06-06","value":21804.46},{"date":"1996-06-07","value":21751.81},{"date":"1996-06-10","value":21719.15},{"date":"1996-06-11","value":21817.62},{"date":"1996-06-12","value":22104.8},{"date":"1996-06-13","value":22082.4},{"date":"1996-06-14","value":22289.39},{"date":"1996-06-17","value":22245.38},{"date":"1996-06-18","value":22332.4},{"date":"1996-06-19","value":22367.36},{"date":"1996-06-20","value":22437.3},{"date":"1996-06-21","value":22530.65},{"date":"1996-06-24","value":22603.2},{"date":"1996-06-25","value":22597.17},{"date":"1996-06-26","value":22666.8},{"date":"1996-06-27","value":22501.61},{"date":"1996-06-28","value":22530.75},{"date":"1996-07-01","value":22455.49},{"date":"1996-07-02","value":22347.97},{"date":"1996-07-03","value":22379.02},{"date":"1996-07-04","value":22292.91},{"date":"1996-07-05","value":22232.42},{"date":"1996-07-08","value":21924.94},{"date":"1996-07-09","value":21919.82},{"date":"1996-07-10","value":21778.94},{"date":"1996-07-11","value":21892.58},{"date":"1996-07-12","value":21656.45},{"date":"1996-07-15","value":21753.42},{"date":"1996-07-16","value":21406.35},{"date":"1996-07-17","value":21412.88},{"date":"1996-07-18","value":21566.42},{"date":"1996-07-19","value":21476.29},{"date":"1996-07-22","value":21005.63},{"date":"1996-07-23","value":21163.69},{"date":"1996-07-24","value":20631.03},{"date":"1996-07-25","value":20883.84},{"date":"1996-07-26","value":21124.9},{"date":"1996-07-29","value":20967.54},{"date":"1996-07-30","value":20880.33},{"date":"1996-07-31","value":20692.83},{"date":"1996-08-01","value":20984.83},{"date":"1996-08-02","value":20940.41},{"date":"1996-08-05","value":21077.47},{"date":"1996-08-06","value":20744.88},{"date":"1996-08-07","value":20477.59},{"date":"1996-08-08","value":20731.31},{"date":"1996-08-09","value":20551.05},{"date":"1996-08-12","value":20666.6},{"date":"1996-08-13","value":20864.95},{"date":"1996-08-14","value":20981.11},{"date":"1996-08-15","value":20968.25},{"date":"1996-08-16","value":20834},{"date":"1996-08-19","value":21106.41},{"date":"1996-08-20","value":21127.01},{"date":"1996-08-21","value":21275.02},{"date":"1996-08-22","value":21363.24},{"date":"1996-08-23","value":21228.8},{"date":"1996-08-26","value":20883.74},{"date":"1996-08-27","value":20910.27},{"date":"1996-08-28","value":20709.81},{"date":"1996-08-29","value":20553.16},{"date":"1996-08-30","value":20166.9},{"date":"1996-09-02","value":20107.11},{"date":"1996-09-03","value":20198.15},{"date":"1996-09-04","value":20201.87},{"date":"1996-09-05","value":20379.82},{"date":"1996-09-06","value":20152.53},{"date":"1996-09-09","value":20202.27},{"date":"1996-09-10","value":20559.59},{"date":"1996-09-11","value":20571.04},{"date":"1996-09-12","value":20443.93},{"date":"1996-09-13","value":20842.64},{"date":"1996-09-17","value":21310.59},{"date":"1996-09-18","value":21156.75},{"date":"1996-09-19","value":21322.85},{"date":"1996-09-20","value":21112.24},{"date":"1996-09-24","value":21171.99},{"date":"1996-09-25","value":21350.67},{"date":"1996-09-26","value":21461.37},{"date":"1996-09-27","value":21547.02},{"date":"1996-09-30","value":21556.4},{"date":"1996-10-01","value":21462.97},{"date":"1996-10-02","value":21498.6},{"date":"1996-10-03","value":21331.5},{"date":"1996-10-04","value":21148.03},{"date":"1996-10-07","value":21161.01},{"date":"1996-10-08","value":21038.53},{"date":"1996-10-09","value":20870.83},{"date":"1996-10-11","value":20968.16},{"date":"1996-10-14","value":21029.25},{"date":"1996-10-15","value":21429.93},{"date":"1996-10-16","value":21397.19},{"date":"1996-10-17","value":21423.74},{"date":"1996-10-18","value":21612.3},{"date":"1996-10-21","value":21302.95},{"date":"1996-10-22","value":21123.68},{"date":"1996-10-23","value":21082.15},{"date":"1996-10-24","value":21003.49},{"date":"1996-10-25","value":20739.97},{"date":"1996-10-28","value":20885.41},{"date":"1996-10-29","value":20958.08},{"date":"1996-10-30","value":20681.67},{"date":"1996-10-31","value":20466.86},{"date":"1996-11-01","value":20633.06},{"date":"1996-11-05","value":20592.33},{"date":"1996-11-06","value":20991.52},{"date":"1996-11-07","value":20771.11},{"date":"1996-11-08","value":21201.04},{"date":"1996-11-11","value":21065.08},{"date":"1996-11-12","value":21206.43},{"date":"1996-11-13","value":20979.44},{"date":"1996-11-14","value":21031.04},{"date":"1996-11-15","value":20929.73},{"date":"1996-11-18","value":20796.37},{"date":"1996-11-19","value":20956.18},{"date":"1996-11-20","value":21189.96},{"date":"1996-11-21","value":21143.34},{"date":"1996-11-22","value":21216.11},{"date":"1996-11-25","value":21293.57},{"date":"1996-11-26","value":21418.25},{"date":"1996-11-27","value":21345.28},{"date":"1996-11-28","value":21035.54},{"date":"1996-11-29","value":21020.36},{"date":"1996-12-02","value":20674.69},{"date":"1996-12-03","value":20630.56},{"date":"1996-12-04","value":20659.91},{"date":"1996-12-05","value":20943.9},{"date":"1996-12-06","value":20276.7},{"date":"1996-12-09","value":20603.71},{"date":"1996-12-10","value":20822.12},{"date":"1996-12-11","value":20568.38},{"date":"1996-12-12","value":20501.2},{"date":"1996-12-13","value":20341.39},{"date":"1996-12-16","value":20422.04},{"date":"1996-12-17","value":20413.46},{"date":"1996-12-18","value":20093.03},{"date":"1996-12-19","value":19570.67},{"date":"1996-12-20","value":19690.46},{"date":"1996-12-24","value":19161.71},{"date":"1996-12-26","value":19291.58},{"date":"1996-12-27","value":19369.04},{"date":"1996-12-30","value":19361.35},{"date":"1997-01-06","value":19446},{"date":"1997-01-07","value":18896.19},{"date":"1997-01-08","value":18680.38},{"date":"1997-01-09","value":18073.87},{"date":"1997-01-10","value":17303.65},{"date":"1997-01-13","value":18118.79},{"date":"1997-01-14","value":18093.13},{"date":"1997-01-16","value":18144.34},{"date":"1997-01-17","value":18090.04},{"date":"1997-01-20","value":17480.34},{"date":"1997-01-21","value":17358.16},{"date":"1997-01-22","value":18013.88},{"date":"1997-01-23","value":17909.46},{"date":"1997-01-24","value":17689.36},{"date":"1997-01-27","value":17334.9},{"date":"1997-01-28","value":17796.57},{"date":"1997-01-29","value":18335.3},{"date":"1997-01-30","value":17864.04},{"date":"1997-01-31","value":18330.01},{"date":"1997-02-03","value":18085.95},{"date":"1997-02-04","value":18314.33},{"date":"1997-02-05","value":18185.97},{"date":"1997-02-06","value":18038.43},{"date":"1997-02-07","value":17867.04},{"date":"1997-02-10","value":18181.17},{"date":"1997-02-12","value":18409.96},{"date":"1997-02-13","value":18688.06},{"date":"1997-02-14","value":18722},{"date":"1997-02-17","value":18750.65},{"date":"1997-02-18","value":18470.75},{"date":"1997-02-19","value":18599.12},{"date":"1997-02-20","value":19051.71},{"date":"1997-02-21","value":19034.54},{"date":"1997-02-24","value":18896.99},{"date":"1997-02-25","value":19070.07},{"date":"1997-02-26","value":18990.92},{"date":"1997-02-27","value":19021.56},{"date":"1997-02-28","value":18557},{"date":"1997-03-03","value":18429.13},{"date":"1997-03-04","value":18564.78},{"date":"1997-03-05","value":18273.51},{"date":"1997-03-06","value":18041.33},{"date":"1997-03-07","value":18198.74},{"date":"1997-03-10","value":18113.89},{"date":"1997-03-11","value":18267.72},{"date":"1997-03-12","value":18183.27},{"date":"1997-03-13","value":17900.48},{"date":"1997-03-14","value":17923.64},{"date":"1997-03-17","value":18053.5},{"date":"1997-03-18","value":18445.2},{"date":"1997-03-19","value":18493.71},{"date":"1997-03-21","value":18633.16},{"date":"1997-03-24","value":18043.82},{"date":"1997-03-25","value":18439.61},{"date":"1997-03-26","value":18472.45},{"date":"1997-03-27","value":18210.42},{"date":"1997-03-28","value":18189.72},{"date":"1997-03-31","value":18003.4},{"date":"1997-04-01","value":17869.59},{"date":"1997-04-02","value":18037.3},{"date":"1997-04-03","value":18129.31},{"date":"1997-04-04","value":17860.59},{"date":"1997-04-07","value":17715.67},{"date":"1997-04-08","value":18021.7},{"date":"1997-04-09","value":17703.37},{"date":"1997-04-10","value":17485.75},{"date":"1997-04-11","value":17846.98},{"date":"1997-04-14","value":17692.47},{"date":"1997-04-15","value":17933.59},{"date":"1997-04-16","value":18031.2},{"date":"1997-04-17","value":18093.41},{"date":"1997-04-18","value":18352.14},{"date":"1997-04-21","value":18551.66},{"date":"1997-04-22","value":18544.45},{"date":"1997-04-23","value":18735.47},{"date":"1997-04-24","value":18698.07},{"date":"1997-04-25","value":18612.86},{"date":"1997-04-28","value":18670.37},{"date":"1997-04-30","value":19151.12},{"date":"1997-05-01","value":19275.33},{"date":"1997-05-02","value":19514.75},{"date":"1997-05-06","value":20180.92},{"date":"1997-05-07","value":20048.9},{"date":"1997-05-08","value":20061.81},{"date":"1997-05-09","value":19802.78},{"date":"1997-05-12","value":20143.51},{"date":"1997-05-13","value":20129.11},{"date":"1997-05-14","value":20209.72},{"date":"1997-05-15","value":20056.31},{"date":"1997-05-16","value":20324.73},{"date":"1997-05-19","value":20489.75},{"date":"1997-05-20","value":20332.83},{"date":"1997-05-21","value":19841.98},{"date":"1997-05-22","value":19877.39},{"date":"1997-05-23","value":20009},{"date":"1997-05-26","value":20043.5},{"date":"1997-05-27","value":19889.89},{"date":"1997-05-28","value":20351.34},{"date":"1997-05-29","value":20312.23},{"date":"1997-05-30","value":20068.81},{"date":"1997-06-02","value":20451.85},{"date":"1997-06-03","value":20563.16},{"date":"1997-06-04","value":20611.56},{"date":"1997-06-05","value":20488.15},{"date":"1997-06-06","value":20485.75},{"date":"1997-06-09","value":20223.82},{"date":"1997-06-10","value":20532.55},{"date":"1997-06-11","value":20289.93},{"date":"1997-06-12","value":20564.46},{"date":"1997-06-13","value":20528.35},{"date":"1997-06-16","value":20681.07},{"date":"1997-06-17","value":20593.66},{"date":"1997-06-18","value":20497.85},{"date":"1997-06-19","value":20507.85},{"date":"1997-06-20","value":20385.54},{"date":"1997-06-23","value":20436.14},{"date":"1997-06-24","value":20341.93},{"date":"1997-06-25","value":20679.27},{"date":"1997-06-26","value":20624.76},{"date":"1997-06-27","value":20523.75},{"date":"1997-06-30","value":20604.96},{"date":"1997-07-01","value":20175.52},{"date":"1997-07-02","value":20196.42},{"date":"1997-07-03","value":20121.41},{"date":"1997-07-04","value":19968},{"date":"1997-07-07","value":19705.17},{"date":"1997-07-08","value":19853.89},{"date":"1997-07-09","value":19697.17},{"date":"1997-07-10","value":19754.78},{"date":"1997-07-11","value":19875.49},{"date":"1997-07-14","value":20228.72},{"date":"1997-07-15","value":20069.41},{"date":"1997-07-16","value":20358.74},{"date":"1997-07-17","value":20519.25},{"date":"1997-07-18","value":20249.32},{"date":"1997-07-22","value":20157.02},{"date":"1997-07-23","value":20130.51},{"date":"1997-07-24","value":20286.23},{"date":"1997-07-25","value":20389.54},{"date":"1997-07-28","value":20575.26},{"date":"1997-07-29","value":20402.74},{"date":"1997-07-30","value":20212.82},{"date":"1997-07-31","value":20331.43},{"date":"1997-08-01","value":19804.38},{"date":"1997-08-04","value":19668.07},{"date":"1997-08-05","value":19514.45},{"date":"1997-08-06","value":19702.07},{"date":"1997-08-07","value":19475.85},{"date":"1997-08-08","value":19604.46},{"date":"1997-08-11","value":18824.18},{"date":"1997-08-12","value":19099.11},{"date":"1997-08-13","value":19008.6},{"date":"1997-08-14","value":19222.62},{"date":"1997-08-15","value":19326.03},{"date":"1997-08-18","value":19041.1},{"date":"1997-08-19","value":18961},{"date":"1997-08-20","value":19252.23},{"date":"1997-08-21","value":19157.12},{"date":"1997-08-22","value":18650.17},{"date":"1997-08-25","value":18656.17},{"date":"1997-08-26","value":18814.98},{"date":"1997-08-27","value":18441.94},{"date":"1997-08-28","value":18451.45},{"date":"1997-08-29","value":18229.42},{"date":"1997-09-01","value":17974.3},{"date":"1997-09-02","value":18232.52},{"date":"1997-09-03","value":18735.17},{"date":"1997-09-04","value":18615.06},{"date":"1997-09-05","value":18650.17},{"date":"1997-09-08","value":18633.86},{"date":"1997-09-09","value":18695.97},{"date":"1997-09-10","value":18704.77},{"date":"1997-09-11","value":18282.23},{"date":"1997-09-12","value":17965.8},{"date":"1997-09-16","value":17974.5},{"date":"1997-09-17","value":17683.27},{"date":"1997-09-18","value":17930.09},{"date":"1997-09-19","value":18058.21},{"date":"1997-09-22","value":18201.32},{"date":"1997-09-24","value":18420.08},{"date":"1997-09-25","value":18341.96},{"date":"1997-09-26","value":17994.71},{"date":"1997-09-29","value":17987.21},{"date":"1997-09-30","value":17887.71},{"date":"1997-10-01","value":17842.16},{"date":"1997-10-02","value":17455.04},{"date":"1997-10-03","value":17647.45},{"date":"1997-10-06","value":17824.78},{"date":"1997-10-07","value":17511.19},{"date":"1997-10-08","value":17619.18},{"date":"1997-10-09","value":17376.92},{"date":"1997-10-13","value":17204.7},{"date":"1997-10-14","value":17306.39},{"date":"1997-10-15","value":17331.37},{"date":"1997-10-16","value":17707.49},{"date":"1997-10-17","value":17478.42},{"date":"1997-10-20","value":17294.51},{"date":"1997-10-21","value":17210.09},{"date":"1997-10-22","value":17687.61},{"date":"1997-10-23","value":17151.55},{"date":"1997-10-24","value":17363.74},{"date":"1997-10-27","value":17038.36},{"date":"1997-10-28","value":16312.69},{"date":"1997-10-29","value":16857.04},{"date":"1997-10-30","value":16364.94},{"date":"1997-10-31","value":16458.94},{"date":"1997-11-04","value":16500.1},{"date":"1997-11-05","value":16448.05},{"date":"1997-11-06","value":16533.87},{"date":"1997-11-07","value":15836.36},{"date":"1997-11-10","value":15697.2},{"date":"1997-11-11","value":15867.23},{"date":"1997-11-12","value":15434.17},{"date":"1997-11-13","value":15427.27},{"date":"1997-11-14","value":15082.52},{"date":"1997-11-17","value":16283.32},{"date":"1997-11-18","value":16726.57},{"date":"1997-11-19","value":15842.46},{"date":"1997-11-20","value":16308.49},{"date":"1997-11-21","value":16721.58},{"date":"1997-11-25","value":15867.53},{"date":"1997-11-26","value":16045.55},{"date":"1997-11-27","value":16603.2},{"date":"1997-11-28","value":16636.26},{"date":"1997-12-01","value":17007.59},{"date":"1997-12-02","value":16910.29},{"date":"1997-12-03","value":16585.51},{"date":"1997-12-04","value":16306.79},{"date":"1997-12-05","value":16424.48},{"date":"1997-12-08","value":16131.57},{"date":"1997-12-09","value":16686.51},{"date":"1997-12-10","value":16478.12},{"date":"1997-12-11","value":16050.15},{"date":"1997-12-12","value":15904.3},{"date":"1997-12-15","value":15909.39},{"date":"1997-12-16","value":15985.21},{"date":"1997-12-17","value":16541.06},{"date":"1997-12-18","value":16161.64},{"date":"1997-12-19","value":15314.89},{"date":"1997-12-22","value":14799.4},{"date":"1997-12-24","value":14924.98},{"date":"1997-12-25","value":15300.1},{"date":"1997-12-26","value":14802.6},{"date":"1997-12-29","value":14775.22},{"date":"1997-12-30","value":15258.74},{"date":"1998-01-05","value":14956.84},{"date":"1998-01-06","value":14896.4},{"date":"1998-01-07","value":15028.17},{"date":"1998-01-08","value":15019.18},{"date":"1998-01-09","value":14995.1},{"date":"1998-01-12","value":14664.44},{"date":"1998-01-13","value":14755.94},{"date":"1998-01-14","value":15121.98},{"date":"1998-01-16","value":16046.45},{"date":"1998-01-19","value":16262.04},{"date":"1998-01-20","value":16366.53},{"date":"1998-01-21","value":16684.42},{"date":"1998-01-22","value":16405.69},{"date":"1998-01-23","value":16789.11},{"date":"1998-01-26","value":17073.33},{"date":"1998-01-27","value":16981.62},{"date":"1998-01-28","value":16973.83},{"date":"1998-01-29","value":17014.59},{"date":"1998-01-30","value":16628.47},{"date":"1998-02-02","value":16776.82},{"date":"1998-02-03","value":17022.98},{"date":"1998-02-04","value":16882.62},{"date":"1998-02-05","value":17003.3},{"date":"1998-02-06","value":17040.06},{"date":"1998-02-09","value":17205},{"date":"1998-02-10","value":17205.09},{"date":"1998-02-12","value":17174.93},{"date":"1998-02-13","value":16791.01},{"date":"1998-02-16","value":16775.52},{"date":"1998-02-17","value":16790.71},{"date":"1998-02-18","value":16613.89},{"date":"1998-02-19","value":16616.48},{"date":"1998-02-20","value":16756.24},{"date":"1998-02-23","value":16609.49},{"date":"1998-02-24","value":16198},{"date":"1998-02-25","value":16360.64},{"date":"1998-02-26","value":16501.7},{"date":"1998-02-27","value":16831.67},{"date":"1998-03-02","value":17264.34},{"date":"1998-03-03","value":17168.33},{"date":"1998-03-04","value":17095.6},{"date":"1998-03-05","value":16848.55},{"date":"1998-03-06","value":17131.97},{"date":"1998-03-09","value":16972.53},{"date":"1998-03-10","value":16982.82},{"date":"1998-03-11","value":16756.14},{"date":"1998-03-12","value":16575.22},{"date":"1998-03-13","value":17060.14},{"date":"1998-03-16","value":16861.14},{"date":"1998-03-17","value":16997.2},{"date":"1998-03-18","value":16619.68},{"date":"1998-03-19","value":16679.02},{"date":"1998-03-20","value":16830.47},{"date":"1998-03-23","value":16868.83},{"date":"1998-03-24","value":16606.39},{"date":"1998-03-25","value":16658.34},{"date":"1998-03-26","value":16980.62},{"date":"1998-03-27","value":16739.26},{"date":"1998-03-30","value":16263.04},{"date":"1998-03-31","value":16527.17},{"date":"1998-04-01","value":16241.66},{"date":"1998-04-02","value":15702.9},{"date":"1998-04-03","value":15517.78},{"date":"1998-04-06","value":15705.99},{"date":"1998-04-07","value":15978.72},{"date":"1998-04-08","value":16376.62},{"date":"1998-04-09","value":16536.66},{"date":"1998-04-10","value":16481.12},{"date":"1998-04-13","value":16317.58},{"date":"1998-04-14","value":16277.32},{"date":"1998-04-15","value":16299.3},{"date":"1998-04-16","value":15883.77},{"date":"1998-04-17","value":15703.8},{"date":"1998-04-20","value":15697.1},{"date":"1998-04-21","value":15825.67},{"date":"1998-04-22","value":15761.54},{"date":"1998-04-23","value":15761.69},{"date":"1998-04-24","value":16011.24},{"date":"1998-04-27","value":15649.95},{"date":"1998-04-28","value":15395.43},{"date":"1998-04-30","value":15641.26},{"date":"1998-05-01","value":15601.1},{"date":"1998-05-06","value":15243.84},{"date":"1998-05-07","value":15143.03},{"date":"1998-05-08","value":15149},{"date":"1998-05-11","value":15381.9},{"date":"1998-05-12","value":15322.48},{"date":"1998-05-13","value":15343.81},{"date":"1998-05-14","value":15307.69},{"date":"1998-05-15","value":15242.86},{"date":"1998-05-18","value":15384.47},{"date":"1998-05-19","value":15551.65},{"date":"1998-05-20","value":15652.95},{"date":"1998-05-21","value":15845.25},{"date":"1998-05-22","value":15801.65},{"date":"1998-05-25","value":15783.12},{"date":"1998-05-26","value":15884.82},{"date":"1998-05-27","value":15664.29},{"date":"1998-05-28","value":15796.55},{"date":"1998-05-29","value":15670.78},{"date":"1998-06-01","value":15321.03},{"date":"1998-06-02","value":15554.45},{"date":"1998-06-03","value":15347},{"date":"1998-06-04","value":15426.47},{"date":"1998-06-05","value":15323.43},{"date":"1998-06-08","value":15294.71},{"date":"1998-06-09","value":15530.17},{"date":"1998-06-10","value":15339.26},{"date":"1998-06-11","value":15014.04},{"date":"1998-06-12","value":15022.33},{"date":"1998-06-15","value":14825.17},{"date":"1998-06-16","value":14720.38},{"date":"1998-06-17","value":14715.38},{"date":"1998-06-18","value":15361.54},{"date":"1998-06-19","value":15267.98},{"date":"1998-06-22","value":15309.09},{"date":"1998-06-23","value":15054.6},{"date":"1998-06-24","value":15123.18},{"date":"1998-06-25","value":15132.22},{"date":"1998-06-26","value":15210.04},{"date":"1998-06-29","value":15365.73},{"date":"1998-06-30","value":15830.27},{"date":"1998-07-01","value":16362.89},{"date":"1998-07-02","value":16471.58},{"date":"1998-07-03","value":16511.24},{"date":"1998-07-06","value":16350.45},{"date":"1998-07-07","value":16416.28},{"date":"1998-07-08","value":16530.97},{"date":"1998-07-09","value":16446.95},{"date":"1998-07-10","value":16090.06},{"date":"1998-07-13","value":16360.39},{"date":"1998-07-14","value":16488.91},{"date":"1998-07-15","value":16614.14},{"date":"1998-07-16","value":16731.92},{"date":"1998-07-17","value":16570.78},{"date":"1998-07-21","value":16556.69},{"date":"1998-07-22","value":16293.06},{"date":"1998-07-23","value":16188.01},{"date":"1998-07-24","value":16361.89},{"date":"1998-07-27","value":15944.36},{"date":"1998-07-28","value":16114.54},{"date":"1998-07-29","value":16158.09},{"date":"1998-07-30","value":16201.6},{"date":"1998-07-31","value":16378.97},{"date":"1998-08-03","value":16165.08},{"date":"1998-08-04","value":16023.58},{"date":"1998-08-05","value":15992.16},{"date":"1998-08-06","value":15876.22},{"date":"1998-08-07","value":15829.17},{"date":"1998-08-10","value":15626.42},{"date":"1998-08-11","value":15406.99},{"date":"1998-08-12","value":15378.97},{"date":"1998-08-13","value":15382.02},{"date":"1998-08-14","value":15123.93},{"date":"1998-08-17","value":14794.66},{"date":"1998-08-18","value":15063.79},{"date":"1998-08-19","value":15406.34},{"date":"1998-08-20","value":15391.41},{"date":"1998-08-21","value":15298.2},{"date":"1998-08-24","value":14988.36},{"date":"1998-08-25","value":15072.93},{"date":"1998-08-26","value":14866.03},{"date":"1998-08-27","value":14413.79},{"date":"1998-08-28","value":13915.63},{"date":"1998-08-31","value":14107.89},{"date":"1998-09-01","value":14369.63},{"date":"1998-09-02","value":14376.62},{"date":"1998-09-03","value":14261.24},{"date":"1998-09-04","value":14042.91},{"date":"1998-09-07","value":14790.06},{"date":"1998-09-08","value":14913.49},{"date":"1998-09-09","value":14755.54},{"date":"1998-09-10","value":14666.03},{"date":"1998-09-11","value":13916.98},{"date":"1998-09-14","value":14227.37},{"date":"1998-09-16","value":14197.7},{"date":"1998-09-17","value":13859.14},{"date":"1998-09-18","value":13983.12},{"date":"1998-09-21","value":13597.3},{"date":"1998-09-22","value":13789.81},{"date":"1998-09-24","value":14205.78},{"date":"1998-09-25","value":13723.84},{"date":"1998-09-28","value":13909.37},{"date":"1998-09-29","value":13821.43},{"date":"1998-09-30","value":13406.39},{"date":"1998-10-01","value":13197.12},{"date":"1998-10-02","value":13223.69},{"date":"1998-10-05","value":12948.12},{"date":"1998-10-06","value":13021.64},{"date":"1998-10-07","value":13825.61},{"date":"1998-10-08","value":13026.06},{"date":"1998-10-09","value":12879.97},{"date":"1998-10-12","value":13555.01},{"date":"1998-10-13","value":13242.79},{"date":"1998-10-14","value":13070.73},{"date":"1998-10-15","value":12995.37},{"date":"1998-10-16","value":13280.54},{"date":"1998-10-19","value":13567.2},{"date":"1998-10-20","value":13808.05},{"date":"1998-10-21","value":14216.33},{"date":"1998-10-22","value":14295.56},{"date":"1998-10-23","value":14144.7},{"date":"1998-10-26","value":13843.46},{"date":"1998-10-27","value":13820.68},{"date":"1998-10-28","value":13516.07},{"date":"1998-10-29","value":13668.72},{"date":"1998-10-30","value":13564.51},{"date":"1998-11-02","value":13952.75},{"date":"1998-11-04","value":14527.81},{"date":"1998-11-05","value":14341.37},{"date":"1998-11-06","value":14121.97},{"date":"1998-11-09","value":14194.54},{"date":"1998-11-10","value":14108.09},{"date":"1998-11-11","value":14428.02},{"date":"1998-11-12","value":14075.06},{"date":"1998-11-13","value":14268.21},{"date":"1998-11-16","value":14428.27},{"date":"1998-11-17","value":14413},{"date":"1998-11-18","value":14599.23},{"date":"1998-11-19","value":14354.46},{"date":"1998-11-20","value":14779.94},{"date":"1998-11-24","value":15164.64},{"date":"1998-11-25","value":15073.47},{"date":"1998-11-26","value":15207.77},{"date":"1998-11-27","value":15069.39},{"date":"1998-11-30","value":14883.7},{"date":"1998-12-01","value":14835.41},{"date":"1998-12-02","value":14986.62},{"date":"1998-12-03","value":14697.08},{"date":"1998-12-04","value":14639.97},{"date":"1998-12-07","value":14723.49},{"date":"1998-12-08","value":14808.2},{"date":"1998-12-09","value":14931.9},{"date":"1998-12-10","value":14807.8},{"date":"1998-12-11","value":14405.64},{"date":"1998-12-14","value":14111.62},{"date":"1998-12-15","value":14011.19},{"date":"1998-12-16","value":14096.3},{"date":"1998-12-17","value":14126.99},{"date":"1998-12-18","value":14194.29},{"date":"1998-12-21","value":14152.95},{"date":"1998-12-22","value":13779.45},{"date":"1998-12-24","value":13706.73},{"date":"1998-12-25","value":13797.95},{"date":"1998-12-28","value":13709.06},{"date":"1998-12-29","value":13846.9},{"date":"1998-12-30","value":13842.17},{"date":"1999-01-04","value":13415.89},{"date":"1999-01-05","value":13232.74},{"date":"1999-01-06","value":13468.46},{"date":"1999-01-07","value":13536.56},{"date":"1999-01-08","value":13391.81},{"date":"1999-01-11","value":13368.48},{"date":"1999-01-12","value":13360.97},{"date":"1999-01-13","value":13403.6},{"date":"1999-01-14","value":13738.86},{"date":"1999-01-18","value":13805.06},{"date":"1999-01-19","value":13770.44},{"date":"1999-01-20","value":14028.05},{"date":"1999-01-21","value":14245.42},{"date":"1999-01-22","value":14154.4},{"date":"1999-01-25","value":14208.81},{"date":"1999-01-26","value":14382.01},{"date":"1999-01-27","value":14450.06},{"date":"1999-01-28","value":14342.32},{"date":"1999-01-29","value":14499.25},{"date":"1999-02-01","value":14465.18},{"date":"1999-02-02","value":14349.83},{"date":"1999-02-03","value":14161.31},{"date":"1999-02-04","value":14086.85},{"date":"1999-02-05","value":13898.08},{"date":"1999-02-08","value":13992.49},{"date":"1999-02-09","value":13902.66},{"date":"1999-02-10","value":13952.4},{"date":"1999-02-12","value":13973.69},{"date":"1999-02-15","value":14054.72},{"date":"1999-02-16","value":14232.64},{"date":"1999-02-17","value":14158.67},{"date":"1999-02-18","value":14146.79},{"date":"1999-02-19","value":14098.04},{"date":"1999-02-22","value":14256.67},{"date":"1999-02-23","value":14500.65},{"date":"1999-02-24","value":14355.45},{"date":"1999-02-25","value":14470.45},{"date":"1999-02-26","value":14367.54},{"date":"1999-03-01","value":14221.75},{"date":"1999-03-02","value":13921.06},{"date":"1999-03-03","value":14170.36},{"date":"1999-03-04","value":14183.45},{"date":"1999-03-05","value":14894},{"date":"1999-03-08","value":14779.05},{"date":"1999-03-09","value":15096.7},{"date":"1999-03-10","value":15480},{"date":"1999-03-11","value":15502.14},{"date":"1999-03-12","value":15488.86},{"date":"1999-03-15","value":15779.6},{"date":"1999-03-16","value":16072.82},{"date":"1999-03-17","value":16268.11},{"date":"1999-03-18","value":15717.92},{"date":"1999-03-19","value":16378.78},{"date":"1999-03-23","value":16019.1},{"date":"1999-03-24","value":15515.47},{"date":"1999-03-25","value":15986.04},{"date":"1999-03-26","value":16016.99},{"date":"1999-03-29","value":16008.84},{"date":"1999-03-30","value":15859.12},{"date":"1999-03-31","value":15836.59},{"date":"1999-04-01","value":16327.56},{"date":"1999-04-02","value":16290.19},{"date":"1999-04-05","value":16334.78},{"date":"1999-04-06","value":16479.71},{"date":"1999-04-07","value":16554.5},{"date":"1999-04-08","value":16846.69},{"date":"1999-04-09","value":16855.63},{"date":"1999-04-12","value":16507.4},{"date":"1999-04-13","value":16715.16},{"date":"1999-04-14","value":16764.68},{"date":"1999-04-15","value":16727.08},{"date":"1999-04-16","value":16851.58},{"date":"1999-04-19","value":16674.21},{"date":"1999-04-20","value":16697.11},{"date":"1999-04-21","value":16495.02},{"date":"1999-04-22","value":16665.88},{"date":"1999-04-23","value":16923.25},{"date":"1999-04-26","value":16918.51},{"date":"1999-04-27","value":16957.27},{"date":"1999-04-28","value":16942.24},{"date":"1999-04-30","value":16701.53},{"date":"1999-05-06","value":17300.61},{"date":"1999-05-07","value":16946.52},{"date":"1999-05-10","value":16977.01},{"date":"1999-05-11","value":16743.18},{"date":"1999-05-12","value":16947.36},{"date":"1999-05-13","value":16851.25},{"date":"1999-05-14","value":16810.39},{"date":"1999-05-17","value":16421.02},{"date":"1999-05-18","value":16378.62},{"date":"1999-05-19","value":16128.18},{"date":"1999-05-20","value":16199.99},{"date":"1999-05-21","value":16292.98},{"date":"1999-05-24","value":16390.49},{"date":"1999-05-25","value":16214.23},{"date":"1999-05-26","value":16230.52},{"date":"1999-05-27","value":16177.19},{"date":"1999-05-28","value":15972.68},{"date":"1999-05-31","value":16111.65},{"date":"1999-06-01","value":16408.5},{"date":"1999-06-02","value":16417.99},{"date":"1999-06-03","value":16227.5},{"date":"1999-06-04","value":16300.75},{"date":"1999-06-07","value":16475.89},{"date":"1999-06-08","value":16562.92},{"date":"1999-06-09","value":16622.5},{"date":"1999-06-10","value":17102.62},{"date":"1999-06-11","value":17198.55},{"date":"1999-06-14","value":17188.82},{"date":"1999-06-15","value":17282},{"date":"1999-06-16","value":17210.18},{"date":"1999-06-17","value":17470.45},{"date":"1999-06-18","value":17431.26},{"date":"1999-06-21","value":17738.85},{"date":"1999-06-22","value":17777.62},{"date":"1999-06-23","value":17586.75},{"date":"1999-06-24","value":17628.32},{"date":"1999-06-25","value":17436.52},{"date":"1999-06-28","value":17610.58},{"date":"1999-06-29","value":17782.79},{"date":"1999-06-30","value":17529.74},{"date":"1999-07-01","value":17860.75},{"date":"1999-07-02","value":17932.47},{"date":"1999-07-05","value":18135.06},{"date":"1999-07-06","value":18050.73},{"date":"1999-07-07","value":17958.9},{"date":"1999-07-08","value":17967.65},{"date":"1999-07-09","value":17937.73},{"date":"1999-07-12","value":18274.18},{"date":"1999-07-13","value":18181.09},{"date":"1999-07-14","value":18357.86},{"date":"1999-07-15","value":18431.86},{"date":"1999-07-16","value":18248.3},{"date":"1999-07-19","value":18532.58},{"date":"1999-07-21","value":18257.52},{"date":"1999-07-22","value":17730.34},{"date":"1999-07-23","value":17534.44},{"date":"1999-07-26","value":17491.34},{"date":"1999-07-27","value":17462.72},{"date":"1999-07-28","value":17579.91},{"date":"1999-07-29","value":17869.92},{"date":"1999-07-30","value":17861.86},{"date":"1999-08-02","value":17825.7},{"date":"1999-08-03","value":17969.93},{"date":"1999-08-04","value":17685.38},{"date":"1999-08-05","value":17358.19},{"date":"1999-08-06","value":17084.24},{"date":"1999-08-09","value":17190.45},{"date":"1999-08-10","value":17202.09},{"date":"1999-08-11","value":17211.16},{"date":"1999-08-12","value":17422.97},{"date":"1999-08-13","value":17435.17},{"date":"1999-08-16","value":17826.03},{"date":"1999-08-17","value":17860.09},{"date":"1999-08-18","value":17892.26},{"date":"1999-08-19","value":17879.74},{"date":"1999-08-20","value":18098.11},{"date":"1999-08-23","value":18233.55},{"date":"1999-08-24","value":18095.41},{"date":"1999-08-25","value":17855.16},{"date":"1999-08-26","value":17666.29},{"date":"1999-08-27","value":17599.37},{"date":"1999-08-30","value":17918.97},{"date":"1999-08-31","value":17436.56},{"date":"1999-09-01","value":17802.48},{"date":"1999-09-02","value":17631.25},{"date":"1999-09-03","value":17629.99},{"date":"1999-09-06","value":17756.51},{"date":"1999-09-07","value":17707.5},{"date":"1999-09-08","value":17641.38},{"date":"1999-09-09","value":17677.56},{"date":"1999-09-10","value":17711.02},{"date":"1999-09-13","value":17909.29},{"date":"1999-09-14","value":17777.22},{"date":"1999-09-16","value":17291.59},{"date":"1999-09-17","value":17342.27},{"date":"1999-09-20","value":17575.26},{"date":"1999-09-21","value":17932.79},{"date":"1999-09-22","value":17325.76},{"date":"1999-09-24","value":16871.73},{"date":"1999-09-27","value":16821.06},{"date":"1999-09-28","value":17325.7},{"date":"1999-09-29","value":17282.28},{"date":"1999-09-30","value":17605.46},{"date":"1999-10-01","value":17712.56},{"date":"1999-10-04","value":17763.71},{"date":"1999-10-05","value":17784.15},{"date":"1999-10-06","value":17896.42},{"date":"1999-10-07","value":18136.55},{"date":"1999-10-08","value":18062.18},{"date":"1999-10-12","value":18090.81},{"date":"1999-10-13","value":17754.49},{"date":"1999-10-14","value":17780.26},{"date":"1999-10-15","value":17601.57},{"date":"1999-10-18","value":17275.33},{"date":"1999-10-19","value":17254.17},{"date":"1999-10-20","value":17534.71},{"date":"1999-10-21","value":17448.27},{"date":"1999-10-22","value":17438.8},{"date":"1999-10-25","value":17648.79},{"date":"1999-10-26","value":17671.79},{"date":"1999-10-27","value":17382.36},{"date":"1999-10-28","value":17413.71},{"date":"1999-10-29","value":17942.08},{"date":"1999-11-01","value":17996.92},{"date":"1999-11-02","value":17991.96},{"date":"1999-11-04","value":18348.13},{"date":"1999-11-05","value":18354.9},{"date":"1999-11-08","value":18240.98},{"date":"1999-11-09","value":18292.16},{"date":"1999-11-10","value":18567.87},{"date":"1999-11-11","value":18327.28},{"date":"1999-11-12","value":18258.55},{"date":"1999-11-15","value":18198.09},{"date":"1999-11-16","value":18155.14},{"date":"1999-11-17","value":18274.82},{"date":"1999-11-18","value":18532.81},{"date":"1999-11-19","value":18570.84},{"date":"1999-11-22","value":18822.12},{"date":"1999-11-24","value":18896.21},{"date":"1999-11-25","value":18721.78},{"date":"1999-11-26","value":18914.5},{"date":"1999-11-29","value":18850.27},{"date":"1999-11-30","value":18558.23},{"date":"1999-12-01","value":18495.95},{"date":"1999-12-02","value":18514.41},{"date":"1999-12-03","value":18368.14},{"date":"1999-12-06","value":18507.2},{"date":"1999-12-07","value":18593.96},{"date":"1999-12-08","value":18401.2},{"date":"1999-12-09","value":18260.72},{"date":"1999-12-10","value":18271.85},{"date":"1999-12-13","value":18205.08},{"date":"1999-12-14","value":18165.55},{"date":"1999-12-15","value":18138.36},{"date":"1999-12-16","value":18111.31},{"date":"1999-12-17","value":18095.12},{"date":"1999-12-20","value":18175.49},{"date":"1999-12-21","value":18080.38},{"date":"1999-12-22","value":18461.93},{"date":"1999-12-24","value":18584.95},{"date":"1999-12-27","value":18546.9},{"date":"1999-12-28","value":18783.52},{"date":"1999-12-29","value":18810.58},{"date":"1999-12-30","value":18934.34},{"date":"2000-01-04","value":19002.86},{"date":"2000-01-05","value":18542.55},{"date":"2000-01-06","value":18168.27},{"date":"2000-01-07","value":18193.41},{"date":"2000-01-11","value":18850.92},{"date":"2000-01-12","value":18677.42},{"date":"2000-01-13","value":18833.29},{"date":"2000-01-14","value":18956.55},{"date":"2000-01-17","value":19437.23},{"date":"2000-01-18","value":19196.57},{"date":"2000-01-19","value":18897.75},{"date":"2000-01-20","value":19008.01},{"date":"2000-01-21","value":18878.09},{"date":"2000-01-24","value":19056.71},{"date":"2000-01-25","value":18895.53},{"date":"2000-01-26","value":19111.19},{"date":"2000-01-27","value":19209.72},{"date":"2000-01-28","value":19434.78},{"date":"2000-01-31","value":19539.7},{"date":"2000-02-01","value":19423.38},{"date":"2000-02-02","value":19578.91},{"date":"2000-02-03","value":19786.42},{"date":"2000-02-04","value":19763.13},{"date":"2000-02-07","value":19945.43},{"date":"2000-02-08","value":19868.88},{"date":"2000-02-09","value":20007.77},{"date":"2000-02-10","value":19710.02},{"date":"2000-02-14","value":19556.46},{"date":"2000-02-15","value":19367.83},{"date":"2000-02-16","value":19599.18},{"date":"2000-02-17","value":19791.4},{"date":"2000-02-18","value":19789.03},{"date":"2000-02-21","value":19543.75},{"date":"2000-02-22","value":19390.58},{"date":"2000-02-23","value":19519.55},{"date":"2000-02-24","value":19571.44},{"date":"2000-02-25","value":19817.88},{"date":"2000-02-28","value":19720.1},{"date":"2000-02-29","value":19959.52},{"date":"2000-03-01","value":20081.67},{"date":"2000-03-02","value":20065.11},{"date":"2000-03-03","value":19927.54},{"date":"2000-03-06","value":19796.35},{"date":"2000-03-07","value":19944.24},{"date":"2000-03-08","value":19766.8},{"date":"2000-03-09","value":19662.33},{"date":"2000-03-10","value":19750.4},{"date":"2000-03-13","value":19189.93},{"date":"2000-03-14","value":19141.84},{"date":"2000-03-15","value":19078.6},{"date":"2000-03-16","value":19253.23},{"date":"2000-03-17","value":19566.32},{"date":"2000-03-21","value":19602.36},{"date":"2000-03-22","value":19733.59},{"date":"2000-03-23","value":19704.6},{"date":"2000-03-24","value":19958.08},{"date":"2000-03-27","value":20281.03},{"date":"2000-03-28","value":20374.34},{"date":"2000-03-29","value":20706.65},{"date":"2000-03-30","value":20441.5},{"date":"2000-03-31","value":20337.32},{"date":"2000-04-03","value":20726.99},{"date":"2000-04-04","value":20594.93},{"date":"2000-04-05","value":20462.77},{"date":"2000-04-06","value":20223.61},{"date":"2000-04-07","value":20252.81},{"date":"2000-04-10","value":20619.06},{"date":"2000-04-11","value":20522.52},{"date":"2000-04-12","value":20833.21},{"date":"2000-04-13","value":20526.42},{"date":"2000-04-14","value":20434.68},{"date":"2000-04-17","value":19008.64},{"date":"2000-04-18","value":18969.52},{"date":"2000-04-19","value":19086.62},{"date":"2000-04-20","value":18959.32},{"date":"2000-04-21","value":18252.68},{"date":"2000-04-24","value":18480.15},{"date":"2000-04-25","value":18272.33},{"date":"2000-04-26","value":18134.31},{"date":"2000-04-27","value":18019.17},{"date":"2000-04-28","value":17973.7},{"date":"2000-05-01","value":18403.08},{"date":"2000-05-02","value":18439.36},{"date":"2000-05-08","value":18199.96},{"date":"2000-05-09","value":17844.54},{"date":"2000-05-10","value":17701.47},{"date":"2000-05-11","value":16882.46},{"date":"2000-05-12","value":17357.86},{"date":"2000-05-15","value":17313.69},{"date":"2000-05-16","value":17551.25},{"date":"2000-05-17","value":17404.03},{"date":"2000-05-18","value":17031.63},{"date":"2000-05-19","value":16858.17},{"date":"2000-05-22","value":16386.01},{"date":"2000-05-23","value":16318.73},{"date":"2000-05-24","value":16044.44},{"date":"2000-05-25","value":16247.82},{"date":"2000-05-26","value":16008.14},{"date":"2000-05-29","value":16245.44},{"date":"2000-05-30","value":16228.9},{"date":"2000-05-31","value":16332.45},{"date":"2000-06-01","value":16694.3},{"date":"2000-06-02","value":16800.06},{"date":"2000-06-05","value":17201.79},{"date":"2000-06-06","value":17170.08},{"date":"2000-06-07","value":17144.96},{"date":"2000-06-08","value":17004.34},{"date":"2000-06-09","value":16861.91},{"date":"2000-06-12","value":16980.61},{"date":"2000-06-13","value":16914.95},{"date":"2000-06-14","value":16654.42},{"date":"2000-06-15","value":16338.7},{"date":"2000-06-16","value":16318.31},{"date":"2000-06-19","value":16591.35},{"date":"2000-06-20","value":16907.55},{"date":"2000-06-21","value":17210.08},{"date":"2000-06-22","value":17106.01},{"date":"2000-06-23","value":16963.21},{"date":"2000-06-26","value":16925.4},{"date":"2000-06-27","value":17279.06},{"date":"2000-06-28","value":17370.17},{"date":"2000-06-29","value":17475.9},{"date":"2000-06-30","value":17411.05},{"date":"2000-07-03","value":17614.66},{"date":"2000-07-04","value":17470.15},{"date":"2000-07-05","value":17435.95},{"date":"2000-07-06","value":17282.37},{"date":"2000-07-07","value":17398.24},{"date":"2000-07-10","value":17572.68},{"date":"2000-07-11","value":17504.36},{"date":"2000-07-12","value":17342.13},{"date":"2000-07-13","value":17036.9},{"date":"2000-07-14","value":17142.9},{"date":"2000-07-17","value":17286.83},{"date":"2000-07-18","value":16945.07},{"date":"2000-07-19","value":16983.57},{"date":"2000-07-21","value":16811.49},{"date":"2000-07-24","value":16547.12},{"date":"2000-07-25","value":16573.59},{"date":"2000-07-26","value":16502.61},{"date":"2000-07-27","value":16182.01},{"date":"2000-07-28","value":15838.57},{"date":"2000-07-31","value":15727.49},{"date":"2000-08-01","value":16099.67},{"date":"2000-08-02","value":16206.19},{"date":"2000-08-03","value":15814.44},{"date":"2000-08-04","value":15667.36},{"date":"2000-08-07","value":16002.71},{"date":"2000-08-08","value":15820.11},{"date":"2000-08-09","value":16034.6},{"date":"2000-08-10","value":15975.65},{"date":"2000-08-11","value":16117.5},{"date":"2000-08-14","value":16153.91},{"date":"2000-08-15","value":16298.29},{"date":"2000-08-16","value":16356.03},{"date":"2000-08-17","value":16161.03},{"date":"2000-08-18","value":16280.49},{"date":"2000-08-21","value":16040.18},{"date":"2000-08-22","value":16454.74},{"date":"2000-08-23","value":16436.65},{"date":"2000-08-24","value":16670.82},{"date":"2000-08-25","value":16911.33},{"date":"2000-08-28","value":17181.12},{"date":"2000-08-29","value":17141.75},{"date":"2000-08-30","value":16901.67},{"date":"2000-08-31","value":16861.26},{"date":"2000-09-01","value":16739.78},{"date":"2000-09-04","value":16688.21},{"date":"2000-09-05","value":16452.27},{"date":"2000-09-06","value":16399.87},{"date":"2000-09-07","value":16300.46},{"date":"2000-09-08","value":16501.55},{"date":"2000-09-11","value":16130.9},{"date":"2000-09-12","value":16040.23},{"date":"2000-09-13","value":16190.52},{"date":"2000-09-14","value":16213.28},{"date":"2000-09-18","value":16061.16},{"date":"2000-09-19","value":16124.19},{"date":"2000-09-20","value":16458.31},{"date":"2000-09-21","value":16311.05},{"date":"2000-09-22","value":15818.25},{"date":"2000-09-25","value":15992.9},{"date":"2000-09-26","value":15928.62},{"date":"2000-09-27","value":15639.95},{"date":"2000-09-28","value":15626.96},{"date":"2000-09-29","value":15747.26},{"date":"2000-10-02","value":15902.51},{"date":"2000-10-03","value":15912.09},{"date":"2000-10-04","value":16149.08},{"date":"2000-10-05","value":16099.26},{"date":"2000-10-06","value":15994.24},{"date":"2000-10-10","value":15827.72},{"date":"2000-10-11","value":15513.57},{"date":"2000-10-12","value":15550.64},{"date":"2000-10-13","value":15330.31},{"date":"2000-10-16","value":15512.32},{"date":"2000-10-17","value":15340.22},{"date":"2000-10-18","value":14872.48},{"date":"2000-10-19","value":14811.08},{"date":"2000-10-20","value":15198.73},{"date":"2000-10-23","value":15097.96},{"date":"2000-10-24","value":15148.19},{"date":"2000-10-25","value":14840.47},{"date":"2000-10-26","value":14858.43},{"date":"2000-10-27","value":14582.2},{"date":"2000-10-30","value":14464.56},{"date":"2000-10-31","value":14539.6},{"date":"2000-11-01","value":14872.39},{"date":"2000-11-02","value":14837.78},{"date":"2000-11-06","value":15371.44},{"date":"2000-11-07","value":15340.33},{"date":"2000-11-08","value":15399.64},{"date":"2000-11-09","value":15060.05},{"date":"2000-11-10","value":14988.54},{"date":"2000-11-13","value":14664.64},{"date":"2000-11-14","value":14660.04},{"date":"2000-11-15","value":14799.14},{"date":"2000-11-16","value":14587.03},{"date":"2000-11-17","value":14544.3},{"date":"2000-11-20","value":14531.65},{"date":"2000-11-21","value":14408.46},{"date":"2000-11-22","value":14301.31},{"date":"2000-11-24","value":14315.35},{"date":"2000-11-27","value":14720.39},{"date":"2000-11-28","value":14658.87},{"date":"2000-11-29","value":14507.64},{"date":"2000-11-30","value":14648.51},{"date":"2000-12-01","value":14835.33},{"date":"2000-12-04","value":14954.73},{"date":"2000-12-05","value":14695.05},{"date":"2000-12-06","value":14889.37},{"date":"2000-12-07","value":14720.36},{"date":"2000-12-08","value":14696.51},{"date":"2000-12-11","value":15015.7},{"date":"2000-12-12","value":15114.64},{"date":"2000-12-13","value":15168.68},{"date":"2000-12-14","value":14927.19},{"date":"2000-12-15","value":14552.29},{"date":"2000-12-18","value":14483.9},{"date":"2000-12-19","value":14132.37},{"date":"2000-12-20","value":13914.43},{"date":"2000-12-21","value":13423.21},{"date":"2000-12-22","value":13427.08},{"date":"2000-12-25","value":13931.61},{"date":"2000-12-26","value":14007.85},{"date":"2000-12-27","value":13981.49},{"date":"2000-12-28","value":13946.96},{"date":"2000-12-29","value":13785.69},{"date":"2001-01-04","value":13691.49},{"date":"2001-01-05","value":13867.61},{"date":"2001-01-09","value":13610.51},{"date":"2001-01-10","value":13432.65},{"date":"2001-01-11","value":13201.07},{"date":"2001-01-12","value":13347.74},{"date":"2001-01-15","value":13506.23},{"date":"2001-01-16","value":13584.45},{"date":"2001-01-17","value":13667.63},{"date":"2001-01-18","value":13873.92},{"date":"2001-01-19","value":13989.12},{"date":"2001-01-22","value":14032.42},{"date":"2001-01-23","value":13984.66},{"date":"2001-01-24","value":13893.58},{"date":"2001-01-25","value":13803.38},{"date":"2001-01-26","value":13696.06},{"date":"2001-01-29","value":13845.28},{"date":"2001-01-30","value":13826.65},{"date":"2001-01-31","value":13843.55},{"date":"2001-02-01","value":13779.55},{"date":"2001-02-02","value":13703.63},{"date":"2001-02-05","value":13385.52},{"date":"2001-02-06","value":13269.85},{"date":"2001-02-07","value":13366.01},{"date":"2001-02-08","value":13138.23},{"date":"2001-02-09","value":13422.83},{"date":"2001-02-13","value":13274.7},{"date":"2001-02-14","value":13284.06},{"date":"2001-02-15","value":13327.39},{"date":"2001-02-16","value":13175.49},{"date":"2001-02-19","value":13119.59},{"date":"2001-02-20","value":13248.36},{"date":"2001-02-21","value":13100.08},{"date":"2001-02-22","value":13073.36},{"date":"2001-02-23","value":13246},{"date":"2001-02-26","value":13201.14},{"date":"2001-02-27","value":13059.86},{"date":"2001-02-28","value":12883.54},{"date":"2001-03-01","value":12681.66},{"date":"2001-03-02","value":12261.8},{"date":"2001-03-05","value":12322.16},{"date":"2001-03-06","value":12687.74},{"date":"2001-03-07","value":12723.89},{"date":"2001-03-08","value":12650.56},{"date":"2001-03-09","value":12627.9},{"date":"2001-03-12","value":12171.37},{"date":"2001-03-13","value":11819.7},{"date":"2001-03-14","value":11843.59},{"date":"2001-03-15","value":12152.83},{"date":"2001-03-16","value":12232.98},{"date":"2001-03-19","value":12190.97},{"date":"2001-03-21","value":13103.94},{"date":"2001-03-22","value":12853.97},{"date":"2001-03-23","value":13214.54},{"date":"2001-03-26","value":13862.31},{"date":"2001-03-27","value":13638.33},{"date":"2001-03-28","value":13765.51},{"date":"2001-03-29","value":13072.36},{"date":"2001-03-30","value":12999.7},{"date":"2001-04-02","value":12937.86},{"date":"2001-04-03","value":13124.47},{"date":"2001-04-04","value":13242.78},{"date":"2001-04-05","value":13381.38},{"date":"2001-04-06","value":13383.76},{"date":"2001-04-09","value":12841.76},{"date":"2001-04-10","value":12620.27},{"date":"2001-04-11","value":13174.93},{"date":"2001-04-12","value":13352.44},{"date":"2001-04-13","value":13385.72},{"date":"2001-04-16","value":13254.89},{"date":"2001-04-17","value":13067.09},{"date":"2001-04-18","value":13641.79},{"date":"2001-04-19","value":13868.28},{"date":"2001-04-20","value":13765.67},{"date":"2001-04-23","value":13715.6},{"date":"2001-04-24","value":13743.18},{"date":"2001-04-25","value":13827.5},{"date":"2001-04-26","value":13973.03},{"date":"2001-04-27","value":13934.32},{"date":"2001-05-01","value":14425.46},{"date":"2001-05-02","value":14421.64},{"date":"2001-05-07","value":14529.41},{"date":"2001-05-08","value":14289.05},{"date":"2001-05-09","value":14084.85},{"date":"2001-05-10","value":14017.79},{"date":"2001-05-11","value":14043.92},{"date":"2001-05-14","value":13873.02},{"date":"2001-05-15","value":14054.03},{"date":"2001-05-16","value":13694.27},{"date":"2001-05-17","value":13910.67},{"date":"2001-05-18","value":13877.77},{"date":"2001-05-21","value":14176.83},{"date":"2001-05-22","value":14091.19},{"date":"2001-05-23","value":14067.7},{"date":"2001-05-24","value":13895.79},{"date":"2001-05-25","value":13765.92},{"date":"2001-05-28","value":13737.77},{"date":"2001-05-29","value":13773.89},{"date":"2001-05-30","value":13493.35},{"date":"2001-05-31","value":13262.14},{"date":"2001-06-01","value":13261.84},{"date":"2001-06-04","value":13312.35},{"date":"2001-06-05","value":13182},{"date":"2001-06-06","value":13174.84},{"date":"2001-06-07","value":13277.51},{"date":"2001-06-08","value":13430.22},{"date":"2001-06-11","value":13226.48},{"date":"2001-06-12","value":12840.1},{"date":"2001-06-13","value":12823.45},{"date":"2001-06-14","value":12846.66},{"date":"2001-06-15","value":12790.38},{"date":"2001-06-18","value":12697.79},{"date":"2001-06-19","value":12574.26},{"date":"2001-06-20","value":12674.64},{"date":"2001-06-21","value":12962.43},{"date":"2001-06-22","value":13044.61},{"date":"2001-06-25","value":12896.47},{"date":"2001-06-26","value":12978.82},{"date":"2001-06-27","value":12828.98},{"date":"2001-06-28","value":12679.88},{"date":"2001-06-29","value":12969.05},{"date":"2001-07-02","value":12751.18},{"date":"2001-07-03","value":12817.41},{"date":"2001-07-04","value":12629.02},{"date":"2001-07-05","value":12607.3},{"date":"2001-07-06","value":12306.08},{"date":"2001-07-09","value":12239.68},{"date":"2001-07-10","value":12300.41},{"date":"2001-07-11","value":12005.11},{"date":"2001-07-12","value":12407.95},{"date":"2001-07-13","value":12355.15},{"date":"2001-07-16","value":12343.37},{"date":"2001-07-17","value":12128.57},{"date":"2001-07-18","value":11892.58},{"date":"2001-07-19","value":11908.39},{"date":"2001-07-23","value":11609.63},{"date":"2001-07-24","value":11883.25},{"date":"2001-07-25","value":11891.61},{"date":"2001-07-26","value":11858.56},{"date":"2001-07-27","value":11798.08},{"date":"2001-07-30","value":11579.27},{"date":"2001-07-31","value":11860.77},{"date":"2001-08-01","value":11959.33},{"date":"2001-08-02","value":12399.2},{"date":"2001-08-03","value":12241.97},{"date":"2001-08-06","value":12243.9},{"date":"2001-08-07","value":12319.46},{"date":"2001-08-08","value":12163.67},{"date":"2001-08-09","value":11754.56},{"date":"2001-08-10","value":11735.06},{"date":"2001-08-13","value":11477.56},{"date":"2001-08-14","value":11917.95},{"date":"2001-08-15","value":11755.4},{"date":"2001-08-16","value":11515.02},{"date":"2001-08-17","value":11445.54},{"date":"2001-08-20","value":11257.94},{"date":"2001-08-21","value":11280.38},{"date":"2001-08-22","value":11396.43},{"date":"2001-08-23","value":11126.92},{"date":"2001-08-24","value":11166.31},{"date":"2001-08-27","value":11275.01},{"date":"2001-08-28","value":11189.4},{"date":"2001-08-29","value":10979.76},{"date":"2001-08-30","value":10938.45},{"date":"2001-08-31","value":10713.51},{"date":"2001-09-03","value":10409.68},{"date":"2001-09-04","value":10772.59},{"date":"2001-09-05","value":10598.79},{"date":"2001-09-06","value":10650.33},{"date":"2001-09-07","value":10516.79},{"date":"2001-09-10","value":10195.69},{"date":"2001-09-11","value":10292.95},{"date":"2001-09-12","value":9610.1},{"date":"2001-09-13","value":9613.09},{"date":"2001-09-14","value":10008.89},{"date":"2001-09-17","value":9504.41},{"date":"2001-09-18","value":9679.88},{"date":"2001-09-19","value":9939.6},{"date":"2001-09-20","value":9785.16},{"date":"2001-09-21","value":9554.99},{"date":"2001-09-25","value":9693.97},{"date":"2001-09-26","value":9641.7},{"date":"2001-09-27","value":9696.53},{"date":"2001-09-28","value":9774.68},{"date":"2001-10-01","value":9972.28},{"date":"2001-10-02","value":10136.56},{"date":"2001-10-03","value":9924.23},{"date":"2001-10-04","value":10205.48},{"date":"2001-10-05","value":10205.87},{"date":"2001-10-09","value":10011.77},{"date":"2001-10-10","value":9964.88},{"date":"2001-10-11","value":10347.01},{"date":"2001-10-12","value":10632.35},{"date":"2001-10-15","value":10452.54},{"date":"2001-10-16","value":10637.82},{"date":"2001-10-17","value":10755.45},{"date":"2001-10-18","value":10474.85},{"date":"2001-10-19","value":10538.79},{"date":"2001-10-22","value":10565.41},{"date":"2001-10-23","value":10861.56},{"date":"2001-10-24","value":10802.15},{"date":"2001-10-25","value":10880.1},{"date":"2001-10-26","value":10795.16},{"date":"2001-10-29","value":10612.31},{"date":"2001-10-30","value":10512.82},{"date":"2001-10-31","value":10366.34},{"date":"2001-11-01","value":10347.28},{"date":"2001-11-02","value":10383.78},{"date":"2001-11-05","value":10447.54},{"date":"2001-11-06","value":10633.72},{"date":"2001-11-07","value":10284.98},{"date":"2001-11-08","value":10431.79},{"date":"2001-11-09","value":10215.71},{"date":"2001-11-12","value":10081.56},{"date":"2001-11-13","value":10030.56},{"date":"2001-11-14","value":10086.76},{"date":"2001-11-15","value":10489.89},{"date":"2001-11-16","value":10649.09},{"date":"2001-11-19","value":10727.94},{"date":"2001-11-20","value":10575.62},{"date":"2001-11-21","value":10661.08},{"date":"2001-11-22","value":10696.82},{"date":"2001-11-26","value":11064.3},{"date":"2001-11-27","value":10948.89},{"date":"2001-11-28","value":10624.81},{"date":"2001-11-29","value":10655.96},{"date":"2001-11-30","value":10697.44},{"date":"2001-12-03","value":10370.62},{"date":"2001-12-04","value":10452.65},{"date":"2001-12-05","value":10713.81},{"date":"2001-12-06","value":10857.28},{"date":"2001-12-07","value":10796.89},{"date":"2001-12-10","value":10571.01},{"date":"2001-12-11","value":10473.91},{"date":"2001-12-12","value":10801.52},{"date":"2001-12-13","value":10433.45},{"date":"2001-12-14","value":10511.65},{"date":"2001-12-17","value":10323.35},{"date":"2001-12-18","value":10432.17},{"date":"2001-12-19","value":10471.93},{"date":"2001-12-20","value":10434.52},{"date":"2001-12-21","value":10335.45},{"date":"2001-12-25","value":10254.81},{"date":"2001-12-26","value":10192.57},{"date":"2001-12-27","value":10457.61},{"date":"2001-12-28","value":10542.62},{"date":"2002-01-04","value":10871.49},{"date":"2002-01-07","value":10942.36},{"date":"2002-01-08","value":10695.6},{"date":"2002-01-09","value":10663.98},{"date":"2002-01-10","value":10538.43},{"date":"2002-01-11","value":10441.59},{"date":"2002-01-15","value":10208.05},{"date":"2002-01-16","value":10177.58},{"date":"2002-01-17","value":10128.18},{"date":"2002-01-18","value":10293.32},{"date":"2002-01-21","value":10280.25},{"date":"2002-01-22","value":10050.98},{"date":"2002-01-23","value":10040.91},{"date":"2002-01-24","value":10074.05},{"date":"2002-01-25","value":10144.14},{"date":"2002-01-28","value":10220.85},{"date":"2002-01-29","value":10026.03},{"date":"2002-01-30","value":9919.48},{"date":"2002-01-31","value":9997.8},{"date":"2002-02-01","value":9791.43},{"date":"2002-02-04","value":9631.93},{"date":"2002-02-05","value":9475.6},{"date":"2002-02-06","value":9420.85},{"date":"2002-02-07","value":9583.27},{"date":"2002-02-08","value":9686.06},{"date":"2002-02-12","value":9877.99},{"date":"2002-02-13","value":9968.35},{"date":"2002-02-14","value":10081.09},{"date":"2002-02-15","value":10048.1},{"date":"2002-02-18","value":10093.25},{"date":"2002-02-19","value":9847.16},{"date":"2002-02-20","value":9834.13},{"date":"2002-02-21","value":10295.42},{"date":"2002-02-22","value":10356.78},{"date":"2002-02-25","value":10296.47},{"date":"2002-02-26","value":10202.63},{"date":"2002-02-27","value":10573.09},{"date":"2002-02-28","value":10587.83},{"date":"2002-03-01","value":10812},{"date":"2002-03-04","value":11450.22},{"date":"2002-03-05","value":11348.45},{"date":"2002-03-06","value":11358.53},{"date":"2002-03-07","value":11648.34},{"date":"2002-03-08","value":11885.79},{"date":"2002-03-11","value":11919.3},{"date":"2002-03-12","value":11607.33},{"date":"2002-03-13","value":11415.31},{"date":"2002-03-14","value":11568.82},{"date":"2002-03-15","value":11648.01},{"date":"2002-03-18","value":11498.38},{"date":"2002-03-19","value":11792.82},{"date":"2002-03-20","value":11526.78},{"date":"2002-03-22","value":11345.08},{"date":"2002-03-25","value":11261.09},{"date":"2002-03-26","value":11207.92},{"date":"2002-03-27","value":11323.68},{"date":"2002-03-28","value":11333.11},{"date":"2002-03-29","value":11024.94},{"date":"2002-04-01","value":11028.7},{"date":"2002-04-02","value":11204.49},{"date":"2002-04-03","value":11400.71},{"date":"2002-04-04","value":11379.2},{"date":"2002-04-05","value":11335.49},{"date":"2002-04-08","value":11352.89},{"date":"2002-04-09","value":11114.49},{"date":"2002-04-10","value":11218.58},{"date":"2002-04-11","value":11147.27},{"date":"2002-04-12","value":10962.98},{"date":"2002-04-15","value":11137.3},{"date":"2002-04-16","value":11346.66},{"date":"2002-04-17","value":11543.71},{"date":"2002-04-18","value":11575.73},{"date":"2002-04-19","value":11512.01},{"date":"2002-04-22","value":11721.64},{"date":"2002-04-23","value":11736.83},{"date":"2002-04-24","value":11672.88},{"date":"2002-04-25","value":11648.72},{"date":"2002-04-26","value":11541.39},{"date":"2002-04-30","value":11492.54},{"date":"2002-05-01","value":11552.79},{"date":"2002-05-02","value":11551.01},{"date":"2002-05-07","value":11316.04},{"date":"2002-05-08","value":11520.75},{"date":"2002-05-09","value":11633.3},{"date":"2002-05-10","value":11531.11},{"date":"2002-05-13","value":11336.95},{"date":"2002-05-14","value":11356.19},{"date":"2002-05-15","value":11642.97},{"date":"2002-05-16","value":11738.69},{"date":"2002-05-17","value":11847.32},{"date":"2002-05-20","value":11856.54},{"date":"2002-05-21","value":11801.16},{"date":"2002-05-22","value":11961.98},{"date":"2002-05-23","value":11979.85},{"date":"2002-05-24","value":11976.28},{"date":"2002-05-27","value":11976.35},{"date":"2002-05-28","value":11936.08},{"date":"2002-05-29","value":11853},{"date":"2002-05-30","value":11770.03},{"date":"2002-05-31","value":11763.7},{"date":"2002-06-03","value":11901.39},{"date":"2002-06-04","value":11653.07},{"date":"2002-06-05","value":11663.87},{"date":"2002-06-06","value":11574.94},{"date":"2002-06-07","value":11438.53},{"date":"2002-06-10","value":11370.21},{"date":"2002-06-11","value":11449.44},{"date":"2002-06-12","value":11327.06},{"date":"2002-06-13","value":11144.84},{"date":"2002-06-14","value":10920.63},{"date":"2002-06-17","value":10664.11},{"date":"2002-06-18","value":10839.93},{"date":"2002-06-19","value":10476.18},{"date":"2002-06-20","value":10612.98},{"date":"2002-06-21","value":10354.35},{"date":"2002-06-24","value":10471.32},{"date":"2002-06-25","value":10496.67},{"date":"2002-06-26","value":10074.56},{"date":"2002-06-27","value":10261.6},{"date":"2002-06-28","value":10621.84},{"date":"2002-07-01","value":10595.44},{"date":"2002-07-02","value":10622.32},{"date":"2002-07-03","value":10812.3},{"date":"2002-07-04","value":10632.81},{"date":"2002-07-05","value":10826.09},{"date":"2002-07-08","value":10769.2},{"date":"2002-07-09","value":10960.25},{"date":"2002-07-10","value":10752.66},{"date":"2002-07-11","value":10485.74},{"date":"2002-07-12","value":10601.45},{"date":"2002-07-15","value":10375.15},{"date":"2002-07-16","value":10250.42},{"date":"2002-07-17","value":10296.02},{"date":"2002-07-18","value":10498.26},{"date":"2002-07-19","value":10202.36},{"date":"2002-07-22","value":10189.01},{"date":"2002-07-23","value":10215.63},{"date":"2002-07-24","value":9947.72},{"date":"2002-07-25","value":9929.91},{"date":"2002-07-26","value":9591.03},{"date":"2002-07-29","value":9666.67},{"date":"2002-07-30","value":10003.72},{"date":"2002-07-31","value":9877.94},{"date":"2002-08-01","value":9793.51},{"date":"2002-08-02","value":9709.66},{"date":"2002-08-05","value":9704.93},{"date":"2002-08-06","value":9501.02},{"date":"2002-08-07","value":9834.4},{"date":"2002-08-08","value":9799.57},{"date":"2002-08-09","value":9999.79},{"date":"2002-08-12","value":9747.82},{"date":"2002-08-13","value":9688.61},{"date":"2002-08-14","value":9638.41},{"date":"2002-08-15","value":9795.57},{"date":"2002-08-16","value":9788.13},{"date":"2002-08-19","value":9599.1},{"date":"2002-08-20","value":9620.69},{"date":"2002-08-21","value":9642.61},{"date":"2002-08-22","value":9814.02},{"date":"2002-08-23","value":9867.45},{"date":"2002-08-26","value":10067.74},{"date":"2002-08-27","value":9907.3},{"date":"2002-08-28","value":9766.73},{"date":"2002-08-29","value":9620.14},{"date":"2002-08-30","value":9619.3},{"date":"2002-09-02","value":9521.63},{"date":"2002-09-03","value":9217.04},{"date":"2002-09-04","value":9075.09},{"date":"2002-09-05","value":9222.12},{"date":"2002-09-06","value":9129.07},{"date":"2002-09-09","value":9306.26},{"date":"2002-09-10","value":9309.31},{"date":"2002-09-11","value":9400.08},{"date":"2002-09-12","value":9415.23},{"date":"2002-09-13","value":9241.93},{"date":"2002-09-17","value":9543.94},{"date":"2002-09-18","value":9472.06},{"date":"2002-09-19","value":9669.62},{"date":"2002-09-20","value":9481.08},{"date":"2002-09-24","value":9321.64},{"date":"2002-09-25","value":9165.41},{"date":"2002-09-26","value":9320.92},{"date":"2002-09-27","value":9530.44},{"date":"2002-09-30","value":9383.29},{"date":"2002-10-01","value":9162.26},{"date":"2002-10-02","value":9049.33},{"date":"2002-10-03","value":8936.43},{"date":"2002-10-04","value":9027.55},{"date":"2002-10-07","value":8688},{"date":"2002-10-08","value":8708.9},{"date":"2002-10-09","value":8539.34},{"date":"2002-10-10","value":8439.62},{"date":"2002-10-11","value":8529.61},{"date":"2002-10-15","value":8836.73},{"date":"2002-10-16","value":8884.87},{"date":"2002-10-17","value":8959.88},{"date":"2002-10-18","value":9086.13},{"date":"2002-10-21","value":8978.41},{"date":"2002-10-22","value":8689.39},{"date":"2002-10-23","value":8714.52},{"date":"2002-10-24","value":8614.3},{"date":"2002-10-25","value":8726.29},{"date":"2002-10-28","value":8757.51},{"date":"2002-10-29","value":8708.76},{"date":"2002-10-30","value":8756.59},{"date":"2002-10-31","value":8640.48},{"date":"2002-11-01","value":8685.72},{"date":"2002-11-05","value":8937.56},{"date":"2002-11-06","value":8953.29},{"date":"2002-11-07","value":8920.44},{"date":"2002-11-08","value":8690.77},{"date":"2002-11-11","value":8460.37},{"date":"2002-11-12","value":8464.77},{"date":"2002-11-13","value":8438.52},{"date":"2002-11-14","value":8303.39},{"date":"2002-11-15","value":8503.59},{"date":"2002-11-18","value":8346.01},{"date":"2002-11-19","value":8365.26},{"date":"2002-11-20","value":8459.62},{"date":"2002-11-21","value":8668.06},{"date":"2002-11-22","value":8772.56},{"date":"2002-11-25","value":8944.44},{"date":"2002-11-26","value":8823.99},{"date":"2002-11-27","value":8875.88},{"date":"2002-11-28","value":9176.78},{"date":"2002-11-29","value":9215.56},{"date":"2002-12-02","value":9174.47},{"date":"2002-12-03","value":9205.11},{"date":"2002-12-04","value":9006.73},{"date":"2002-12-05","value":8917.57},{"date":"2002-12-06","value":8863.26},{"date":"2002-12-09","value":8828.05},{"date":"2002-12-10","value":8804.52},{"date":"2002-12-11","value":8727.66},{"date":"2002-12-12","value":8708.69},{"date":"2002-12-13","value":8516.07},{"date":"2002-12-16","value":8450.94},{"date":"2002-12-17","value":8510.73},{"date":"2002-12-18","value":8344.01},{"date":"2002-12-19","value":8387.57},{"date":"2002-12-20","value":8406.88},{"date":"2002-12-24","value":8512.37},{"date":"2002-12-25","value":8501.14},{"date":"2002-12-26","value":8700.1},{"date":"2002-12-27","value":8714.05},{"date":"2002-12-30","value":8578.95},{"date":"2003-01-06","value":8713.33},{"date":"2003-01-07","value":8656.5},{"date":"2003-01-08","value":8517.8},{"date":"2003-01-09","value":8497.93},{"date":"2003-01-10","value":8470.45},{"date":"2003-01-14","value":8553.06},{"date":"2003-01-15","value":8611.75},{"date":"2003-01-16","value":8609.17},{"date":"2003-01-17","value":8690.25},{"date":"2003-01-20","value":8558.82},{"date":"2003-01-21","value":8708.58},{"date":"2003-01-22","value":8611.04},{"date":"2003-01-23","value":8790.92},{"date":"2003-01-24","value":8731.65},{"date":"2003-01-27","value":8609.47},{"date":"2003-01-28","value":8525.39},{"date":"2003-01-29","value":8331.08},{"date":"2003-01-30","value":8316.81},{"date":"2003-01-31","value":8339.94},{"date":"2003-02-03","value":8500.79},{"date":"2003-02-04","value":8484.9},{"date":"2003-02-05","value":8549.85},{"date":"2003-02-06","value":8484.19},{"date":"2003-02-07","value":8448.16},{"date":"2003-02-10","value":8484.93},{"date":"2003-02-12","value":8664.17},{"date":"2003-02-13","value":8599.66},{"date":"2003-02-14","value":8701.92},{"date":"2003-02-17","value":8771.89},{"date":"2003-02-18","value":8692.97},{"date":"2003-02-19","value":8678.44},{"date":"2003-02-20","value":8650.92},{"date":"2003-02-21","value":8513.54},{"date":"2003-02-24","value":8564.95},{"date":"2003-02-25","value":8360.49},{"date":"2003-02-26","value":8356.81},{"date":"2003-02-27","value":8359.38},{"date":"2003-02-28","value":8363.04},{"date":"2003-03-03","value":8490.4},{"date":"2003-03-04","value":8480.22},{"date":"2003-03-05","value":8472.62},{"date":"2003-03-06","value":8369.15},{"date":"2003-03-07","value":8144.12},{"date":"2003-03-10","value":8042.26},{"date":"2003-03-11","value":7862.43},{"date":"2003-03-12","value":7943.04},{"date":"2003-03-13","value":7868.56},{"date":"2003-03-14","value":8002.69},{"date":"2003-03-17","value":7871.64},{"date":"2003-03-18","value":7954.46},{"date":"2003-03-19","value":8051.04},{"date":"2003-03-20","value":8195.05},{"date":"2003-03-24","value":8435.07},{"date":"2003-03-25","value":8238.76},{"date":"2003-03-26","value":8351.92},{"date":"2003-03-27","value":8368.67},{"date":"2003-03-28","value":8280.16},{"date":"2003-03-31","value":7972.71},{"date":"2003-04-01","value":7986.72},{"date":"2003-04-02","value":8069.85},{"date":"2003-04-03","value":8017.75},{"date":"2003-04-04","value":8074.12},{"date":"2003-04-07","value":8249.98},{"date":"2003-04-08","value":8131.41},{"date":"2003-04-09","value":8057.61},{"date":"2003-04-10","value":7980.12},{"date":"2003-04-11","value":7816.49},{"date":"2003-04-14","value":7752.1},{"date":"2003-04-15","value":7838.83},{"date":"2003-04-16","value":7879.49},{"date":"2003-04-17","value":7821.9},{"date":"2003-04-18","value":7874.51},{"date":"2003-04-21","value":7969.08},{"date":"2003-04-22","value":7790.46},{"date":"2003-04-23","value":7793.38},{"date":"2003-04-24","value":7854.57},{"date":"2003-04-25","value":7699.5},{"date":"2003-04-28","value":7607.88},{"date":"2003-04-30","value":7831.42},{"date":"2003-05-01","value":7863.29},{"date":"2003-05-02","value":7907.19},{"date":"2003-05-06","value":8083.56},{"date":"2003-05-07","value":8109.77},{"date":"2003-05-08","value":8031.55},{"date":"2003-05-09","value":8152.16},{"date":"2003-05-12","value":8221.12},{"date":"2003-05-13","value":8190.26},{"date":"2003-05-14","value":8244.91},{"date":"2003-05-15","value":8123.4},{"date":"2003-05-16","value":8117.29},{"date":"2003-05-19","value":8039.13},{"date":"2003-05-20","value":8059.48},{"date":"2003-05-21","value":8018.51},{"date":"2003-05-22","value":8051.66},{"date":"2003-05-23","value":8184.76},{"date":"2003-05-26","value":8227.32},{"date":"2003-05-27","value":8120.24},{"date":"2003-05-28","value":8234.18},{"date":"2003-05-29","value":8375.36},{"date":"2003-05-30","value":8424.51},{"date":"2003-06-02","value":8547.17},{"date":"2003-06-03","value":8564.49},{"date":"2003-06-04","value":8557.86},{"date":"2003-06-05","value":8657.23},{"date":"2003-06-06","value":8785.87},{"date":"2003-06-09","value":8822.73},{"date":"2003-06-10","value":8789.09},{"date":"2003-06-11","value":8890.3},{"date":"2003-06-12","value":8918.6},{"date":"2003-06-13","value":8980.64},{"date":"2003-06-16","value":8839.83},{"date":"2003-06-17","value":9033},{"date":"2003-06-18","value":9092.97},{"date":"2003-06-19","value":9110.51},{"date":"2003-06-20","value":9120.39},{"date":"2003-06-23","value":9137.14},{"date":"2003-06-24","value":8919.26},{"date":"2003-06-25","value":8932.26},{"date":"2003-06-26","value":8923.41},{"date":"2003-06-27","value":9104.06},{"date":"2003-06-30","value":9083.11},{"date":"2003-07-01","value":9278.49},{"date":"2003-07-02","value":9592.24},{"date":"2003-07-03","value":9624.8},{"date":"2003-07-04","value":9547.73},{"date":"2003-07-07","value":9795.16},{"date":"2003-07-08","value":9898.72},{"date":"2003-07-09","value":9990.95},{"date":"2003-07-10","value":9955.62},{"date":"2003-07-11","value":9635.35},{"date":"2003-07-14","value":9755.63},{"date":"2003-07-15","value":9751},{"date":"2003-07-16","value":9735.97},{"date":"2003-07-17","value":9498.86},{"date":"2003-07-18","value":9527.73},{"date":"2003-07-22","value":9485.97},{"date":"2003-07-23","value":9615.34},{"date":"2003-07-24","value":9671},{"date":"2003-07-25","value":9648.01},{"date":"2003-07-28","value":9839.91},{"date":"2003-07-29","value":9834.31},{"date":"2003-07-30","value":9632.66},{"date":"2003-07-31","value":9563.21},{"date":"2003-08-01","value":9611.67},{"date":"2003-08-04","value":9452.79},{"date":"2003-08-05","value":9382.58},{"date":"2003-08-06","value":9323.91},{"date":"2003-08-07","value":9265.56},{"date":"2003-08-08","value":9327.53},{"date":"2003-08-11","value":9487.8},{"date":"2003-08-12","value":9564.81},{"date":"2003-08-13","value":9752.75},{"date":"2003-08-14","value":9913.47},{"date":"2003-08-15","value":9863.47},{"date":"2003-08-18","value":10032.97},{"date":"2003-08-19","value":10174.1},{"date":"2003-08-20","value":10292.06},{"date":"2003-08-21","value":10362.69},{"date":"2003-08-22","value":10281.17},{"date":"2003-08-25","value":10276.64},{"date":"2003-08-26","value":10332.57},{"date":"2003-08-27","value":10308.99},{"date":"2003-08-28","value":10225.22},{"date":"2003-08-29","value":10343.55},{"date":"2003-09-01","value":10670.18},{"date":"2003-09-02","value":10690.08},{"date":"2003-09-03","value":10715.69},{"date":"2003-09-04","value":10646.95},{"date":"2003-09-05","value":10650.77},{"date":"2003-09-08","value":10683.76},{"date":"2003-09-09","value":10922.04},{"date":"2003-09-10","value":10856.32},{"date":"2003-09-11","value":10546.33},{"date":"2003-09-12","value":10712.81},{"date":"2003-09-16","value":10887.03},{"date":"2003-09-17","value":10990.11},{"date":"2003-09-18","value":11033.32},{"date":"2003-09-19","value":10938.42},{"date":"2003-09-22","value":10475.1},{"date":"2003-09-24","value":10502.29},{"date":"2003-09-25","value":10310.04},{"date":"2003-09-26","value":10318.44},{"date":"2003-09-29","value":10229.57},{"date":"2003-09-30","value":10219.05},{"date":"2003-10-01","value":10361.24},{"date":"2003-10-02","value":10593.53},{"date":"2003-10-03","value":10709.29},{"date":"2003-10-06","value":10740.14},{"date":"2003-10-07","value":10820.33},{"date":"2003-10-08","value":10542.2},{"date":"2003-10-09","value":10531.44},{"date":"2003-10-10","value":10786.04},{"date":"2003-10-14","value":10966.43},{"date":"2003-10-15","value":10899.95},{"date":"2003-10-16","value":11025.15},{"date":"2003-10-17","value":11037.89},{"date":"2003-10-20","value":11161.71},{"date":"2003-10-21","value":11031.52},{"date":"2003-10-22","value":10889.62},{"date":"2003-10-23","value":10335.16},{"date":"2003-10-24","value":10335.7},{"date":"2003-10-27","value":10454.12},{"date":"2003-10-28","value":10561.01},{"date":"2003-10-29","value":10739.22},{"date":"2003-10-30","value":10695.56},{"date":"2003-10-31","value":10559.59},{"date":"2003-11-04","value":10847.97},{"date":"2003-11-05","value":10837.54},{"date":"2003-11-06","value":10552.3},{"date":"2003-11-07","value":10628.98},{"date":"2003-11-10","value":10504.54},{"date":"2003-11-11","value":10207.04},{"date":"2003-11-12","value":10226.22},{"date":"2003-11-13","value":10337.67},{"date":"2003-11-14","value":10167.06},{"date":"2003-11-17","value":9786.83},{"date":"2003-11-18","value":9897.05},{"date":"2003-11-19","value":9614.6},{"date":"2003-11-20","value":9865.7},{"date":"2003-11-21","value":9852.83},{"date":"2003-11-25","value":9960.2},{"date":"2003-11-26","value":10144.83},{"date":"2003-11-27","value":10163.38},{"date":"2003-11-28","value":10100.57},{"date":"2003-12-01","value":10403.27},{"date":"2003-12-02","value":10410.15},{"date":"2003-12-03","value":10326.39},{"date":"2003-12-04","value":10429.99},{"date":"2003-12-05","value":10373.46},{"date":"2003-12-08","value":10045.34},{"date":"2003-12-09","value":10124.28},{"date":"2003-12-10","value":9910.56},{"date":"2003-12-11","value":10075.14},{"date":"2003-12-12","value":10169.66},{"date":"2003-12-15","value":10490.77},{"date":"2003-12-16","value":10271.6},{"date":"2003-12-17","value":10092.64},{"date":"2003-12-18","value":10104},{"date":"2003-12-19","value":10284.54},{"date":"2003-12-22","value":10372.51},{"date":"2003-12-24","value":10371.27},{"date":"2003-12-25","value":10365.35},{"date":"2003-12-26","value":10417.41},{"date":"2003-12-29","value":10500.62},{"date":"2003-12-30","value":10676.64},{"date":"2004-01-05","value":10825.17},{"date":"2004-01-06","value":10813.99},{"date":"2004-01-07","value":10757.82},{"date":"2004-01-08","value":10837.65},{"date":"2004-01-09","value":10965.05},{"date":"2004-01-13","value":10849.68},{"date":"2004-01-14","value":10863},{"date":"2004-01-15","value":10665.15},{"date":"2004-01-16","value":10857.2},{"date":"2004-01-19","value":11036.33},{"date":"2004-01-20","value":11103.1},{"date":"2004-01-21","value":11002.39},{"date":"2004-01-22","value":11000.7},{"date":"2004-01-23","value":11069.01},{"date":"2004-01-26","value":10972.6},{"date":"2004-01-27","value":10928.03},{"date":"2004-01-28","value":10852.47},{"date":"2004-01-29","value":10779.44},{"date":"2004-01-30","value":10783.61},{"date":"2004-02-02","value":10776.73},{"date":"2004-02-03","value":10641.92},{"date":"2004-02-04","value":10447.25},{"date":"2004-02-05","value":10464.6},{"date":"2004-02-06","value":10460.92},{"date":"2004-02-09","value":10402.61},{"date":"2004-02-10","value":10365.4},{"date":"2004-02-12","value":10459.26},{"date":"2004-02-13","value":10557.69},{"date":"2004-02-16","value":10548.72},{"date":"2004-02-17","value":10701.13},{"date":"2004-02-18","value":10676.81},{"date":"2004-02-19","value":10753.8},{"date":"2004-02-20","value":10720.69},{"date":"2004-02-23","value":10868.96},{"date":"2004-02-24","value":10644.13},{"date":"2004-02-25","value":10658.73},{"date":"2004-02-26","value":10815.29},{"date":"2004-02-27","value":11041.92},{"date":"2004-03-01","value":11271.12},{"date":"2004-03-02","value":11361.51},{"date":"2004-03-03","value":11351.92},{"date":"2004-03-04","value":11401.79},{"date":"2004-03-05","value":11537.29},{"date":"2004-03-08","value":11502.86},{"date":"2004-03-09","value":11532.04},{"date":"2004-03-10","value":11433.24},{"date":"2004-03-11","value":11297.04},{"date":"2004-03-12","value":11162.75},{"date":"2004-03-15","value":11317.9},{"date":"2004-03-16","value":11242.29},{"date":"2004-03-17","value":11436.86},{"date":"2004-03-18","value":11484.28},{"date":"2004-03-19","value":11418.51},{"date":"2004-03-22","value":11318.51},{"date":"2004-03-23","value":11281.09},{"date":"2004-03-24","value":11364.99},{"date":"2004-03-25","value":11530.91},{"date":"2004-03-26","value":11770.65},{"date":"2004-03-29","value":11718.24},{"date":"2004-03-30","value":11693.68},{"date":"2004-03-31","value":11715.39},{"date":"2004-04-01","value":11683.42},{"date":"2004-04-02","value":11815.95},{"date":"2004-04-05","value":11958.32},{"date":"2004-04-06","value":12079.7},{"date":"2004-04-07","value":12019.62},{"date":"2004-04-08","value":12092.59},{"date":"2004-04-09","value":11897.51},{"date":"2004-04-12","value":12042.7},{"date":"2004-04-13","value":12127.82},{"date":"2004-04-14","value":12098.18},{"date":"2004-04-15","value":11800.4},{"date":"2004-04-16","value":11824.56},{"date":"2004-04-19","value":11764.21},{"date":"2004-04-20","value":11952.26},{"date":"2004-04-21","value":11944.3},{"date":"2004-04-22","value":11980.1},{"date":"2004-04-23","value":12120.66},{"date":"2004-04-26","value":12163.89},{"date":"2004-04-27","value":12044.88},{"date":"2004-04-28","value":12004.29},{"date":"2004-04-30","value":11761.79},{"date":"2004-05-06","value":11571.34},{"date":"2004-05-07","value":11438.82},{"date":"2004-05-10","value":10884.7},{"date":"2004-05-11","value":10907.18},{"date":"2004-05-12","value":11153.58},{"date":"2004-05-13","value":10825.1},{"date":"2004-05-14","value":10849.63},{"date":"2004-05-17","value":10505.05},{"date":"2004-05-18","value":10711.09},{"date":"2004-05-19","value":10967.74},{"date":"2004-05-20","value":10862.04},{"date":"2004-05-21","value":11070.25},{"date":"2004-05-24","value":11101.64},{"date":"2004-05-25","value":10962.93},{"date":"2004-05-26","value":11152.09},{"date":"2004-05-27","value":11166.03},{"date":"2004-05-28","value":11309.57},{"date":"2004-05-31","value":11236.37},{"date":"2004-06-01","value":11296.76},{"date":"2004-06-02","value":11242.34},{"date":"2004-06-03","value":11027.05},{"date":"2004-06-04","value":11128.05},{"date":"2004-06-07","value":11439.92},{"date":"2004-06-08","value":11521.93},{"date":"2004-06-09","value":11449.74},{"date":"2004-06-10","value":11575.97},{"date":"2004-06-11","value":11526.82},{"date":"2004-06-14","value":11491.66},{"date":"2004-06-15","value":11387.7},{"date":"2004-06-16","value":11641.72},{"date":"2004-06-17","value":11607.9},{"date":"2004-06-18","value":11382.08},{"date":"2004-06-21","value":11600.16},{"date":"2004-06-22","value":11581.27},{"date":"2004-06-23","value":11580.56},{"date":"2004-06-24","value":11744.15},{"date":"2004-06-25","value":11780.4},{"date":"2004-06-28","value":11884.06},{"date":"2004-06-29","value":11860.81},{"date":"2004-06-30","value":11858.87},{"date":"2004-07-01","value":11896.01},{"date":"2004-07-02","value":11721.49},{"date":"2004-07-05","value":11541.71},{"date":"2004-07-06","value":11475.27},{"date":"2004-07-07","value":11384.86},{"date":"2004-07-08","value":11322.23},{"date":"2004-07-09","value":11423.53},{"date":"2004-07-12","value":11582.28},{"date":"2004-07-13","value":11608.62},{"date":"2004-07-14","value":11356.65},{"date":"2004-07-15","value":11409.14},{"date":"2004-07-16","value":11436},{"date":"2004-07-20","value":11258.37},{"date":"2004-07-21","value":11433.86},{"date":"2004-07-22","value":11285.04},{"date":"2004-07-23","value":11187.33},{"date":"2004-07-26","value":11159.55},{"date":"2004-07-27","value":11031.54},{"date":"2004-07-28","value":11204.37},{"date":"2004-07-29","value":11116.84},{"date":"2004-07-30","value":11325.78},{"date":"2004-08-02","value":11222.24},{"date":"2004-08-03","value":11140.57},{"date":"2004-08-04","value":11010.02},{"date":"2004-08-05","value":11060.89},{"date":"2004-08-06","value":10972.57},{"date":"2004-08-09","value":10908.7},{"date":"2004-08-10","value":10953.55},{"date":"2004-08-11","value":11049.46},{"date":"2004-08-12","value":11028.07},{"date":"2004-08-13","value":10757.2},{"date":"2004-08-16","value":10687.81},{"date":"2004-08-17","value":10725.97},{"date":"2004-08-18","value":10774.26},{"date":"2004-08-19","value":10903.53},{"date":"2004-08-20","value":10889.14},{"date":"2004-08-23","value":10960.97},{"date":"2004-08-24","value":10985.33},{"date":"2004-08-25","value":11130.02},{"date":"2004-08-26","value":11129.33},{"date":"2004-08-27","value":11209.59},{"date":"2004-08-30","value":11184.53},{"date":"2004-08-31","value":11081.79},{"date":"2004-09-01","value":11127.35},{"date":"2004-09-02","value":11152.75},{"date":"2004-09-03","value":11022.49},{"date":"2004-09-06","value":11244.37},{"date":"2004-09-07","value":11298.94},{"date":"2004-09-08","value":11279.19},{"date":"2004-09-09","value":11170.96},{"date":"2004-09-10","value":11083.23},{"date":"2004-09-13","value":11253.11},{"date":"2004-09-14","value":11295.58},{"date":"2004-09-15","value":11158.58},{"date":"2004-09-16","value":11139.36},{"date":"2004-09-17","value":11082.49},{"date":"2004-09-21","value":11080.87},{"date":"2004-09-22","value":11019.41},{"date":"2004-09-24","value":10895.16},{"date":"2004-09-27","value":10859.32},{"date":"2004-09-28","value":10815.57},{"date":"2004-09-29","value":10786.1},{"date":"2004-09-30","value":10823.57},{"date":"2004-10-01","value":10985.17},{"date":"2004-10-04","value":11279.63},{"date":"2004-10-05","value":11281.83},{"date":"2004-10-06","value":11385.38},{"date":"2004-10-07","value":11354.59},{"date":"2004-10-08","value":11349.35},{"date":"2004-10-12","value":11201.81},{"date":"2004-10-13","value":11195.99},{"date":"2004-10-14","value":11034.29},{"date":"2004-10-15","value":10982.95},{"date":"2004-10-18","value":10965.62},{"date":"2004-10-19","value":11064.86},{"date":"2004-10-20","value":10882.18},{"date":"2004-10-21","value":10789.23},{"date":"2004-10-22","value":10857.13},{"date":"2004-10-25","value":10659.15},{"date":"2004-10-26","value":10672.46},{"date":"2004-10-27","value":10691.95},{"date":"2004-10-28","value":10853.12},{"date":"2004-10-29","value":10771.42},{"date":"2004-11-01","value":10734.71},{"date":"2004-11-02","value":10887.81},{"date":"2004-11-04","value":10946.27},{"date":"2004-11-05","value":11061.77},{"date":"2004-11-08","value":10983.83},{"date":"2004-11-09","value":10964.87},{"date":"2004-11-10","value":10994.96},{"date":"2004-11-11","value":10846.92},{"date":"2004-11-12","value":11019.98},{"date":"2004-11-15","value":11227.57},{"date":"2004-11-16","value":11161.75},{"date":"2004-11-17","value":11131.29},{"date":"2004-11-18","value":11082.42},{"date":"2004-11-19","value":11082.84},{"date":"2004-11-22","value":10849.39},{"date":"2004-11-24","value":10872.33},{"date":"2004-11-25","value":10900.34},{"date":"2004-11-26","value":10833.75},{"date":"2004-11-29","value":10977.89},{"date":"2004-11-30","value":10899.25},{"date":"2004-12-01","value":10784.25},{"date":"2004-12-02","value":10973.07},{"date":"2004-12-03","value":11074.89},{"date":"2004-12-06","value":10981.96},{"date":"2004-12-07","value":10873.63},{"date":"2004-12-08","value":10941.37},{"date":"2004-12-09","value":10776.63},{"date":"2004-12-10","value":10756.8},{"date":"2004-12-13","value":10789.25},{"date":"2004-12-14","value":10915.58},{"date":"2004-12-15","value":10956.46},{"date":"2004-12-16","value":10924.37},{"date":"2004-12-17","value":11078.32},{"date":"2004-12-20","value":11103.42},{"date":"2004-12-21","value":11125.92},{"date":"2004-12-22","value":11209.44},{"date":"2004-12-24","value":11365.48},{"date":"2004-12-27","value":11362.35},{"date":"2004-12-28","value":11424.13},{"date":"2004-12-29","value":11381.56},{"date":"2004-12-30","value":11488.76},{"date":"2005-01-04","value":11517.75},{"date":"2005-01-05","value":11437.52},{"date":"2005-01-06","value":11492.26},{"date":"2005-01-07","value":11433.24},{"date":"2005-01-11","value":11539.99},{"date":"2005-01-12","value":11453.39},{"date":"2005-01-13","value":11358.22},{"date":"2005-01-14","value":11438.39},{"date":"2005-01-17","value":11487.1},{"date":"2005-01-18","value":11423.26},{"date":"2005-01-19","value":11405.34},{"date":"2005-01-20","value":11284.77},{"date":"2005-01-21","value":11238.37},{"date":"2005-01-24","value":11289.49},{"date":"2005-01-25","value":11276.91},{"date":"2005-01-26","value":11376.57},{"date":"2005-01-27","value":11341.31},{"date":"2005-01-28","value":11320.58},{"date":"2005-01-31","value":11387.59},{"date":"2005-02-01","value":11384.4},{"date":"2005-02-02","value":11407.14},{"date":"2005-02-03","value":11389.35},{"date":"2005-02-04","value":11360.4},{"date":"2005-02-07","value":11499.86},{"date":"2005-02-08","value":11490.43},{"date":"2005-02-09","value":11473.35},{"date":"2005-02-10","value":11553.56},{"date":"2005-02-14","value":11632.2},{"date":"2005-02-15","value":11646.49},{"date":"2005-02-16","value":11601.68},{"date":"2005-02-17","value":11582.72},{"date":"2005-02-18","value":11660.12},{"date":"2005-02-21","value":11651.02},{"date":"2005-02-22","value":11597.71},{"date":"2005-02-23","value":11500.18},{"date":"2005-02-24","value":11531.15},{"date":"2005-02-25","value":11658.25},{"date":"2005-02-28","value":11740.6},{"date":"2005-03-01","value":11780.53},{"date":"2005-03-02","value":11813.71},{"date":"2005-03-03","value":11856.46},{"date":"2005-03-04","value":11873.05},{"date":"2005-03-07","value":11925.36},{"date":"2005-03-08","value":11886.91},{"date":"2005-03-09","value":11966.69},{"date":"2005-03-10","value":11864.91},{"date":"2005-03-11","value":11923.89},{"date":"2005-03-14","value":11850.25},{"date":"2005-03-15","value":11821.09},{"date":"2005-03-16","value":11873.18},{"date":"2005-03-17","value":11775.5},{"date":"2005-03-18","value":11879.81},{"date":"2005-03-22","value":11841.97},{"date":"2005-03-23","value":11739.12},{"date":"2005-03-24","value":11745.97},{"date":"2005-03-25","value":11761.1},{"date":"2005-03-28","value":11792.3},{"date":"2005-03-29","value":11599.82},{"date":"2005-03-30","value":11565.88},{"date":"2005-03-31","value":11668.95},{"date":"2005-04-01","value":11723.63},{"date":"2005-04-04","value":11667.54},{"date":"2005-04-05","value":11774.31},{"date":"2005-04-06","value":11827.16},{"date":"2005-04-07","value":11810.99},{"date":"2005-04-08","value":11874.75},{"date":"2005-04-11","value":11745.64},{"date":"2005-04-12","value":11670.3},{"date":"2005-04-13","value":11637.52},{"date":"2005-04-14","value":11563.17},{"date":"2005-04-15","value":11370.69},{"date":"2005-04-18","value":10938.44},{"date":"2005-04-19","value":11065.86},{"date":"2005-04-20","value":11088.58},{"date":"2005-04-21","value":10984.39},{"date":"2005-04-22","value":11045.95},{"date":"2005-04-25","value":11073.77},{"date":"2005-04-26","value":11035.83},{"date":"2005-04-27","value":11005.42},{"date":"2005-04-28","value":11008.9},{"date":"2005-05-02","value":11002.11},{"date":"2005-05-06","value":11192.17},{"date":"2005-05-09","value":11171.32},{"date":"2005-05-10","value":11159.46},{"date":"2005-05-11","value":11120.7},{"date":"2005-05-12","value":11077.94},{"date":"2005-05-13","value":11049.11},{"date":"2005-05-16","value":10947.22},{"date":"2005-05-17","value":10825.39},{"date":"2005-05-18","value":10835.41},{"date":"2005-05-19","value":11077.16},{"date":"2005-05-20","value":11037.29},{"date":"2005-05-23","value":11158.65},{"date":"2005-05-24","value":11133.65},{"date":"2005-05-25","value":11014.43},{"date":"2005-05-26","value":11027.94},{"date":"2005-05-27","value":11192.33},{"date":"2005-05-30","value":11266.33},{"date":"2005-05-31","value":11276.59},{"date":"2005-06-01","value":11329.67},{"date":"2005-06-02","value":11280.05},{"date":"2005-06-03","value":11300.05},{"date":"2005-06-06","value":11270.62},{"date":"2005-06-07","value":11217.45},{"date":"2005-06-08","value":11281.03},{"date":"2005-06-09","value":11160.88},{"date":"2005-06-10","value":11304.23},{"date":"2005-06-13","value":11311.51},{"date":"2005-06-14","value":11335.92},{"date":"2005-06-15","value":11415.88},{"date":"2005-06-16","value":11416.38},{"date":"2005-06-17","value":11514.03},{"date":"2005-06-20","value":11483.35},{"date":"2005-06-21","value":11488.74},{"date":"2005-06-22","value":11547.28},{"date":"2005-06-23","value":11576.75},{"date":"2005-06-24","value":11537.03},{"date":"2005-06-27","value":11414.28},{"date":"2005-06-28","value":11513.83},{"date":"2005-06-29","value":11577.44},{"date":"2005-06-30","value":11584.01},{"date":"2005-07-01","value":11630.13},{"date":"2005-07-04","value":11651.55},{"date":"2005-07-05","value":11616.7},{"date":"2005-07-06","value":11603.53},{"date":"2005-07-07","value":11590.14},{"date":"2005-07-08","value":11565.99},{"date":"2005-07-11","value":11674.79},{"date":"2005-07-12","value":11692.14},{"date":"2005-07-13","value":11659.84},{"date":"2005-07-14","value":11764.26},{"date":"2005-07-15","value":11758.68},{"date":"2005-07-19","value":11764.84},{"date":"2005-07-20","value":11789.35},{"date":"2005-07-21","value":11786.73},{"date":"2005-07-22","value":11695.05},{"date":"2005-07-25","value":11762.65},{"date":"2005-07-26","value":11737.96},{"date":"2005-07-27","value":11835.08},{"date":"2005-07-28","value":11858.31},{"date":"2005-07-29","value":11899.6},{"date":"2005-08-01","value":11946.92},{"date":"2005-08-02","value":11940.2},{"date":"2005-08-03","value":11981.8},{"date":"2005-08-04","value":11883.31},{"date":"2005-08-05","value":11766.48},{"date":"2005-08-08","value":11778.98},{"date":"2005-08-09","value":11900.32},{"date":"2005-08-10","value":12098.08},{"date":"2005-08-11","value":12263.32},{"date":"2005-08-12","value":12261.68},{"date":"2005-08-15","value":12256.55},{"date":"2005-08-16","value":12315.67},{"date":"2005-08-17","value":12273.12},{"date":"2005-08-18","value":12307.37},{"date":"2005-08-19","value":12291.73},{"date":"2005-08-22","value":12452.51},{"date":"2005-08-23","value":12472.93},{"date":"2005-08-24","value":12502.26},{"date":"2005-08-25","value":12405.16},{"date":"2005-08-26","value":12439.48},{"date":"2005-08-29","value":12309.83},{"date":"2005-08-30","value":12453.14},{"date":"2005-08-31","value":12413.6},{"date":"2005-09-01","value":12506.97},{"date":"2005-09-02","value":12600},{"date":"2005-09-05","value":12634.88},{"date":"2005-09-06","value":12599.43},{"date":"2005-09-07","value":12607.59},{"date":"2005-09-08","value":12533.89},{"date":"2005-09-09","value":12692.04},{"date":"2005-09-12","value":12896.43},{"date":"2005-09-13","value":12901.95},{"date":"2005-09-14","value":12834.25},{"date":"2005-09-15","value":12986.78},{"date":"2005-09-16","value":12958.68},{"date":"2005-09-20","value":13148.57},{"date":"2005-09-21","value":13196.57},{"date":"2005-09-22","value":13159.36},{"date":"2005-09-26","value":13392.63},{"date":"2005-09-27","value":13310.04},{"date":"2005-09-28","value":13435.91},{"date":"2005-09-29","value":13617.24},{"date":"2005-09-30","value":13574.3},{"date":"2005-10-03","value":13525.28},{"date":"2005-10-04","value":13738.84},{"date":"2005-10-05","value":13689.89},{"date":"2005-10-06","value":13359.51},{"date":"2005-10-07","value":13227.74},{"date":"2005-10-11","value":13556.71},{"date":"2005-10-12","value":13463.74},{"date":"2005-10-13","value":13449.24},{"date":"2005-10-14","value":13420.54},{"date":"2005-10-17","value":13400.29},{"date":"2005-10-18","value":13352.24},{"date":"2005-10-19","value":13129.49},{"date":"2005-10-20","value":13190.46},{"date":"2005-10-21","value":13199.95},{"date":"2005-10-24","value":13106.18},{"date":"2005-10-25","value":13280.62},{"date":"2005-10-26","value":13395.02},{"date":"2005-10-27","value":13417.08},{"date":"2005-10-28","value":13346.54},{"date":"2005-10-31","value":13606.5},{"date":"2005-11-01","value":13867.86},{"date":"2005-11-02","value":13894.78},{"date":"2005-11-04","value":14075.96},{"date":"2005-11-07","value":14061.6},{"date":"2005-11-08","value":14036.73},{"date":"2005-11-09","value":14072.2},{"date":"2005-11-10","value":14080.88},{"date":"2005-11-11","value":14155.06},{"date":"2005-11-14","value":14116.04},{"date":"2005-11-15","value":14091.77},{"date":"2005-11-16","value":14170.87},{"date":"2005-11-17","value":14411.79},{"date":"2005-11-18","value":14623.12},{"date":"2005-11-21","value":14680.43},{"date":"2005-11-22","value":14708.32},{"date":"2005-11-24","value":14742.58},{"date":"2005-11-25","value":14784.29},{"date":"2005-11-28","value":14986.94},{"date":"2005-11-29","value":14927.7},{"date":"2005-11-30","value":14872.15},{"date":"2005-12-01","value":15130.5},{"date":"2005-12-02","value":15421.6},{"date":"2005-12-05","value":15551.31},{"date":"2005-12-06","value":15423.38},{"date":"2005-12-07","value":15484.66},{"date":"2005-12-08","value":15183.36},{"date":"2005-12-09","value":15404.05},{"date":"2005-12-12","value":15738.7},{"date":"2005-12-13","value":15778.86},{"date":"2005-12-14","value":15464.58},{"date":"2005-12-15","value":15254.44},{"date":"2005-12-16","value":15173.07},{"date":"2005-12-19","value":15391.48},{"date":"2005-12-20","value":15641.26},{"date":"2005-12-21","value":15957.57},{"date":"2005-12-22","value":15941.37},{"date":"2005-12-26","value":16107.67},{"date":"2005-12-27","value":15969.4},{"date":"2005-12-28","value":16194.61},{"date":"2005-12-29","value":16344.2},{"date":"2005-12-30","value":16111.43},{"date":"2006-01-04","value":16361.54},{"date":"2006-01-05","value":16425.37},{"date":"2006-01-06","value":16428.21},{"date":"2006-01-10","value":16124.35},{"date":"2006-01-11","value":16363.59},{"date":"2006-01-12","value":16445.19},{"date":"2006-01-13","value":16454.95},{"date":"2006-01-16","value":16268.03},{"date":"2006-01-17","value":15805.95},{"date":"2006-01-18","value":15341.18},{"date":"2006-01-19","value":15696.28},{"date":"2006-01-20","value":15696.69},{"date":"2006-01-23","value":15360.65},{"date":"2006-01-24","value":15648.89},{"date":"2006-01-25","value":15651},{"date":"2006-01-26","value":15891.02},{"date":"2006-01-27","value":16460.68},{"date":"2006-01-30","value":16551.23},{"date":"2006-01-31","value":16649.82},{"date":"2006-02-01","value":16480.09},{"date":"2006-02-02","value":16710.55},{"date":"2006-02-03","value":16659.64},{"date":"2006-02-06","value":16747.76},{"date":"2006-02-07","value":16720.99},{"date":"2006-02-08","value":16272.68},{"date":"2006-02-09","value":16439.67},{"date":"2006-02-10","value":16257.83},{"date":"2006-02-13","value":15877.66},{"date":"2006-02-14","value":16184.87},{"date":"2006-02-15","value":15932.83},{"date":"2006-02-16","value":16043.67},{"date":"2006-02-17","value":15713.45},{"date":"2006-02-20","value":15437.93},{"date":"2006-02-21","value":15894.94},{"date":"2006-02-22","value":15781.78},{"date":"2006-02-23","value":16096.1},{"date":"2006-02-24","value":16101.91},{"date":"2006-02-27","value":16192.95},{"date":"2006-02-28","value":16205.43},{"date":"2006-03-01","value":15964.46},{"date":"2006-03-02","value":15909.76},{"date":"2006-03-03","value":15663.34},{"date":"2006-03-06","value":15901.16},{"date":"2006-03-07","value":15726.02},{"date":"2006-03-08","value":15627.49},{"date":"2006-03-09","value":16036.91},{"date":"2006-03-10","value":16115.63},{"date":"2006-03-13","value":16361.51},{"date":"2006-03-14","value":16238.36},{"date":"2006-03-15","value":16319.04},{"date":"2006-03-16","value":16096.21},{"date":"2006-03-17","value":16339.73},{"date":"2006-03-20","value":16624.8},{"date":"2006-03-22","value":16495.48},{"date":"2006-03-23","value":16489.37},{"date":"2006-03-24","value":16560.87},{"date":"2006-03-27","value":16650.1},{"date":"2006-03-28","value":16690.24},{"date":"2006-03-29","value":16938.41},{"date":"2006-03-30","value":17045.34},{"date":"2006-03-31","value":17059.66},{"date":"2006-04-03","value":17333.31},{"date":"2006-04-04","value":17292.91},{"date":"2006-04-05","value":17243.98},{"date":"2006-04-06","value":17489.33},{"date":"2006-04-07","value":17563.37},{"date":"2006-04-10","value":17456.58},{"date":"2006-04-11","value":17418.13},{"date":"2006-04-12","value":17162.55},{"date":"2006-04-13","value":17199.15},{"date":"2006-04-14","value":17233.82},{"date":"2006-04-17","value":17000.36},{"date":"2006-04-18","value":17232.86},{"date":"2006-04-19","value":17350.12},{"date":"2006-04-20","value":17317.53},{"date":"2006-04-21","value":17403.96},{"date":"2006-04-24","value":16914.4},{"date":"2006-04-25","value":16970.29},{"date":"2006-04-26","value":17055.93},{"date":"2006-04-27","value":17114.54},{"date":"2006-04-28","value":16906.23},{"date":"2006-05-01","value":16925.71},{"date":"2006-05-02","value":17153.77},{"date":"2006-05-08","value":17291.67},{"date":"2006-05-09","value":17190.91},{"date":"2006-05-10","value":16951.93},{"date":"2006-05-11","value":16862.14},{"date":"2006-05-12","value":16601.78},{"date":"2006-05-15","value":16486.91},{"date":"2006-05-16","value":16158.42},{"date":"2006-05-17","value":16307.67},{"date":"2006-05-18","value":16087.18},{"date":"2006-05-19","value":16155.45},{"date":"2006-05-22","value":15857.87},{"date":"2006-05-23","value":15599.2},{"date":"2006-05-24","value":15907.2},{"date":"2006-05-25","value":15693.75},{"date":"2006-05-26","value":15970.76},{"date":"2006-05-29","value":15915.69},{"date":"2006-05-30","value":15859.45},{"date":"2006-05-31","value":15467.33},{"date":"2006-06-01","value":15503.74},{"date":"2006-06-02","value":15789.31},{"date":"2006-06-05","value":15668.31},{"date":"2006-06-06","value":15384.86},{"date":"2006-06-07","value":15096.01},{"date":"2006-06-08","value":14633.03},{"date":"2006-06-09","value":14750.84},{"date":"2006-06-12","value":14833.01},{"date":"2006-06-13","value":14218.6},{"date":"2006-06-14","value":14309.56},{"date":"2006-06-15","value":14470.76},{"date":"2006-06-16","value":14879.34},{"date":"2006-06-19","value":14860.35},{"date":"2006-06-20","value":14648.41},{"date":"2006-06-21","value":14644.26},{"date":"2006-06-22","value":15135.69},{"date":"2006-06-23","value":15124.04},{"date":"2006-06-26","value":15152.4},{"date":"2006-06-27","value":15171.81},{"date":"2006-06-28","value":14886.11},{"date":"2006-06-29","value":15121.15},{"date":"2006-06-30","value":15505.18},{"date":"2006-07-03","value":15571.62},{"date":"2006-07-04","value":15638.5},{"date":"2006-07-05","value":15523.94},{"date":"2006-07-06","value":15321.4},{"date":"2006-07-07","value":15307.61},{"date":"2006-07-10","value":15552.81},{"date":"2006-07-11","value":15473.82},{"date":"2006-07-12","value":15249.32},{"date":"2006-07-13","value":15097.95},{"date":"2006-07-14","value":14845.24},{"date":"2006-07-18","value":14437.24},{"date":"2006-07-19","value":14500.26},{"date":"2006-07-20","value":14946.84},{"date":"2006-07-21","value":14821.26},{"date":"2006-07-24","value":14794.5},{"date":"2006-07-25","value":15005.24},{"date":"2006-07-26","value":14884.07},{"date":"2006-07-27","value":15179.78},{"date":"2006-07-28","value":15342.87},{"date":"2006-07-31","value":15456.81},{"date":"2006-08-01","value":15440.91},{"date":"2006-08-02","value":15464.29},{"date":"2006-08-03","value":15470.37},{"date":"2006-08-04","value":15499.18},{"date":"2006-08-07","value":15154.06},{"date":"2006-08-08","value":15464.66},{"date":"2006-08-09","value":15656.59},{"date":"2006-08-10","value":15630.91},{"date":"2006-08-11","value":15565.02},{"date":"2006-08-14","value":15857.11},{"date":"2006-08-15","value":15816.19},{"date":"2006-08-16","value":16071.36},{"date":"2006-08-17","value":16020.84},{"date":"2006-08-18","value":16105.98},{"date":"2006-08-21","value":15969.04},{"date":"2006-08-22","value":16181.17},{"date":"2006-08-23","value":16163.03},{"date":"2006-08-24","value":15960.62},{"date":"2006-08-25","value":15938.66},{"date":"2006-08-28","value":15762.59},{"date":"2006-08-29","value":15890.56},{"date":"2006-08-30","value":15872.02},{"date":"2006-08-31","value":16140.76},{"date":"2006-09-01","value":16134.25},{"date":"2006-09-04","value":16358.07},{"date":"2006-09-05","value":16385.96},{"date":"2006-09-06","value":16284.09},{"date":"2006-09-07","value":16012.41},{"date":"2006-09-08","value":16080.46},{"date":"2006-09-11","value":15794.38},{"date":"2006-09-12","value":15719.34},{"date":"2006-09-13","value":15750.05},{"date":"2006-09-14","value":15942.39},{"date":"2006-09-15","value":15866.93},{"date":"2006-09-19","value":15874.28},{"date":"2006-09-20","value":15718.67},{"date":"2006-09-21","value":15834.23},{"date":"2006-09-22","value":15634.67},{"date":"2006-09-25","value":15633.81},{"date":"2006-09-26","value":15557.45},{"date":"2006-09-27","value":15947.87},{"date":"2006-09-28","value":16024.85},{"date":"2006-09-29","value":16127.58},{"date":"2006-10-02","value":16254.29},{"date":"2006-10-03","value":16242.09},{"date":"2006-10-04","value":16082.55},{"date":"2006-10-05","value":16449.33},{"date":"2006-10-06","value":16436.06},{"date":"2006-10-10","value":16477.25},{"date":"2006-10-11","value":16400.57},{"date":"2006-10-12","value":16368.81},{"date":"2006-10-13","value":16536.54},{"date":"2006-10-16","value":16692.76},{"date":"2006-10-17","value":16611.59},{"date":"2006-10-18","value":16653},{"date":"2006-10-19","value":16551.36},{"date":"2006-10-20","value":16651.63},{"date":"2006-10-23","value":16788.82},{"date":"2006-10-24","value":16780.47},{"date":"2006-10-25","value":16699.3},{"date":"2006-10-26","value":16811.6},{"date":"2006-10-27","value":16669.07},{"date":"2006-10-30","value":16351.85},{"date":"2006-10-31","value":16399.39},{"date":"2006-11-01","value":16375.26},{"date":"2006-11-02","value":16350.02},{"date":"2006-11-06","value":16364.76},{"date":"2006-11-07","value":16393.41},{"date":"2006-11-08","value":16215.74},{"date":"2006-11-09","value":16198.57},{"date":"2006-11-10","value":16112.43},{"date":"2006-11-13","value":16022.49},{"date":"2006-11-14","value":16289.55},{"date":"2006-11-15","value":16243.47},{"date":"2006-11-16","value":16163.87},{"date":"2006-11-17","value":16091.73},{"date":"2006-11-20","value":15725.94},{"date":"2006-11-21","value":15734.14},{"date":"2006-11-22","value":15914.23},{"date":"2006-11-24","value":15734.6},{"date":"2006-11-27","value":15885.38},{"date":"2006-11-28","value":15855.26},{"date":"2006-11-29","value":16076.2},{"date":"2006-11-30","value":16274.33},{"date":"2006-12-01","value":16321.78},{"date":"2006-12-04","value":16303.59},{"date":"2006-12-05","value":16265.76},{"date":"2006-12-06","value":16371.28},{"date":"2006-12-07","value":16473.36},{"date":"2006-12-08","value":16417.82},{"date":"2006-12-11","value":16527.99},{"date":"2006-12-12","value":16637.78},{"date":"2006-12-13","value":16692.93},{"date":"2006-12-14","value":16829.2},{"date":"2006-12-15","value":16914.31},{"date":"2006-12-18","value":16962.11},{"date":"2006-12-19","value":16776.88},{"date":"2006-12-20","value":17011.04},{"date":"2006-12-21","value":17047.83},{"date":"2006-12-22","value":17104.96},{"date":"2006-12-25","value":17092.89},{"date":"2006-12-26","value":17169.19},{"date":"2006-12-27","value":17223.15},{"date":"2006-12-28","value":17224.81},{"date":"2006-12-29","value":17225.83},{"date":"2007-01-04","value":17353.67},{"date":"2007-01-05","value":17091.59},{"date":"2007-01-09","value":17237.77},{"date":"2007-01-10","value":16942.4},{"date":"2007-01-11","value":16838.17},{"date":"2007-01-12","value":17057.01},{"date":"2007-01-15","value":17209.92},{"date":"2007-01-16","value":17202.46},{"date":"2007-01-17","value":17261.35},{"date":"2007-01-18","value":17370.93},{"date":"2007-01-19","value":17310.44},{"date":"2007-01-22","value":17424.18},{"date":"2007-01-23","value":17408.57},{"date":"2007-01-24","value":17507.4},{"date":"2007-01-25","value":17458.3},{"date":"2007-01-26","value":17421.93},{"date":"2007-01-29","value":17470.46},{"date":"2007-01-30","value":17490.19},{"date":"2007-01-31","value":17383.42},{"date":"2007-02-01","value":17519.5},{"date":"2007-02-02","value":17547.11},{"date":"2007-02-05","value":17344.8},{"date":"2007-02-06","value":17406.86},{"date":"2007-02-07","value":17292.32},{"date":"2007-02-08","value":17292.48},{"date":"2007-02-09","value":17504.33},{"date":"2007-02-13","value":17621.45},{"date":"2007-02-14","value":17752.64},{"date":"2007-02-15","value":17897.23},{"date":"2007-02-16","value":17875.65},{"date":"2007-02-19","value":17940.09},{"date":"2007-02-20","value":17939.12},{"date":"2007-02-21","value":17913.21},{"date":"2007-02-22","value":18108.79},{"date":"2007-02-23","value":18188.42},{"date":"2007-02-26","value":18215.35},{"date":"2007-02-27","value":18119.92},{"date":"2007-02-28","value":17604.12},{"date":"2007-03-01","value":17453.51},{"date":"2007-03-02","value":17217.93},{"date":"2007-03-05","value":16642.25},{"date":"2007-03-06","value":16844.5},{"date":"2007-03-07","value":16764.62},{"date":"2007-03-08","value":17090.31},{"date":"2007-03-09","value":17164.04},{"date":"2007-03-12","value":17292.39},{"date":"2007-03-13","value":17178.84},{"date":"2007-03-14","value":16676.89},{"date":"2007-03-15","value":16860.39},{"date":"2007-03-16","value":16744.15},{"date":"2007-03-19","value":17009.55},{"date":"2007-03-20","value":17163.2},{"date":"2007-03-22","value":17419.2},{"date":"2007-03-23","value":17480.61},{"date":"2007-03-26","value":17521.96},{"date":"2007-03-27","value":17365.05},{"date":"2007-03-28","value":17254.73},{"date":"2007-03-29","value":17263.94},{"date":"2007-03-30","value":17287.65},{"date":"2007-04-02","value":17028.41},{"date":"2007-04-03","value":17244.05},{"date":"2007-04-04","value":17544.09},{"date":"2007-04-05","value":17491.42},{"date":"2007-04-06","value":17484.78},{"date":"2007-04-09","value":17743.76},{"date":"2007-04-10","value":17664.69},{"date":"2007-04-11","value":17670.07},{"date":"2007-04-12","value":17540.42},{"date":"2007-04-13","value":17363.95},{"date":"2007-04-16","value":17628.3},{"date":"2007-04-17","value":17527.45},{"date":"2007-04-18","value":17667.33},{"date":"2007-04-19","value":17371.97},{"date":"2007-04-20","value":17452.62},{"date":"2007-04-23","value":17455.37},{"date":"2007-04-24","value":17451.77},{"date":"2007-04-25","value":17236.16},{"date":"2007-04-26","value":17429.17},{"date":"2007-04-27","value":17400.41},{"date":"2007-05-01","value":17274.98},{"date":"2007-05-02","value":17394.92},{"date":"2007-05-07","value":17669.83},{"date":"2007-05-08","value":17656.84},{"date":"2007-05-09","value":17748.12},{"date":"2007-05-10","value":17736.96},{"date":"2007-05-11","value":17553.72},{"date":"2007-05-14","value":17677.94},{"date":"2007-05-15","value":17512.98},{"date":"2007-05-16","value":17529},{"date":"2007-05-17","value":17498.6},{"date":"2007-05-18","value":17399.58},{"date":"2007-05-21","value":17556.87},{"date":"2007-05-22","value":17680.05},{"date":"2007-05-23","value":17705.12},{"date":"2007-05-24","value":17696.97},{"date":"2007-05-25","value":17481.21},{"date":"2007-05-28","value":17587.59},{"date":"2007-05-29","value":17672.56},{"date":"2007-05-30","value":17588.26},{"date":"2007-05-31","value":17875.75},{"date":"2007-06-01","value":17958.88},{"date":"2007-06-04","value":17973.42},{"date":"2007-06-05","value":18053.81},{"date":"2007-06-06","value":18040.93},{"date":"2007-06-07","value":18053.38},{"date":"2007-06-08","value":17779.09},{"date":"2007-06-11","value":17834.48},{"date":"2007-06-12","value":17760.91},{"date":"2007-06-13","value":17732.77},{"date":"2007-06-14","value":17842.29},{"date":"2007-06-15","value":17971.49},{"date":"2007-06-18","value":18149.52},{"date":"2007-06-19","value":18163.61},{"date":"2007-06-20","value":18211.68},{"date":"2007-06-21","value":18240.3},{"date":"2007-06-22","value":18188.63},{"date":"2007-06-25","value":18087.48},{"date":"2007-06-26","value":18066.11},{"date":"2007-06-27","value":17849.28},{"date":"2007-06-28","value":17932.27},{"date":"2007-06-29","value":18138.36},{"date":"2007-07-02","value":18146.3},{"date":"2007-07-03","value":18149.9},{"date":"2007-07-04","value":18168.72},{"date":"2007-07-05","value":18221.48},{"date":"2007-07-06","value":18140.94},{"date":"2007-07-09","value":18261.98},{"date":"2007-07-10","value":18252.67},{"date":"2007-07-11","value":18049.51},{"date":"2007-07-12","value":17984.14},{"date":"2007-07-13","value":18238.95},{"date":"2007-07-17","value":18217.27},{"date":"2007-07-18","value":18015.58},{"date":"2007-07-19","value":18116.57},{"date":"2007-07-20","value":18157.93},{"date":"2007-07-23","value":17963.64},{"date":"2007-07-24","value":18002.03},{"date":"2007-07-25","value":17858.42},{"date":"2007-07-26","value":17702.09},{"date":"2007-07-27","value":17283.81},{"date":"2007-07-30","value":17289.3},{"date":"2007-07-31","value":17248.89},{"date":"2007-08-01","value":16870.98},{"date":"2007-08-02","value":16984.11},{"date":"2007-08-03","value":16979.86},{"date":"2007-08-06","value":16914.46},{"date":"2007-08-07","value":16921.77},{"date":"2007-08-08","value":17029.28},{"date":"2007-08-09","value":17170.6},{"date":"2007-08-10","value":16764.09},{"date":"2007-08-13","value":16800.05},{"date":"2007-08-14","value":16844.61},{"date":"2007-08-15","value":16475.61},{"date":"2007-08-16","value":16148.49},{"date":"2007-08-17","value":15273.68},{"date":"2007-08-20","value":15732.48},{"date":"2007-08-21","value":15901.34},{"date":"2007-08-22","value":15900.64},{"date":"2007-08-23","value":16316.32},{"date":"2007-08-24","value":16248.97},{"date":"2007-08-27","value":16301.39},{"date":"2007-08-28","value":16287.49},{"date":"2007-08-29","value":16012.83},{"date":"2007-08-30","value":16153.82},{"date":"2007-08-31","value":16569.09},{"date":"2007-09-03","value":16524.93},{"date":"2007-09-04","value":16420.47},{"date":"2007-09-05","value":16158.45},{"date":"2007-09-06","value":16257},{"date":"2007-09-07","value":16122.16},{"date":"2007-09-10","value":15764.97},{"date":"2007-09-11","value":15877.67},{"date":"2007-09-12","value":15797.6},{"date":"2007-09-13","value":15821.19},{"date":"2007-09-14","value":16127.42},{"date":"2007-09-18","value":15801.8},{"date":"2007-09-19","value":16381.54},{"date":"2007-09-20","value":16413.79},{"date":"2007-09-21","value":16312.61},{"date":"2007-09-25","value":16401.73},{"date":"2007-09-26","value":16435.74},{"date":"2007-09-27","value":16832.22},{"date":"2007-09-28","value":16785.69},{"date":"2007-10-01","value":16845.96},{"date":"2007-10-02","value":17046.78},{"date":"2007-10-03","value":17199.89},{"date":"2007-10-04","value":17092.49},{"date":"2007-10-05","value":17065.04},{"date":"2007-10-09","value":17159.9},{"date":"2007-10-10","value":17177.89},{"date":"2007-10-11","value":17458.98},{"date":"2007-10-12","value":17331.17},{"date":"2007-10-15","value":17358.15},{"date":"2007-10-16","value":17137.92},{"date":"2007-10-17","value":16955.31},{"date":"2007-10-18","value":17106.09},{"date":"2007-10-19","value":16814.37},{"date":"2007-10-22","value":16438.47},{"date":"2007-10-23","value":16450.58},{"date":"2007-10-24","value":16358.39},{"date":"2007-10-25","value":16284.17},{"date":"2007-10-26","value":16505.63},{"date":"2007-10-29","value":16698.08},{"date":"2007-10-30","value":16651.01},{"date":"2007-10-31","value":16737.63},{"date":"2007-11-01","value":16870.4},{"date":"2007-11-02","value":16517.48},{"date":"2007-11-05","value":16268.92},{"date":"2007-11-06","value":16249.63},{"date":"2007-11-07","value":16096.68},{"date":"2007-11-08","value":15771.57},{"date":"2007-11-09","value":15583.42},{"date":"2007-11-12","value":15197.09},{"date":"2007-11-13","value":15126.63},{"date":"2007-11-14","value":15499.56},{"date":"2007-11-15","value":15396.3},{"date":"2007-11-16","value":15154.61},{"date":"2007-11-19","value":15042.56},{"date":"2007-11-20","value":15211.52},{"date":"2007-11-21","value":14837.66},{"date":"2007-11-22","value":14888.77},{"date":"2007-11-26","value":15135.21},{"date":"2007-11-27","value":15222.85},{"date":"2007-11-28","value":15153.78},{"date":"2007-11-29","value":15513.74},{"date":"2007-11-30","value":15680.67},{"date":"2007-12-03","value":15628.97},{"date":"2007-12-04","value":15480.19},{"date":"2007-12-05","value":15608.88},{"date":"2007-12-06","value":15874.08},{"date":"2007-12-07","value":15956.37},{"date":"2007-12-10","value":15924.39},{"date":"2007-12-11","value":16044.72},{"date":"2007-12-12","value":15932.26},{"date":"2007-12-13","value":15536.52},{"date":"2007-12-14","value":15514.51},{"date":"2007-12-17","value":15249.79},{"date":"2007-12-18","value":15207.86},{"date":"2007-12-19","value":15030.51},{"date":"2007-12-20","value":15031.6},{"date":"2007-12-21","value":15257},{"date":"2007-12-26","value":15653.54},{"date":"2007-12-27","value":15564.69},{"date":"2007-12-28","value":15307.78},{"date":"2008-01-04","value":14691.41},{"date":"2008-01-07","value":14500.55},{"date":"2008-01-08","value":14528.67},{"date":"2008-01-09","value":14599.16},{"date":"2008-01-10","value":14388.11},{"date":"2008-01-11","value":14110.79},{"date":"2008-01-15","value":13972.63},{"date":"2008-01-16","value":13504.51},{"date":"2008-01-17","value":13783.45},{"date":"2008-01-18","value":13861.29},{"date":"2008-01-21","value":13325.94},{"date":"2008-01-22","value":12573.05},{"date":"2008-01-23","value":12829.06},{"date":"2008-01-24","value":13092.78},{"date":"2008-01-25","value":13629.16},{"date":"2008-01-28","value":13087.91},{"date":"2008-01-29","value":13478.86},{"date":"2008-01-30","value":13345.03},{"date":"2008-01-31","value":13592.47},{"date":"2008-02-01","value":13497.16},{"date":"2008-02-04","value":13859.7},{"date":"2008-02-05","value":13745.5},{"date":"2008-02-06","value":13099.24},{"date":"2008-02-07","value":13207.15},{"date":"2008-02-08","value":13017.24},{"date":"2008-02-12","value":13021.96},{"date":"2008-02-13","value":13068.3},{"date":"2008-02-14","value":13626.45},{"date":"2008-02-15","value":13622.56},{"date":"2008-02-18","value":13635.4},{"date":"2008-02-19","value":13757.91},{"date":"2008-02-20","value":13310.37},{"date":"2008-02-21","value":13688.28},{"date":"2008-02-22","value":13500.46},{"date":"2008-02-25","value":13914.57},{"date":"2008-02-26","value":13824.72},{"date":"2008-02-27","value":14031.3},{"date":"2008-02-28","value":13925.51},{"date":"2008-02-29","value":13603.02},{"date":"2008-03-03","value":12992.18},{"date":"2008-03-04","value":12992.28},{"date":"2008-03-05","value":12972.06},{"date":"2008-03-06","value":13215.42},{"date":"2008-03-07","value":12782.8},{"date":"2008-03-10","value":12532.1},{"date":"2008-03-11","value":12658.28},{"date":"2008-03-12","value":12861.13},{"date":"2008-03-13","value":12433.4},{"date":"2008-03-14","value":12241.6},{"date":"2008-03-17","value":11787.51},{"date":"2008-03-18","value":11964.16},{"date":"2008-03-19","value":12260.44},{"date":"2008-03-21","value":12482.57},{"date":"2008-03-24","value":12480.09},{"date":"2008-03-25","value":12745.22},{"date":"2008-03-26","value":12706.63},{"date":"2008-03-27","value":12604.58},{"date":"2008-03-28","value":12820.47},{"date":"2008-03-31","value":12525.54},{"date":"2008-04-01","value":12656.42},{"date":"2008-04-02","value":13189.36},{"date":"2008-04-03","value":13389.9},{"date":"2008-04-04","value":13293.22},{"date":"2008-04-07","value":13450.23},{"date":"2008-04-08","value":13250.43},{"date":"2008-04-09","value":13111.89},{"date":"2008-04-10","value":12945.3},{"date":"2008-04-11","value":13323.73},{"date":"2008-04-14","value":12917.51},{"date":"2008-04-15","value":12990.58},{"date":"2008-04-16","value":13146.13},{"date":"2008-04-17","value":13398.3},{"date":"2008-04-18","value":13476.45},{"date":"2008-04-21","value":13696.55},{"date":"2008-04-22","value":13547.82},{"date":"2008-04-23","value":13579.16},{"date":"2008-04-24","value":13540.87},{"date":"2008-04-25","value":13863.47},{"date":"2008-04-28","value":13894.37},{"date":"2008-04-30","value":13849.99},{"date":"2008-05-01","value":13766.86},{"date":"2008-05-02","value":14049.26},{"date":"2008-05-07","value":14102.48},{"date":"2008-05-08","value":13943.26},{"date":"2008-05-09","value":13655.34},{"date":"2008-05-12","value":13743.36},{"date":"2008-05-13","value":13953.73},{"date":"2008-05-14","value":14118.55},{"date":"2008-05-15","value":14251.74},{"date":"2008-05-16","value":14219.48},{"date":"2008-05-19","value":14269.61},{"date":"2008-05-20","value":14160.09},{"date":"2008-05-21","value":13926.3},{"date":"2008-05-22","value":13978.46},{"date":"2008-05-23","value":14012.2},{"date":"2008-05-26","value":13690.19},{"date":"2008-05-27","value":13893.31},{"date":"2008-05-28","value":13709.44},{"date":"2008-05-29","value":14124.47},{"date":"2008-05-30","value":14338.54},{"date":"2008-06-02","value":14440.14},{"date":"2008-06-03","value":14209.17},{"date":"2008-06-04","value":14435.57},{"date":"2008-06-05","value":14341.12},{"date":"2008-06-06","value":14489.44},{"date":"2008-06-09","value":14181.38},{"date":"2008-06-10","value":14021.17},{"date":"2008-06-11","value":14183.48},{"date":"2008-06-12","value":13888.6},{"date":"2008-06-13","value":13973.73},{"date":"2008-06-16","value":14354.37},{"date":"2008-06-17","value":14348.37},{"date":"2008-06-18","value":14452.82},{"date":"2008-06-19","value":14130.17},{"date":"2008-06-20","value":13942.08},{"date":"2008-06-23","value":13857.47},{"date":"2008-06-24","value":13849.56},{"date":"2008-06-25","value":13829.92},{"date":"2008-06-26","value":13822.32},{"date":"2008-06-27","value":13544.36},{"date":"2008-06-30","value":13481.38},{"date":"2008-07-01","value":13463.2},{"date":"2008-07-02","value":13286.37},{"date":"2008-07-03","value":13265.4},{"date":"2008-07-04","value":13237.89},{"date":"2008-07-07","value":13360.04},{"date":"2008-07-08","value":13033.1},{"date":"2008-07-09","value":13052.13},{"date":"2008-07-10","value":13067.21},{"date":"2008-07-11","value":13039.69},{"date":"2008-07-14","value":13010.16},{"date":"2008-07-15","value":12754.56},{"date":"2008-07-16","value":12760.8},{"date":"2008-07-17","value":12887.95},{"date":"2008-07-18","value":12803.7},{"date":"2008-07-22","value":13184.96},{"date":"2008-07-23","value":13312.93},{"date":"2008-07-24","value":13603.31},{"date":"2008-07-25","value":13334.76},{"date":"2008-07-28","value":13353.78},{"date":"2008-07-29","value":13159.45},{"date":"2008-07-30","value":13367.79},{"date":"2008-07-31","value":13376.81},{"date":"2008-08-01","value":13094.59},{"date":"2008-08-04","value":12933.18},{"date":"2008-08-05","value":12914.66},{"date":"2008-08-06","value":13254.89},{"date":"2008-08-07","value":13124.99},{"date":"2008-08-08","value":13168.41},{"date":"2008-08-11","value":13430.91},{"date":"2008-08-12","value":13303.6},{"date":"2008-08-13","value":13023.05},{"date":"2008-08-14","value":12956.8},{"date":"2008-08-15","value":13019.41},{"date":"2008-08-18","value":13165.45},{"date":"2008-08-19","value":12865.05},{"date":"2008-08-20","value":12851.69},{"date":"2008-08-21","value":12752.21},{"date":"2008-08-22","value":12666.04},{"date":"2008-08-25","value":12878.66},{"date":"2008-08-26","value":12778.71},{"date":"2008-08-27","value":12752.96},{"date":"2008-08-28","value":12768.25},{"date":"2008-08-29","value":13072.87},{"date":"2008-09-01","value":12834.18},{"date":"2008-09-02","value":12609.47},{"date":"2008-09-03","value":12689.59},{"date":"2008-09-04","value":12557.66},{"date":"2008-09-05","value":12212.23},{"date":"2008-09-08","value":12624.46},{"date":"2008-09-09","value":12400.65},{"date":"2008-09-10","value":12346.63},{"date":"2008-09-11","value":12102.5},{"date":"2008-09-12","value":12214.76},{"date":"2008-09-16","value":11609.72},{"date":"2008-09-17","value":11749.79},{"date":"2008-09-18","value":11489.3},{"date":"2008-09-19","value":11920.86},{"date":"2008-09-22","value":12090.59},{"date":"2008-09-24","value":12115.03},{"date":"2008-09-25","value":12006.53},{"date":"2008-09-26","value":11893.16},{"date":"2008-09-29","value":11743.61},{"date":"2008-09-30","value":11259.86},{"date":"2008-10-01","value":11368.26},{"date":"2008-10-02","value":11154.76},{"date":"2008-10-03","value":10938.14},{"date":"2008-10-06","value":10473.09},{"date":"2008-10-07","value":10155.9},{"date":"2008-10-08","value":9203.32},{"date":"2008-10-09","value":9157.49},{"date":"2008-10-10","value":8276.43},{"date":"2008-10-14","value":9447.57},{"date":"2008-10-15","value":9547.47},{"date":"2008-10-16","value":8458.45},{"date":"2008-10-17","value":8693.82},{"date":"2008-10-20","value":9005.59},{"date":"2008-10-21","value":9306.25},{"date":"2008-10-22","value":8674.69},{"date":"2008-10-23","value":8460.98},{"date":"2008-10-24","value":7649.08},{"date":"2008-10-27","value":7162.9},{"date":"2008-10-28","value":7621.92},{"date":"2008-10-29","value":8211.9},{"date":"2008-10-30","value":9029.76},{"date":"2008-10-31","value":8576.98},{"date":"2008-11-04","value":9114.6},{"date":"2008-11-05","value":9521.24},{"date":"2008-11-06","value":8899.14},{"date":"2008-11-07","value":8583},{"date":"2008-11-10","value":9081.43},{"date":"2008-11-11","value":8809.3},{"date":"2008-11-12","value":8695.51},{"date":"2008-11-13","value":8238.64},{"date":"2008-11-14","value":8462.39},{"date":"2008-11-17","value":8522.58},{"date":"2008-11-18","value":8328.41},{"date":"2008-11-19","value":8273.22},{"date":"2008-11-20","value":7703.04},{"date":"2008-11-21","value":7910.79},{"date":"2008-11-25","value":8323.93},{"date":"2008-11-26","value":8213.22},{"date":"2008-11-27","value":8373.39},{"date":"2008-11-28","value":8512.27},{"date":"2008-12-01","value":8397.22},{"date":"2008-12-02","value":7863.69},{"date":"2008-12-03","value":8004.1},{"date":"2008-12-04","value":7924.24},{"date":"2008-12-05","value":7917.51},{"date":"2008-12-08","value":8329.05},{"date":"2008-12-09","value":8395.87},{"date":"2008-12-10","value":8660.24},{"date":"2008-12-11","value":8720.55},{"date":"2008-12-12","value":8235.87},{"date":"2008-12-15","value":8664.66},{"date":"2008-12-16","value":8568.02},{"date":"2008-12-17","value":8612.52},{"date":"2008-12-18","value":8667.23},{"date":"2008-12-19","value":8588.52},{"date":"2008-12-22","value":8723.78},{"date":"2008-12-24","value":8517.1},{"date":"2008-12-26","value":8739.52},{"date":"2008-12-29","value":8747.17},{"date":"2008-12-30","value":8859.56},{"date":"2009-01-05","value":9043.12},{"date":"2009-01-06","value":9080.84},{"date":"2009-01-07","value":9239.24},{"date":"2009-01-08","value":8876.42},{"date":"2009-01-09","value":8836.8},{"date":"2009-01-13","value":8413.91},{"date":"2009-01-14","value":8438.45},{"date":"2009-01-15","value":8023.31},{"date":"2009-01-16","value":8230.15},{"date":"2009-01-19","value":8256.85},{"date":"2009-01-20","value":8065.79},{"date":"2009-01-21","value":7901.64},{"date":"2009-01-22","value":8051.74},{"date":"2009-01-23","value":7745.25},{"date":"2009-01-26","value":7682.14},{"date":"2009-01-27","value":8061.07},{"date":"2009-01-28","value":8106.29},{"date":"2009-01-29","value":8251.24},{"date":"2009-01-30","value":7994.05},{"date":"2009-02-02","value":7873.98},{"date":"2009-02-03","value":7825.51},{"date":"2009-02-04","value":8038.94},{"date":"2009-02-05","value":7949.65},{"date":"2009-02-06","value":8076.62},{"date":"2009-02-09","value":7969.03},{"date":"2009-02-10","value":7945.94},{"date":"2009-02-12","value":7705.36},{"date":"2009-02-13","value":7779.4},{"date":"2009-02-16","value":7750.17},{"date":"2009-02-17","value":7645.51},{"date":"2009-02-18","value":7534.44},{"date":"2009-02-19","value":7557.65},{"date":"2009-02-20","value":7416.38},{"date":"2009-02-23","value":7376.16},{"date":"2009-02-24","value":7268.56},{"date":"2009-02-25","value":7461.22},{"date":"2009-02-26","value":7457.93},{"date":"2009-02-27","value":7568.42},{"date":"2009-03-02","value":7280.15},{"date":"2009-03-03","value":7229.72},{"date":"2009-03-04","value":7290.96},{"date":"2009-03-05","value":7433.49},{"date":"2009-03-06","value":7173.1},{"date":"2009-03-09","value":7086.03},{"date":"2009-03-10","value":7054.98},{"date":"2009-03-11","value":7376.12},{"date":"2009-03-12","value":7198.25},{"date":"2009-03-13","value":7569.28},{"date":"2009-03-16","value":7704.15},{"date":"2009-03-17","value":7949.13},{"date":"2009-03-18","value":7972.17},{"date":"2009-03-19","value":7945.96},{"date":"2009-03-23","value":8215.53},{"date":"2009-03-24","value":8488.3},{"date":"2009-03-25","value":8479.99},{"date":"2009-03-26","value":8636.33},{"date":"2009-03-27","value":8626.97},{"date":"2009-03-30","value":8236.08},{"date":"2009-03-31","value":8109.53},{"date":"2009-04-01","value":8351.91},{"date":"2009-04-02","value":8719.78},{"date":"2009-04-03","value":8749.84},{"date":"2009-04-06","value":8857.93},{"date":"2009-04-07","value":8832.85},{"date":"2009-04-08","value":8595.01},{"date":"2009-04-09","value":8916.06},{"date":"2009-04-10","value":8964.11},{"date":"2009-04-13","value":8924.43},{"date":"2009-04-14","value":8842.68},{"date":"2009-04-15","value":8742.96},{"date":"2009-04-16","value":8755.26},{"date":"2009-04-17","value":8907.58},{"date":"2009-04-20","value":8924.75},{"date":"2009-04-21","value":8711.33},{"date":"2009-04-22","value":8727.3},{"date":"2009-04-23","value":8847.01},{"date":"2009-04-24","value":8707.99},{"date":"2009-04-27","value":8726.34},{"date":"2009-04-28","value":8493.77},{"date":"2009-04-30","value":8828.26},{"date":"2009-05-01","value":8977.37},{"date":"2009-05-07","value":9385.7},{"date":"2009-05-08","value":9432.83},{"date":"2009-05-11","value":9451.98},{"date":"2009-05-12","value":9298.61},{"date":"2009-05-13","value":9340.49},{"date":"2009-05-14","value":9093.73},{"date":"2009-05-15","value":9265.02},{"date":"2009-05-18","value":9038.69},{"date":"2009-05-19","value":9290.29},{"date":"2009-05-20","value":9344.64},{"date":"2009-05-21","value":9264.15},{"date":"2009-05-22","value":9225.81},{"date":"2009-05-25","value":9347},{"date":"2009-05-26","value":9310.81},{"date":"2009-05-27","value":9438.77},{"date":"2009-05-28","value":9451.39},{"date":"2009-05-29","value":9522.5},{"date":"2009-06-01","value":9677.75},{"date":"2009-06-02","value":9704.31},{"date":"2009-06-03","value":9741.67},{"date":"2009-06-04","value":9668.96},{"date":"2009-06-05","value":9768.01},{"date":"2009-06-08","value":9865.63},{"date":"2009-06-09","value":9786.82},{"date":"2009-06-10","value":9991.49},{"date":"2009-06-11","value":9981.33},{"date":"2009-06-12","value":10135.82},{"date":"2009-06-15","value":10039.67},{"date":"2009-06-16","value":9752.88},{"date":"2009-06-17","value":9840.85},{"date":"2009-06-18","value":9703.72},{"date":"2009-06-19","value":9786.26},{"date":"2009-06-22","value":9826.27},{"date":"2009-06-23","value":9549.61},{"date":"2009-06-24","value":9590.32},{"date":"2009-06-25","value":9796.08},{"date":"2009-06-26","value":9877.39},{"date":"2009-06-29","value":9783.47},{"date":"2009-06-30","value":9958.44},{"date":"2009-07-01","value":9939.93},{"date":"2009-07-02","value":9876.15},{"date":"2009-07-03","value":9816.07},{"date":"2009-07-06","value":9680.87},{"date":"2009-07-07","value":9647.79},{"date":"2009-07-08","value":9420.75},{"date":"2009-07-09","value":9291.06},{"date":"2009-07-10","value":9287.28},{"date":"2009-07-13","value":9050.33},{"date":"2009-07-14","value":9261.81},{"date":"2009-07-15","value":9269.25},{"date":"2009-07-16","value":9344.16},{"date":"2009-07-17","value":9395.32},{"date":"2009-07-21","value":9652.02},{"date":"2009-07-22","value":9723.16},{"date":"2009-07-23","value":9792.94},{"date":"2009-07-24","value":9944.55},{"date":"2009-07-27","value":10088.66},{"date":"2009-07-28","value":10087.26},{"date":"2009-07-29","value":10113.24},{"date":"2009-07-30","value":10165.21},{"date":"2009-07-31","value":10356.83},{"date":"2009-08-03","value":10352.47},{"date":"2009-08-04","value":10375.01},{"date":"2009-08-05","value":10252.53},{"date":"2009-08-06","value":10388.09},{"date":"2009-08-07","value":10412.09},{"date":"2009-08-10","value":10524.26},{"date":"2009-08-11","value":10585.46},{"date":"2009-08-12","value":10435},{"date":"2009-08-13","value":10517.19},{"date":"2009-08-14","value":10597.33},{"date":"2009-08-17","value":10268.61},{"date":"2009-08-18","value":10284.96},{"date":"2009-08-19","value":10204},{"date":"2009-08-20","value":10383.41},{"date":"2009-08-21","value":10238.2},{"date":"2009-08-24","value":10581.05},{"date":"2009-08-25","value":10497.36},{"date":"2009-08-26","value":10639.71},{"date":"2009-08-27","value":10473.97},{"date":"2009-08-28","value":10534.14},{"date":"2009-08-31","value":10492.53},{"date":"2009-09-01","value":10530.06},{"date":"2009-09-02","value":10280.46},{"date":"2009-09-03","value":10214.64},{"date":"2009-09-04","value":10187.11},{"date":"2009-09-07","value":10320.94},{"date":"2009-09-08","value":10393.23},{"date":"2009-09-09","value":10312.14},{"date":"2009-09-10","value":10513.67},{"date":"2009-09-11","value":10444.33},{"date":"2009-09-14","value":10202.06},{"date":"2009-09-15","value":10217.62},{"date":"2009-09-16","value":10270.77},{"date":"2009-09-17","value":10443.8},{"date":"2009-09-18","value":10370.54},{"date":"2009-09-24","value":10544.22},{"date":"2009-09-25","value":10265.98},{"date":"2009-09-28","value":10009.52},{"date":"2009-09-29","value":10100.2},{"date":"2009-09-30","value":10133.23},{"date":"2009-10-01","value":9978.64},{"date":"2009-10-02","value":9731.87},{"date":"2009-10-05","value":9674.49},{"date":"2009-10-06","value":9691.8},{"date":"2009-10-07","value":9799.6},{"date":"2009-10-08","value":9832.47},{"date":"2009-10-09","value":10016.39},{"date":"2009-10-13","value":10076.56},{"date":"2009-10-14","value":10060.21},{"date":"2009-10-15","value":10238.65},{"date":"2009-10-16","value":10257.56},{"date":"2009-10-19","value":10236.51},{"date":"2009-10-20","value":10336.84},{"date":"2009-10-21","value":10333.39},{"date":"2009-10-22","value":10267.17},{"date":"2009-10-23","value":10282.99},{"date":"2009-10-26","value":10362.62},{"date":"2009-10-27","value":10212.46},{"date":"2009-10-28","value":10075.05},{"date":"2009-10-29","value":9891.1},{"date":"2009-10-30","value":10034.74},{"date":"2009-11-02","value":9802.95},{"date":"2009-11-04","value":9844.31},{"date":"2009-11-05","value":9717.44},{"date":"2009-11-06","value":9789.35},{"date":"2009-11-09","value":9808.99},{"date":"2009-11-10","value":9870.73},{"date":"2009-11-11","value":9871.68},{"date":"2009-11-12","value":9804.49},{"date":"2009-11-13","value":9770.31},{"date":"2009-11-16","value":9791.18},{"date":"2009-11-17","value":9729.93},{"date":"2009-11-18","value":9676.8},{"date":"2009-11-19","value":9549.47},{"date":"2009-11-20","value":9497.68},{"date":"2009-11-24","value":9401.58},{"date":"2009-11-25","value":9441.64},{"date":"2009-11-26","value":9383.24},{"date":"2009-11-27","value":9081.52},{"date":"2009-11-30","value":9345.55},{"date":"2009-12-01","value":9572.2},{"date":"2009-12-02","value":9608.94},{"date":"2009-12-03","value":9977.67},{"date":"2009-12-04","value":10022.59},{"date":"2009-12-07","value":10167.6},{"date":"2009-12-08","value":10140.47},{"date":"2009-12-09","value":10004.72},{"date":"2009-12-10","value":9862.82},{"date":"2009-12-11","value":10107.87},{"date":"2009-12-14","value":10105.68},{"date":"2009-12-15","value":10083.48},{"date":"2009-12-16","value":10177.41},{"date":"2009-12-17","value":10163.8},{"date":"2009-12-18","value":10142.05},{"date":"2009-12-21","value":10183.47},{"date":"2009-12-22","value":10378.03},{"date":"2009-12-24","value":10536.92},{"date":"2009-12-25","value":10494.71},{"date":"2009-12-28","value":10634.23},{"date":"2009-12-29","value":10638.06},{"date":"2009-12-30","value":10546.44},{"date":"2010-01-04","value":10654.79},{"date":"2010-01-05","value":10681.83},{"date":"2010-01-06","value":10731.45},{"date":"2010-01-07","value":10681.66},{"date":"2010-01-08","value":10798.32},{"date":"2010-01-12","value":10879.14},{"date":"2010-01-13","value":10735.03},{"date":"2010-01-14","value":10907.68},{"date":"2010-01-15","value":10982.1},{"date":"2010-01-18","value":10855.08},{"date":"2010-01-19","value":10764.9},{"date":"2010-01-20","value":10737.52},{"date":"2010-01-21","value":10868.41},{"date":"2010-01-22","value":10590.55},{"date":"2010-01-25","value":10512.69},{"date":"2010-01-26","value":10325.28},{"date":"2010-01-27","value":10252.08},{"date":"2010-01-28","value":10414.29},{"date":"2010-01-29","value":10198.04},{"date":"2010-02-01","value":10205.02},{"date":"2010-02-02","value":10371.09},{"date":"2010-02-03","value":10404.33},{"date":"2010-02-04","value":10355.98},{"date":"2010-02-05","value":10057.09},{"date":"2010-02-08","value":9951.82},{"date":"2010-02-09","value":9932.9},{"date":"2010-02-10","value":9963.99},{"date":"2010-02-12","value":10092.19},{"date":"2010-02-15","value":10013.3},{"date":"2010-02-16","value":10034.25},{"date":"2010-02-17","value":10306.83},{"date":"2010-02-18","value":10335.69},{"date":"2010-02-19","value":10123.58},{"date":"2010-02-22","value":10400.47},{"date":"2010-02-23","value":10352.1},{"date":"2010-02-24","value":10198.83},{"date":"2010-02-25","value":10101.96},{"date":"2010-02-26","value":10126.03},{"date":"2010-03-01","value":10172.06},{"date":"2010-03-02","value":10221.84},{"date":"2010-03-03","value":10253.14},{"date":"2010-03-04","value":10145.72},{"date":"2010-03-05","value":10368.96},{"date":"2010-03-08","value":10585.92},{"date":"2010-03-09","value":10567.65},{"date":"2010-03-10","value":10563.92},{"date":"2010-03-11","value":10664.95},{"date":"2010-03-12","value":10751.26},{"date":"2010-03-15","value":10751.98},{"date":"2010-03-16","value":10721.71},{"date":"2010-03-17","value":10846.98},{"date":"2010-03-18","value":10744.03},{"date":"2010-03-19","value":10824.72},{"date":"2010-03-23","value":10774.15},{"date":"2010-03-24","value":10815.03},{"date":"2010-03-25","value":10828.85},{"date":"2010-03-26","value":10996.37},{"date":"2010-03-29","value":10986.47},{"date":"2010-03-30","value":11097.14},{"date":"2010-03-31","value":11089.94},{"date":"2010-04-01","value":11244.4},{"date":"2010-04-02","value":11286.09},{"date":"2010-04-05","value":11339.3},{"date":"2010-04-06","value":11282.32},{"date":"2010-04-07","value":11292.83},{"date":"2010-04-08","value":11168.2},{"date":"2010-04-09","value":11204.34},{"date":"2010-04-12","value":11251.9},{"date":"2010-04-13","value":11161.23},{"date":"2010-04-14","value":11204.9},{"date":"2010-04-15","value":11273.79},{"date":"2010-04-16","value":11102.18},{"date":"2010-04-19","value":10908.77},{"date":"2010-04-20","value":10900.68},{"date":"2010-04-21","value":11090.05},{"date":"2010-04-22","value":10949.09},{"date":"2010-04-23","value":10914.46},{"date":"2010-04-26","value":11165.79},{"date":"2010-04-27","value":11212.66},{"date":"2010-04-28","value":10924.79},{"date":"2010-04-30","value":11057.4},{"date":"2010-05-06","value":10695.69},{"date":"2010-05-07","value":10364.59},{"date":"2010-05-10","value":10530.7},{"date":"2010-05-11","value":10411.1},{"date":"2010-05-12","value":10394.03},{"date":"2010-05-13","value":10620.55},{"date":"2010-05-14","value":10462.51},{"date":"2010-05-17","value":10235.76},{"date":"2010-05-18","value":10242.64},{"date":"2010-05-19","value":10186.84},{"date":"2010-05-20","value":10030.31},{"date":"2010-05-21","value":9784.54},{"date":"2010-05-24","value":9758.4},{"date":"2010-05-25","value":9459.89},{"date":"2010-05-26","value":9522.66},{"date":"2010-05-27","value":9639.72},{"date":"2010-05-28","value":9762.98},{"date":"2010-05-31","value":9768.7},{"date":"2010-06-01","value":9711.83},{"date":"2010-06-02","value":9603.24},{"date":"2010-06-03","value":9914.19},{"date":"2010-06-04","value":9901.19},{"date":"2010-06-07","value":9520.8},{"date":"2010-06-08","value":9537.94},{"date":"2010-06-09","value":9439.13},{"date":"2010-06-10","value":9542.65},{"date":"2010-06-11","value":9705.25},{"date":"2010-06-14","value":9879.85},{"date":"2010-06-15","value":9887.89},{"date":"2010-06-16","value":10067.15},{"date":"2010-06-17","value":9999.4},{"date":"2010-06-18","value":9995.02},{"date":"2010-06-21","value":10238.01},{"date":"2010-06-22","value":10112.89},{"date":"2010-06-23","value":9923.7},{"date":"2010-06-24","value":9928.34},{"date":"2010-06-25","value":9737.48},{"date":"2010-06-28","value":9693.94},{"date":"2010-06-29","value":9570.67},{"date":"2010-06-30","value":9382.64},{"date":"2010-07-01","value":9191.6},{"date":"2010-07-02","value":9203.71},{"date":"2010-07-05","value":9266.78},{"date":"2010-07-06","value":9338.04},{"date":"2010-07-07","value":9279.65},{"date":"2010-07-08","value":9535.74},{"date":"2010-07-09","value":9585.32},{"date":"2010-07-12","value":9548.11},{"date":"2010-07-13","value":9537.23},{"date":"2010-07-14","value":9795.24},{"date":"2010-07-15","value":9685.53},{"date":"2010-07-16","value":9408.36},{"date":"2010-07-20","value":9300.46},{"date":"2010-07-21","value":9278.83},{"date":"2010-07-22","value":9220.88},{"date":"2010-07-23","value":9430.96},{"date":"2010-07-26","value":9503.66},{"date":"2010-07-27","value":9496.85},{"date":"2010-07-28","value":9753.27},{"date":"2010-07-29","value":9696.02},{"date":"2010-07-30","value":9537.3},{"date":"2010-08-02","value":9570.31},{"date":"2010-08-03","value":9694.01},{"date":"2010-08-04","value":9489.34},{"date":"2010-08-05","value":9653.92},{"date":"2010-08-06","value":9642.12},{"date":"2010-08-09","value":9572.49},{"date":"2010-08-10","value":9551.05},{"date":"2010-08-11","value":9292.85},{"date":"2010-08-12","value":9212.59},{"date":"2010-08-13","value":9253.46},{"date":"2010-08-16","value":9196.67},{"date":"2010-08-17","value":9161.68},{"date":"2010-08-18","value":9240.54},{"date":"2010-08-19","value":9362.68},{"date":"2010-08-20","value":9179.38},{"date":"2010-08-23","value":9116.69},{"date":"2010-08-24","value":8995.14},{"date":"2010-08-25","value":8845.39},{"date":"2010-08-26","value":8906.48},{"date":"2010-08-27","value":8991.06},{"date":"2010-08-30","value":9149.26},{"date":"2010-08-31","value":8824.06},{"date":"2010-09-01","value":8927.02},{"date":"2010-09-02","value":9062.84},{"date":"2010-09-03","value":9114.13},{"date":"2010-09-06","value":9301.32},{"date":"2010-09-07","value":9226},{"date":"2010-09-08","value":9024.6},{"date":"2010-09-09","value":9098.39},{"date":"2010-09-10","value":9239.17},{"date":"2010-09-13","value":9321.82},{"date":"2010-09-14","value":9299.31},{"date":"2010-09-15","value":9516.56},{"date":"2010-09-16","value":9509.5},{"date":"2010-09-17","value":9626.09},{"date":"2010-09-21","value":9602.11},{"date":"2010-09-22","value":9566.32},{"date":"2010-09-24","value":9471.67},{"date":"2010-09-27","value":9603.14},{"date":"2010-09-28","value":9495.76},{"date":"2010-09-29","value":9559.38},{"date":"2010-09-30","value":9369.35},{"date":"2010-10-01","value":9404.23},{"date":"2010-10-04","value":9381.06},{"date":"2010-10-05","value":9518.76},{"date":"2010-10-06","value":9691.43},{"date":"2010-10-07","value":9684.81},{"date":"2010-10-08","value":9588.88},{"date":"2010-10-12","value":9388.64},{"date":"2010-10-13","value":9403.51},{"date":"2010-10-14","value":9583.51},{"date":"2010-10-15","value":9500.25},{"date":"2010-10-18","value":9498.49},{"date":"2010-10-19","value":9539.45},{"date":"2010-10-20","value":9381.6},{"date":"2010-10-21","value":9376.48},{"date":"2010-10-22","value":9426.71},{"date":"2010-10-25","value":9401.16},{"date":"2010-10-26","value":9377.38},{"date":"2010-10-27","value":9387.03},{"date":"2010-10-28","value":9366.03},{"date":"2010-10-29","value":9202.45},{"date":"2010-11-01","value":9154.72},{"date":"2010-11-02","value":9159.98},{"date":"2010-11-04","value":9358.78},{"date":"2010-11-05","value":9625.99},{"date":"2010-11-08","value":9732.92},{"date":"2010-11-09","value":9694.49},{"date":"2010-11-10","value":9830.52},{"date":"2010-11-11","value":9861.46},{"date":"2010-11-12","value":9724.81},{"date":"2010-11-15","value":9827.51},{"date":"2010-11-16","value":9797.1},{"date":"2010-11-17","value":9811.66},{"date":"2010-11-18","value":10013.63},{"date":"2010-11-19","value":10022.39},{"date":"2010-11-22","value":10115.19},{"date":"2010-11-24","value":10030.11},{"date":"2010-11-25","value":10079.76},{"date":"2010-11-26","value":10039.56},{"date":"2010-11-29","value":10125.99},{"date":"2010-11-30","value":9937.04},{"date":"2010-12-01","value":9988.05},{"date":"2010-12-02","value":10168.52},{"date":"2010-12-03","value":10178.32},{"date":"2010-12-06","value":10167.23},{"date":"2010-12-07","value":10141.1},{"date":"2010-12-08","value":10232.33},{"date":"2010-12-09","value":10285.88},{"date":"2010-12-10","value":10211.95},{"date":"2010-12-13","value":10293.89},{"date":"2010-12-14","value":10316.77},{"date":"2010-12-15","value":10309.78},{"date":"2010-12-16","value":10311.29},{"date":"2010-12-17","value":10303.83},{"date":"2010-12-20","value":10216.41},{"date":"2010-12-21","value":10370.53},{"date":"2010-12-22","value":10346.48},{"date":"2010-12-24","value":10279.19},{"date":"2010-12-27","value":10355.99},{"date":"2010-12-28","value":10292.63},{"date":"2010-12-29","value":10344.54},{"date":"2010-12-30","value":10228.92},{"date":"2011-01-04","value":10398.1},{"date":"2011-01-05","value":10380.77},{"date":"2011-01-06","value":10529.76},{"date":"2011-01-07","value":10541.04},{"date":"2011-01-11","value":10510.68},{"date":"2011-01-12","value":10512.8},{"date":"2011-01-13","value":10589.76},{"date":"2011-01-14","value":10499.04},{"date":"2011-01-17","value":10502.86},{"date":"2011-01-18","value":10518.98},{"date":"2011-01-19","value":10557.1},{"date":"2011-01-20","value":10437.31},{"date":"2011-01-21","value":10274.52},{"date":"2011-01-24","value":10345.11},{"date":"2011-01-25","value":10464.42},{"date":"2011-01-26","value":10401.9},{"date":"2011-01-27","value":10478.66},{"date":"2011-01-28","value":10360.34},{"date":"2011-01-31","value":10237.92},{"date":"2011-02-01","value":10274.5},{"date":"2011-02-02","value":10457.36},{"date":"2011-02-03","value":10431.36},{"date":"2011-02-04","value":10543.52},{"date":"2011-02-07","value":10592.04},{"date":"2011-02-08","value":10635.98},{"date":"2011-02-09","value":10617.83},{"date":"2011-02-10","value":10605.65},{"date":"2011-02-14","value":10725.54},{"date":"2011-02-15","value":10746.67},{"date":"2011-02-16","value":10808.29},{"date":"2011-02-17","value":10836.64},{"date":"2011-02-18","value":10842.8},{"date":"2011-02-21","value":10857.53},{"date":"2011-02-22","value":10664.7},{"date":"2011-02-23","value":10579.1},{"date":"2011-02-24","value":10452.71},{"date":"2011-02-25","value":10526.76},{"date":"2011-02-28","value":10624.09},{"date":"2011-03-01","value":10754.03},{"date":"2011-03-02","value":10492.38},{"date":"2011-03-03","value":10586.02},{"date":"2011-03-04","value":10693.66},{"date":"2011-03-07","value":10505.02},{"date":"2011-03-08","value":10525.19},{"date":"2011-03-09","value":10589.5},{"date":"2011-03-10","value":10434.38},{"date":"2011-03-11","value":10254.43},{"date":"2011-03-14","value":9620.49},{"date":"2011-03-15","value":8605.15},{"date":"2011-03-16","value":9093.72},{"date":"2011-03-17","value":8962.67},{"date":"2011-03-18","value":9206.75},{"date":"2011-03-22","value":9608.32},{"date":"2011-03-23","value":9449.47},{"date":"2011-03-24","value":9435.01},{"date":"2011-03-25","value":9536.13},{"date":"2011-03-28","value":9478.53},{"date":"2011-03-29","value":9459.08},{"date":"2011-03-30","value":9708.79},{"date":"2011-03-31","value":9755.1},{"date":"2011-04-01","value":9708.39},{"date":"2011-04-04","value":9718.89},{"date":"2011-04-05","value":9615.55},{"date":"2011-04-06","value":9584.37},{"date":"2011-04-07","value":9590.93},{"date":"2011-04-08","value":9768.08},{"date":"2011-04-11","value":9719.7},{"date":"2011-04-12","value":9555.26},{"date":"2011-04-13","value":9641.18},{"date":"2011-04-14","value":9653.92},{"date":"2011-04-15","value":9591.52},{"date":"2011-04-18","value":9556.65},{"date":"2011-04-19","value":9441.03},{"date":"2011-04-20","value":9606.82},{"date":"2011-04-21","value":9685.77},{"date":"2011-04-22","value":9682.21},{"date":"2011-04-25","value":9671.96},{"date":"2011-04-26","value":9558.69},{"date":"2011-04-27","value":9691.84},{"date":"2011-04-28","value":9849.74},{"date":"2011-05-02","value":10004.2},{"date":"2011-05-06","value":9859.2},{"date":"2011-05-09","value":9794.38},{"date":"2011-05-10","value":9818.76},{"date":"2011-05-11","value":9864.26},{"date":"2011-05-12","value":9716.65},{"date":"2011-05-13","value":9648.77},{"date":"2011-05-16","value":9558.3},{"date":"2011-05-17","value":9567.02},{"date":"2011-05-18","value":9662.08},{"date":"2011-05-19","value":9620.82},{"date":"2011-05-20","value":9607.08},{"date":"2011-05-23","value":9460.63},{"date":"2011-05-24","value":9477.17},{"date":"2011-05-25","value":9422.88},{"date":"2011-05-26","value":9562.05},{"date":"2011-05-27","value":9521.94},{"date":"2011-05-30","value":9504.97},{"date":"2011-05-31","value":9693.73},{"date":"2011-06-01","value":9719.61},{"date":"2011-06-02","value":9555.04},{"date":"2011-06-03","value":9492.21},{"date":"2011-06-06","value":9380.35},{"date":"2011-06-07","value":9442.95},{"date":"2011-06-08","value":9449.46},{"date":"2011-06-09","value":9467.15},{"date":"2011-06-10","value":9514.44},{"date":"2011-06-13","value":9448.21},{"date":"2011-06-14","value":9547.79},{"date":"2011-06-15","value":9574.32},{"date":"2011-06-16","value":9411.28},{"date":"2011-06-17","value":9351.4},{"date":"2011-06-20","value":9354.32},{"date":"2011-06-21","value":9459.66},{"date":"2011-06-22","value":9629.43},{"date":"2011-06-23","value":9596.74},{"date":"2011-06-24","value":9678.71},{"date":"2011-06-27","value":9578.31},{"date":"2011-06-28","value":9648.98},{"date":"2011-06-29","value":9797.26},{"date":"2011-06-30","value":9816.09},{"date":"2011-07-01","value":9868.07},{"date":"2011-07-04","value":9965.09},{"date":"2011-07-05","value":9972.46},{"date":"2011-07-06","value":10082.48},{"date":"2011-07-07","value":10071.14},{"date":"2011-07-08","value":10137.73},{"date":"2011-07-11","value":10069.53},{"date":"2011-07-12","value":9925.92},{"date":"2011-07-13","value":9963.14},{"date":"2011-07-14","value":9936.12},{"date":"2011-07-15","value":9974.47},{"date":"2011-07-19","value":9889.72},{"date":"2011-07-20","value":10005.9},{"date":"2011-07-21","value":10010.39},{"date":"2011-07-22","value":10132.11},{"date":"2011-07-25","value":10050.01},{"date":"2011-07-26","value":10097.72},{"date":"2011-07-27","value":10047.19},{"date":"2011-07-28","value":9901.35},{"date":"2011-07-29","value":9833.03},{"date":"2011-08-01","value":9965.01},{"date":"2011-08-02","value":9844.59},{"date":"2011-08-03","value":9637.14},{"date":"2011-08-04","value":9659.18},{"date":"2011-08-05","value":9299.88},{"date":"2011-08-08","value":9097.56},{"date":"2011-08-09","value":8944.48},{"date":"2011-08-10","value":9038.74},{"date":"2011-08-11","value":8981.94},{"date":"2011-08-12","value":8963.72},{"date":"2011-08-15","value":9086.41},{"date":"2011-08-16","value":9107.43},{"date":"2011-08-17","value":9057.26},{"date":"2011-08-18","value":8943.76},{"date":"2011-08-19","value":8719.24},{"date":"2011-08-22","value":8628.13},{"date":"2011-08-23","value":8733.01},{"date":"2011-08-24","value":8639.61},{"date":"2011-08-25","value":8772.36},{"date":"2011-08-26","value":8797.78},{"date":"2011-08-29","value":8851.35},{"date":"2011-08-30","value":8953.9},{"date":"2011-08-31","value":8955.2},{"date":"2011-09-01","value":9060.8},{"date":"2011-09-02","value":8950.74},{"date":"2011-09-05","value":8784.46},{"date":"2011-09-06","value":8590.57},{"date":"2011-09-07","value":8763.41},{"date":"2011-09-08","value":8793.12},{"date":"2011-09-09","value":8737.66},{"date":"2011-09-12","value":8535.67},{"date":"2011-09-13","value":8616.55},{"date":"2011-09-14","value":8518.57},{"date":"2011-09-15","value":8668.86},{"date":"2011-09-16","value":8864.16},{"date":"2011-09-20","value":8721.24},{"date":"2011-09-21","value":8741.16},{"date":"2011-09-22","value":8560.26},{"date":"2011-09-26","value":8374.13},{"date":"2011-09-27","value":8609.95},{"date":"2011-09-28","value":8615.65},{"date":"2011-09-29","value":8701.23},{"date":"2011-09-30","value":8700.29},{"date":"2011-10-03","value":8545.48},{"date":"2011-10-04","value":8456.12},{"date":"2011-10-05","value":8382.98},{"date":"2011-10-06","value":8522.02},{"date":"2011-10-07","value":8605.62},{"date":"2011-10-11","value":8773.68},{"date":"2011-10-12","value":8738.9},{"date":"2011-10-13","value":8823.25},{"date":"2011-10-14","value":8747.96},{"date":"2011-10-17","value":8879.6},{"date":"2011-10-18","value":8741.91},{"date":"2011-10-19","value":8772.54},{"date":"2011-10-20","value":8682.15},{"date":"2011-10-21","value":8678.89},{"date":"2011-10-24","value":8843.98},{"date":"2011-10-25","value":8762.31},{"date":"2011-10-26","value":8748.47},{"date":"2011-10-27","value":8926.54},{"date":"2011-10-28","value":9050.47},{"date":"2011-10-31","value":8988.39},{"date":"2011-11-01","value":8835.52},{"date":"2011-11-02","value":8640.42},{"date":"2011-11-04","value":8801.4},{"date":"2011-11-07","value":8767.09},{"date":"2011-11-08","value":8655.51},{"date":"2011-11-09","value":8755.44},{"date":"2011-11-10","value":8500.8},{"date":"2011-11-11","value":8514.47},{"date":"2011-11-14","value":8603.7},{"date":"2011-11-15","value":8541.93},{"date":"2011-11-16","value":8463.16},{"date":"2011-11-17","value":8479.63},{"date":"2011-11-18","value":8374.91},{"date":"2011-11-21","value":8348.27},{"date":"2011-11-22","value":8314.74},{"date":"2011-11-24","value":8165.18},{"date":"2011-11-25","value":8160.01},{"date":"2011-11-28","value":8287.49},{"date":"2011-11-29","value":8477.82},{"date":"2011-11-30","value":8434.61},{"date":"2011-12-01","value":8597.38},{"date":"2011-12-02","value":8643.75},{"date":"2011-12-05","value":8695.98},{"date":"2011-12-06","value":8575.16},{"date":"2011-12-07","value":8722.17},{"date":"2011-12-08","value":8664.58},{"date":"2011-12-09","value":8536.46},{"date":"2011-12-12","value":8653.82},{"date":"2011-12-13","value":8552.81},{"date":"2011-12-14","value":8519.13},{"date":"2011-12-15","value":8377.37},{"date":"2011-12-16","value":8401.72},{"date":"2011-12-19","value":8296.12},{"date":"2011-12-20","value":8336.48},{"date":"2011-12-21","value":8459.98},{"date":"2011-12-22","value":8395.16},{"date":"2011-12-26","value":8479.34},{"date":"2011-12-27","value":8440.56},{"date":"2011-12-28","value":8423.62},{"date":"2011-12-29","value":8398.89},{"date":"2011-12-30","value":8455.35},{"date":"2012-01-04","value":8560.11},{"date":"2012-01-05","value":8488.71},{"date":"2012-01-06","value":8390.35},{"date":"2012-01-10","value":8422.26},{"date":"2012-01-11","value":8447.88},{"date":"2012-01-12","value":8385.59},{"date":"2012-01-13","value":8500.02},{"date":"2012-01-16","value":8378.36},{"date":"2012-01-17","value":8466.4},{"date":"2012-01-18","value":8550.58},{"date":"2012-01-19","value":8639.68},{"date":"2012-01-20","value":8766.36},{"date":"2012-01-23","value":8765.9},{"date":"2012-01-24","value":8785.33},{"date":"2012-01-25","value":8883.69},{"date":"2012-01-26","value":8849.47},{"date":"2012-01-27","value":8841.22},{"date":"2012-01-30","value":8793.05},{"date":"2012-01-31","value":8802.51},{"date":"2012-02-01","value":8809.79},{"date":"2012-02-02","value":8876.82},{"date":"2012-02-03","value":8831.93},{"date":"2012-02-06","value":8929.2},{"date":"2012-02-07","value":8917.52},{"date":"2012-02-08","value":9015.59},{"date":"2012-02-09","value":9002.24},{"date":"2012-02-10","value":8947.17},{"date":"2012-02-13","value":8999.18},{"date":"2012-02-14","value":9052.07},{"date":"2012-02-15","value":9260.34},{"date":"2012-02-16","value":9238.1},{"date":"2012-02-17","value":9384.17},{"date":"2012-02-20","value":9485.09},{"date":"2012-02-21","value":9463.02},{"date":"2012-02-22","value":9554},{"date":"2012-02-23","value":9595.57},{"date":"2012-02-24","value":9647.38},{"date":"2012-02-27","value":9633.93},{"date":"2012-02-28","value":9722.52},{"date":"2012-02-29","value":9723.24},{"date":"2012-03-01","value":9707.37},{"date":"2012-03-02","value":9777.03},{"date":"2012-03-05","value":9698.59},{"date":"2012-03-06","value":9637.63},{"date":"2012-03-07","value":9576.06},{"date":"2012-03-08","value":9768.96},{"date":"2012-03-09","value":9929.74},{"date":"2012-03-12","value":9889.86},{"date":"2012-03-13","value":9899.08},{"date":"2012-03-14","value":10050.52},{"date":"2012-03-15","value":10123.28},{"date":"2012-03-16","value":10129.83},{"date":"2012-03-19","value":10141.99},{"date":"2012-03-21","value":10086.49},{"date":"2012-03-22","value":10127.08},{"date":"2012-03-23","value":10011.47},{"date":"2012-03-26","value":10018.24},{"date":"2012-03-27","value":10255.15},{"date":"2012-03-28","value":10182.57},{"date":"2012-03-29","value":10114.79},{"date":"2012-03-30","value":10083.56},{"date":"2012-04-02","value":10109.87},{"date":"2012-04-03","value":10050.39},{"date":"2012-04-04","value":9819.99},{"date":"2012-04-05","value":9767.61},{"date":"2012-04-06","value":9688.45},{"date":"2012-04-09","value":9546.26},{"date":"2012-04-10","value":9538.02},{"date":"2012-04-11","value":9458.74},{"date":"2012-04-12","value":9524.79},{"date":"2012-04-13","value":9637.99},{"date":"2012-04-16","value":9470.64},{"date":"2012-04-17","value":9464.71},{"date":"2012-04-18","value":9667.26},{"date":"2012-04-19","value":9588.38},{"date":"2012-04-20","value":9561.36},{"date":"2012-04-23","value":9542.17},{"date":"2012-04-24","value":9468.04},{"date":"2012-04-25","value":9561.01},{"date":"2012-04-26","value":9561.83},{"date":"2012-04-27","value":9520.89},{"date":"2012-05-01","value":9350.95},{"date":"2012-05-02","value":9380.25},{"date":"2012-05-07","value":9119.14},{"date":"2012-05-08","value":9181.65},{"date":"2012-05-09","value":9045.06},{"date":"2012-05-10","value":9009.65},{"date":"2012-05-11","value":8953.31},{"date":"2012-05-14","value":8973.84},{"date":"2012-05-15","value":8900.74},{"date":"2012-05-16","value":8801.17},{"date":"2012-05-17","value":8876.59},{"date":"2012-05-18","value":8611.31},{"date":"2012-05-21","value":8633.89},{"date":"2012-05-22","value":8729.29},{"date":"2012-05-23","value":8556.6},{"date":"2012-05-24","value":8563.38},{"date":"2012-05-25","value":8580.39},{"date":"2012-05-28","value":8593.15},{"date":"2012-05-29","value":8657.08},{"date":"2012-05-30","value":8633.19},{"date":"2012-05-31","value":8542.73},{"date":"2012-06-01","value":8440.25},{"date":"2012-06-04","value":8295.63},{"date":"2012-06-05","value":8382},{"date":"2012-06-06","value":8533.53},{"date":"2012-06-07","value":8639.72},{"date":"2012-06-08","value":8459.26},{"date":"2012-06-11","value":8624.9},{"date":"2012-06-12","value":8536.72},{"date":"2012-06-13","value":8587.84},{"date":"2012-06-14","value":8568.89},{"date":"2012-06-15","value":8569.32},{"date":"2012-06-18","value":8721.02},{"date":"2012-06-19","value":8655.87},{"date":"2012-06-20","value":8752.31},{"date":"2012-06-21","value":8824.07},{"date":"2012-06-22","value":8798.35},{"date":"2012-06-25","value":8734.62},{"date":"2012-06-26","value":8663.99},{"date":"2012-06-27","value":8730.49},{"date":"2012-06-28","value":8874.11},{"date":"2012-06-29","value":9006.78},{"date":"2012-07-02","value":9003.48},{"date":"2012-07-03","value":9066.59},{"date":"2012-07-04","value":9104.17},{"date":"2012-07-05","value":9079.8},{"date":"2012-07-06","value":9020.75},{"date":"2012-07-09","value":8896.88},{"date":"2012-07-10","value":8857.73},{"date":"2012-07-11","value":8851},{"date":"2012-07-12","value":8720.01},{"date":"2012-07-13","value":8724.12},{"date":"2012-07-17","value":8755},{"date":"2012-07-18","value":8726.74},{"date":"2012-07-19","value":8795.55},{"date":"2012-07-20","value":8669.87},{"date":"2012-07-23","value":8508.32},{"date":"2012-07-24","value":8488.09},{"date":"2012-07-25","value":8365.9},{"date":"2012-07-26","value":8443.1},{"date":"2012-07-27","value":8566.64},{"date":"2012-07-30","value":8635.44},{"date":"2012-07-31","value":8695.06},{"date":"2012-08-01","value":8641.85},{"date":"2012-08-02","value":8653.18},{"date":"2012-08-03","value":8555.11},{"date":"2012-08-06","value":8726.29},{"date":"2012-08-07","value":8803.31},{"date":"2012-08-08","value":8881.16},{"date":"2012-08-09","value":8978.6},{"date":"2012-08-10","value":8891.44},{"date":"2012-08-13","value":8885.15},{"date":"2012-08-14","value":8929.88},{"date":"2012-08-15","value":8925.04},{"date":"2012-08-16","value":9092.76},{"date":"2012-08-17","value":9162.5},{"date":"2012-08-20","value":9171.16},{"date":"2012-08-21","value":9156.92},{"date":"2012-08-22","value":9131.74},{"date":"2012-08-23","value":9178.12},{"date":"2012-08-24","value":9070.76},{"date":"2012-08-27","value":9085.39},{"date":"2012-08-28","value":9033.29},{"date":"2012-08-29","value":9069.81},{"date":"2012-08-30","value":8983.78},{"date":"2012-08-31","value":8839.91},{"date":"2012-09-03","value":8783.89},{"date":"2012-09-04","value":8775.51},{"date":"2012-09-05","value":8679.82},{"date":"2012-09-06","value":8680.57},{"date":"2012-09-07","value":8871.65},{"date":"2012-09-10","value":8869.37},{"date":"2012-09-11","value":8807.38},{"date":"2012-09-12","value":8959.96},{"date":"2012-09-13","value":8995.15},{"date":"2012-09-14","value":9159.39},{"date":"2012-09-18","value":9123.77},{"date":"2012-09-19","value":9232.21},{"date":"2012-09-20","value":9086.98},{"date":"2012-09-21","value":9110},{"date":"2012-09-24","value":9069.29},{"date":"2012-09-25","value":9091.54},{"date":"2012-09-26","value":8906.7},{"date":"2012-09-27","value":8949.87},{"date":"2012-09-28","value":8870.16},{"date":"2012-10-01","value":8796.51},{"date":"2012-10-02","value":8786.05},{"date":"2012-10-03","value":8746.87},{"date":"2012-10-04","value":8824.59},{"date":"2012-10-05","value":8863.3},{"date":"2012-10-09","value":8769.59},{"date":"2012-10-10","value":8596.23},{"date":"2012-10-11","value":8546.78},{"date":"2012-10-12","value":8534.12},{"date":"2012-10-15","value":8577.93},{"date":"2012-10-16","value":8701.31},{"date":"2012-10-17","value":8806.55},{"date":"2012-10-18","value":8982.86},{"date":"2012-10-19","value":9002.68},{"date":"2012-10-22","value":9010.71},{"date":"2012-10-23","value":9014.25},{"date":"2012-10-24","value":8954.3},{"date":"2012-10-25","value":9055.2},{"date":"2012-10-26","value":8933.06},{"date":"2012-10-29","value":8929.34},{"date":"2012-10-30","value":8841.98},{"date":"2012-10-31","value":8928.29},{"date":"2012-11-01","value":8946.87},{"date":"2012-11-02","value":9051.22},{"date":"2012-11-05","value":9007.44},{"date":"2012-11-06","value":8975.15},{"date":"2012-11-07","value":8972.89},{"date":"2012-11-08","value":8837.15},{"date":"2012-11-09","value":8757.6},{"date":"2012-11-12","value":8676.44},{"date":"2012-11-13","value":8661.05},{"date":"2012-11-14","value":8664.73},{"date":"2012-11-15","value":8829.72},{"date":"2012-11-16","value":9024.16},{"date":"2012-11-19","value":9153.2},{"date":"2012-11-20","value":9142.64},{"date":"2012-11-21","value":9222.52},{"date":"2012-11-22","value":9366.8},{"date":"2012-11-26","value":9388.94},{"date":"2012-11-27","value":9423.3},{"date":"2012-11-28","value":9308.35},{"date":"2012-11-29","value":9400.88},{"date":"2012-11-30","value":9446.01},{"date":"2012-12-03","value":9458.18},{"date":"2012-12-04","value":9432.46},{"date":"2012-12-05","value":9468.84},{"date":"2012-12-06","value":9545.16},{"date":"2012-12-07","value":9527.39},{"date":"2012-12-10","value":9533.75},{"date":"2012-12-11","value":9525.32},{"date":"2012-12-12","value":9581.46},{"date":"2012-12-13","value":9742.73},{"date":"2012-12-14","value":9737.56},{"date":"2012-12-17","value":9828.88},{"date":"2012-12-18","value":9923.01},{"date":"2012-12-19","value":10160.4},{"date":"2012-12-20","value":10039.33},{"date":"2012-12-21","value":9940.06},{"date":"2012-12-25","value":10080.12},{"date":"2012-12-26","value":10230.36},{"date":"2012-12-27","value":10322.98},{"date":"2012-12-28","value":10395.18},{"date":"2013-01-04","value":10688.11},{"date":"2013-01-07","value":10599.01},{"date":"2013-01-08","value":10508.06},{"date":"2013-01-09","value":10578.57},{"date":"2013-01-10","value":10652.64},{"date":"2013-01-11","value":10801.57},{"date":"2013-01-15","value":10879.08},{"date":"2013-01-16","value":10600.44},{"date":"2013-01-17","value":10609.64},{"date":"2013-01-18","value":10913.3},{"date":"2013-01-21","value":10747.74},{"date":"2013-01-22","value":10709.93},{"date":"2013-01-23","value":10486.99},{"date":"2013-01-24","value":10620.87},{"date":"2013-01-25","value":10926.65},{"date":"2013-01-28","value":10824.31},{"date":"2013-01-29","value":10866.72},{"date":"2013-01-30","value":11113.95},{"date":"2013-01-31","value":11138.66},{"date":"2013-02-01","value":11191.34},{"date":"2013-02-04","value":11260.35},{"date":"2013-02-05","value":11046.92},{"date":"2013-02-06","value":11463.75},{"date":"2013-02-07","value":11357.07},{"date":"2013-02-08","value":11153.16},{"date":"2013-02-12","value":11369.12},{"date":"2013-02-13","value":11251.41},{"date":"2013-02-14","value":11307.28},{"date":"2013-02-15","value":11173.83},{"date":"2013-02-18","value":11407.87},{"date":"2013-02-19","value":11372.34},{"date":"2013-02-20","value":11468.28},{"date":"2013-02-21","value":11309.13},{"date":"2013-02-22","value":11385.94},{"date":"2013-02-25","value":11662.52},{"date":"2013-02-26","value":11398.81},{"date":"2013-02-27","value":11253.97},{"date":"2013-02-28","value":11559.36},{"date":"2013-03-01","value":11606.38},{"date":"2013-03-04","value":11652.29},{"date":"2013-03-05","value":11683.45},{"date":"2013-03-06","value":11932.27},{"date":"2013-03-07","value":11968.08},{"date":"2013-03-08","value":12283.62},{"date":"2013-03-11","value":12349.05},{"date":"2013-03-12","value":12314.81},{"date":"2013-03-13","value":12239.66},{"date":"2013-03-14","value":12381.19},{"date":"2013-03-15","value":12560.95},{"date":"2013-03-18","value":12220.63},{"date":"2013-03-19","value":12468.23},{"date":"2013-03-21","value":12635.69},{"date":"2013-03-22","value":12338.53},{"date":"2013-03-25","value":12546.46},{"date":"2013-03-26","value":12471.62},{"date":"2013-03-27","value":12493.79},{"date":"2013-03-28","value":12335.96},{"date":"2013-03-29","value":12397.91},{"date":"2013-04-01","value":12135.02},{"date":"2013-04-02","value":12003.43},{"date":"2013-04-03","value":12362.2},{"date":"2013-04-04","value":12634.54},{"date":"2013-04-05","value":12833.64},{"date":"2013-04-08","value":13192.59},{"date":"2013-04-09","value":13192.35},{"date":"2013-04-10","value":13288.13},{"date":"2013-04-11","value":13549.16},{"date":"2013-04-12","value":13485.14},{"date":"2013-04-15","value":13275.66},{"date":"2013-04-16","value":13221.44},{"date":"2013-04-17","value":13382.89},{"date":"2013-04-18","value":13220.07},{"date":"2013-04-19","value":13316.48},{"date":"2013-04-22","value":13568.37},{"date":"2013-04-23","value":13529.65},{"date":"2013-04-24","value":13843.46},{"date":"2013-04-25","value":13926.08},{"date":"2013-04-26","value":13884.13},{"date":"2013-04-30","value":13860.86},{"date":"2013-05-01","value":13799.35},{"date":"2013-05-02","value":13694.04},{"date":"2013-05-07","value":14180.24},{"date":"2013-05-08","value":14285.69},{"date":"2013-05-09","value":14191.48},{"date":"2013-05-10","value":14607.54},{"date":"2013-05-13","value":14782.21},{"date":"2013-05-14","value":14758.42},{"date":"2013-05-15","value":15096.03},{"date":"2013-05-16","value":15037.24},{"date":"2013-05-17","value":15138.12},{"date":"2013-05-20","value":15360.81},{"date":"2013-05-21","value":15381.02},{"date":"2013-05-22","value":15627.26},{"date":"2013-05-23","value":14483.98},{"date":"2013-05-24","value":14612.45},{"date":"2013-05-27","value":14142.65},{"date":"2013-05-28","value":14311.98},{"date":"2013-05-29","value":14326.46},{"date":"2013-05-30","value":13589.03},{"date":"2013-05-31","value":13774.54},{"date":"2013-06-03","value":13261.82},{"date":"2013-06-04","value":13533.76},{"date":"2013-06-05","value":13014.87},{"date":"2013-06-06","value":12904.02},{"date":"2013-06-07","value":12877.53},{"date":"2013-06-10","value":13514.2},{"date":"2013-06-11","value":13317.62},{"date":"2013-06-12","value":13289.32},{"date":"2013-06-13","value":12445.38},{"date":"2013-06-14","value":12686.52},{"date":"2013-06-17","value":13033.12},{"date":"2013-06-18","value":13007.28},{"date":"2013-06-19","value":13245.22},{"date":"2013-06-20","value":13014.58},{"date":"2013-06-21","value":13230.13},{"date":"2013-06-24","value":13062.78},{"date":"2013-06-25","value":12969.34},{"date":"2013-06-26","value":12834.01},{"date":"2013-06-27","value":13213.55},{"date":"2013-06-28","value":13677.32},{"date":"2013-07-01","value":13852.5},{"date":"2013-07-02","value":14098.74},{"date":"2013-07-03","value":14055.56},{"date":"2013-07-04","value":14018.93},{"date":"2013-07-05","value":14309.97},{"date":"2013-07-08","value":14109.34},{"date":"2013-07-09","value":14472.9},{"date":"2013-07-10","value":14416.6},{"date":"2013-07-11","value":14472.58},{"date":"2013-07-12","value":14506.25},{"date":"2013-07-16","value":14599.12},{"date":"2013-07-17","value":14615.04},{"date":"2013-07-18","value":14808.5},{"date":"2013-07-19","value":14589.91},{"date":"2013-07-22","value":14658.04},{"date":"2013-07-23","value":14778.51},{"date":"2013-07-24","value":14731.28},{"date":"2013-07-25","value":14562.93},{"date":"2013-07-26","value":14129.98},{"date":"2013-07-29","value":13661.13},{"date":"2013-07-30","value":13869.82},{"date":"2013-07-31","value":13668.32},{"date":"2013-08-01","value":14005.77},{"date":"2013-08-02","value":14466.16},{"date":"2013-08-05","value":14258.04},{"date":"2013-08-06","value":14401.06},{"date":"2013-08-07","value":13824.94},{"date":"2013-08-08","value":13605.56},{"date":"2013-08-09","value":13615.19},{"date":"2013-08-12","value":13519.43},{"date":"2013-08-13","value":13867},{"date":"2013-08-14","value":14050.16},{"date":"2013-08-15","value":13752.94},{"date":"2013-08-16","value":13650.11},{"date":"2013-08-19","value":13758.13},{"date":"2013-08-20","value":13396.38},{"date":"2013-08-21","value":13424.33},{"date":"2013-08-22","value":13365.17},{"date":"2013-08-23","value":13660.55},{"date":"2013-08-26","value":13636.28},{"date":"2013-08-27","value":13542.37},{"date":"2013-08-28","value":13338.46},{"date":"2013-08-29","value":13459.71},{"date":"2013-08-30","value":13388.86},{"date":"2013-09-02","value":13572.92},{"date":"2013-09-03","value":13978.44},{"date":"2013-09-04","value":14053.87},{"date":"2013-09-05","value":14064.82},{"date":"2013-09-06","value":13860.81},{"date":"2013-09-09","value":14205.23},{"date":"2013-09-10","value":14423.36},{"date":"2013-09-11","value":14425.07},{"date":"2013-09-12","value":14387.27},{"date":"2013-09-13","value":14404.67},{"date":"2013-09-17","value":14311.67},{"date":"2013-09-18","value":14505.36},{"date":"2013-09-19","value":14766.18},{"date":"2013-09-20","value":14742.42},{"date":"2013-09-24","value":14732.61},{"date":"2013-09-25","value":14620.53},{"date":"2013-09-26","value":14799.12},{"date":"2013-09-27","value":14760.07},{"date":"2013-09-30","value":14455.8},{"date":"2013-10-01","value":14484.72},{"date":"2013-10-02","value":14170.49},{"date":"2013-10-03","value":14157.25},{"date":"2013-10-04","value":14024.31},{"date":"2013-10-07","value":13853.32},{"date":"2013-10-08","value":13894.61},{"date":"2013-10-09","value":14037.84},{"date":"2013-10-10","value":14194.71},{"date":"2013-10-11","value":14404.74},{"date":"2013-10-15","value":14441.54},{"date":"2013-10-16","value":14467.14},{"date":"2013-10-17","value":14586.51},{"date":"2013-10-18","value":14561.54},{"date":"2013-10-21","value":14693.57},{"date":"2013-10-22","value":14713.25},{"date":"2013-10-23","value":14426.05},{"date":"2013-10-24","value":14486.41},{"date":"2013-10-25","value":14088.19},{"date":"2013-10-28","value":14396.04},{"date":"2013-10-29","value":14325.98},{"date":"2013-10-30","value":14502.35},{"date":"2013-10-31","value":14327.94},{"date":"2013-11-01","value":14201.57},{"date":"2013-11-05","value":14225.37},{"date":"2013-11-06","value":14337.31},{"date":"2013-11-07","value":14228.44},{"date":"2013-11-08","value":14086.8},{"date":"2013-11-11","value":14269.84},{"date":"2013-11-12","value":14588.68},{"date":"2013-11-13","value":14567.16},{"date":"2013-11-14","value":14876.41},{"date":"2013-11-15","value":15165.92},{"date":"2013-11-18","value":15164.3},{"date":"2013-11-19","value":15126.56},{"date":"2013-11-20","value":15076.08},{"date":"2013-11-21","value":15365.6},{"date":"2013-11-22","value":15381.72},{"date":"2013-11-25","value":15619.13},{"date":"2013-11-26","value":15515.24},{"date":"2013-11-27","value":15449.63},{"date":"2013-11-28","value":15727.12},{"date":"2013-11-29","value":15661.87},{"date":"2013-12-02","value":15655.07},{"date":"2013-12-03","value":15749.66},{"date":"2013-12-04","value":15407.94},{"date":"2013-12-05","value":15177.49},{"date":"2013-12-06","value":15299.86},{"date":"2013-12-09","value":15650.21},{"date":"2013-12-10","value":15611.31},{"date":"2013-12-11","value":15515.06},{"date":"2013-12-12","value":15341.82},{"date":"2013-12-13","value":15403.11},{"date":"2013-12-16","value":15152.91},{"date":"2013-12-17","value":15278.63},{"date":"2013-12-18","value":15587.8},{"date":"2013-12-19","value":15859.22},{"date":"2013-12-20","value":15870.42},{"date":"2013-12-24","value":15889.33},{"date":"2013-12-25","value":16009.99},{"date":"2013-12-26","value":16174.44},{"date":"2013-12-27","value":16178.94},{"date":"2013-12-30","value":16291.31},{"date":"2014-01-06","value":15908.88},{"date":"2014-01-07","value":15814.37},{"date":"2014-01-08","value":16121.45},{"date":"2014-01-09","value":15880.33},{"date":"2014-01-10","value":15912.06},{"date":"2014-01-14","value":15422.4},{"date":"2014-01-15","value":15808.73},{"date":"2014-01-16","value":15747.2},{"date":"2014-01-17","value":15734.46},{"date":"2014-01-20","value":15641.68},{"date":"2014-01-21","value":15795.96},{"date":"2014-01-22","value":15820.96},{"date":"2014-01-23","value":15695.89},{"date":"2014-01-24","value":15391.56},{"date":"2014-01-27","value":15005.73},{"date":"2014-01-28","value":14980.16},{"date":"2014-01-29","value":15383.91},{"date":"2014-01-30","value":15007.06},{"date":"2014-01-31","value":14914.53},{"date":"2014-02-03","value":14619.13},{"date":"2014-02-04","value":14008.47},{"date":"2014-02-05","value":14180.38},{"date":"2014-02-06","value":14155.12},{"date":"2014-02-07","value":14462.41},{"date":"2014-02-10","value":14718.34},{"date":"2014-02-12","value":14800.06},{"date":"2014-02-13","value":14534.74},{"date":"2014-02-14","value":14313.03},{"date":"2014-02-17","value":14393.11},{"date":"2014-02-18","value":14843.24},{"date":"2014-02-19","value":14766.53},{"date":"2014-02-20","value":14449.18},{"date":"2014-02-21","value":14865.67},{"date":"2014-02-24","value":14837.68},{"date":"2014-02-25","value":15051.6},{"date":"2014-02-26","value":14970.97},{"date":"2014-02-27","value":14923.11},{"date":"2014-02-28","value":14841.07},{"date":"2014-03-03","value":14652.23},{"date":"2014-03-04","value":14721.48},{"date":"2014-03-05","value":14897.63},{"date":"2014-03-06","value":15134.75},{"date":"2014-03-07","value":15274.07},{"date":"2014-03-10","value":15120.14},{"date":"2014-03-11","value":15224.11},{"date":"2014-03-12","value":14830.39},{"date":"2014-03-13","value":14815.98},{"date":"2014-03-14","value":14327.66},{"date":"2014-03-17","value":14277.67},{"date":"2014-03-18","value":14411.27},{"date":"2014-03-19","value":14462.52},{"date":"2014-03-20","value":14224.23},{"date":"2014-03-24","value":14475.3},{"date":"2014-03-25","value":14423.19},{"date":"2014-03-26","value":14477.16},{"date":"2014-03-27","value":14622.89},{"date":"2014-03-28","value":14696.03},{"date":"2014-03-31","value":14827.83},{"date":"2014-04-01","value":14791.99},{"date":"2014-04-02","value":14946.32},{"date":"2014-04-03","value":15071.88},{"date":"2014-04-04","value":15063.77},{"date":"2014-04-07","value":14808.85},{"date":"2014-04-08","value":14606.88},{"date":"2014-04-09","value":14299.69},{"date":"2014-04-10","value":14300.12},{"date":"2014-04-11","value":13960.05},{"date":"2014-04-14","value":13910.16},{"date":"2014-04-15","value":13996.81},{"date":"2014-04-16","value":14417.68},{"date":"2014-04-17","value":14417.53},{"date":"2014-04-18","value":14516.27},{"date":"2014-04-21","value":14512.38},{"date":"2014-04-22","value":14388.77},{"date":"2014-04-23","value":14546.27},{"date":"2014-04-24","value":14404.99},{"date":"2014-04-25","value":14429.26},{"date":"2014-04-28","value":14288.23},{"date":"2014-04-30","value":14304.11},{"date":"2014-05-01","value":14485.13},{"date":"2014-05-02","value":14457.51},{"date":"2014-05-07","value":14033.45},{"date":"2014-05-08","value":14163.78},{"date":"2014-05-09","value":14199.59},{"date":"2014-05-12","value":14149.52},{"date":"2014-05-13","value":14425.44},{"date":"2014-05-14","value":14405.76},{"date":"2014-05-15","value":14298.21},{"date":"2014-05-16","value":14096.59},{"date":"2014-05-19","value":14006.44},{"date":"2014-05-20","value":14075.25},{"date":"2014-05-21","value":14042.17},{"date":"2014-05-22","value":14337.79},{"date":"2014-05-23","value":14462.17},{"date":"2014-05-26","value":14602.52},{"date":"2014-05-27","value":14636.52},{"date":"2014-05-28","value":14670.95},{"date":"2014-05-29","value":14681.72},{"date":"2014-05-30","value":14632.38},{"date":"2014-06-02","value":14935.92},{"date":"2014-06-03","value":15034.25},{"date":"2014-06-04","value":15067.96},{"date":"2014-06-05","value":15079.37},{"date":"2014-06-06","value":15077.24},{"date":"2014-06-09","value":15124},{"date":"2014-06-10","value":14994.8},{"date":"2014-06-11","value":15069.48},{"date":"2014-06-12","value":14973.53},{"date":"2014-06-13","value":15097.84},{"date":"2014-06-16","value":14933.29},{"date":"2014-06-17","value":14975.97},{"date":"2014-06-18","value":15115.8},{"date":"2014-06-19","value":15361.16},{"date":"2014-06-20","value":15349.42},{"date":"2014-06-23","value":15369.28},{"date":"2014-06-24","value":15376.24},{"date":"2014-06-25","value":15266.61},{"date":"2014-06-26","value":15308.49},{"date":"2014-06-27","value":15095},{"date":"2014-06-30","value":15162.1},{"date":"2014-07-01","value":15326.2},{"date":"2014-07-02","value":15369.97},{"date":"2014-07-03","value":15348.29},{"date":"2014-07-04","value":15437.13},{"date":"2014-07-07","value":15379.44},{"date":"2014-07-08","value":15314.41},{"date":"2014-07-09","value":15302.65},{"date":"2014-07-10","value":15216.47},{"date":"2014-07-11","value":15164.04},{"date":"2014-07-14","value":15296.82},{"date":"2014-07-15","value":15395.16},{"date":"2014-07-16","value":15379.3},{"date":"2014-07-17","value":15370.26},{"date":"2014-07-18","value":15215.71},{"date":"2014-07-22","value":15343.28},{"date":"2014-07-23","value":15328.56},{"date":"2014-07-24","value":15284.42},{"date":"2014-07-25","value":15457.87},{"date":"2014-07-28","value":15529.4},{"date":"2014-07-29","value":15618.07},{"date":"2014-07-30","value":15646.23},{"date":"2014-07-31","value":15620.77},{"date":"2014-08-01","value":15523.11},{"date":"2014-08-04","value":15474.5},{"date":"2014-08-05","value":15320.31},{"date":"2014-08-06","value":15159.79},{"date":"2014-08-07","value":15232.37},{"date":"2014-08-08","value":14778.37},{"date":"2014-08-11","value":15130.52},{"date":"2014-08-12","value":15161.31},{"date":"2014-08-13","value":15213.63},{"date":"2014-08-14","value":15314.57},{"date":"2014-08-15","value":15318.34},{"date":"2014-08-18","value":15322.6},{"date":"2014-08-19","value":15449.79},{"date":"2014-08-20","value":15454.45},{"date":"2014-08-21","value":15586.2},{"date":"2014-08-22","value":15539.19},{"date":"2014-08-25","value":15613.25},{"date":"2014-08-26","value":15521.22},{"date":"2014-08-27","value":15534.82},{"date":"2014-08-28","value":15459.86},{"date":"2014-08-29","value":15424.59},{"date":"2014-09-01","value":15476.6},{"date":"2014-09-02","value":15668.6},{"date":"2014-09-03","value":15728.35},{"date":"2014-09-04","value":15676.18},{"date":"2014-09-05","value":15668.68},{"date":"2014-09-08","value":15705.11},{"date":"2014-09-09","value":15749.15},{"date":"2014-09-10","value":15788.78},{"date":"2014-09-11","value":15909.2},{"date":"2014-09-12","value":15948.29},{"date":"2014-09-16","value":15911.53},{"date":"2014-09-17","value":15888.67},{"date":"2014-09-18","value":16067.57},{"date":"2014-09-19","value":16321.17},{"date":"2014-09-22","value":16205.9},{"date":"2014-09-24","value":16167.45},{"date":"2014-09-25","value":16374.14},{"date":"2014-09-26","value":16229.86},{"date":"2014-09-29","value":16310.64},{"date":"2014-09-30","value":16173.52},{"date":"2014-10-01","value":16082.25},{"date":"2014-10-02","value":15661.99},{"date":"2014-10-03","value":15708.65},{"date":"2014-10-06","value":15890.95},{"date":"2014-10-07","value":15783.83},{"date":"2014-10-08","value":15595.98},{"date":"2014-10-09","value":15478.93},{"date":"2014-10-10","value":15300.55},{"date":"2014-10-14","value":14936.51},{"date":"2014-10-15","value":15073.52},{"date":"2014-10-16","value":14738.38},{"date":"2014-10-17","value":14532.51},{"date":"2014-10-20","value":15111.23},{"date":"2014-10-21","value":14804.28},{"date":"2014-10-22","value":15195.77},{"date":"2014-10-23","value":15138.96},{"date":"2014-10-24","value":15291.64},{"date":"2014-10-27","value":15388.72},{"date":"2014-10-28","value":15329.91},{"date":"2014-10-29","value":15553.91},{"date":"2014-10-30","value":15658.2},{"date":"2014-10-31","value":16413.76},{"date":"2014-11-04","value":16862.47},{"date":"2014-11-05","value":16937.32},{"date":"2014-11-06","value":16792.48},{"date":"2014-11-07","value":16880.38},{"date":"2014-11-10","value":16780.53},{"date":"2014-11-11","value":17124.11},{"date":"2014-11-12","value":17197.05},{"date":"2014-11-13","value":17392.79},{"date":"2014-11-14","value":17490.83},{"date":"2014-11-17","value":16973.8},{"date":"2014-11-18","value":17344.06},{"date":"2014-11-19","value":17288.75},{"date":"2014-11-20","value":17300.86},{"date":"2014-11-21","value":17357.51},{"date":"2014-11-25","value":17407.62},{"date":"2014-11-26","value":17383.58},{"date":"2014-11-27","value":17248.5},{"date":"2014-11-28","value":17459.85},{"date":"2014-12-01","value":17590.1},{"date":"2014-12-02","value":17663.22},{"date":"2014-12-03","value":17720.43},{"date":"2014-12-04","value":17887.21},{"date":"2014-12-05","value":17920.45},{"date":"2014-12-08","value":17935.64},{"date":"2014-12-09","value":17813.38},{"date":"2014-12-10","value":17412.58},{"date":"2014-12-11","value":17257.4},{"date":"2014-12-12","value":17371.58},{"date":"2014-12-15","value":17099.4},{"date":"2014-12-16","value":16755.32},{"date":"2014-12-17","value":16819.73},{"date":"2014-12-18","value":17210.05},{"date":"2014-12-19","value":17621.4},{"date":"2014-12-22","value":17635.14},{"date":"2014-12-24","value":17854.23},{"date":"2014-12-25","value":17808.75},{"date":"2014-12-26","value":17818.96},{"date":"2014-12-29","value":17729.84},{"date":"2014-12-30","value":17450.77},{"date":"2015-01-05","value":17408.71},{"date":"2015-01-06","value":16883.19},{"date":"2015-01-07","value":16885.33},{"date":"2015-01-08","value":17167.1},{"date":"2015-01-09","value":17197.73},{"date":"2015-01-13","value":17087.71},{"date":"2015-01-14","value":16795.96},{"date":"2015-01-15","value":17108.7},{"date":"2015-01-16","value":16864.16},{"date":"2015-01-19","value":17014.29},{"date":"2015-01-20","value":17366.3},{"date":"2015-01-21","value":17280.48},{"date":"2015-01-22","value":17329.02},{"date":"2015-01-23","value":17511.75},{"date":"2015-01-26","value":17468.52},{"date":"2015-01-27","value":17768.3},{"date":"2015-01-28","value":17795.73},{"date":"2015-01-29","value":17606.22},{"date":"2015-01-30","value":17674.39},{"date":"2015-02-02","value":17558.04},{"date":"2015-02-03","value":17335.85},{"date":"2015-02-04","value":17678.74},{"date":"2015-02-05","value":17504.62},{"date":"2015-02-06","value":17648.5},{"date":"2015-02-09","value":17711.93},{"date":"2015-02-10","value":17652.68},{"date":"2015-02-12","value":17979.72},{"date":"2015-02-13","value":17913.36},{"date":"2015-02-16","value":18004.77},{"date":"2015-02-17","value":17987.09},{"date":"2015-02-18","value":18199.17},{"date":"2015-02-19","value":18264.79},{"date":"2015-02-20","value":18332.3},{"date":"2015-02-23","value":18466.92},{"date":"2015-02-24","value":18603.48},{"date":"2015-02-25","value":18585.2},{"date":"2015-02-26","value":18785.79},{"date":"2015-02-27","value":18797.94},{"date":"2015-03-02","value":18826.88},{"date":"2015-03-03","value":18815.16},{"date":"2015-03-04","value":18703.6},{"date":"2015-03-05","value":18751.84},{"date":"2015-03-06","value":18971},{"date":"2015-03-09","value":18790.55},{"date":"2015-03-10","value":18665.11},{"date":"2015-03-11","value":18723.52},{"date":"2015-03-12","value":18991.11},{"date":"2015-03-13","value":19254.25},{"date":"2015-03-16","value":19246.06},{"date":"2015-03-17","value":19437},{"date":"2015-03-18","value":19544.48},{"date":"2015-03-19","value":19476.56},{"date":"2015-03-20","value":19560.22},{"date":"2015-03-23","value":19754.36},{"date":"2015-03-24","value":19713.45},{"date":"2015-03-25","value":19746.2},{"date":"2015-03-26","value":19471.12},{"date":"2015-03-27","value":19285.63},{"date":"2015-03-30","value":19411.4},{"date":"2015-03-31","value":19206.99},{"date":"2015-04-01","value":19034.84},{"date":"2015-04-02","value":19312.79},{"date":"2015-04-03","value":19435.08},{"date":"2015-04-06","value":19397.98},{"date":"2015-04-07","value":19640.54},{"date":"2015-04-08","value":19789.81},{"date":"2015-04-09","value":19937.72},{"date":"2015-04-10","value":19907.63},{"date":"2015-04-13","value":19905.46},{"date":"2015-04-14","value":19908.68},{"date":"2015-04-15","value":19869.76},{"date":"2015-04-16","value":19885.77},{"date":"2015-04-17","value":19652.88},{"date":"2015-04-20","value":19634.49},{"date":"2015-04-21","value":19909.09},{"date":"2015-04-22","value":20133.9},{"date":"2015-04-23","value":20187.65},{"date":"2015-04-24","value":20020.04},{"date":"2015-04-27","value":19983.32},{"date":"2015-04-28","value":20058.95},{"date":"2015-04-30","value":19520.01},{"date":"2015-05-01","value":19531.63},{"date":"2015-05-07","value":19291.99},{"date":"2015-05-08","value":19379.19},{"date":"2015-05-11","value":19620.91},{"date":"2015-05-12","value":19624.84},{"date":"2015-05-13","value":19764.72},{"date":"2015-05-14","value":19570.24},{"date":"2015-05-15","value":19732.92},{"date":"2015-05-18","value":19890.27},{"date":"2015-05-19","value":20026.38},{"date":"2015-05-20","value":20196.56},{"date":"2015-05-21","value":20202.87},{"date":"2015-05-22","value":20264.41},{"date":"2015-05-25","value":20413.77},{"date":"2015-05-26","value":20437.48},{"date":"2015-05-27","value":20472.58},{"date":"2015-05-28","value":20551.46},{"date":"2015-05-29","value":20563.15},{"date":"2015-06-01","value":20569.87},{"date":"2015-06-02","value":20543.19},{"date":"2015-06-03","value":20473.51},{"date":"2015-06-04","value":20488.19},{"date":"2015-06-05","value":20460.9},{"date":"2015-06-08","value":20457.19},{"date":"2015-06-09","value":20096.3},{"date":"2015-06-10","value":20046.36},{"date":"2015-06-11","value":20382.97},{"date":"2015-06-12","value":20407.08},{"date":"2015-06-15","value":20387.79},{"date":"2015-06-16","value":20257.94},{"date":"2015-06-17","value":20219.27},{"date":"2015-06-18","value":19990.82},{"date":"2015-06-19","value":20174.24},{"date":"2015-06-22","value":20428.19},{"date":"2015-06-23","value":20809.42},{"date":"2015-06-24","value":20868.03},{"date":"2015-06-25","value":20771.4},{"date":"2015-06-26","value":20706.15},{"date":"2015-06-29","value":20109.95},{"date":"2015-06-30","value":20235.73},{"date":"2015-07-01","value":20329.32},{"date":"2015-07-02","value":20522.5},{"date":"2015-07-03","value":20539.79},{"date":"2015-07-06","value":20112.12},{"date":"2015-07-07","value":20376.59},{"date":"2015-07-08","value":19737.64},{"date":"2015-07-09","value":19855.5},{"date":"2015-07-10","value":19779.83},{"date":"2015-07-13","value":20089.77},{"date":"2015-07-14","value":20385.33},{"date":"2015-07-15","value":20463.33},{"date":"2015-07-16","value":20600.12},{"date":"2015-07-17","value":20650.92},{"date":"2015-07-21","value":20841.97},{"date":"2015-07-22","value":20593.67},{"date":"2015-07-23","value":20683.95},{"date":"2015-07-24","value":20544.53},{"date":"2015-07-27","value":20350.1},{"date":"2015-07-28","value":20328.89},{"date":"2015-07-29","value":20302.91},{"date":"2015-07-30","value":20522.83},{"date":"2015-07-31","value":20585.24},{"date":"2015-08-03","value":20548.11},{"date":"2015-08-04","value":20520.36},{"date":"2015-08-05","value":20614.06},{"date":"2015-08-06","value":20664.44},{"date":"2015-08-07","value":20724.56},{"date":"2015-08-10","value":20808.69},{"date":"2015-08-11","value":20720.75},{"date":"2015-08-12","value":20392.77},{"date":"2015-08-13","value":20595.55},{"date":"2015-08-14","value":20519.45},{"date":"2015-08-17","value":20620.26},{"date":"2015-08-18","value":20554.47},{"date":"2015-08-19","value":20222.63},{"date":"2015-08-20","value":20033.52},{"date":"2015-08-21","value":19435.83},{"date":"2015-08-24","value":18540.68},{"date":"2015-08-25","value":17806.7},{"date":"2015-08-26","value":18376.83},{"date":"2015-08-27","value":18574.44},{"date":"2015-08-28","value":19136.32},{"date":"2015-08-31","value":18890.48},{"date":"2015-09-01","value":18165.69},{"date":"2015-09-02","value":18095.4},{"date":"2015-09-03","value":18182.39},{"date":"2015-09-04","value":17792.16},{"date":"2015-09-07","value":17860.47},{"date":"2015-09-08","value":17427.08},{"date":"2015-09-09","value":18770.51},{"date":"2015-09-10","value":18299.62},{"date":"2015-09-11","value":18264.22},{"date":"2015-09-14","value":17965.7},{"date":"2015-09-15","value":18026.48},{"date":"2015-09-16","value":18171.6},{"date":"2015-09-17","value":18432.27},{"date":"2015-09-18","value":18070.21},{"date":"2015-09-24","value":17571.83},{"date":"2015-09-25","value":17880.51},{"date":"2015-09-28","value":17645.11},{"date":"2015-09-29","value":16930.84},{"date":"2015-09-30","value":17388.15},{"date":"2015-10-01","value":17722.42},{"date":"2015-10-02","value":17725.13},{"date":"2015-10-05","value":18005.49},{"date":"2015-10-06","value":18186.1},{"date":"2015-10-07","value":18322.98},{"date":"2015-10-08","value":18141.17},{"date":"2015-10-09","value":18438.67},{"date":"2015-10-13","value":18234.74},{"date":"2015-10-14","value":17891},{"date":"2015-10-15","value":18096.9},{"date":"2015-10-16","value":18291.8},{"date":"2015-10-19","value":18131.23},{"date":"2015-10-20","value":18207.15},{"date":"2015-10-21","value":18554.28},{"date":"2015-10-22","value":18435.87},{"date":"2015-10-23","value":18825.3},{"date":"2015-10-26","value":18947.12},{"date":"2015-10-27","value":18777.04},{"date":"2015-10-28","value":18903.02},{"date":"2015-10-29","value":18935.71},{"date":"2015-10-30","value":19083.1},{"date":"2015-11-02","value":18683.24},{"date":"2015-11-04","value":18926.91},{"date":"2015-11-05","value":19116.41},{"date":"2015-11-06","value":19265.6},{"date":"2015-11-09","value":19642.74},{"date":"2015-11-10","value":19671.26},{"date":"2015-11-11","value":19691.39},{"date":"2015-11-12","value":19697.77},{"date":"2015-11-13","value":19596.91},{"date":"2015-11-16","value":19393.69},{"date":"2015-11-17","value":19630.63},{"date":"2015-11-18","value":19649.18},{"date":"2015-11-19","value":19859.81},{"date":"2015-11-20","value":19879.81},{"date":"2015-11-24","value":19924.89},{"date":"2015-11-25","value":19847.58},{"date":"2015-11-26","value":19944.41},{"date":"2015-11-27","value":19883.94},{"date":"2015-11-30","value":19747.47},{"date":"2015-12-01","value":20012.4},{"date":"2015-12-02","value":19938.13},{"date":"2015-12-03","value":19939.9},{"date":"2015-12-04","value":19504.48},{"date":"2015-12-07","value":19698.15},{"date":"2015-12-08","value":19492.6},{"date":"2015-12-09","value":19301.07},{"date":"2015-12-10","value":19046.55},{"date":"2015-12-11","value":19230.48},{"date":"2015-12-14","value":18883.42},{"date":"2015-12-15","value":18565.9},{"date":"2015-12-16","value":19049.91},{"date":"2015-12-17","value":19353.56},{"date":"2015-12-18","value":18986.8},{"date":"2015-12-21","value":18916.02},{"date":"2015-12-22","value":18886.7},{"date":"2015-12-24","value":18789.69},{"date":"2015-12-25","value":18769.06},{"date":"2015-12-28","value":18873.35},{"date":"2015-12-29","value":18982.23},{"date":"2015-12-30","value":19033.71},{"date":"2016-01-04","value":18450.98},{"date":"2016-01-05","value":18374},{"date":"2016-01-06","value":18191.32},{"date":"2016-01-07","value":17767.34},{"date":"2016-01-08","value":17697.96},{"date":"2016-01-12","value":17218.96},{"date":"2016-01-13","value":17715.63},{"date":"2016-01-14","value":17240.95},{"date":"2016-01-15","value":17147.11},{"date":"2016-01-18","value":16955.57},{"date":"2016-01-19","value":17048.37},{"date":"2016-01-20","value":16416.19},{"date":"2016-01-21","value":16017.26},{"date":"2016-01-22","value":16958.53},{"date":"2016-01-25","value":17110.91},{"date":"2016-01-26","value":16708.9},{"date":"2016-01-27","value":17163.92},{"date":"2016-01-28","value":17041.45},{"date":"2016-01-29","value":17518.3},{"date":"2016-02-01","value":17865.23},{"date":"2016-02-02","value":17750.68},{"date":"2016-02-03","value":17191.25},{"date":"2016-02-04","value":17044.99},{"date":"2016-02-05","value":16819.59},{"date":"2016-02-08","value":17004.3},{"date":"2016-02-09","value":16085.44},{"date":"2016-02-10","value":15713.39},{"date":"2016-02-12","value":14952.61},{"date":"2016-02-15","value":16022.58},{"date":"2016-02-16","value":16054.43},{"date":"2016-02-17","value":15836.36},{"date":"2016-02-18","value":16196.8},{"date":"2016-02-19","value":15967.17},{"date":"2016-02-22","value":16111.05},{"date":"2016-02-23","value":16052.05},{"date":"2016-02-24","value":15915.79},{"date":"2016-02-25","value":16140.34},{"date":"2016-02-26","value":16188.41},{"date":"2016-02-29","value":16026.76},{"date":"2016-03-01","value":16085.51},{"date":"2016-03-02","value":16746.55},{"date":"2016-03-03","value":16960.16},{"date":"2016-03-04","value":17014.78},{"date":"2016-03-07","value":16911.32},{"date":"2016-03-08","value":16783.15},{"date":"2016-03-09","value":16642.2},{"date":"2016-03-10","value":16852.35},{"date":"2016-03-11","value":16938.87},{"date":"2016-03-14","value":17233.75},{"date":"2016-03-15","value":17117.07},{"date":"2016-03-16","value":16974.45},{"date":"2016-03-17","value":16936.38},{"date":"2016-03-18","value":16724.81},{"date":"2016-03-22","value":17048.55},{"date":"2016-03-23","value":17000.98},{"date":"2016-03-24","value":16892.33},{"date":"2016-03-25","value":17002.75},{"date":"2016-03-28","value":17134.37},{"date":"2016-03-29","value":17103.53},{"date":"2016-03-30","value":16878.96},{"date":"2016-03-31","value":16758.67},{"date":"2016-04-01","value":16164.16},{"date":"2016-04-04","value":16123.27},{"date":"2016-04-05","value":15732.82},{"date":"2016-04-06","value":15715.36},{"date":"2016-04-07","value":15749.84},{"date":"2016-04-08","value":15821.52},{"date":"2016-04-11","value":15751.13},{"date":"2016-04-12","value":15928.79},{"date":"2016-04-13","value":16381.22},{"date":"2016-04-14","value":16911.05},{"date":"2016-04-15","value":16848.03},{"date":"2016-04-18","value":16275.95},{"date":"2016-04-19","value":16874.44},{"date":"2016-04-20","value":16906.54},{"date":"2016-04-21","value":17363.62},{"date":"2016-04-22","value":17572.49},{"date":"2016-04-25","value":17439.3},{"date":"2016-04-26","value":17353.28},{"date":"2016-04-27","value":17290.49},{"date":"2016-04-28","value":16666.05},{"date":"2016-05-02","value":16147.38},{"date":"2016-05-06","value":16106.72},{"date":"2016-05-09","value":16216.03},{"date":"2016-05-10","value":16565.19},{"date":"2016-05-11","value":16579.01},{"date":"2016-05-12","value":16646.34},{"date":"2016-05-13","value":16412.21},{"date":"2016-05-16","value":16466.4},{"date":"2016-05-17","value":16652.8},{"date":"2016-05-18","value":16644.69},{"date":"2016-05-19","value":16646.66},{"date":"2016-05-20","value":16736.35},{"date":"2016-05-23","value":16654.6},{"date":"2016-05-24","value":16498.76},{"date":"2016-05-25","value":16757.35},{"date":"2016-05-26","value":16772.46},{"date":"2016-05-27","value":16834.84},{"date":"2016-05-30","value":17068.02},{"date":"2016-05-31","value":17234.98},{"date":"2016-06-01","value":16955.73},{"date":"2016-06-02","value":16562.55},{"date":"2016-06-03","value":16642.23},{"date":"2016-06-06","value":16580.03},{"date":"2016-06-07","value":16675.45},{"date":"2016-06-08","value":16830.92},{"date":"2016-06-09","value":16668.41},{"date":"2016-06-10","value":16601.36},{"date":"2016-06-13","value":16019.18},{"date":"2016-06-14","value":15859},{"date":"2016-06-15","value":15919.58},{"date":"2016-06-16","value":15434.14},{"date":"2016-06-17","value":15599.66},{"date":"2016-06-20","value":15965.3},{"date":"2016-06-21","value":16169.11},{"date":"2016-06-22","value":16065.72},{"date":"2016-06-23","value":16238.35},{"date":"2016-06-24","value":14952.02},{"date":"2016-06-27","value":15309.21},{"date":"2016-06-28","value":15323.14},{"date":"2016-06-29","value":15566.83},{"date":"2016-06-30","value":15575.92},{"date":"2016-07-01","value":15682.48},{"date":"2016-07-04","value":15775.8},{"date":"2016-07-05","value":15669.33},{"date":"2016-07-06","value":15378.99},{"date":"2016-07-07","value":15276.24},{"date":"2016-07-08","value":15106.98},{"date":"2016-07-11","value":15708.82},{"date":"2016-07-12","value":16095.65},{"date":"2016-07-13","value":16231.43},{"date":"2016-07-14","value":16385.89},{"date":"2016-07-15","value":16497.85},{"date":"2016-07-19","value":16723.31},{"date":"2016-07-20","value":16681.89},{"date":"2016-07-21","value":16810.22},{"date":"2016-07-22","value":16627.25},{"date":"2016-07-25","value":16620.29},{"date":"2016-07-26","value":16383.04},{"date":"2016-07-27","value":16664.82},{"date":"2016-07-28","value":16476.84},{"date":"2016-07-29","value":16569.27},{"date":"2016-08-01","value":16635.77},{"date":"2016-08-02","value":16391.45},{"date":"2016-08-03","value":16083.11},{"date":"2016-08-04","value":16254.89},{"date":"2016-08-05","value":16254.45},{"date":"2016-08-08","value":16650.57},{"date":"2016-08-09","value":16764.97},{"date":"2016-08-10","value":16735.12},{"date":"2016-08-12","value":16919.92},{"date":"2016-08-15","value":16869.56},{"date":"2016-08-16","value":16596.51},{"date":"2016-08-17","value":16745.64},{"date":"2016-08-18","value":16486.01},{"date":"2016-08-19","value":16545.82},{"date":"2016-08-22","value":16598.19},{"date":"2016-08-23","value":16497.36},{"date":"2016-08-24","value":16597.3},{"date":"2016-08-25","value":16555.95},{"date":"2016-08-26","value":16360.71},{"date":"2016-08-29","value":16737.49},{"date":"2016-08-30","value":16725.36},{"date":"2016-08-31","value":16887.4},{"date":"2016-09-01","value":16926.84},{"date":"2016-09-02","value":16925.68},{"date":"2016-09-05","value":17037.63},{"date":"2016-09-06","value":17081.98},{"date":"2016-09-07","value":17012.44},{"date":"2016-09-08","value":16958.77},{"date":"2016-09-09","value":16965.76},{"date":"2016-09-12","value":16672.92},{"date":"2016-09-13","value":16729.04},{"date":"2016-09-14","value":16614.24},{"date":"2016-09-15","value":16405.01},{"date":"2016-09-16","value":16519.29},{"date":"2016-09-20","value":16492.15},{"date":"2016-09-21","value":16807.62},{"date":"2016-09-23","value":16754.02},{"date":"2016-09-26","value":16544.56},{"date":"2016-09-27","value":16683.93},{"date":"2016-09-28","value":16465.4},{"date":"2016-09-29","value":16693.71},{"date":"2016-09-30","value":16449.84},{"date":"2016-10-03","value":16598.67},{"date":"2016-10-04","value":16735.65},{"date":"2016-10-05","value":16819.24},{"date":"2016-10-06","value":16899.1},{"date":"2016-10-07","value":16860.09},{"date":"2016-10-11","value":17024.76},{"date":"2016-10-12","value":16840},{"date":"2016-10-13","value":16774.24},{"date":"2016-10-14","value":16856.37},{"date":"2016-10-17","value":16900.12},{"date":"2016-10-18","value":16963.61},{"date":"2016-10-19","value":16998.91},{"date":"2016-10-20","value":17235.5},{"date":"2016-10-21","value":17184.59},{"date":"2016-10-24","value":17234.42},{"date":"2016-10-25","value":17365.25},{"date":"2016-10-26","value":17391.84},{"date":"2016-10-27","value":17336.42},{"date":"2016-10-28","value":17446.41},{"date":"2016-10-31","value":17425.02},{"date":"2016-11-01","value":17442.4},{"date":"2016-11-02","value":17134.68},{"date":"2016-11-04","value":16905.36},{"date":"2016-11-07","value":17177.21},{"date":"2016-11-08","value":17171.38},{"date":"2016-11-09","value":16251.54},{"date":"2016-11-10","value":17344.42},{"date":"2016-11-11","value":17374.79},{"date":"2016-11-14","value":17672.62},{"date":"2016-11-15","value":17668.15},{"date":"2016-11-16","value":17862.21},{"date":"2016-11-17","value":17862.63},{"date":"2016-11-18","value":17967.41},{"date":"2016-11-21","value":18106.02},{"date":"2016-11-22","value":18162.94},{"date":"2016-11-24","value":18333.41},{"date":"2016-11-25","value":18381.22},{"date":"2016-11-28","value":18356.89},{"date":"2016-11-29","value":18307.04},{"date":"2016-11-30","value":18308.48},{"date":"2016-12-01","value":18513.12},{"date":"2016-12-02","value":18426.08},{"date":"2016-12-05","value":18274.99},{"date":"2016-12-06","value":18360.54},{"date":"2016-12-07","value":18496.69},{"date":"2016-12-08","value":18765.47},{"date":"2016-12-09","value":18996.37},{"date":"2016-12-12","value":19155.03},{"date":"2016-12-13","value":19250.52},{"date":"2016-12-14","value":19253.61},{"date":"2016-12-15","value":19273.79},{"date":"2016-12-16","value":19401.15},{"date":"2016-12-19","value":19391.6},{"date":"2016-12-20","value":19494.53},{"date":"2016-12-21","value":19444.49},{"date":"2016-12-22","value":19427.67},{"date":"2016-12-26","value":19396.64},{"date":"2016-12-27","value":19403.06},{"date":"2016-12-28","value":19401.72},{"date":"2016-12-29","value":19145.14},{"date":"2016-12-30","value":19114.37},{"date":"2017-01-04","value":19594.16},{"date":"2017-01-05","value":19520.69},{"date":"2017-01-06","value":19454.33},{"date":"2017-01-10","value":19301.44},{"date":"2017-01-11","value":19364.67},{"date":"2017-01-12","value":19134.7},{"date":"2017-01-13","value":19287.28},{"date":"2017-01-16","value":19095.24},{"date":"2017-01-17","value":18813.53},{"date":"2017-01-18","value":18894.37},{"date":"2017-01-19","value":19072.25},{"date":"2017-01-20","value":19137.91},{"date":"2017-01-23","value":18891.03},{"date":"2017-01-24","value":18787.99},{"date":"2017-01-25","value":19057.5},{"date":"2017-01-26","value":19402.39},{"date":"2017-01-27","value":19467.4},{"date":"2017-01-30","value":19368.85},{"date":"2017-01-31","value":19041.34},{"date":"2017-02-01","value":19148.08},{"date":"2017-02-02","value":18914.58},{"date":"2017-02-03","value":18918.2},{"date":"2017-02-06","value":18976.71},{"date":"2017-02-07","value":18910.78},{"date":"2017-02-08","value":19007.6},{"date":"2017-02-09","value":18907.67},{"date":"2017-02-10","value":19378.93},{"date":"2017-02-13","value":19459.15},{"date":"2017-02-14","value":19238.98},{"date":"2017-02-15","value":19437.98},{"date":"2017-02-16","value":19347.53},{"date":"2017-02-17","value":19234.62},{"date":"2017-02-20","value":19251.08},{"date":"2017-02-21","value":19381.44},{"date":"2017-02-22","value":19379.87},{"date":"2017-02-23","value":19371.46},{"date":"2017-02-24","value":19283.54},{"date":"2017-02-27","value":19107.47},{"date":"2017-02-28","value":19118.99},{"date":"2017-03-01","value":19393.54},{"date":"2017-03-02","value":19564.8},{"date":"2017-03-03","value":19469.17},{"date":"2017-03-06","value":19379.14},{"date":"2017-03-07","value":19344.15},{"date":"2017-03-08","value":19254.03},{"date":"2017-03-09","value":19318.58},{"date":"2017-03-10","value":19604.61},{"date":"2017-03-13","value":19633.75},{"date":"2017-03-14","value":19609.5},{"date":"2017-03-15","value":19577.38},{"date":"2017-03-16","value":19590.14},{"date":"2017-03-17","value":19521.59},{"date":"2017-03-21","value":19455.88},{"date":"2017-03-22","value":19041.38},{"date":"2017-03-23","value":19085.31},{"date":"2017-03-24","value":19262.53},{"date":"2017-03-27","value":18985.59},{"date":"2017-03-28","value":19202.87},{"date":"2017-03-29","value":19217.48},{"date":"2017-03-30","value":19063.22},{"date":"2017-03-31","value":18909.26},{"date":"2017-04-03","value":18983.23},{"date":"2017-04-04","value":18810.25},{"date":"2017-04-05","value":18861.27},{"date":"2017-04-06","value":18597.06},{"date":"2017-04-07","value":18664.63},{"date":"2017-04-10","value":18797.88},{"date":"2017-04-11","value":18747.87},{"date":"2017-04-12","value":18552.61},{"date":"2017-04-13","value":18426.84},{"date":"2017-04-14","value":18335.63},{"date":"2017-04-17","value":18355.26},{"date":"2017-04-18","value":18418.59},{"date":"2017-04-19","value":18432.2},{"date":"2017-04-20","value":18430.49},{"date":"2017-04-21","value":18620.75},{"date":"2017-04-24","value":18875.88},{"date":"2017-04-25","value":19079.33},{"date":"2017-04-26","value":19289.43},{"date":"2017-04-27","value":19251.87},{"date":"2017-04-28","value":19196.74},{"date":"2017-05-01","value":19310.52},{"date":"2017-05-02","value":19445.7},{"date":"2017-05-08","value":19895.7},{"date":"2017-05-09","value":19843},{"date":"2017-05-10","value":19900.09},{"date":"2017-05-11","value":19961.55},{"date":"2017-05-12","value":19883.9},{"date":"2017-05-15","value":19869.85},{"date":"2017-05-16","value":19919.82},{"date":"2017-05-17","value":19814.88},{"date":"2017-05-18","value":19553.86},{"date":"2017-05-19","value":19590.76},{"date":"2017-05-22","value":19678.28},{"date":"2017-05-23","value":19613.28},{"date":"2017-05-24","value":19742.98},{"date":"2017-05-25","value":19813.13},{"date":"2017-05-26","value":19686.84},{"date":"2017-05-29","value":19682.57},{"date":"2017-05-30","value":19677.85},{"date":"2017-05-31","value":19650.57},{"date":"2017-06-01","value":19860.03},{"date":"2017-06-02","value":20177.28},{"date":"2017-06-05","value":20170.82},{"date":"2017-06-06","value":19979.9},{"date":"2017-06-07","value":19984.62},{"date":"2017-06-08","value":19909.26},{"date":"2017-06-09","value":20013.26},{"date":"2017-06-12","value":19908.58},{"date":"2017-06-13","value":19898.75},{"date":"2017-06-14","value":19883.52},{"date":"2017-06-15","value":19831.82},{"date":"2017-06-16","value":19943.26},{"date":"2017-06-19","value":20067.75},{"date":"2017-06-20","value":20230.41},{"date":"2017-06-21","value":20138.79},{"date":"2017-06-22","value":20110.51},{"date":"2017-06-23","value":20132.67},{"date":"2017-06-26","value":20153.35},{"date":"2017-06-27","value":20225.09},{"date":"2017-06-28","value":20130.41},{"date":"2017-06-29","value":20220.3},{"date":"2017-06-30","value":20033.43},{"date":"2017-07-03","value":20055.8},{"date":"2017-07-04","value":20032.35},{"date":"2017-07-05","value":20081.63},{"date":"2017-07-06","value":19994.06},{"date":"2017-07-07","value":19929.09},{"date":"2017-07-10","value":20080.98},{"date":"2017-07-11","value":20195.48},{"date":"2017-07-12","value":20098.38},{"date":"2017-07-13","value":20099.81},{"date":"2017-07-14","value":20118.86},{"date":"2017-07-18","value":19999.91},{"date":"2017-07-19","value":20020.86},{"date":"2017-07-20","value":20144.59},{"date":"2017-07-21","value":20099.75},{"date":"2017-07-24","value":19975.67},{"date":"2017-07-25","value":19955.2},{"date":"2017-07-26","value":20050.16},{"date":"2017-07-27","value":20079.64},{"date":"2017-07-28","value":19959.84},{"date":"2017-07-31","value":19925.18},{"date":"2017-08-01","value":19985.79},{"date":"2017-08-02","value":20080.04},{"date":"2017-08-03","value":20029.26},{"date":"2017-08-04","value":19952.33},{"date":"2017-08-07","value":20055.89},{"date":"2017-08-08","value":19996.01},{"date":"2017-08-09","value":19738.71},{"date":"2017-08-10","value":19729.74},{"date":"2017-08-14","value":19537.1},{"date":"2017-08-15","value":19753.31},{"date":"2017-08-16","value":19729.28},{"date":"2017-08-17","value":19702.63},{"date":"2017-08-18","value":19470.41},{"date":"2017-08-21","value":19393.13},{"date":"2017-08-22","value":19383.84},{"date":"2017-08-23","value":19434.64},{"date":"2017-08-24","value":19353.77},{"date":"2017-08-25","value":19452.61},{"date":"2017-08-28","value":19449.9},{"date":"2017-08-29","value":19362.55},{"date":"2017-08-30","value":19506.54},{"date":"2017-08-31","value":19646.24},{"date":"2017-09-01","value":19691.47},{"date":"2017-09-04","value":19508.25},{"date":"2017-09-05","value":19385.81},{"date":"2017-09-06","value":19357.97},{"date":"2017-09-07","value":19396.52},{"date":"2017-09-08","value":19274.82},{"date":"2017-09-11","value":19545.77},{"date":"2017-09-12","value":19776.62},{"date":"2017-09-13","value":19865.82},{"date":"2017-09-14","value":19807.44},{"date":"2017-09-15","value":19909.5},{"date":"2017-09-19","value":20299.38},{"date":"2017-09-20","value":20310.46},{"date":"2017-09-21","value":20347.48},{"date":"2017-09-22","value":20296.45},{"date":"2017-09-25","value":20397.58},{"date":"2017-09-26","value":20330.19},{"date":"2017-09-27","value":20267.05},{"date":"2017-09-28","value":20363.11},{"date":"2017-09-29","value":20356.28},{"date":"2017-10-02","value":20400.78},{"date":"2017-10-03","value":20614.07},{"date":"2017-10-04","value":20626.66},{"date":"2017-10-05","value":20628.56},{"date":"2017-10-06","value":20690.71},{"date":"2017-10-10","value":20823.51},{"date":"2017-10-11","value":20881.27},{"date":"2017-10-12","value":20954.72},{"date":"2017-10-13","value":21155.18},{"date":"2017-10-16","value":21255.56},{"date":"2017-10-17","value":21336.12},{"date":"2017-10-18","value":21363.05},{"date":"2017-10-19","value":21448.52},{"date":"2017-10-20","value":21457.64},{"date":"2017-10-23","value":21696.65},{"date":"2017-10-24","value":21805.17},{"date":"2017-10-25","value":21707.62},{"date":"2017-10-26","value":21739.78},{"date":"2017-10-27","value":22008.45},{"date":"2017-10-30","value":22011.67},{"date":"2017-10-31","value":22011.61},{"date":"2017-11-01","value":22420.08},{"date":"2017-11-02","value":22539.12},{"date":"2017-11-06","value":22548.35},{"date":"2017-11-07","value":22937.6},{"date":"2017-11-08","value":22913.82},{"date":"2017-11-09","value":22868.71},{"date":"2017-11-10","value":22681.42},{"date":"2017-11-13","value":22380.99},{"date":"2017-11-14","value":22380.01},{"date":"2017-11-15","value":22028.32},{"date":"2017-11-16","value":22351.12},{"date":"2017-11-17","value":22396.8},{"date":"2017-11-20","value":22261.76},{"date":"2017-11-21","value":22416.48},{"date":"2017-11-22","value":22523.15},{"date":"2017-11-24","value":22550.85},{"date":"2017-11-27","value":22495.99},{"date":"2017-11-28","value":22486.24},{"date":"2017-11-29","value":22597.2},{"date":"2017-11-30","value":22724.96},{"date":"2017-12-01","value":22819.03},{"date":"2017-12-04","value":22707.16},{"date":"2017-12-05","value":22622.38},{"date":"2017-12-06","value":22177.04},{"date":"2017-12-07","value":22498.03},{"date":"2017-12-08","value":22811.08},{"date":"2017-12-11","value":22938.73},{"date":"2017-12-12","value":22866.17},{"date":"2017-12-13","value":22758.07},{"date":"2017-12-14","value":22694.45},{"date":"2017-12-15","value":22553.22},{"date":"2017-12-18","value":22901.77},{"date":"2017-12-19","value":22868},{"date":"2017-12-20","value":22891.72},{"date":"2017-12-21","value":22866.1},{"date":"2017-12-22","value":22902.76},{"date":"2017-12-25","value":22939.18},{"date":"2017-12-26","value":22892.69},{"date":"2017-12-27","value":22911.21},{"date":"2017-12-28","value":22783.98},{"date":"2017-12-29","value":22764.94},{"date":"2018-01-04","value":23506.33},{"date":"2018-01-05","value":23714.53},{"date":"2018-01-09","value":23849.99},{"date":"2018-01-10","value":23788.2},{"date":"2018-01-11","value":23710.43},{"date":"2018-01-12","value":23653.82},{"date":"2018-01-15","value":23714.88},{"date":"2018-01-16","value":23951.81},{"date":"2018-01-17","value":23868.34},{"date":"2018-01-18","value":23763.37},{"date":"2018-01-19","value":23808.06},{"date":"2018-01-22","value":23816.33},{"date":"2018-01-23","value":24124.15},{"date":"2018-01-24","value":23940.78},{"date":"2018-01-25","value":23669.49},{"date":"2018-01-26","value":23631.88},{"date":"2018-01-29","value":23629.34},{"date":"2018-01-30","value":23291.97},{"date":"2018-01-31","value":23098.29},{"date":"2018-02-01","value":23486.11},{"date":"2018-02-02","value":23274.53},{"date":"2018-02-05","value":22682.08},{"date":"2018-02-06","value":21610.24},{"date":"2018-02-07","value":21645.37},{"date":"2018-02-08","value":21890.86},{"date":"2018-02-09","value":21382.62},{"date":"2018-02-13","value":21244.68},{"date":"2018-02-14","value":21154.17},{"date":"2018-02-15","value":21464.98},{"date":"2018-02-16","value":21720.25},{"date":"2018-02-19","value":22149.21},{"date":"2018-02-20","value":21925.1},{"date":"2018-02-21","value":21970.81},{"date":"2018-02-22","value":21736.44},{"date":"2018-02-23","value":21892.78},{"date":"2018-02-26","value":22153.63},{"date":"2018-02-27","value":22389.86},{"date":"2018-02-28","value":22068.24},{"date":"2018-03-01","value":21724.47},{"date":"2018-03-02","value":21181.64},{"date":"2018-03-05","value":21042.09},{"date":"2018-03-06","value":21417.76},{"date":"2018-03-07","value":21252.72},{"date":"2018-03-08","value":21368.07},{"date":"2018-03-09","value":21469.2},{"date":"2018-03-12","value":21824.03},{"date":"2018-03-13","value":21968.1},{"date":"2018-03-14","value":21777.29},{"date":"2018-03-15","value":21803.95},{"date":"2018-03-16","value":21676.51},{"date":"2018-03-19","value":21480.9},{"date":"2018-03-20","value":21380.97},{"date":"2018-03-22","value":21591.99},{"date":"2018-03-23","value":20617.86},{"date":"2018-03-26","value":20766.1},{"date":"2018-03-27","value":21317.32},{"date":"2018-03-28","value":21031.31},{"date":"2018-03-29","value":21159.08},{"date":"2018-03-30","value":21454.3},{"date":"2018-04-02","value":21388.58},{"date":"2018-04-03","value":21292.29},{"date":"2018-04-04","value":21319.55},{"date":"2018-04-05","value":21645.42},{"date":"2018-04-06","value":21567.52},{"date":"2018-04-09","value":21678.26},{"date":"2018-04-10","value":21794.32},{"date":"2018-04-11","value":21687.1},{"date":"2018-04-12","value":21660.28},{"date":"2018-04-13","value":21778.74},{"date":"2018-04-16","value":21835.53},{"date":"2018-04-17","value":21847.59},{"date":"2018-04-18","value":22158.2},{"date":"2018-04-19","value":22191.18},{"date":"2018-04-20","value":22162.24},{"date":"2018-04-23","value":22088.04},{"date":"2018-04-24","value":22278.12},{"date":"2018-04-25","value":22215.32},{"date":"2018-04-26","value":22319.61},{"date":"2018-04-27","value":22467.87},{"date":"2018-05-01","value":22508.03},{"date":"2018-05-02","value":22472.78},{"date":"2018-05-07","value":22467.16},{"date":"2018-05-08","value":22508.69},{"date":"2018-05-09","value":22408.88},{"date":"2018-05-10","value":22497.18},{"date":"2018-05-11","value":22758.48},{"date":"2018-05-14","value":22865.86},{"date":"2018-05-15","value":22818.02},{"date":"2018-05-16","value":22717.23},{"date":"2018-05-17","value":22838.37},{"date":"2018-05-18","value":22930.36},{"date":"2018-05-21","value":23002.37},{"date":"2018-05-22","value":22960.34},{"date":"2018-05-23","value":22689.74},{"date":"2018-05-24","value":22437.01},{"date":"2018-05-25","value":22450.79},{"date":"2018-05-28","value":22481.09},{"date":"2018-05-29","value":22358.43},{"date":"2018-05-30","value":22018.52},{"date":"2018-05-31","value":22201.82},{"date":"2018-06-01","value":22171.35},{"date":"2018-06-04","value":22475.94},{"date":"2018-06-05","value":22539.54},{"date":"2018-06-06","value":22625.73},{"date":"2018-06-07","value":22823.26},{"date":"2018-06-08","value":22694.5},{"date":"2018-06-11","value":22804.04},{"date":"2018-06-12","value":22878.35},{"date":"2018-06-13","value":22966.38},{"date":"2018-06-14","value":22738.61},{"date":"2018-06-15","value":22851.75},{"date":"2018-06-18","value":22680.33},{"date":"2018-06-19","value":22278.48},{"date":"2018-06-20","value":22555.43},{"date":"2018-06-21","value":22693.04},{"date":"2018-06-22","value":22516.83},{"date":"2018-06-25","value":22338.15},{"date":"2018-06-26","value":22342},{"date":"2018-06-27","value":22271.77},{"date":"2018-06-28","value":22270.39},{"date":"2018-06-29","value":22304.51},{"date":"2018-07-02","value":21811.93},{"date":"2018-07-03","value":21785.54},{"date":"2018-07-04","value":21717.04},{"date":"2018-07-05","value":21546.99},{"date":"2018-07-06","value":21788.14},{"date":"2018-07-09","value":22052.18},{"date":"2018-07-10","value":22196.89},{"date":"2018-07-11","value":21932.21},{"date":"2018-07-12","value":22187.96},{"date":"2018-07-13","value":22597.35},{"date":"2018-07-17","value":22697.36},{"date":"2018-07-18","value":22794.19},{"date":"2018-07-19","value":22764.68},{"date":"2018-07-20","value":22697.88},{"date":"2018-07-23","value":22396.99},{"date":"2018-07-24","value":22510.48},{"date":"2018-07-25","value":22614.25},{"date":"2018-07-26","value":22586.87},{"date":"2018-07-27","value":22712.75},{"date":"2018-07-30","value":22544.84},{"date":"2018-07-31","value":22553.72},{"date":"2018-08-01","value":22746.7},{"date":"2018-08-02","value":22512.53},{"date":"2018-08-03","value":22525.18},{"date":"2018-08-06","value":22507.32},{"date":"2018-08-07","value":22662.74},{"date":"2018-08-08","value":22644.31},{"date":"2018-08-09","value":22598.39},{"date":"2018-08-10","value":22298.08},{"date":"2018-08-13","value":21857.43},{"date":"2018-08-14","value":22356.08},{"date":"2018-08-15","value":22204.22},{"date":"2018-08-16","value":22192.04},{"date":"2018-08-17","value":22270.38},{"date":"2018-08-20","value":22199},{"date":"2018-08-21","value":22219.73},{"date":"2018-08-22","value":22362.55},{"date":"2018-08-23","value":22410.82},{"date":"2018-08-24","value":22601.77},{"date":"2018-08-27","value":22799.64},{"date":"2018-08-28","value":22813.47},{"date":"2018-08-29","value":22848.22},{"date":"2018-08-30","value":22869.5},{"date":"2018-08-31","value":22865.15},{"date":"2018-09-03","value":22707.38},{"date":"2018-09-04","value":22696.9},{"date":"2018-09-05","value":22580.83},{"date":"2018-09-06","value":22487.94},{"date":"2018-09-07","value":22307.06},{"date":"2018-09-10","value":22373.09},{"date":"2018-09-11","value":22664.69},{"date":"2018-09-12","value":22604.61},{"date":"2018-09-13","value":22821.32},{"date":"2018-09-14","value":23094.67},{"date":"2018-09-18","value":23420.54},{"date":"2018-09-19","value":23672.52},{"date":"2018-09-20","value":23674.93},{"date":"2018-09-21","value":23869.93},{"date":"2018-09-25","value":23940.26},{"date":"2018-09-26","value":24033.79},{"date":"2018-09-27","value":23796.74},{"date":"2018-09-28","value":24120.04},{"date":"2018-10-01","value":24245.76},{"date":"2018-10-02","value":24270.62},{"date":"2018-10-03","value":24110.96},{"date":"2018-10-04","value":23975.62},{"date":"2018-10-05","value":23783.72},{"date":"2018-10-09","value":23469.39},{"date":"2018-10-10","value":23506.04},{"date":"2018-10-11","value":22590.86},{"date":"2018-10-12","value":22694.66},{"date":"2018-10-15","value":22271.3},{"date":"2018-10-16","value":22549.24},{"date":"2018-10-17","value":22841.12},{"date":"2018-10-18","value":22658.16},{"date":"2018-10-19","value":22532.08},{"date":"2018-10-22","value":22614.82},{"date":"2018-10-23","value":22010.78},{"date":"2018-10-24","value":22091.18},{"date":"2018-10-25","value":21268.73},{"date":"2018-10-26","value":21184.6},{"date":"2018-10-29","value":21149.8},{"date":"2018-10-30","value":21457.29},{"date":"2018-10-31","value":21920.46},{"date":"2018-11-01","value":21687.65},{"date":"2018-11-02","value":22243.66},{"date":"2018-11-05","value":21898.99},{"date":"2018-11-06","value":22147.75},{"date":"2018-11-07","value":22085.8},{"date":"2018-11-08","value":22486.92},{"date":"2018-11-09","value":22250.25},{"date":"2018-11-12","value":22269.88},{"date":"2018-11-13","value":21810.52},{"date":"2018-11-14","value":21846.48},{"date":"2018-11-15","value":21803.62},{"date":"2018-11-16","value":21680.34},{"date":"2018-11-19","value":21821.16},{"date":"2018-11-20","value":21583.12},{"date":"2018-11-21","value":21507.54},{"date":"2018-11-22","value":21646.55},{"date":"2018-11-26","value":21812},{"date":"2018-11-27","value":21952.4},{"date":"2018-11-28","value":22177.02},{"date":"2018-11-29","value":22262.6},{"date":"2018-11-30","value":22351.06},{"date":"2018-12-03","value":22574.76},{"date":"2018-12-04","value":22036.05},{"date":"2018-12-05","value":21919.33},{"date":"2018-12-06","value":21501.62},{"date":"2018-12-07","value":21678.68},{"date":"2018-12-10","value":21219.5},{"date":"2018-12-11","value":21148.02},{"date":"2018-12-12","value":21602.75},{"date":"2018-12-13","value":21816.19},{"date":"2018-12-14","value":21374.83},{"date":"2018-12-17","value":21506.88},{"date":"2018-12-18","value":21115.45},{"date":"2018-12-19","value":20987.92},{"date":"2018-12-20","value":20392.58},{"date":"2018-12-21","value":20166.19},{"date":"2018-12-25","value":19155.74},{"date":"2018-12-26","value":19327.06},{"date":"2018-12-27","value":20077.62},{"date":"2018-12-28","value":20014.77},{"date":"2019-01-04","value":19561.96},{"date":"2019-01-07","value":20038.97},{"date":"2019-01-08","value":20204.04},{"date":"2019-01-09","value":20427.06},{"date":"2019-01-10","value":20163.8},{"date":"2019-01-11","value":20359.7},{"date":"2019-01-15","value":20555.29},{"date":"2019-01-16","value":20442.75},{"date":"2019-01-17","value":20402.27},{"date":"2019-01-18","value":20666.07},{"date":"2019-01-21","value":20719.33},{"date":"2019-01-22","value":20622.91},{"date":"2019-01-23","value":20593.72},{"date":"2019-01-24","value":20574.63},{"date":"2019-01-25","value":20773.56},{"date":"2019-01-28","value":20649},{"date":"2019-01-29","value":20664.64},{"date":"2019-01-30","value":20556.54},{"date":"2019-01-31","value":20773.49},{"date":"2019-02-01","value":20788.39},{"date":"2019-02-04","value":20883.77},{"date":"2019-02-05","value":20844.45},{"date":"2019-02-06","value":20874.06},{"date":"2019-02-07","value":20751.28},{"date":"2019-02-08","value":20333.17},{"date":"2019-02-12","value":20864.21},{"date":"2019-02-13","value":21144.48},{"date":"2019-02-14","value":21139.71},{"date":"2019-02-15","value":20900.63},{"date":"2019-02-18","value":21281.85},{"date":"2019-02-19","value":21302.65},{"date":"2019-02-20","value":21431.49},{"date":"2019-02-21","value":21464.23},{"date":"2019-02-22","value":21425.51},{"date":"2019-02-25","value":21528.23},{"date":"2019-02-26","value":21449.39},{"date":"2019-02-27","value":21556.51},{"date":"2019-02-28","value":21385.16},{"date":"2019-03-01","value":21602.69},{"date":"2019-03-04","value":21822.04},{"date":"2019-03-05","value":21726.28},{"date":"2019-03-06","value":21596.81},{"date":"2019-03-07","value":21456.01},{"date":"2019-03-08","value":21025.56},{"date":"2019-03-11","value":21125.09},{"date":"2019-03-12","value":21503.69},{"date":"2019-03-13","value":21290.24},{"date":"2019-03-14","value":21287.02},{"date":"2019-03-15","value":21450.85},{"date":"2019-03-18","value":21584.5},{"date":"2019-03-19","value":21566.85},{"date":"2019-03-20","value":21608.92},{"date":"2019-03-22","value":21627.34},{"date":"2019-03-25","value":20977.11},{"date":"2019-03-26","value":21428.39},{"date":"2019-03-27","value":21378.73},{"date":"2019-03-28","value":21033.76},{"date":"2019-03-29","value":21205.81},{"date":"2019-04-01","value":21509.03},{"date":"2019-04-02","value":21505.31},{"date":"2019-04-03","value":21713.21},{"date":"2019-04-04","value":21724.95},{"date":"2019-04-05","value":21807.5},{"date":"2019-04-08","value":21761.65},{"date":"2019-04-09","value":21802.59},{"date":"2019-04-10","value":21687.57},{"date":"2019-04-11","value":21711.38},{"date":"2019-04-12","value":21870.56},{"date":"2019-04-15","value":22169.11},{"date":"2019-04-16","value":22221.66},{"date":"2019-04-17","value":22277.97},{"date":"2019-04-18","value":22090.12},{"date":"2019-04-19","value":22200.56},{"date":"2019-04-22","value":22217.9},{"date":"2019-04-23","value":22259.74},{"date":"2019-04-24","value":22200},{"date":"2019-04-25","value":22307.58},{"date":"2019-04-26","value":22258.73},{"date":"2019-05-07","value":21923.72},{"date":"2019-05-08","value":21602.59},{"date":"2019-05-09","value":21402.13},{"date":"2019-05-10","value":21344.92},{"date":"2019-05-13","value":21191.28},{"date":"2019-05-14","value":21067.23},{"date":"2019-05-15","value":21188.56},{"date":"2019-05-16","value":21062.98},{"date":"2019-05-17","value":21250.09},{"date":"2019-05-20","value":21301.73},{"date":"2019-05-21","value":21272.45},{"date":"2019-05-22","value":21283.37},{"date":"2019-05-23","value":21151.14},{"date":"2019-05-24","value":21117.22},{"date":"2019-05-27","value":21182.58},{"date":"2019-05-28","value":21260.14},{"date":"2019-05-29","value":21003.37},{"date":"2019-05-30","value":20942.53},{"date":"2019-05-31","value":20601.19},{"date":"2019-06-03","value":20410.88},{"date":"2019-06-04","value":20408.54},{"date":"2019-06-05","value":20776.1},{"date":"2019-06-06","value":20774.04},{"date":"2019-06-07","value":20884.71},{"date":"2019-06-10","value":21134.42},{"date":"2019-06-11","value":21204.28},{"date":"2019-06-12","value":21129.72},{"date":"2019-06-13","value":21032},{"date":"2019-06-14","value":21116.89},{"date":"2019-06-17","value":21124},{"date":"2019-06-18","value":20972.71},{"date":"2019-06-19","value":21333.87},{"date":"2019-06-20","value":21462.86},{"date":"2019-06-21","value":21258.64},{"date":"2019-06-24","value":21285.99},{"date":"2019-06-25","value":21193.81},{"date":"2019-06-26","value":21086.59},{"date":"2019-06-27","value":21338.17},{"date":"2019-06-28","value":21275.92},{"date":"2019-07-01","value":21729.97},{"date":"2019-07-02","value":21754.27},{"date":"2019-07-03","value":21638.16},{"date":"2019-07-04","value":21702.45},{"date":"2019-07-05","value":21746.38},{"date":"2019-07-08","value":21534.35},{"date":"2019-07-09","value":21565.15},{"date":"2019-07-10","value":21533.48},{"date":"2019-07-11","value":21643.53},{"date":"2019-07-12","value":21685.9},{"date":"2019-07-16","value":21535.25},{"date":"2019-07-17","value":21469.18},{"date":"2019-07-18","value":21046.24},{"date":"2019-07-19","value":21466.99},{"date":"2019-07-22","value":21416.79},{"date":"2019-07-23","value":21620.88},{"date":"2019-07-24","value":21709.57},{"date":"2019-07-25","value":21756.55},{"date":"2019-07-26","value":21658.15},{"date":"2019-07-29","value":21616.8},{"date":"2019-07-30","value":21709.31},{"date":"2019-07-31","value":21521.53},{"date":"2019-08-01","value":21540.99},{"date":"2019-08-02","value":21087.16},{"date":"2019-08-05","value":20720.29},{"date":"2019-08-06","value":20585.31},{"date":"2019-08-07","value":20516.56},{"date":"2019-08-08","value":20593.35},{"date":"2019-08-09","value":20684.82},{"date":"2019-08-13","value":20455.44},{"date":"2019-08-14","value":20655.13},{"date":"2019-08-15","value":20405.65},{"date":"2019-08-16","value":20418.81},{"date":"2019-08-19","value":20563.16},{"date":"2019-08-20","value":20677.22},{"date":"2019-08-21","value":20618.57},{"date":"2019-08-22","value":20628.01},{"date":"2019-08-23","value":20710.91},{"date":"2019-08-26","value":20261.04},{"date":"2019-08-27","value":20456.08},{"date":"2019-08-28","value":20479.42},{"date":"2019-08-29","value":20460.93},{"date":"2019-08-30","value":20704.37},{"date":"2019-09-02","value":20620.19},{"date":"2019-09-03","value":20625.16},{"date":"2019-09-04","value":20649.14},{"date":"2019-09-05","value":21085.94},{"date":"2019-09-06","value":21199.57},{"date":"2019-09-09","value":21318.42},{"date":"2019-09-10","value":21392.1},{"date":"2019-09-11","value":21597.76},{"date":"2019-09-12","value":21759.61},{"date":"2019-09-13","value":21988.29},{"date":"2019-09-17","value":22001.32},{"date":"2019-09-18","value":21960.71},{"date":"2019-09-19","value":22044.45},{"date":"2019-09-20","value":22079.09},{"date":"2019-09-24","value":22098.84},{"date":"2019-09-25","value":22020.15},{"date":"2019-09-26","value":22048.24},{"date":"2019-09-27","value":21878.9},{"date":"2019-09-30","value":21755.84},{"date":"2019-10-01","value":21885.24},{"date":"2019-10-02","value":21778.61},{"date":"2019-10-03","value":21341.74},{"date":"2019-10-04","value":21410.2},{"date":"2019-10-07","value":21375.25},{"date":"2019-10-08","value":21587.78},{"date":"2019-10-09","value":21456.38},{"date":"2019-10-10","value":21551.98},{"date":"2019-10-11","value":21798.87},{"date":"2019-10-15","value":22207.21},{"date":"2019-10-16","value":22472.92},{"date":"2019-10-17","value":22451.86},{"date":"2019-10-18","value":22492.68},{"date":"2019-10-21","value":22548.9},{"date":"2019-10-23","value":22625.38},{"date":"2019-10-24","value":22750.6},{"date":"2019-10-25","value":22799.81},{"date":"2019-10-28","value":22867.27},{"date":"2019-10-29","value":22974.13},{"date":"2019-10-30","value":22843.12},{"date":"2019-10-31","value":22927.04},{"date":"2019-11-01","value":22850.77},{"date":"2019-11-05","value":23251.99},{"date":"2019-11-06","value":23303.82},{"date":"2019-11-07","value":23330.32},{"date":"2019-11-08","value":23391.87},{"date":"2019-11-11","value":23331.84},{"date":"2019-11-12","value":23520.01},{"date":"2019-11-13","value":23319.87},{"date":"2019-11-14","value":23141.55},{"date":"2019-11-15","value":23303.32},{"date":"2019-11-18","value":23416.76},{"date":"2019-11-19","value":23292.65},{"date":"2019-11-20","value":23148.57},{"date":"2019-11-21","value":23038.58},{"date":"2019-11-22","value":23112.88},{"date":"2019-11-25","value":23292.81},{"date":"2019-11-26","value":23373.32},{"date":"2019-11-27","value":23437.77},{"date":"2019-11-28","value":23409.14},{"date":"2019-11-29","value":23293.91},{"date":"2019-12-02","value":23529.5},{"date":"2019-12-03","value":23379.81},{"date":"2019-12-04","value":23135.23},{"date":"2019-12-05","value":23300.09},{"date":"2019-12-06","value":23354.4},{"date":"2019-12-09","value":23430.7},{"date":"2019-12-10","value":23410.19},{"date":"2019-12-11","value":23391.86},{"date":"2019-12-12","value":23424.81},{"date":"2019-12-13","value":24023.1},{"date":"2019-12-16","value":23952.35},{"date":"2019-12-17","value":24066.12},{"date":"2019-12-18","value":23934.43},{"date":"2019-12-19","value":23864.85},{"date":"2019-12-20","value":23816.63},{"date":"2019-12-23","value":23821.11},{"date":"2019-12-24","value":23830.58},{"date":"2019-12-25","value":23782.87},{"date":"2019-12-26","value":23924.92},{"date":"2019-12-27","value":23837.72},{"date":"2019-12-30","value":23656.62},{"date":"2020-01-06","value":23204.86},{"date":"2020-01-07","value":23575.72},{"date":"2020-01-08","value":23204.76},{"date":"2020-01-09","value":23739.87},{"date":"2020-01-10","value":23850.57},{"date":"2020-01-14","value":24025.17},{"date":"2020-01-15","value":23916.58},{"date":"2020-01-16","value":23933.13},{"date":"2020-01-17","value":24041.26},{"date":"2020-01-20","value":24083.51},{"date":"2020-01-21","value":23864.56},{"date":"2020-01-22","value":24031.35},{"date":"2020-01-23","value":23795.44},{"date":"2020-01-24","value":23827.18},{"date":"2020-01-27","value":23343.51},{"date":"2020-01-28","value":23215.71},{"date":"2020-01-29","value":23379.4},{"date":"2020-01-30","value":22977.75},{"date":"2020-01-31","value":23205.18},{"date":"2020-02-03","value":22971.94},{"date":"2020-02-04","value":23084.59},{"date":"2020-02-05","value":23319.56},{"date":"2020-02-06","value":23873.59},{"date":"2020-02-07","value":23827.98},{"date":"2020-02-10","value":23685.98},{"date":"2020-02-12","value":23861.21},{"date":"2020-02-13","value":23827.73},{"date":"2020-02-14","value":23687.59},{"date":"2020-02-17","value":23523.24},{"date":"2020-02-18","value":23193.8},{"date":"2020-02-19","value":23400.7},{"date":"2020-02-20","value":23479.15},{"date":"2020-02-21","value":23386.74},{"date":"2020-02-25","value":22605.41},{"date":"2020-02-26","value":22426.19},{"date":"2020-02-27","value":21948.23},{"date":"2020-02-28","value":21142.96},{"date":"2020-03-02","value":21344.08},{"date":"2020-03-03","value":21082.73},{"date":"2020-03-04","value":21100.06},{"date":"2020-03-05","value":21329.12},{"date":"2020-03-06","value":20749.75},{"date":"2020-03-09","value":19698.76},{"date":"2020-03-10","value":19867.12},{"date":"2020-03-11","value":19416.06},{"date":"2020-03-12","value":18559.63},{"date":"2020-03-13","value":17431.05},{"date":"2020-03-16","value":17002.04},{"date":"2020-03-17","value":17011.53},{"date":"2020-03-18","value":16726.55},{"date":"2020-03-19","value":16552.83},{"date":"2020-03-23","value":16887.78},{"date":"2020-03-24","value":18092.35},{"date":"2020-03-25","value":19546.63},{"date":"2020-03-26","value":18664.6},{"date":"2020-03-27","value":19389.43},{"date":"2020-03-30","value":19084.97},{"date":"2020-03-31","value":18917.01},{"date":"2020-04-01","value":18065.41},{"date":"2020-04-02","value":17818.72},{"date":"2020-04-03","value":17820.19},{"date":"2020-04-06","value":18576.3},{"date":"2020-04-07","value":18950.18},{"date":"2020-04-08","value":19353.24},{"date":"2020-04-09","value":19345.77},{"date":"2020-04-10","value":19498.5},{"date":"2020-04-13","value":19043.4},{"date":"2020-04-14","value":19638.81},{"date":"2020-04-15","value":19550.09},{"date":"2020-04-16","value":19290.2},{"date":"2020-04-17","value":19897.26},{"date":"2020-04-20","value":19669.12},{"date":"2020-04-21","value":19280.78},{"date":"2020-04-22","value":19137.95},{"date":"2020-04-23","value":19429.44},{"date":"2020-04-24","value":19262},{"date":"2020-04-27","value":19783.22},{"date":"2020-04-28","value":19771.19},{"date":"2020-04-30","value":20193.69},{"date":"2020-05-01","value":19619.35},{"date":"2020-05-07","value":19674.77},{"date":"2020-05-08","value":20179.09},{"date":"2020-05-11","value":20390.66},{"date":"2020-05-12","value":20366.48},{"date":"2020-05-13","value":20267.05},{"date":"2020-05-14","value":19914.78},{"date":"2020-05-15","value":20037.47},{"date":"2020-05-18","value":20133.73},{"date":"2020-05-19","value":20433.45},{"date":"2020-05-20","value":20595.15},{"date":"2020-05-21","value":20552.31},{"date":"2020-05-22","value":20388.16},{"date":"2020-05-25","value":20741.65},{"date":"2020-05-26","value":21271.17},{"date":"2020-05-27","value":21419.23},{"date":"2020-05-28","value":21916.31},{"date":"2020-05-29","value":21877.89},{"date":"2020-06-01","value":22062.39},{"date":"2020-06-02","value":22325.61},{"date":"2020-06-03","value":22613.76},{"date":"2020-06-04","value":22695.74},{"date":"2020-06-05","value":22863.73},{"date":"2020-06-08","value":23178.1},{"date":"2020-06-09","value":23091.03},{"date":"2020-06-10","value":23124.95},{"date":"2020-06-11","value":22472.91},{"date":"2020-06-12","value":22305.48},{"date":"2020-06-15","value":21530.95},{"date":"2020-06-16","value":22582.21},{"date":"2020-06-17","value":22455.76},{"date":"2020-06-18","value":22355.46},{"date":"2020-06-19","value":22478.79},{"date":"2020-06-22","value":22437.27},{"date":"2020-06-23","value":22549.05},{"date":"2020-06-24","value":22534.32},{"date":"2020-06-25","value":22259.79},{"date":"2020-06-26","value":22512.08},{"date":"2020-06-29","value":21995.04},{"date":"2020-06-30","value":22288.14},{"date":"2020-07-01","value":22121.73},{"date":"2020-07-02","value":22145.96},{"date":"2020-07-03","value":22306.48},{"date":"2020-07-06","value":22714.44},{"date":"2020-07-07","value":22614.69},{"date":"2020-07-08","value":22438.65},{"date":"2020-07-09","value":22529.29},{"date":"2020-07-10","value":22290.81},{"date":"2020-07-13","value":22784.74},{"date":"2020-07-14","value":22587.01},{"date":"2020-07-15","value":22945.5},{"date":"2020-07-16","value":22770.36},{"date":"2020-07-17","value":22696.42},{"date":"2020-07-20","value":22717.48},{"date":"2020-07-21","value":22884.22},{"date":"2020-07-22","value":22751.61},{"date":"2020-07-27","value":22715.85},{"date":"2020-07-28","value":22657.38},{"date":"2020-07-29","value":22397.11},{"date":"2020-07-30","value":22339.23},{"date":"2020-07-31","value":21710},{"date":"2020-08-03","value":22195.38},{"date":"2020-08-04","value":22573.66},{"date":"2020-08-05","value":22514.85},{"date":"2020-08-06","value":22418.15},{"date":"2020-08-07","value":22329.94},{"date":"2020-08-11","value":22750.24},{"date":"2020-08-12","value":22843.96},{"date":"2020-08-13","value":23249.61},{"date":"2020-08-14","value":23289.36},{"date":"2020-08-17","value":23096.75},{"date":"2020-08-18","value":23051.08},{"date":"2020-08-19","value":23110.61},{"date":"2020-08-20","value":22880.62},{"date":"2020-08-21","value":22920.3},{"date":"2020-08-24","value":22985.51},{"date":"2020-08-25","value":23296.77},{"date":"2020-08-26","value":23290.86},{"date":"2020-08-27","value":23208.86},{"date":"2020-08-28","value":22882.65},{"date":"2020-08-31","value":23139.76},{"date":"2020-09-01","value":23138.07},{"date":"2020-09-02","value":23247.15},{"date":"2020-09-03","value":23465.53},{"date":"2020-09-04","value":23205.43},{"date":"2020-09-07","value":23089.95},{"date":"2020-09-08","value":23274.13},{"date":"2020-09-09","value":23032.54},{"date":"2020-09-10","value":23235.47},{"date":"2020-09-11","value":23406.49},{"date":"2020-09-14","value":23559.3},{"date":"2020-09-15","value":23454.89},{"date":"2020-09-16","value":23475.53},{"date":"2020-09-17","value":23319.37},{"date":"2020-09-18","value":23360.3},{"date":"2020-09-23","value":23346.49},{"date":"2020-09-24","value":23087.82},{"date":"2020-09-25","value":23204.62},{"date":"2020-09-28","value":23511.62},{"date":"2020-09-29","value":23539.1},{"date":"2020-09-30","value":23185.12},{"date":"2020-10-01","value":23185.12},{"date":"2020-10-02","value":23029.9},{"date":"2020-10-05","value":23312.14},{"date":"2020-10-06","value":23433.73},{"date":"2020-10-07","value":23422.82},{"date":"2020-10-08","value":23647.07},{"date":"2020-10-09","value":23619.69},{"date":"2020-10-12","value":23558.69},{"date":"2020-10-13","value":23601.78},{"date":"2020-10-14","value":23626.73},{"date":"2020-10-15","value":23507.23},{"date":"2020-10-16","value":23410.63},{"date":"2020-10-19","value":23671.13},{"date":"2020-10-20","value":23567.04},{"date":"2020-10-21","value":23639.46},{"date":"2020-10-22","value":23474.27},{"date":"2020-10-23","value":23516.59},{"date":"2020-10-26","value":23494.34},{"date":"2020-10-27","value":23485.8},{"date":"2020-10-28","value":23418.51},{"date":"2020-10-29","value":23331.94},{"date":"2020-10-30","value":22977.13},{"date":"2020-11-02","value":23295.48},{"date":"2020-11-04","value":23695.23},{"date":"2020-11-05","value":24105.28},{"date":"2020-11-06","value":24325.23},{"date":"2020-11-09","value":24839.84},{"date":"2020-11-10","value":24905.59},{"date":"2020-11-11","value":25349.6},{"date":"2020-11-12","value":25520.88},{"date":"2020-11-13","value":25385.87},{"date":"2020-11-16","value":25906.93},{"date":"2020-11-17","value":26014.62},{"date":"2020-11-18","value":25728.14},{"date":"2020-11-19","value":25634.34},{"date":"2020-11-20","value":25527.37},{"date":"2020-11-24","value":26165.59},{"date":"2020-11-25","value":26296.86},{"date":"2020-11-26","value":26537.31},{"date":"2020-11-27","value":26644.71},{"date":"2020-11-30","value":26433.62},{"date":"2020-12-01","value":26787.54},{"date":"2020-12-02","value":26800.98},{"date":"2020-12-03","value":26809.37},{"date":"2020-12-04","value":26751.24},{"date":"2020-12-07","value":26547.44},{"date":"2020-12-08","value":26467.08},{"date":"2020-12-09","value":26817.94},{"date":"2020-12-10","value":26756.24},{"date":"2020-12-11","value":26652.52},{"date":"2020-12-14","value":26732.44},{"date":"2020-12-15","value":26687.84},{"date":"2020-12-16","value":26757.4},{"date":"2020-12-17","value":26806.67},{"date":"2020-12-18","value":26763.39},{"date":"2020-12-21","value":26714.42},{"date":"2020-12-22","value":26436.39},{"date":"2020-12-23","value":26524.79},{"date":"2020-12-24","value":26668.35},{"date":"2020-12-25","value":26656.61},{"date":"2020-12-28","value":26854.03},{"date":"2020-12-29","value":27568.15},{"date":"2020-12-30","value":27444.17},{"date":"2021-01-04","value":27258.38},{"date":"2021-01-05","value":27158.63},{"date":"2021-01-06","value":27055.94},{"date":"2021-01-07","value":27490.13},{"date":"2021-01-08","value":28139.03},{"date":"2021-01-12","value":28164.34},{"date":"2021-01-13","value":28456.59},{"date":"2021-01-14","value":28698.26},{"date":"2021-01-15","value":28519.18},{"date":"2021-01-18","value":28242.21},{"date":"2021-01-19","value":28633.46},{"date":"2021-01-20","value":28523.26},{"date":"2021-01-21","value":28756.86},{"date":"2021-01-22","value":28631.45},{"date":"2021-01-25","value":28822.29},{"date":"2021-01-26","value":28546.18},{"date":"2021-01-27","value":28635.21},{"date":"2021-01-28","value":28197.42},{"date":"2021-01-29","value":27663.39},{"date":"2021-02-01","value":28091.05},{"date":"2021-02-02","value":28362.17},{"date":"2021-02-03","value":28646.5},{"date":"2021-02-04","value":28341.95},{"date":"2021-02-05","value":28779.19},{"date":"2021-02-08","value":29388.5},{"date":"2021-02-09","value":29505.93},{"date":"2021-02-10","value":29562.93},{"date":"2021-02-12","value":29520.07},{"date":"2021-02-15","value":30084.15},{"date":"2021-02-16","value":30467.75},{"date":"2021-02-17","value":30292.19},{"date":"2021-02-18","value":30236.09},{"date":"2021-02-19","value":30017.92},{"date":"2021-02-22","value":30156.03},{"date":"2021-02-24","value":29671.7},{"date":"2021-02-25","value":30168.27},{"date":"2021-02-26","value":28966.01},{"date":"2021-03-01","value":29663.5},{"date":"2021-03-02","value":29408.17},{"date":"2021-03-03","value":29559.1},{"date":"2021-03-04","value":28930.11},{"date":"2021-03-05","value":28864.32},{"date":"2021-03-08","value":28743.25},{"date":"2021-03-09","value":29027.94},{"date":"2021-03-10","value":29036.56},{"date":"2021-03-11","value":29211.64},{"date":"2021-03-12","value":29717.83},{"date":"2021-03-15","value":29766.97},{"date":"2021-03-16","value":29921.09},{"date":"2021-03-17","value":29914.33},{"date":"2021-03-18","value":30216.75},{"date":"2021-03-19","value":29792.05},{"date":"2021-03-22","value":29174.15},{"date":"2021-03-23","value":28995.92},{"date":"2021-03-24","value":28405.52},{"date":"2021-03-25","value":28729.88},{"date":"2021-03-26","value":29176.7},{"date":"2021-03-29","value":29384.52},{"date":"2021-03-30","value":29432.7},{"date":"2021-03-31","value":29178.8},{"date":"2021-04-01","value":29388.87},{"date":"2021-04-02","value":29854},{"date":"2021-04-05","value":30089.25},{"date":"2021-04-06","value":29696.63},{"date":"2021-04-07","value":29730.79},{"date":"2021-04-08","value":29708.98},{"date":"2021-04-09","value":29768.06},{"date":"2021-04-12","value":29538.73},{"date":"2021-04-13","value":29751.61},{"date":"2021-04-14","value":29620.99},{"date":"2021-04-15","value":29642.69},{"date":"2021-04-16","value":29683.37},{"date":"2021-04-19","value":29685.37},{"date":"2021-04-20","value":29100.38},{"date":"2021-04-21","value":28508.55},{"date":"2021-04-22","value":29188.17},{"date":"2021-04-23","value":29020.63},{"date":"2021-04-26","value":29126.23},{"date":"2021-04-27","value":28991.89},{"date":"2021-04-28","value":29053.97},{"date":"2021-04-30","value":28812.63},{"date":"2021-05-06","value":29331.37},{"date":"2021-05-07","value":29357.82},{"date":"2021-05-10","value":29518.34},{"date":"2021-05-11","value":28608.59},{"date":"2021-05-12","value":28147.51},{"date":"2021-05-13","value":27448.01},{"date":"2021-05-14","value":28084.47},{"date":"2021-05-17","value":27824.83},{"date":"2021-05-18","value":28406.84},{"date":"2021-05-19","value":28044.45},{"date":"2021-05-20","value":28098.25},{"date":"2021-05-21","value":28317.83},{"date":"2021-05-24","value":28364.61},{"date":"2021-05-25","value":28553.98},{"date":"2021-05-26","value":28642.19},{"date":"2021-05-27","value":28549.01},{"date":"2021-05-28","value":29149.41},{"date":"2021-05-31","value":28860.08},{"date":"2021-06-01","value":28814.34},{"date":"2021-06-02","value":28946.14},{"date":"2021-06-03","value":29058.11},{"date":"2021-06-04","value":28941.52},{"date":"2021-06-07","value":29019.24},{"date":"2021-06-08","value":28963.56},{"date":"2021-06-09","value":28860.8},{"date":"2021-06-10","value":28958.56},{"date":"2021-06-11","value":28948.73},{"date":"2021-06-14","value":29161.8},{"date":"2021-06-15","value":29441.3},{"date":"2021-06-16","value":29291.01},{"date":"2021-06-17","value":29018.33},{"date":"2021-06-18","value":28964.08},{"date":"2021-06-21","value":28010.93},{"date":"2021-06-22","value":28884.13},{"date":"2021-06-23","value":28874.89},{"date":"2021-06-24","value":28875.23},{"date":"2021-06-25","value":29066.18},{"date":"2021-06-28","value":29048.02},{"date":"2021-06-29","value":28812.61},{"date":"2021-06-30","value":28791.53},{"date":"2021-07-01","value":28707.04},{"date":"2021-07-02","value":28783.28},{"date":"2021-07-05","value":28598.19},{"date":"2021-07-06","value":28643.21},{"date":"2021-07-07","value":28366.95},{"date":"2021-07-08","value":28118.03},{"date":"2021-07-09","value":27940.42},{"date":"2021-07-12","value":28569.02},{"date":"2021-07-13","value":28718.24},{"date":"2021-07-14","value":28608.49},{"date":"2021-07-15","value":28279.09},{"date":"2021-07-16","value":28003.08},{"date":"2021-07-19","value":27652.74},{"date":"2021-07-20","value":27388.16},{"date":"2021-07-21","value":27548},{"date":"2021-07-26","value":27833.29},{"date":"2021-07-27","value":27970.22},{"date":"2021-07-28","value":27581.66},{"date":"2021-07-29","value":27782.42},{"date":"2021-07-30","value":27283.59},{"date":"2021-08-02","value":27781.02},{"date":"2021-08-03","value":27641.83},{"date":"2021-08-04","value":27584.08},{"date":"2021-08-05","value":27728.12},{"date":"2021-08-06","value":27820.04},{"date":"2021-08-10","value":27888.15},{"date":"2021-08-11","value":28070.51},{"date":"2021-08-12","value":28015.02},{"date":"2021-08-13","value":27977.15},{"date":"2021-08-16","value":27523.19},{"date":"2021-08-17","value":27424.47},{"date":"2021-08-18","value":27585.91},{"date":"2021-08-19","value":27281.17},{"date":"2021-08-20","value":27013.25},{"date":"2021-08-23","value":27494.24},{"date":"2021-08-24","value":27732.1},{"date":"2021-08-25","value":27724.8},{"date":"2021-08-26","value":27742.29},{"date":"2021-08-27","value":27641.14},{"date":"2021-08-30","value":27789.29},{"date":"2021-08-31","value":28089.54},{"date":"2021-09-01","value":28451.02},{"date":"2021-09-02","value":28543.51},{"date":"2021-09-03","value":29128.11},{"date":"2021-09-06","value":29659.89},{"date":"2021-09-07","value":29916.14},{"date":"2021-09-08","value":30181.21},{"date":"2021-09-09","value":30008.19},{"date":"2021-09-10","value":30381.84},{"date":"2021-09-13","value":30447.37},{"date":"2021-09-14","value":30670.1},{"date":"2021-09-15","value":30511.71},{"date":"2021-09-16","value":30323.34},{"date":"2021-09-17","value":30500.05},{"date":"2021-09-21","value":29839.71},{"date":"2021-09-22","value":29639.4},{"date":"2021-09-24","value":30248.81},{"date":"2021-09-27","value":30240.06},{"date":"2021-09-28","value":30183.96},{"date":"2021-09-29","value":29544.29},{"date":"2021-09-30","value":29452.66},{"date":"2021-10-01","value":28771.07},{"date":"2021-10-04","value":28444.89},{"date":"2021-10-05","value":27822.12},{"date":"2021-10-06","value":27528.87},{"date":"2021-10-07","value":27678.21},{"date":"2021-10-08","value":28048.94},{"date":"2021-10-11","value":28498.2},{"date":"2021-10-12","value":28230.61},{"date":"2021-10-13","value":28140.28},{"date":"2021-10-14","value":28550.93},{"date":"2021-10-15","value":29068.63},{"date":"2021-10-18","value":29025.46},{"date":"2021-10-19","value":29215.52},{"date":"2021-10-20","value":29255.55},{"date":"2021-10-21","value":28708.58},{"date":"2021-10-22","value":28804.85},{"date":"2021-10-25","value":28600.41},{"date":"2021-10-26","value":29106.01},{"date":"2021-10-27","value":29098.24},{"date":"2021-10-28","value":28820.09},{"date":"2021-10-29","value":28892.69},{"date":"2021-11-01","value":29647.08},{"date":"2021-11-02","value":29520.9},{"date":"2021-11-04","value":29794.37},{"date":"2021-11-05","value":29611.57},{"date":"2021-11-08","value":29507.05},{"date":"2021-11-09","value":29285.46},{"date":"2021-11-10","value":29106.78},{"date":"2021-11-11","value":29277.86},{"date":"2021-11-12","value":29609.97},{"date":"2021-11-15","value":29776.8},{"date":"2021-11-16","value":29808.12},{"date":"2021-11-17","value":29688.33},{"date":"2021-11-18","value":29598.66},{"date":"2021-11-19","value":29745.87},{"date":"2021-11-22","value":29774.11},{"date":"2021-11-24","value":29302.66},{"date":"2021-11-25","value":29499.28},{"date":"2021-11-26","value":28751.62},{"date":"2021-11-29","value":28283.92},{"date":"2021-11-30","value":27821.76},{"date":"2021-12-01","value":27935.62},{"date":"2021-12-02","value":27753.37},{"date":"2021-12-03","value":28029.57},{"date":"2021-12-06","value":27927.37},{"date":"2021-12-07","value":28455.6},{"date":"2021-12-08","value":28860.62},{"date":"2021-12-09","value":28725.47},{"date":"2021-12-10","value":28437.77},{"date":"2021-12-13","value":28640.49},{"date":"2021-12-14","value":28432.64},{"date":"2021-12-15","value":28459.72},{"date":"2021-12-16","value":29066.32},{"date":"2021-12-17","value":28545.68},{"date":"2021-12-20","value":27937.81},{"date":"2021-12-21","value":28517.59},{"date":"2021-12-22","value":28562.21},{"date":"2021-12-23","value":28798.37},{"date":"2021-12-24","value":28782.59},{"date":"2021-12-27","value":28676.46},{"date":"2021-12-28","value":29069.16},{"date":"2021-12-29","value":28906.88},{"date":"2021-12-30","value":28791.71},{"date":"2022-01-04","value":29301.79},{"date":"2022-01-05","value":29332.16},{"date":"2022-01-06","value":28487.87},{"date":"2022-01-07","value":28478.56},{"date":"2022-01-11","value":28222.48},{"date":"2022-01-12","value":28765.66},{"date":"2022-01-13","value":28489.13},{"date":"2022-01-14","value":28124.28},{"date":"2022-01-17","value":28333.52},{"date":"2022-01-18","value":28257.25},{"date":"2022-01-19","value":27467.23},{"date":"2022-01-20","value":27772.93},{"date":"2022-01-21","value":27522.26},{"date":"2022-01-24","value":27588.37},{"date":"2022-01-25","value":27131.34},{"date":"2022-01-26","value":27011.33},{"date":"2022-01-27","value":26170.3},{"date":"2022-01-28","value":26717.34},{"date":"2022-01-31","value":27001.98},{"date":"2022-02-01","value":27078.48},{"date":"2022-02-02","value":27533.6},{"date":"2022-02-03","value":27241.31},{"date":"2022-02-04","value":27439.99},{"date":"2022-02-07","value":27248.87},{"date":"2022-02-08","value":27284.52},{"date":"2022-02-09","value":27579.87},{"date":"2022-02-10","value":27696.08},{"date":"2022-02-14","value":27079.59},{"date":"2022-02-15","value":26865.19},{"date":"2022-02-16","value":27460.4},{"date":"2022-02-17","value":27232.87},{"date":"2022-02-18","value":27122.07},{"date":"2022-02-21","value":26910.87},{"date":"2022-02-22","value":26449.61},{"date":"2022-02-24","value":25970.82},{"date":"2022-02-25","value":26476.5},{"date":"2022-02-28","value":26526.82},{"date":"2022-03-01","value":26844.72},{"date":"2022-03-02","value":26393.03},{"date":"2022-03-03","value":26577.27},{"date":"2022-03-04","value":25985.47},{"date":"2022-03-07","value":25221.41},{"date":"2022-03-08","value":24790.95},{"date":"2022-03-09","value":24717.53},{"date":"2022-03-10","value":25690.4},{"date":"2022-03-11","value":25162.78},{"date":"2022-03-14","value":25307.85},{"date":"2022-03-15","value":25346.48},{"date":"2022-03-16","value":25762.01},{"date":"2022-03-17","value":26652.89},{"date":"2022-03-18","value":26827.43},{"date":"2022-03-22","value":27224.11},{"date":"2022-03-23","value":28040.16},{"date":"2022-03-24","value":28110.39},{"date":"2022-03-25","value":28149.84},{"date":"2022-03-28","value":27943.89},{"date":"2022-03-29","value":28252.42},{"date":"2022-03-30","value":28027.25},{"date":"2022-03-31","value":27821.43},{"date":"2022-04-01","value":27665.98},{"date":"2022-04-04","value":27736.47},{"date":"2022-04-05","value":27787.98},{"date":"2022-04-06","value":27350.3},{"date":"2022-04-07","value":26888.57},{"date":"2022-04-08","value":26985.8},{"date":"2022-04-11","value":26821.52},{"date":"2022-04-12","value":26334.98},{"date":"2022-04-13","value":26843.49},{"date":"2022-04-14","value":27172},{"date":"2022-04-15","value":27093.19},{"date":"2022-04-18","value":26799.71},{"date":"2022-04-19","value":26985.09},{"date":"2022-04-20","value":27217.85},{"date":"2022-04-21","value":27553.06},{"date":"2022-04-22","value":27105.26},{"date":"2022-04-25","value":26590.78},{"date":"2022-04-26","value":26700.11},{"date":"2022-04-27","value":26386.63},{"date":"2022-04-28","value":26847.9},{"date":"2022-05-02","value":26818.53},{"date":"2022-05-06","value":27003.56},{"date":"2022-05-09","value":26319.34},{"date":"2022-05-10","value":26167.1},{"date":"2022-05-11","value":26213.64},{"date":"2022-05-12","value":25748.72},{"date":"2022-05-13","value":26427.65},{"date":"2022-05-16","value":26547.05},{"date":"2022-05-17","value":26659.75},{"date":"2022-05-18","value":26911.2},{"date":"2022-05-19","value":26402.84},{"date":"2022-05-20","value":26739.03},{"date":"2022-05-23","value":27001.52},{"date":"2022-05-24","value":26748.14},{"date":"2022-05-25","value":26677.8},{"date":"2022-05-26","value":26604.84},{"date":"2022-05-27","value":26781.68},{"date":"2022-05-30","value":27369.43},{"date":"2022-05-31","value":27279.8},{"date":"2022-06-01","value":27457.89},{"date":"2022-06-02","value":27413.88},{"date":"2022-06-03","value":27761.57},{"date":"2022-06-06","value":27915.89},{"date":"2022-06-07","value":27943.95},{"date":"2022-06-08","value":28234.29},{"date":"2022-06-09","value":28246.53},{"date":"2022-06-10","value":27824.29},{"date":"2022-06-13","value":26987.44},{"date":"2022-06-14","value":26629.86},{"date":"2022-06-15","value":26326.16},{"date":"2022-06-16","value":26431.2},{"date":"2022-06-17","value":25963},{"date":"2022-06-20","value":25771.22},{"date":"2022-06-21","value":26246.31},{"date":"2022-06-22","value":26149.55},{"date":"2022-06-23","value":26171.25},{"date":"2022-06-24","value":26491.97},{"date":"2022-06-27","value":26871.27},{"date":"2022-06-28","value":27049.47},{"date":"2022-06-29","value":26804.6},{"date":"2022-06-30","value":26393.04},{"date":"2022-07-01","value":25935.62},{"date":"2022-07-04","value":26153.81},{"date":"2022-07-05","value":26423.47},{"date":"2022-07-06","value":26107.65},{"date":"2022-07-07","value":26490.53},{"date":"2022-07-08","value":26517.19},{"date":"2022-07-11","value":26812.3},{"date":"2022-07-12","value":26336.66},{"date":"2022-07-13","value":26478.77},{"date":"2022-07-14","value":26643.39},{"date":"2022-07-15","value":26788.47},{"date":"2022-07-19","value":26961.68},{"date":"2022-07-20","value":27680.26},{"date":"2022-07-21","value":27803},{"date":"2022-07-22","value":27914.66},{"date":"2022-07-25","value":27699.25},{"date":"2022-07-26","value":27655.21},{"date":"2022-07-27","value":27715.75},{"date":"2022-07-28","value":27815.48},{"date":"2022-07-29","value":27801.64},{"date":"2022-08-01","value":27993.35},{"date":"2022-08-02","value":27594.73},{"date":"2022-08-03","value":27741.9},{"date":"2022-08-04","value":27932.2},{"date":"2022-08-05","value":28175.87},{"date":"2022-08-08","value":28249.24},{"date":"2022-08-09","value":27999.96},{"date":"2022-08-10","value":27819.33},{"date":"2022-08-12","value":28546.98},{"date":"2022-08-15","value":28871.78},{"date":"2022-08-16","value":28868.91},{"date":"2022-08-17","value":29222.77},{"date":"2022-08-18","value":28942.14},{"date":"2022-08-19","value":28930.33},{"date":"2022-08-22","value":28794.5},{"date":"2022-08-23","value":28452.75},{"date":"2022-08-24","value":28313.47},{"date":"2022-08-25","value":28479.01},{"date":"2022-08-26","value":28641.38},{"date":"2022-08-29","value":27878.96},{"date":"2022-08-30","value":28195.58},{"date":"2022-08-31","value":28091.53},{"date":"2022-09-01","value":27661.47},{"date":"2022-09-02","value":27650.84},{"date":"2022-09-05","value":27619.61},{"date":"2022-09-06","value":27626.51},{"date":"2022-09-07","value":27430.3},{"date":"2022-09-08","value":28065.28},{"date":"2022-09-09","value":28214.75},{"date":"2022-09-12","value":28542.11},{"date":"2022-09-13","value":28614.63},{"date":"2022-09-14","value":27818.62},{"date":"2022-09-15","value":27875.91},{"date":"2022-09-16","value":27567.65},{"date":"2022-09-20","value":27688.42},{"date":"2022-09-21","value":27313.13},{"date":"2022-09-22","value":27153.83},{"date":"2022-09-26","value":26431.55},{"date":"2022-09-27","value":26571.87},{"date":"2022-09-28","value":26173.98},{"date":"2022-09-29","value":26422.05},{"date":"2022-09-30","value":25937.21},{"date":"2022-10-03","value":26215.79},{"date":"2022-10-04","value":26992.21},{"date":"2022-10-05","value":27120.53},{"date":"2022-10-06","value":27311.3},{"date":"2022-10-07","value":27116.11},{"date":"2022-10-11","value":26401.25},{"date":"2022-10-12","value":26396.83},{"date":"2022-10-13","value":26237.42},{"date":"2022-10-14","value":27090.76},{"date":"2022-10-17","value":26775.79},{"date":"2022-10-18","value":27156.14},{"date":"2022-10-19","value":27257.38},{"date":"2022-10-20","value":27006.96},{"date":"2022-10-21","value":26890.58},{"date":"2022-10-24","value":26974.9},{"date":"2022-10-25","value":27250.28},{"date":"2022-10-26","value":27431.84},{"date":"2022-10-27","value":27345.24},{"date":"2022-10-28","value":27105.2},{"date":"2022-10-31","value":27587.46},{"date":"2022-11-01","value":27678.92},{"date":"2022-11-02","value":27663.39},{"date":"2022-11-04","value":27199.74},{"date":"2022-11-07","value":27527.64},{"date":"2022-11-08","value":27872.11},{"date":"2022-11-09","value":27716.43},{"date":"2022-11-10","value":27446.1},{"date":"2022-11-11","value":28263.57},{"date":"2022-11-14","value":27963.47},{"date":"2022-11-15","value":27990.17},{"date":"2022-11-16","value":28028.3},{"date":"2022-11-17","value":27930.57},{"date":"2022-11-18","value":27899.77},{"date":"2022-11-21","value":27944.79},{"date":"2022-11-22","value":28115.74},{"date":"2022-11-24","value":28383.09},{"date":"2022-11-25","value":28283.03},{"date":"2022-11-28","value":28162.83},{"date":"2022-11-29","value":28027.84},{"date":"2022-11-30","value":27968.99},{"date":"2022-12-01","value":28226.08},{"date":"2022-12-02","value":27777.9},{"date":"2022-12-05","value":27820.4},{"date":"2022-12-06","value":27885.87},{"date":"2022-12-07","value":27686.4},{"date":"2022-12-08","value":27574.43},{"date":"2022-12-09","value":27901.01},{"date":"2022-12-12","value":27842.33},{"date":"2022-12-13","value":27954.85},{"date":"2022-12-14","value":28156.21},{"date":"2022-12-15","value":28051.7},{"date":"2022-12-16","value":27527.12},{"date":"2022-12-19","value":27237.64},{"date":"2022-12-20","value":26568.03},{"date":"2022-12-21","value":26387.72},{"date":"2022-12-22","value":26507.87},{"date":"2022-12-23","value":26235.25},{"date":"2022-12-26","value":26405.87},{"date":"2022-12-27","value":26447.87},{"date":"2022-12-28","value":26340.5},{"date":"2022-12-29","value":26093.67},{"date":"2022-12-30","value":26094.5},{"date":"2023-01-04","value":25716.86},{"date":"2023-01-05","value":25820.8},{"date":"2023-01-06","value":25973.85},{"date":"2023-01-10","value":26175.56},{"date":"2023-01-11","value":26446},{"date":"2023-01-12","value":26449.82},{"date":"2023-01-13","value":26119.52},{"date":"2023-01-16","value":25822.32},{"date":"2023-01-17","value":26138.68},{"date":"2023-01-18","value":26791.12},{"date":"2023-01-19","value":26405.23},{"date":"2023-01-20","value":26553.53},{"date":"2023-01-23","value":26906.04},{"date":"2023-01-24","value":27299.19},{"date":"2023-01-25","value":27395.01},{"date":"2023-01-26","value":27362.75},{"date":"2023-01-27","value":27382.56},{"date":"2023-01-30","value":27433.4},{"date":"2023-01-31","value":27327.11},{"date":"2023-02-01","value":27346.88},{"date":"2023-02-02","value":27402.05},{"date":"2023-02-03","value":27509.46},{"date":"2023-02-06","value":27693.65},{"date":"2023-02-07","value":27685.47},{"date":"2023-02-08","value":27606.46},{"date":"2023-02-09","value":27584.35},{"date":"2023-02-10","value":27670.98},{"date":"2023-02-13","value":27427.32},{"date":"2023-02-14","value":27602.77},{"date":"2023-02-15","value":27501.86},{"date":"2023-02-16","value":27696.44},{"date":"2023-02-17","value":27513.13},{"date":"2023-02-20","value":27531.94},{"date":"2023-02-21","value":27473.1},{"date":"2023-02-22","value":27104.32},{"date":"2023-02-24","value":27453.48},{"date":"2023-02-27","value":27423.96},{"date":"2023-02-28","value":27445.56},{"date":"2023-03-01","value":27516.53},{"date":"2023-03-02","value":27498.87},{"date":"2023-03-03","value":27927.47},{"date":"2023-03-06","value":28237.78},{"date":"2023-03-07","value":28309.16},{"date":"2023-03-08","value":28444.19},{"date":"2023-03-09","value":28623.15},{"date":"2023-03-10","value":28143.97},{"date":"2023-03-13","value":27832.96},{"date":"2023-03-14","value":27222.04},{"date":"2023-03-15","value":27229.48},{"date":"2023-03-16","value":27010.61},{"date":"2023-03-17","value":27333.79},{"date":"2023-03-20","value":26945.67},{"date":"2023-03-22","value":27466.61},{"date":"2023-03-23","value":27419.61},{"date":"2023-03-24","value":27385.25},{"date":"2023-03-27","value":27476.87},{"date":"2023-03-28","value":27518.25},{"date":"2023-03-29","value":27883.78},{"date":"2023-03-30","value":27782.93},{"date":"2023-03-31","value":28041.48},{"date":"2023-04-03","value":28188.15},{"date":"2023-04-04","value":28287.42},{"date":"2023-04-05","value":27813.26},{"date":"2023-04-06","value":27472.63},{"date":"2023-04-07","value":27518.31},{"date":"2023-04-10","value":27633.66},{"date":"2023-04-11","value":27923.37},{"date":"2023-04-12","value":28082.7},{"date":"2023-04-13","value":28156.97},{"date":"2023-04-14","value":28493.47},{"date":"2023-04-17","value":28514.78},{"date":"2023-04-18","value":28658.83},{"date":"2023-04-19","value":28606.76},{"date":"2023-04-20","value":28657.57},{"date":"2023-04-21","value":28564.37},{"date":"2023-04-24","value":28593.52},{"date":"2023-04-25","value":28620.07},{"date":"2023-04-26","value":28416.47},{"date":"2023-04-27","value":28457.68},{"date":"2023-04-28","value":28856.44},{"date":"2023-05-01","value":29123.18},{"date":"2023-05-02","value":29157.95},{"date":"2023-05-08","value":28949.88},{"date":"2023-05-09","value":29242.82},{"date":"2023-05-10","value":29122.18},{"date":"2023-05-11","value":29126.72},{"date":"2023-05-12","value":29388.3},{"date":"2023-05-15","value":29626.34},{"date":"2023-05-16","value":29842.99},{"date":"2023-05-17","value":30093.59},{"date":"2023-05-18","value":30573.93},{"date":"2023-05-19","value":30808.35},{"date":"2023-05-22","value":31086.82},{"date":"2023-05-23","value":30957.77},{"date":"2023-05-24","value":30682.68},{"date":"2023-05-25","value":30801.13},{"date":"2023-05-26","value":30916.31},{"date":"2023-05-29","value":31233.54},{"date":"2023-05-30","value":31328.16},{"date":"2023-05-31","value":30887.88},{"date":"2023-06-01","value":31148.01},{"date":"2023-06-02","value":31524.22},{"date":"2023-06-05","value":32217.43},{"date":"2023-06-06","value":32506.78},{"date":"2023-06-07","value":31913.74},{"date":"2023-06-08","value":31641.27},{"date":"2023-06-09","value":32265.17},{"date":"2023-06-12","value":32434},{"date":"2023-06-13","value":33018.65},{"date":"2023-06-14","value":33502.42},{"date":"2023-06-15","value":33485.49},{"date":"2023-06-16","value":33706.08},{"date":"2023-06-19","value":33370.42},{"date":"2023-06-20","value":33388.91},{"date":"2023-06-21","value":33575.14},{"date":"2023-06-22","value":33264.88},{"date":"2023-06-23","value":32781.54},{"date":"2023-06-26","value":32698.81},{"date":"2023-06-27","value":32538.33},{"date":"2023-06-28","value":33193.99},{"date":"2023-06-29","value":33234.14},{"date":"2023-06-30","value":33189.04},{"date":"2023-07-03","value":33753.33},{"date":"2023-07-04","value":33422.52},{"date":"2023-07-05","value":33338.7},{"date":"2023-07-06","value":32773.02},{"date":"2023-07-07","value":32388.42},{"date":"2023-07-10","value":32189.73},{"date":"2023-07-11","value":32203.57},{"date":"2023-07-12","value":31943.93},{"date":"2023-07-13","value":32419.33},{"date":"2023-07-14","value":32391.26},{"date":"2023-07-18","value":32493.89},{"date":"2023-07-19","value":32896.03},{"date":"2023-07-20","value":32490.52},{"date":"2023-07-21","value":32304.25},{"date":"2023-07-24","value":32700.94},{"date":"2023-07-25","value":32682.51},{"date":"2023-07-26","value":32668.34},{"date":"2023-07-27","value":32891.16},{"date":"2023-07-28","value":32759.23},{"date":"2023-07-31","value":33172.22},{"date":"2023-08-01","value":33476.58},{"date":"2023-08-02","value":32707.69},{"date":"2023-08-03","value":32159.28},{"date":"2023-08-04","value":32192.75},{"date":"2023-08-07","value":32254.56},{"date":"2023-08-08","value":32377.29},{"date":"2023-08-09","value":32204.33},{"date":"2023-08-10","value":32473.65},{"date":"2023-08-14","value":32059.91},{"date":"2023-08-15","value":32238.89},{"date":"2023-08-16","value":31766.82},{"date":"2023-08-17","value":31626},{"date":"2023-08-18","value":31450.76},{"date":"2023-08-21","value":31565.64},{"date":"2023-08-22","value":31856.71},{"date":"2023-08-23","value":32010.26},{"date":"2023-08-24","value":32287.21},{"date":"2023-08-25","value":31624.28},{"date":"2023-08-28","value":32169.99},{"date":"2023-08-29","value":32226.97},{"date":"2023-08-30","value":32333.46},{"date":"2023-08-31","value":32619.34},{"date":"2023-09-01","value":32710.62},{"date":"2023-09-04","value":32939.18},{"date":"2023-09-05","value":33036.76},{"date":"2023-09-06","value":33241.02},{"date":"2023-09-07","value":32991.08},{"date":"2023-09-08","value":32606.84},{"date":"2023-09-11","value":32467.76},{"date":"2023-09-12","value":32776.37},{"date":"2023-09-13","value":32706.52},{"date":"2023-09-14","value":33168.1},{"date":"2023-09-15","value":33533.09},{"date":"2023-09-19","value":33242.59},{"date":"2023-09-20","value":33023.78},{"date":"2023-09-21","value":32571.03},{"date":"2023-09-22","value":32402.41},{"date":"2023-09-25","value":32678.62},{"date":"2023-09-26","value":32315.05},{"date":"2023-09-27","value":32371.9},{"date":"2023-09-28","value":31872.52},{"date":"2023-09-29","value":31857.62},{"date":"2023-10-02","value":31759.88},{"date":"2023-10-03","value":31237.94},{"date":"2023-10-04","value":30526.88},{"date":"2023-10-05","value":31075.36},{"date":"2023-10-06","value":30994.67},{"date":"2023-10-10","value":31746.53},{"date":"2023-10-11","value":31936.51},{"date":"2023-10-12","value":32494.66},{"date":"2023-10-13","value":32315.99},{"date":"2023-10-16","value":31659.03},{"date":"2023-10-17","value":32040.29},{"date":"2023-10-18","value":32042.25},{"date":"2023-10-19","value":31430.62},{"date":"2023-10-20","value":31259.36},{"date":"2023-10-23","value":30999.55},{"date":"2023-10-24","value":31062.35},{"date":"2023-10-25","value":31269.92},{"date":"2023-10-26","value":30601.78},{"date":"2023-10-27","value":30991.69},{"date":"2023-10-30","value":30696.96},{"date":"2023-10-31","value":30858.85},{"date":"2023-11-01","value":31601.65},{"date":"2023-11-02","value":31949.89},{"date":"2023-11-06","value":32708.48},{"date":"2023-11-07","value":32271.82},{"date":"2023-11-08","value":32166.48},{"date":"2023-11-09","value":32646.46},{"date":"2023-11-10","value":32568.11},{"date":"2023-11-13","value":32585.11},{"date":"2023-11-14","value":32695.93},{"date":"2023-11-15","value":33519.7},{"date":"2023-11-16","value":33424.41},{"date":"2023-11-17","value":33585.2},{"date":"2023-11-20","value":33388.03},{"date":"2023-11-21","value":33354.14},{"date":"2023-11-22","value":33451.83},{"date":"2023-11-24","value":33625.53},{"date":"2023-11-27","value":33447.67},{"date":"2023-11-28","value":33408.39},{"date":"2023-11-29","value":33321.22},{"date":"2023-11-30","value":33486.89},{"date":"2023-12-01","value":33431.51},{"date":"2023-12-04","value":33231.27},{"date":"2023-12-05","value":32775.82},{"date":"2023-12-06","value":33445.9},{"date":"2023-12-07","value":32858.31},{"date":"2023-12-08","value":32307.86},{"date":"2023-12-11","value":32791.8},{"date":"2023-12-12","value":32843.7},{"date":"2023-12-13","value":32926.35},{"date":"2023-12-14","value":32686.25},{"date":"2023-12-15","value":32970.55},{"date":"2023-12-18","value":32758.98},{"date":"2023-12-19","value":33219.39},{"date":"2023-12-20","value":33675.94},{"date":"2023-12-21","value":33140.47},{"date":"2023-12-22","value":33169.05},{"date":"2023-12-25","value":33254.03},{"date":"2023-12-26","value":33305.85},{"date":"2023-12-27","value":33681.24},{"date":"2023-12-28","value":33539.62},{"date":"2023-12-29","value":33464.17},{"date":"2024-01-04","value":33288.29},{"date":"2024-01-05","value":33377.42},{"date":"2024-01-09","value":33763.18},{"date":"2024-01-10","value":34441.72},{"date":"2024-01-11","value":35049.86},{"date":"2024-01-12","value":35577.11},{"date":"2024-01-15","value":35901.79},{"date":"2024-01-16","value":35619.18},{"date":"2024-01-17","value":35477.75},{"date":"2024-01-18","value":35466.17},{"date":"2024-01-19","value":35963.27},{"date":"2024-01-22","value":36546.95},{"date":"2024-01-23","value":36517.57},{"date":"2024-01-24","value":36226.48},{"date":"2024-01-25","value":36236.47},{"date":"2024-01-26","value":35751.07},{"date":"2024-01-29","value":36026.94},{"date":"2024-01-30","value":36065.86},{"date":"2024-01-31","value":36286.71},{"date":"2024-02-01","value":36011.46},{"date":"2024-02-02","value":36158.02},{"date":"2024-02-05","value":36354.16},{"date":"2024-02-06","value":36160.66},{"date":"2024-02-07","value":36119.92},{"date":"2024-02-08","value":36863.28},{"date":"2024-02-09","value":36897.42},{"date":"2024-02-13","value":37963.97},{"date":"2024-02-14","value":37703.32},{"date":"2024-02-15","value":38157.94},{"date":"2024-02-16","value":38487.24},{"date":"2024-02-19","value":38470.38},{"date":"2024-02-20","value":38363.61},{"date":"2024-02-21","value":38262.16},{"date":"2024-02-22","value":39098.68},{"date":"2024-02-26","value":39233.71},{"date":"2024-02-27","value":39239.52},{"date":"2024-02-28","value":39208.03},{"date":"2024-02-29","value":39166.19},{"date":"2024-03-01","value":39910.82},{"date":"2024-03-04","value":40109.23},{"date":"2024-03-05","value":40097.63},{"date":"2024-03-06","value":40090.78},{"date":"2024-03-07","value":39598.71},{"date":"2024-03-08","value":39688.94},{"date":"2024-03-11","value":38820.49},{"date":"2024-03-12","value":38797.51},{"date":"2024-03-13","value":38695.97},{"date":"2024-03-14","value":38807.38},{"date":"2024-03-15","value":38707.64},{"date":"2024-03-18","value":39740.44},{"date":"2024-03-19","value":40003.6},{"date":"2024-03-21","value":40815.66},{"date":"2024-03-22","value":40888.43},{"date":"2024-03-25","value":40414.12},{"date":"2024-03-26","value":40398.03},{"date":"2024-03-27","value":40762.73},{"date":"2024-03-28","value":40168.07},{"date":"2024-03-29","value":40369.44},{"date":"2024-04-01","value":39803.09},{"date":"2024-04-02","value":39838.91},{"date":"2024-04-03","value":39451.85},{"date":"2024-04-04","value":39773.14},{"date":"2024-04-05","value":38992.08},{"date":"2024-04-08","value":39347.04},{"date":"2024-04-09","value":39773.13},{"date":"2024-04-10","value":39581.81},{"date":"2024-04-11","value":39442.63},{"date":"2024-04-12","value":39523.55},{"date":"2024-04-15","value":39232.8},{"date":"2024-04-16","value":38471.2},{"date":"2024-04-17","value":37961.8},{"date":"2024-04-18","value":38079.7},{"date":"2024-04-19","value":37068.35},{"date":"2024-04-22","value":37438.61},{"date":"2024-04-23","value":37552.16},{"date":"2024-04-24","value":38460.08},{"date":"2024-04-25","value":37628.48},{"date":"2024-04-26","value":37934.76},{"date":"2024-04-30","value":38405.66},{"date":"2024-05-01","value":38274.05},{"date":"2024-05-02","value":38236.07},{"date":"2024-05-07","value":38835.1},{"date":"2024-05-08","value":38202.37},{"date":"2024-05-09","value":38073.98},{"date":"2024-05-10","value":38229.11},{"date":"2024-05-13","value":38179.46},{"date":"2024-05-14","value":38356.06},{"date":"2024-05-15","value":38385.73},{"date":"2024-05-16","value":38920.26},{"date":"2024-05-17","value":38787.38},{"date":"2024-05-20","value":39069.68},{"date":"2024-05-21","value":38946.93},{"date":"2024-05-22","value":38617.1},{"date":"2024-05-23","value":39103.22},{"date":"2024-05-24","value":38646.11},{"date":"2024-05-27","value":38900.02},{"date":"2024-05-28","value":38855.37},{"date":"2024-05-29","value":38556.87},{"date":"2024-05-30","value":38054.13},{"date":"2024-05-31","value":38487.9},{"date":"2024-06-03","value":38923.03},{"date":"2024-06-04","value":38837.46},{"date":"2024-06-05","value":38490.17},{"date":"2024-06-06","value":38703.51},{"date":"2024-06-07","value":38683.93},{"date":"2024-06-10","value":39038.16},{"date":"2024-06-11","value":39134.79},{"date":"2024-06-12","value":38876.71},{"date":"2024-06-13","value":38720.47},{"date":"2024-06-14","value":38814.56},{"date":"2024-06-17","value":38102.44},{"date":"2024-06-18","value":38482.11},{"date":"2024-06-19","value":38570.76},{"date":"2024-06-20","value":38633.02},{"date":"2024-06-21","value":38596.47},{"date":"2024-06-24","value":38804.65},{"date":"2024-06-25","value":39173.15},{"date":"2024-06-26","value":39667.07},{"date":"2024-06-27","value":39341.54},{"date":"2024-06-28","value":39583.08},{"date":"2024-07-01","value":39631.06},{"date":"2024-07-02","value":40074.69},{"date":"2024-07-03","value":40580.76},{"date":"2024-07-04","value":40913.65},{"date":"2024-07-05","value":40912.37},{"date":"2024-07-08","value":40780.7},{"date":"2024-07-09","value":41580.17},{"date":"2024-07-10","value":41831.99},{"date":"2024-07-11","value":42224.02},{"date":"2024-07-12","value":41190.68},{"date":"2024-07-16","value":41275.08},{"date":"2024-07-17","value":41097.69},{"date":"2024-07-18","value":40126.35},{"date":"2024-07-19","value":40063.79},{"date":"2024-07-22","value":39599},{"date":"2024-07-23","value":39594.39},{"date":"2024-07-24","value":39154.85},{"date":"2024-07-25","value":37869.51},{"date":"2024-07-26","value":37667.41},{"date":"2024-07-29","value":38468.63},{"date":"2024-07-30","value":38525.95},{"date":"2024-07-31","value":39101.82},{"date":"2024-08-01","value":38126.33},{"date":"2024-08-02","value":35909.7},{"date":"2024-08-05","value":31458.42},{"date":"2024-08-06","value":34675.46},{"date":"2024-08-07","value":35089.62},{"date":"2024-08-08","value":34831.15},{"date":"2024-08-09","value":35025},{"date":"2024-08-13","value":36232.51},{"date":"2024-08-14","value":36442.43},{"date":"2024-08-15","value":36726.64},{"date":"2024-08-16","value":38062.67},{"date":"2024-08-19","value":37388.62},{"date":"2024-08-20","value":38062.92},{"date":"2024-08-21","value":37951.8},{"date":"2024-08-22","value":38211.01},{"date":"2024-08-23","value":38364.27},{"date":"2024-08-26","value":38110.22},{"date":"2024-08-27","value":38288.62},{"date":"2024-08-28","value":38371.76},{"date":"2024-08-29","value":38362.53},{"date":"2024-08-30","value":38647.75},{"date":"2024-09-02","value":38700.87},{"date":"2024-09-03","value":38686.31},{"date":"2024-09-04","value":37047.61},{"date":"2024-09-05","value":36657.09},{"date":"2024-09-06","value":36391.47},{"date":"2024-09-09","value":36215.75},{"date":"2024-09-10","value":36159.16},{"date":"2024-09-11","value":35619.77},{"date":"2024-09-12","value":36833.27},{"date":"2024-09-13","value":36581.76},{"date":"2024-09-17","value":36203.22},{"date":"2024-09-18","value":36380.17},{"date":"2024-09-19","value":37155.33},{"date":"2024-09-20","value":37723.91},{"date":"2024-09-24","value":37940.59},{"date":"2024-09-25","value":37870.26},{"date":"2024-09-26","value":38925.63},{"date":"2024-09-27","value":39829.56},{"date":"2024-09-30","value":37919.55},{"date":"2024-10-01","value":38651.97},{"date":"2024-10-02","value":37808.76},{"date":"2024-10-03","value":38552.06},{"date":"2024-10-04","value":38635.62},{"date":"2024-10-07","value":39332.74},{"date":"2024-10-08","value":38937.54},{"date":"2024-10-09","value":39277.96},{"date":"2024-10-10","value":39380.89},{"date":"2024-10-11","value":39605.8},{"date":"2024-10-15","value":39910.55},{"date":"2024-10-16","value":39180.3},{"date":"2024-10-17","value":38911.19},{"date":"2024-10-18","value":38981.75},{"date":"2024-10-21","value":38954.6},{"date":"2024-10-22","value":38411.96},{"date":"2024-10-23","value":38104.86},{"date":"2024-10-24","value":38143.29},{"date":"2024-10-25","value":37913.92},{"date":"2024-10-28","value":38605.53},{"date":"2024-10-29","value":38903.68},{"date":"2024-10-30","value":39277.39},{"date":"2024-10-31","value":39081.25},{"date":"2024-11-01","value":38053.67},{"date":"2024-11-05","value":38474.9},{"date":"2024-11-06","value":39480.67},{"date":"2024-11-07","value":39381.41},{"date":"2024-11-08","value":39500.37},{"date":"2024-11-11","value":39533.32},{"date":"2024-11-12","value":39376.09},{"date":"2024-11-13","value":38721.66},{"date":"2024-11-14","value":38535.7},{"date":"2024-11-15","value":38642.91},{"date":"2024-11-18","value":38220.85},{"date":"2024-11-19","value":38414.43},{"date":"2024-11-20","value":38352.34},{"date":"2024-11-21","value":38026.17},{"date":"2024-11-22","value":38283.85},{"date":"2024-11-25","value":38780.14},{"date":"2024-11-26","value":38442},{"date":"2024-11-27","value":38134.97},{"date":"2024-11-28","value":38349.06},{"date":"2024-11-29","value":38208.03},{"date":"2024-12-02","value":38513.02},{"date":"2024-12-03","value":39248.86},{"date":"2024-12-04","value":39276.39},{"date":"2024-12-05","value":39395.6},{"date":"2024-12-06","value":39091.17},{"date":"2024-12-09","value":39160.5},{"date":"2024-12-10","value":39367.58},{"date":"2024-12-11","value":39372.23},{"date":"2024-12-12","value":39849.14},{"date":"2024-12-13","value":39470.44},{"date":"2024-12-16","value":39457.49},{"date":"2024-12-17","value":39364.68},{"date":"2024-12-18","value":39081.71},{"date":"2024-12-19","value":38813.58},{"date":"2024-12-20","value":38701.9},{"date":"2024-12-23","value":39161.34},{"date":"2024-12-24","value":39036.85},{"date":"2024-12-25","value":39130.43},{"date":"2024-12-26","value":39568.06},{"date":"2024-12-27","value":40281.16},{"date":"2024-12-30","value":39894.54},{"date":"2025-01-06","value":39307.05},{"date":"2025-01-07","value":40083.3},{"date":"2025-01-08","value":39981.06},{"date":"2025-01-09","value":39605.09},{"date":"2025-01-10","value":39190.4},{"date":"2025-01-14","value":38474.3},{"date":"2025-01-15","value":38444.58},{"date":"2025-01-16","value":38572.6},{"date":"2025-01-17","value":38451.46},{"date":"2025-01-20","value":38902.5},{"date":"2025-01-21","value":39027.98},{"date":"2025-01-22","value":39646.25},{"date":"2025-01-23","value":39958.87},{"date":"2025-01-24","value":39931.98},{"date":"2025-01-27","value":39565.8},{"date":"2025-01-28","value":39016.87},{"date":"2025-01-29","value":39414.78},{"date":"2025-01-30","value":39513.97},{"date":"2025-01-31","value":39572.49},{"date":"2025-02-03","value":38520.09},{"date":"2025-02-04","value":38798.37},{"date":"2025-02-05","value":38831.48},{"date":"2025-02-06","value":39066.53},{"date":"2025-02-07","value":38787.02},{"date":"2025-02-10","value":38801.17},{"date":"2025-02-12","value":38963.7},{"date":"2025-02-13","value":39461.47},{"date":"2025-02-14","value":39149.43},{"date":"2025-02-17","value":39174.25},{"date":"2025-02-18","value":39270.4},{"date":"2025-02-19","value":39164.61},{"date":"2025-02-20","value":38678.04},{"date":"2025-02-21","value":38776.94},{"date":"2025-02-25","value":38237.79},{"date":"2025-02-26","value":38142.37},{"date":"2025-02-27","value":38256.17},{"date":"2025-02-28","value":37155.5},{"date":"2025-03-03","value":37785.47},{"date":"2025-03-04","value":37331.18},{"date":"2025-03-05","value":37418.24},{"date":"2025-03-06","value":37704.93},{"date":"2025-03-07","value":36887.17},{"date":"2025-03-10","value":37028.27},{"date":"2025-03-11","value":36793.11},{"date":"2025-03-12","value":36819.09},{"date":"2025-03-13","value":36790.03},{"date":"2025-03-14","value":37053.1},{"date":"2025-03-17","value":37396.52},{"date":"2025-03-18","value":37845.42},{"date":"2025-03-19","value":37751.88},{"date":"2025-03-21","value":37677.06},{"date":"2025-03-24","value":37608.49},{"date":"2025-03-25","value":37780.54},{"date":"2025-03-26","value":38027.29},{"date":"2025-03-27","value":37799.97},{"date":"2025-03-28","value":37120.33},{"date":"2025-03-31","value":35617.56},{"date":"2025-04-01","value":35624.48},{"date":"2025-04-02","value":35725.87},{"date":"2025-04-03","value":34735.93},{"date":"2025-04-04","value":33780.58},{"date":"2025-04-07","value":31136.58},{"date":"2025-04-08","value":33012.58},{"date":"2025-04-09","value":31714.03},{"date":"2025-04-10","value":34609},{"date":"2025-04-11","value":33585.58},{"date":"2025-04-14","value":33982.36},{"date":"2025-04-15","value":34267.54},{"date":"2025-04-16","value":33920.4},{"date":"2025-04-17","value":34377.6},{"date":"2025-04-18","value":34730.28},{"date":"2025-04-21","value":34279.92},{"date":"2025-04-22","value":34220.6},{"date":"2025-04-23","value":34868.63},{"date":"2025-04-24","value":35039.15},{"date":"2025-04-25","value":35705.74},{"date":"2025-04-28","value":35839.99},{"date":"2025-04-30","value":36045.38},{"date":"2025-05-01","value":36452.3},{"date":"2025-05-02","value":36830.69},{"date":"2025-05-07","value":36779.66},{"date":"2025-05-08","value":36928.63},{"date":"2025-05-09","value":37503.33},{"date":"2025-05-12","value":37644.26},{"date":"2025-05-13","value":38183.26},{"date":"2025-05-14","value":38128.13},{"date":"2025-05-15","value":37755.51},{"date":"2025-05-16","value":37753.72},{"date":"2025-05-19","value":37498.63},{"date":"2025-05-20","value":37529.49},{"date":"2025-05-21","value":37298.98},{"date":"2025-05-22","value":36985.87},{"date":"2025-05-23","value":37160.47},{"date":"2025-05-26","value":37531.53},{"date":"2025-05-27","value":37724.11},{"date":"2025-05-28","value":37722.4},{"date":"2025-05-29","value":38432.98},{"date":"2025-05-30","value":37965.1},{"date":"2025-06-02","value":37470.67},{"date":"2025-06-03","value":37446.81},{"date":"2025-06-04","value":37747.45},{"date":"2025-06-05","value":37554.49},{"date":"2025-06-06","value":37741.61},{"date":"2025-06-09","value":38088.57},{"date":"2025-06-10","value":38211.51},{"date":"2025-06-11","value":38421.19},{"date":"2025-06-12","value":38173.09},{"date":"2025-06-13","value":37834.25},{"date":"2025-06-16","value":38311.33},{"date":"2025-06-17","value":38536.74},{"date":"2025-06-18","value":38885.15},{"date":"2025-06-19","value":38488.34},{"date":"2025-06-20","value":38403.23},{"date":"2025-06-23","value":38354.09},{"date":"2025-06-24","value":38790.56},{"date":"2025-06-25","value":38942.07},{"date":"2025-06-26","value":39584.58},{"date":"2025-06-27","value":40150.79},{"date":"2025-06-30","value":40487.39},{"date":"2025-07-01","value":39986.33},{"date":"2025-07-02","value":39762.48},{"date":"2025-07-03","value":39785.9},{"date":"2025-07-04","value":39810.88},{"date":"2025-07-07","value":39587.68},{"date":"2025-07-08","value":39688.81},{"date":"2025-07-09","value":39821.28},{"date":"2025-07-10","value":39646.36},{"date":"2025-07-11","value":39569.68},{"date":"2025-07-14","value":39459.62},{"date":"2025-07-15","value":39678.02},{"date":"2025-07-16","value":39663.4},{"date":"2025-07-17","value":39901.19},{"date":"2025-07-18","value":39819.11},{"date":"2025-07-22","value":39774.92},{"date":"2025-07-23","value":41171.32},{"date":"2025-07-24","value":41826.34},{"date":"2025-07-25","value":41456.23},{"date":"2025-07-28","value":40998.27},{"date":"2025-07-29","value":40674.55},{"date":"2025-07-30","value":40654.7},{"date":"2025-07-31","value":41069.82},{"date":"2025-08-01","value":40799.6},{"date":"2025-08-04","value":40290.7},{"date":"2025-08-05","value":40549.54},{"date":"2025-08-06","value":40794.86},{"date":"2025-08-07","value":41059.15},{"date":"2025-08-08","value":41820.48},{"date":"2025-08-12","value":42718.17},{"date":"2025-08-13","value":43274.67},{"date":"2025-08-14","value":42649.26},{"date":"2025-08-15","value":43378.31},{"date":"2025-08-18","value":43714.31},{"date":"2025-08-19","value":43546.29},{"date":"2025-08-20","value":42888.55},{"date":"2025-08-21","value":42610.17},{"date":"2025-08-22","value":42633.29},{"date":"2025-08-25","value":42807.82},{"date":"2025-08-26","value":42394.4},{"date":"2025-08-27","value":42520.27},{"date":"2025-08-28","value":42828.79},{"date":"2025-08-29","value":42718.47},{"date":"2025-09-01","value":42188.79},{"date":"2025-09-02","value":42310.49},{"date":"2025-09-03","value":41938.89},{"date":"2025-09-04","value":42580.27},{"date":"2025-09-05","value":43018.75},{"date":"2025-09-08","value":43643.81},{"date":"2025-09-09","value":43459.29},{"date":"2025-09-10","value":43837.67},{"date":"2025-09-11","value":44372.5},{"date":"2025-09-12","value":44768.12},{"date":"2025-09-16","value":44902.27},{"date":"2025-09-17","value":44790.38},{"date":"2025-09-18","value":45303.43},{"date":"2025-09-19","value":45045.81},{"date":"2025-09-22","value":45493.66},{"date":"2025-09-24","value":45630.31},{"date":"2025-09-25","value":45754.93},{"date":"2025-09-26","value":45354.99},{"date":"2025-09-29","value":45043.75},{"date":"2025-09-30","value":44932.63},{"date":"2025-10-01","value":44550.85},{"date":"2025-10-02","value":44936.73},{"date":"2025-10-03","value":45769.5},{"date":"2025-10-06","value":47944.76},{"date":"2025-10-07","value":47950.88},{"date":"2025-10-08","value":47734.99},{"date":"2025-10-09","value":48580.44},{"date":"2025-10-10","value":48088.8},{"date":"2025-10-14","value":46847.32},{"date":"2025-10-15","value":47672.67},{"date":"2025-10-16","value":48277.74},{"date":"2025-10-17","value":47582.15},{"date":"2025-10-20","value":49185.5},{"date":"2025-10-21","value":49316.06},{"date":"2025-10-22","value":49307.79},{"date":"2025-10-23","value":48641.61},{"date":"2025-10-24","value":49299.65},{"date":"2025-10-27","value":50512.32},{"date":"2025-10-28","value":50219.18},{"date":"2025-10-29","value":51307.65},{"date":"2025-10-30","value":51325.61},{"date":"2025-10-31","value":52411.34},{"date":"2025-11-04","value":51497.2},{"date":"2025-11-05","value":50212.27},{"date":"2025-11-06","value":50883.68},{"date":"2025-11-07","value":50276.37},{"date":"2025-11-10","value":50911.76},{"date":"2025-11-11","value":50842.93},{"date":"2025-11-12","value":51063.31},{"date":"2025-11-13","value":51281.83},{"date":"2025-11-14","value":50376.53},{"date":"2025-11-17","value":50323.91},{"date":"2025-11-18","value":48702.98},{"date":"2025-11-19","value":48537.7},{"date":"2025-11-20","value":49823.94},{"date":"2025-11-21","value":48625.88},{"date":"2025-11-25","value":48659.52},{"date":"2025-11-26","value":49559.07},{"date":"2025-11-27","value":50167.1},{"date":"2025-11-28","value":50253.91},{"date":"2025-12-01","value":49303.28},{"date":"2025-12-02","value":49303.45},{"date":"2025-12-03","value":49864.68},{"date":"2025-12-04","value":51028.42},{"date":"2025-12-05","value":50491.87},{"date":"2025-12-08","value":50581.94},{"date":"2025-12-09","value":50655.1},{"date":"2025-12-10","value":50602.8},{"date":"2025-12-11","value":50148.82},{"date":"2025-12-12","value":50836.55},{"date":"2025-12-15","value":50168.11},{"date":"2025-12-16","value":49383.29},{"date":"2025-12-17","value":49512.28},{"date":"2025-12-18","value":49001.5},{"date":"2025-12-19","value":49507.21},{"date":"2025-12-22","value":50402.39},{"date":"2025-12-23","value":50412.87},{"date":"2025-12-24","value":50344.1},{"date":"2025-12-25","value":50407.79},{"date":"2025-12-26","value":50750.39},{"date":"2025-12-29","value":50526.92},{"date":"2025-12-30","value":50339.48},{"date":"2026-01-05","value":51832.8},{"date":"2026-01-06","value":52518.08},{"date":"2026-01-07","value":51961.98},{"date":"2026-01-08","value":51117.26},{"date":"2026-01-09","value":51939.89},{"date":"2026-01-13","value":53549.16},{"date":"2026-01-14","value":54341.23},{"date":"2026-01-15","value":54110.5},{"date":"2026-01-16","value":53936.17},{"date":"2026-01-19","value":53583.57},{"date":"2026-01-20","value":52991.1},{"date":"2026-01-21","value":52774.64},{"date":"2026-01-22","value":53688.89},{"date":"2026-01-23","value":53846.87},{"date":"2026-01-26","value":52885.25},{"date":"2026-01-27","value":53333.54},{"date":"2026-01-28","value":53358.71},{"date":"2026-01-29","value":53375.6},{"date":"2026-01-30","value":53322.85},{"date":"2026-02-02","value":52655.18},{"date":"2026-02-03","value":54720.66},{"date":"2026-02-04","value":54293.36},{"date":"2026-02-05","value":53818.04},{"date":"2026-02-06","value":54253.68},{"date":"2026-02-09","value":56363.94},{"date":"2026-02-10","value":57650.54},{"date":"2026-02-12","value":57639.84},{"date":"2026-02-13","value":56941.97},{"date":"2026-02-16","value":56806.41},{"date":"2026-02-17","value":56566.49},{"date":"2026-02-18","value":57143.84},{"date":"2026-02-19","value":57467.83},{"date":"2026-02-20","value":56825.7},{"date":"2026-02-24","value":57321.09},{"date":"2026-02-25","value":58583.12},{"date":"2026-02-26","value":58753.39},{"date":"2026-02-27","value":58850.27},{"date":"2026-03-02","value":58057.24},{"date":"2026-03-03","value":56279.05},{"date":"2026-03-04","value":54245.54},{"date":"2026-03-05","value":55278.06},{"date":"2026-03-06","value":55620.84},{"date":"2026-03-09","value":52728.72},{"date":"2026-03-10","value":54248.39},{"date":"2026-03-11","value":55025.37},{"date":"2026-03-12","value":54452.96},{"date":"2026-03-13","value":53819.61},{"date":"2026-03-16","value":53751.15},{"date":"2026-03-17","value":53700.39},{"date":"2026-03-18","value":55239.4},{"date":"2026-03-19","value":53372.53},{"date":"2026-03-23","value":51515.49},{"date":"2026-03-24","value":52252.28},{"date":"2026-03-25","value":53749.62},{"date":"2026-03-26","value":53603.65},{"date":"2026-03-27","value":53373.07},{"date":"2026-03-30","value":51885.85},{"date":"2026-03-31","value":51063.72},{"date":"2026-04-01","value":53739.68},{"date":"2026-04-02","value":52463.27},{"date":"2026-04-03","value":53123.49},{"date":"2026-04-06","value":53413.68},{"date":"2026-04-07","value":53429.56},{"date":"2026-04-08","value":56308.42},{"date":"2026-04-09","value":55895.32},{"date":"2026-04-10","value":56924.11},{"date":"2026-04-13","value":56502.77},{"date":"2026-04-14","value":57877.39},{"date":"2026-04-15","value":58134.24},{"date":"2026-04-16","value":59518.34},{"date":"2026-04-17","value":58475.9},{"date":"2026-04-20","value":58824.89},{"date":"2026-04-21","value":59349.17},{"date":"2026-04-22","value":59585.86},{"date":"2026-04-23","value":59140.23},{"date":"2026-04-24","value":59716.18},{"date":"2026-04-27","value":60537.36},{"date":"2026-04-28","value":59917.46},{"date":"2026-04-30","value":59284.92},{"date":"2026-05-01","value":59513.12},{"date":"2026-05-07","value":62833.84},{"date":"2026-05-08","value":62713.65},{"date":"2026-05-11","value":62417.88},{"date":"2026-05-12","value":62742.57},{"date":"2026-05-13","value":63272.11},{"date":"2026-05-14","value":62654.05},{"date":"2026-05-15","value":61409.29},{"date":"2026-05-18","value":60815.95},{"date":"2026-05-19","value":60550.59},{"date":"2026-05-20","value":59804.41},{"date":"2026-05-21","value":61684.14},{"date":"2026-05-22","value":63339.07},{"date":"2026-05-25","value":65158.19},{"date":"2026-05-26","value":64996.09},{"date":"2026-05-27","value":64999.41},{"date":"2026-05-28","value":64693.12},{"date":"2026-05-29","value":66329.5},{"date":"2026-06-01","value":66934.33},{"date":"2026-06-02","value":66734.24},{"date":"2026-06-03","value":68402.13},{"date":"2026-06-04","value":67470.69},{"date":"2026-06-05","value":66588.12},{"date":"2026-06-08","value":64024.6},{"date":"2026-06-09","value":65416.63},{"date":"2026-06-10","value":64179.27},{"date":"2026-06-11","value":64217.27},{"date":"2026-06-12","value":66020.04},{"date":"2026-06-15","value":69317.5},{"date":"2026-06-16","value":69404.5},{"date":"2026-06-17","value":69902.25},{"date":"2026-06-18","value":71053.49},{"date":"2026-06-19","value":71250.06},{"date":"2026-06-22","value":72353.96},{"date":"2026-06-23","value":69788.38},{"date":"2026-06-24","value":69174.97},{"date":"2026-06-25","value":72366.34},{"date":"2026-06-26","value":69360.88},{"date":"2026-06-29","value":69468.11},{"date":"2026-06-30","value":70062.32},{"date":"2026-07-01","value":70474.96},{"date":"2026-07-02","value":68733.15},{"date":"2026-07-03","value":69744.07},{"date":"2026-07-06","value":69737.69},{"date":"2026-07-07","value":68256.96},{"date":"2026-07-08","value":66819.05},{"date":"2026-07-09","value":67743.85},{"date":"2026-07-10","value":68557.73},{"date":"2026-07-13","value":67242.73},{"date":"2026-07-14","value":67743.5},{"date":"2026-07-15","value":68751.51},{"date":"2026-07-16","value":66835.54},{"date":"2026-07-17","value":64141.12},{"date":"2026-07-21","value":66232.19},{"date":"2026-07-22","value":66115.6},{"date":"2026-07-23","value":66422.6},{"date":"2026-07-24","value":64611.15},{"date":"2026-07-27","value":64931.19},{"date":"2026-07-28","value":62364.92},{"date":"2026-07-29","value":61434.19},{"date":"2026-07-30","value":61867.43},{"date":"2026-07-31","value":64362.02},{"date":"2026-08-03","value":63754.9},{"date":"2026-08-04","value":63957.53},{"date":"2026-08-05","value":66300.44},{"date":"2026-08-06","value":65683.26},{"date":"2026-08-07","value":65606.71},{"date":"2026-08-10","value":66970.22},{"date":"2026-08-12","value":67524.06},{"date":"2026-08-13","value":68308.59},{"date":"2026-08-14","value":68713.8},{"date":"2026-08-17","value":69220.25},{"date":"2026-08-18","value":67460.73},{"date":"2026-08-19","value":65326.42},{"date":"2026-08-20","value":66216.79},{"date":"2026-08-21","value":66016.36},{"date":"2026-08-24","value":65528.09},{"date":"2026-08-25","value":65856.43},{"date":"2026-08-26","value":66262.16},{"date":"2026-08-27","value":66131.98},{"date":"2026-08-28","value":66405.56},{"date":"2026-08-31","value":66311.93},{"date":"2026-09-01","value":66215.34},{"date":"2026-09-02","value":64325.64},{"date":"2026-09-03","value":64214.48},{"date":"2026-09-04","value":65020.94},{"date":"2026-09-07","value":66399.84},{"date":"2026-09-08","value":65269.33},{"date":"2026-09-09","value":65142.78},{"date":"2026-09-10","value":65270.95},{"date":"2026-09-11","value":64011.34},{"date":"2026-09-14","value":63492.99},{"date":"2026-09-15","value":63484.1},{"date":"2026-09-16","value":63923},{"date":"2026-09-17","value":64136.25},{"date":"2026-09-18","value":65018.95}]}}}