{"success":true,"provider":"static-cache","schema":1,"cachedAt":"2026-09-22T00:21:13.921Z","code":"sp500","preferredSource":"yahoo","sources":{"yahoo":{"source":"yahoo","count":4203,"from":"2010-01-04","to":"2026-09-21","points":[{"date":"2010-01-04","value":1132.98999},{"date":"2010-01-05","value":1136.52002},{"date":"2010-01-06","value":1137.140015},{"date":"2010-01-07","value":1141.689941},{"date":"2010-01-08","value":1144.97998},{"date":"2010-01-11","value":1146.97998},{"date":"2010-01-12","value":1136.219971},{"date":"2010-01-13","value":1145.680054},{"date":"2010-01-14","value":1148.459961},{"date":"2010-01-15","value":1136.030029},{"date":"2010-01-19","value":1150.22998},{"date":"2010-01-20","value":1138.040039},{"date":"2010-01-21","value":1116.47998},{"date":"2010-01-22","value":1091.76001},{"date":"2010-01-25","value":1096.780029},{"date":"2010-01-26","value":1092.170044},{"date":"2010-01-27","value":1097.5},{"date":"2010-01-28","value":1084.530029},{"date":"2010-01-29","value":1073.869995},{"date":"2010-02-01","value":1089.189941},{"date":"2010-02-02","value":1103.319946},{"date":"2010-02-03","value":1097.280029},{"date":"2010-02-04","value":1063.109985},{"date":"2010-02-05","value":1066.189941},{"date":"2010-02-08","value":1056.73999},{"date":"2010-02-09","value":1070.52002},{"date":"2010-02-10","value":1068.130005},{"date":"2010-02-11","value":1078.469971},{"date":"2010-02-12","value":1075.51001},{"date":"2010-02-16","value":1094.869995},{"date":"2010-02-17","value":1099.51001},{"date":"2010-02-18","value":1106.75},{"date":"2010-02-19","value":1109.170044},{"date":"2010-02-22","value":1108.01001},{"date":"2010-02-23","value":1094.599976},{"date":"2010-02-24","value":1105.23999},{"date":"2010-02-25","value":1102.939941},{"date":"2010-02-26","value":1104.48999},{"date":"2010-03-01","value":1115.709961},{"date":"2010-03-02","value":1118.310059},{"date":"2010-03-03","value":1118.790039},{"date":"2010-03-04","value":1122.969971},{"date":"2010-03-05","value":1138.699951},{"date":"2010-03-08","value":1138.5},{"date":"2010-03-09","value":1140.449951},{"date":"2010-03-10","value":1145.609985},{"date":"2010-03-11","value":1150.23999},{"date":"2010-03-12","value":1149.98999},{"date":"2010-03-15","value":1150.51001},{"date":"2010-03-16","value":1159.459961},{"date":"2010-03-17","value":1166.209961},{"date":"2010-03-18","value":1165.829956},{"date":"2010-03-19","value":1159.900024},{"date":"2010-03-22","value":1165.810059},{"date":"2010-03-23","value":1174.170044},{"date":"2010-03-24","value":1167.719971},{"date":"2010-03-25","value":1165.72998},{"date":"2010-03-26","value":1166.589966},{"date":"2010-03-29","value":1173.219971},{"date":"2010-03-30","value":1173.27002},{"date":"2010-03-31","value":1169.430054},{"date":"2010-04-01","value":1178.099976},{"date":"2010-04-05","value":1187.439941},{"date":"2010-04-06","value":1189.439941},{"date":"2010-04-07","value":1182.449951},{"date":"2010-04-08","value":1186.439941},{"date":"2010-04-09","value":1194.369995},{"date":"2010-04-12","value":1196.47998},{"date":"2010-04-13","value":1197.300049},{"date":"2010-04-14","value":1210.650024},{"date":"2010-04-15","value":1211.670044},{"date":"2010-04-16","value":1192.130005},{"date":"2010-04-19","value":1197.52002},{"date":"2010-04-20","value":1207.170044},{"date":"2010-04-21","value":1205.939941},{"date":"2010-04-22","value":1208.670044},{"date":"2010-04-23","value":1217.280029},{"date":"2010-04-26","value":1212.050049},{"date":"2010-04-27","value":1183.709961},{"date":"2010-04-28","value":1191.359985},{"date":"2010-04-29","value":1206.780029},{"date":"2010-04-30","value":1186.689941},{"date":"2010-05-03","value":1202.26001},{"date":"2010-05-04","value":1173.599976},{"date":"2010-05-05","value":1165.869995},{"date":"2010-05-06","value":1128.150024},{"date":"2010-05-07","value":1110.880005},{"date":"2010-05-10","value":1159.72998},{"date":"2010-05-11","value":1155.790039},{"date":"2010-05-12","value":1171.670044},{"date":"2010-05-13","value":1157.439941},{"date":"2010-05-14","value":1135.680054},{"date":"2010-05-17","value":1136.939941},{"date":"2010-05-18","value":1120.800049},{"date":"2010-05-19","value":1115.050049},{"date":"2010-05-20","value":1071.589966},{"date":"2010-05-21","value":1087.689941},{"date":"2010-05-24","value":1073.650024},{"date":"2010-05-25","value":1074.030029},{"date":"2010-05-26","value":1067.949951},{"date":"2010-05-27","value":1103.060059},{"date":"2010-05-28","value":1089.410034},{"date":"2010-06-01","value":1070.709961},{"date":"2010-06-02","value":1098.380005},{"date":"2010-06-03","value":1102.829956},{"date":"2010-06-04","value":1064.880005},{"date":"2010-06-07","value":1050.469971},{"date":"2010-06-08","value":1062},{"date":"2010-06-09","value":1055.689941},{"date":"2010-06-10","value":1086.839966},{"date":"2010-06-11","value":1091.599976},{"date":"2010-06-14","value":1089.630005},{"date":"2010-06-15","value":1115.22998},{"date":"2010-06-16","value":1114.609985},{"date":"2010-06-17","value":1116.040039},{"date":"2010-06-18","value":1117.51001},{"date":"2010-06-21","value":1113.199951},{"date":"2010-06-22","value":1095.310059},{"date":"2010-06-23","value":1092.040039},{"date":"2010-06-24","value":1073.689941},{"date":"2010-06-25","value":1076.76001},{"date":"2010-06-28","value":1074.569946},{"date":"2010-06-29","value":1041.23999},{"date":"2010-06-30","value":1030.709961},{"date":"2010-07-01","value":1027.369995},{"date":"2010-07-02","value":1022.580017},{"date":"2010-07-06","value":1028.060059},{"date":"2010-07-07","value":1060.27002},{"date":"2010-07-08","value":1070.25},{"date":"2010-07-09","value":1077.959961},{"date":"2010-07-12","value":1078.75},{"date":"2010-07-13","value":1095.339966},{"date":"2010-07-14","value":1095.170044},{"date":"2010-07-15","value":1096.47998},{"date":"2010-07-16","value":1064.880005},{"date":"2010-07-19","value":1071.25},{"date":"2010-07-20","value":1083.47998},{"date":"2010-07-21","value":1069.589966},{"date":"2010-07-22","value":1093.670044},{"date":"2010-07-23","value":1102.660034},{"date":"2010-07-26","value":1115.01001},{"date":"2010-07-27","value":1113.839966},{"date":"2010-07-28","value":1106.130005},{"date":"2010-07-29","value":1101.530029},{"date":"2010-07-30","value":1101.599976},{"date":"2010-08-02","value":1125.859985},{"date":"2010-08-03","value":1120.459961},{"date":"2010-08-04","value":1127.23999},{"date":"2010-08-05","value":1125.810059},{"date":"2010-08-06","value":1121.640015},{"date":"2010-08-09","value":1127.790039},{"date":"2010-08-10","value":1121.060059},{"date":"2010-08-11","value":1089.469971},{"date":"2010-08-12","value":1083.609985},{"date":"2010-08-13","value":1079.25},{"date":"2010-08-16","value":1079.380005},{"date":"2010-08-17","value":1092.540039},{"date":"2010-08-18","value":1094.160034},{"date":"2010-08-19","value":1075.630005},{"date":"2010-08-20","value":1071.689941},{"date":"2010-08-23","value":1067.359985},{"date":"2010-08-24","value":1051.869995},{"date":"2010-08-25","value":1055.329956},{"date":"2010-08-26","value":1047.219971},{"date":"2010-08-27","value":1064.589966},{"date":"2010-08-30","value":1048.920044},{"date":"2010-08-31","value":1049.329956},{"date":"2010-09-01","value":1080.290039},{"date":"2010-09-02","value":1090.099976},{"date":"2010-09-03","value":1104.51001},{"date":"2010-09-07","value":1091.839966},{"date":"2010-09-08","value":1098.869995},{"date":"2010-09-09","value":1104.180054},{"date":"2010-09-10","value":1109.550049},{"date":"2010-09-13","value":1121.900024},{"date":"2010-09-14","value":1121.099976},{"date":"2010-09-15","value":1125.069946},{"date":"2010-09-16","value":1124.660034},{"date":"2010-09-17","value":1125.589966},{"date":"2010-09-20","value":1142.709961},{"date":"2010-09-21","value":1139.780029},{"date":"2010-09-22","value":1134.280029},{"date":"2010-09-23","value":1124.829956},{"date":"2010-09-24","value":1148.670044},{"date":"2010-09-27","value":1142.160034},{"date":"2010-09-28","value":1147.699951},{"date":"2010-09-29","value":1144.72998},{"date":"2010-09-30","value":1141.199951},{"date":"2010-10-01","value":1146.23999},{"date":"2010-10-04","value":1137.030029},{"date":"2010-10-05","value":1160.75},{"date":"2010-10-06","value":1159.969971},{"date":"2010-10-07","value":1158.060059},{"date":"2010-10-08","value":1165.150024},{"date":"2010-10-11","value":1165.319946},{"date":"2010-10-12","value":1169.77002},{"date":"2010-10-13","value":1178.099976},{"date":"2010-10-14","value":1173.810059},{"date":"2010-10-15","value":1176.189941},{"date":"2010-10-18","value":1184.709961},{"date":"2010-10-19","value":1165.900024},{"date":"2010-10-20","value":1178.170044},{"date":"2010-10-21","value":1180.26001},{"date":"2010-10-22","value":1183.079956},{"date":"2010-10-25","value":1185.619995},{"date":"2010-10-26","value":1185.640015},{"date":"2010-10-27","value":1182.449951},{"date":"2010-10-28","value":1183.780029},{"date":"2010-10-29","value":1183.26001},{"date":"2010-11-01","value":1184.380005},{"date":"2010-11-02","value":1193.569946},{"date":"2010-11-03","value":1197.959961},{"date":"2010-11-04","value":1221.060059},{"date":"2010-11-05","value":1225.849976},{"date":"2010-11-08","value":1223.25},{"date":"2010-11-09","value":1213.400024},{"date":"2010-11-10","value":1218.709961},{"date":"2010-11-11","value":1213.540039},{"date":"2010-11-12","value":1199.209961},{"date":"2010-11-15","value":1197.75},{"date":"2010-11-16","value":1178.339966},{"date":"2010-11-17","value":1178.589966},{"date":"2010-11-18","value":1196.689941},{"date":"2010-11-19","value":1199.72998},{"date":"2010-11-22","value":1197.839966},{"date":"2010-11-23","value":1180.72998},{"date":"2010-11-24","value":1198.349976},{"date":"2010-11-26","value":1189.400024},{"date":"2010-11-29","value":1187.76001},{"date":"2010-11-30","value":1180.550049},{"date":"2010-12-01","value":1206.069946},{"date":"2010-12-02","value":1221.530029},{"date":"2010-12-03","value":1224.709961},{"date":"2010-12-06","value":1223.119995},{"date":"2010-12-07","value":1223.75},{"date":"2010-12-08","value":1228.280029},{"date":"2010-12-09","value":1233},{"date":"2010-12-10","value":1240.400024},{"date":"2010-12-13","value":1240.459961},{"date":"2010-12-14","value":1241.589966},{"date":"2010-12-15","value":1235.22998},{"date":"2010-12-16","value":1242.869995},{"date":"2010-12-17","value":1243.910034},{"date":"2010-12-20","value":1247.079956},{"date":"2010-12-21","value":1254.599976},{"date":"2010-12-22","value":1258.839966},{"date":"2010-12-23","value":1256.77002},{"date":"2010-12-27","value":1257.540039},{"date":"2010-12-28","value":1258.51001},{"date":"2010-12-29","value":1259.780029},{"date":"2010-12-30","value":1257.880005},{"date":"2010-12-31","value":1257.640015},{"date":"2011-01-03","value":1271.869995},{"date":"2011-01-04","value":1270.199951},{"date":"2011-01-05","value":1276.560059},{"date":"2011-01-06","value":1273.849976},{"date":"2011-01-07","value":1271.5},{"date":"2011-01-10","value":1269.75},{"date":"2011-01-11","value":1274.47998},{"date":"2011-01-12","value":1285.959961},{"date":"2011-01-13","value":1283.76001},{"date":"2011-01-14","value":1293.23999},{"date":"2011-01-18","value":1295.02002},{"date":"2011-01-19","value":1281.920044},{"date":"2011-01-20","value":1280.26001},{"date":"2011-01-21","value":1283.349976},{"date":"2011-01-24","value":1290.839966},{"date":"2011-01-25","value":1291.180054},{"date":"2011-01-26","value":1296.630005},{"date":"2011-01-27","value":1299.540039},{"date":"2011-01-28","value":1276.339966},{"date":"2011-01-31","value":1286.119995},{"date":"2011-02-01","value":1307.589966},{"date":"2011-02-02","value":1304.030029},{"date":"2011-02-03","value":1307.099976},{"date":"2011-02-04","value":1310.869995},{"date":"2011-02-07","value":1319.050049},{"date":"2011-02-08","value":1324.569946},{"date":"2011-02-09","value":1320.880005},{"date":"2011-02-10","value":1321.869995},{"date":"2011-02-11","value":1329.150024},{"date":"2011-02-14","value":1332.319946},{"date":"2011-02-15","value":1328.01001},{"date":"2011-02-16","value":1336.319946},{"date":"2011-02-17","value":1340.430054},{"date":"2011-02-18","value":1343.01001},{"date":"2011-02-22","value":1315.439941},{"date":"2011-02-23","value":1307.400024},{"date":"2011-02-24","value":1306.099976},{"date":"2011-02-25","value":1319.880005},{"date":"2011-02-28","value":1327.219971},{"date":"2011-03-01","value":1306.329956},{"date":"2011-03-02","value":1308.439941},{"date":"2011-03-03","value":1330.969971},{"date":"2011-03-04","value":1321.150024},{"date":"2011-03-07","value":1310.130005},{"date":"2011-03-08","value":1321.819946},{"date":"2011-03-09","value":1320.02002},{"date":"2011-03-10","value":1295.109985},{"date":"2011-03-11","value":1304.280029},{"date":"2011-03-14","value":1296.390015},{"date":"2011-03-15","value":1281.869995},{"date":"2011-03-16","value":1256.880005},{"date":"2011-03-17","value":1273.719971},{"date":"2011-03-18","value":1279.209961},{"date":"2011-03-21","value":1298.380005},{"date":"2011-03-22","value":1293.77002},{"date":"2011-03-23","value":1297.540039},{"date":"2011-03-24","value":1309.660034},{"date":"2011-03-25","value":1313.800049},{"date":"2011-03-28","value":1310.189941},{"date":"2011-03-29","value":1319.439941},{"date":"2011-03-30","value":1328.26001},{"date":"2011-03-31","value":1325.829956},{"date":"2011-04-01","value":1332.410034},{"date":"2011-04-04","value":1332.869995},{"date":"2011-04-05","value":1332.630005},{"date":"2011-04-06","value":1335.540039},{"date":"2011-04-07","value":1333.51001},{"date":"2011-04-08","value":1328.170044},{"date":"2011-04-11","value":1324.459961},{"date":"2011-04-12","value":1314.160034},{"date":"2011-04-13","value":1314.410034},{"date":"2011-04-14","value":1314.52002},{"date":"2011-04-15","value":1319.680054},{"date":"2011-04-18","value":1305.140015},{"date":"2011-04-19","value":1312.619995},{"date":"2011-04-20","value":1330.359985},{"date":"2011-04-21","value":1337.380005},{"date":"2011-04-25","value":1335.25},{"date":"2011-04-26","value":1347.23999},{"date":"2011-04-27","value":1355.660034},{"date":"2011-04-28","value":1360.47998},{"date":"2011-04-29","value":1363.609985},{"date":"2011-05-02","value":1361.219971},{"date":"2011-05-03","value":1356.619995},{"date":"2011-05-04","value":1347.319946},{"date":"2011-05-05","value":1335.099976},{"date":"2011-05-06","value":1340.199951},{"date":"2011-05-09","value":1346.290039},{"date":"2011-05-10","value":1357.160034},{"date":"2011-05-11","value":1342.079956},{"date":"2011-05-12","value":1348.650024},{"date":"2011-05-13","value":1337.77002},{"date":"2011-05-16","value":1329.469971},{"date":"2011-05-17","value":1328.97998},{"date":"2011-05-18","value":1340.680054},{"date":"2011-05-19","value":1343.599976},{"date":"2011-05-20","value":1333.27002},{"date":"2011-05-23","value":1317.369995},{"date":"2011-05-24","value":1316.280029},{"date":"2011-05-25","value":1320.469971},{"date":"2011-05-26","value":1325.689941},{"date":"2011-05-27","value":1331.099976},{"date":"2011-05-31","value":1345.199951},{"date":"2011-06-01","value":1314.550049},{"date":"2011-06-02","value":1312.939941},{"date":"2011-06-03","value":1300.160034},{"date":"2011-06-06","value":1286.170044},{"date":"2011-06-07","value":1284.939941},{"date":"2011-06-08","value":1279.560059},{"date":"2011-06-09","value":1289},{"date":"2011-06-10","value":1270.97998},{"date":"2011-06-13","value":1271.829956},{"date":"2011-06-14","value":1287.869995},{"date":"2011-06-15","value":1265.420044},{"date":"2011-06-16","value":1267.640015},{"date":"2011-06-17","value":1271.5},{"date":"2011-06-20","value":1278.359985},{"date":"2011-06-21","value":1295.52002},{"date":"2011-06-22","value":1287.140015},{"date":"2011-06-23","value":1283.5},{"date":"2011-06-24","value":1268.449951},{"date":"2011-06-27","value":1280.099976},{"date":"2011-06-28","value":1296.670044},{"date":"2011-06-29","value":1307.410034},{"date":"2011-06-30","value":1320.640015},{"date":"2011-07-01","value":1339.670044},{"date":"2011-07-05","value":1337.880005},{"date":"2011-07-06","value":1339.219971},{"date":"2011-07-07","value":1353.219971},{"date":"2011-07-08","value":1343.800049},{"date":"2011-07-11","value":1319.48999},{"date":"2011-07-12","value":1313.640015},{"date":"2011-07-13","value":1317.719971},{"date":"2011-07-14","value":1308.869995},{"date":"2011-07-15","value":1316.140015},{"date":"2011-07-18","value":1305.439941},{"date":"2011-07-19","value":1326.72998},{"date":"2011-07-20","value":1325.839966},{"date":"2011-07-21","value":1343.800049},{"date":"2011-07-22","value":1345.02002},{"date":"2011-07-25","value":1337.430054},{"date":"2011-07-26","value":1331.939941},{"date":"2011-07-27","value":1304.890015},{"date":"2011-07-28","value":1300.670044},{"date":"2011-07-29","value":1292.280029},{"date":"2011-08-01","value":1286.939941},{"date":"2011-08-02","value":1254.050049},{"date":"2011-08-03","value":1260.339966},{"date":"2011-08-04","value":1200.069946},{"date":"2011-08-05","value":1199.380005},{"date":"2011-08-08","value":1119.459961},{"date":"2011-08-09","value":1172.530029},{"date":"2011-08-10","value":1120.76001},{"date":"2011-08-11","value":1172.640015},{"date":"2011-08-12","value":1178.810059},{"date":"2011-08-15","value":1204.48999},{"date":"2011-08-16","value":1192.76001},{"date":"2011-08-17","value":1193.890015},{"date":"2011-08-18","value":1140.650024},{"date":"2011-08-19","value":1123.530029},{"date":"2011-08-22","value":1123.819946},{"date":"2011-08-23","value":1162.349976},{"date":"2011-08-24","value":1177.599976},{"date":"2011-08-25","value":1159.27002},{"date":"2011-08-26","value":1176.800049},{"date":"2011-08-29","value":1210.079956},{"date":"2011-08-30","value":1212.920044},{"date":"2011-08-31","value":1218.890015},{"date":"2011-09-01","value":1204.420044},{"date":"2011-09-02","value":1173.969971},{"date":"2011-09-06","value":1165.23999},{"date":"2011-09-07","value":1198.619995},{"date":"2011-09-08","value":1185.900024},{"date":"2011-09-09","value":1154.22998},{"date":"2011-09-12","value":1162.27002},{"date":"2011-09-13","value":1172.869995},{"date":"2011-09-14","value":1188.680054},{"date":"2011-09-15","value":1209.109985},{"date":"2011-09-16","value":1216.01001},{"date":"2011-09-19","value":1204.089966},{"date":"2011-09-20","value":1202.089966},{"date":"2011-09-21","value":1166.76001},{"date":"2011-09-22","value":1129.560059},{"date":"2011-09-23","value":1136.430054},{"date":"2011-09-26","value":1162.949951},{"date":"2011-09-27","value":1175.380005},{"date":"2011-09-28","value":1151.060059},{"date":"2011-09-29","value":1160.400024},{"date":"2011-09-30","value":1131.420044},{"date":"2011-10-03","value":1099.22998},{"date":"2011-10-04","value":1123.949951},{"date":"2011-10-05","value":1144.030029},{"date":"2011-10-06","value":1164.969971},{"date":"2011-10-07","value":1155.459961},{"date":"2011-10-10","value":1194.890015},{"date":"2011-10-11","value":1195.540039},{"date":"2011-10-12","value":1207.25},{"date":"2011-10-13","value":1203.660034},{"date":"2011-10-14","value":1224.579956},{"date":"2011-10-17","value":1200.859985},{"date":"2011-10-18","value":1225.380005},{"date":"2011-10-19","value":1209.880005},{"date":"2011-10-20","value":1215.390015},{"date":"2011-10-21","value":1238.25},{"date":"2011-10-24","value":1254.189941},{"date":"2011-10-25","value":1229.050049},{"date":"2011-10-26","value":1242},{"date":"2011-10-27","value":1284.589966},{"date":"2011-10-28","value":1285.089966},{"date":"2011-10-31","value":1253.300049},{"date":"2011-11-01","value":1218.280029},{"date":"2011-11-02","value":1237.900024},{"date":"2011-11-03","value":1261.150024},{"date":"2011-11-04","value":1253.22998},{"date":"2011-11-07","value":1261.119995},{"date":"2011-11-08","value":1275.920044},{"date":"2011-11-09","value":1229.099976},{"date":"2011-11-10","value":1239.699951},{"date":"2011-11-11","value":1263.849976},{"date":"2011-11-14","value":1251.780029},{"date":"2011-11-15","value":1257.810059},{"date":"2011-11-16","value":1236.910034},{"date":"2011-11-17","value":1216.130005},{"date":"2011-11-18","value":1215.650024},{"date":"2011-11-21","value":1192.97998},{"date":"2011-11-22","value":1188.040039},{"date":"2011-11-23","value":1161.790039},{"date":"2011-11-25","value":1158.670044},{"date":"2011-11-28","value":1192.550049},{"date":"2011-11-29","value":1195.189941},{"date":"2011-11-30","value":1246.959961},{"date":"2011-12-01","value":1244.579956},{"date":"2011-12-02","value":1244.280029},{"date":"2011-12-05","value":1257.079956},{"date":"2011-12-06","value":1258.469971},{"date":"2011-12-07","value":1261.01001},{"date":"2011-12-08","value":1234.349976},{"date":"2011-12-09","value":1255.189941},{"date":"2011-12-12","value":1236.469971},{"date":"2011-12-13","value":1225.72998},{"date":"2011-12-14","value":1211.819946},{"date":"2011-12-15","value":1215.75},{"date":"2011-12-16","value":1219.660034},{"date":"2011-12-19","value":1205.349976},{"date":"2011-12-20","value":1241.300049},{"date":"2011-12-21","value":1243.719971},{"date":"2011-12-22","value":1254},{"date":"2011-12-23","value":1265.329956},{"date":"2011-12-27","value":1265.430054},{"date":"2011-12-28","value":1249.640015},{"date":"2011-12-29","value":1263.02002},{"date":"2011-12-30","value":1257.599976},{"date":"2012-01-03","value":1277.060059},{"date":"2012-01-04","value":1277.300049},{"date":"2012-01-05","value":1281.060059},{"date":"2012-01-06","value":1277.810059},{"date":"2012-01-09","value":1280.699951},{"date":"2012-01-10","value":1292.079956},{"date":"2012-01-11","value":1292.47998},{"date":"2012-01-12","value":1295.5},{"date":"2012-01-13","value":1289.089966},{"date":"2012-01-17","value":1293.670044},{"date":"2012-01-18","value":1308.040039},{"date":"2012-01-19","value":1314.5},{"date":"2012-01-20","value":1315.380005},{"date":"2012-01-23","value":1316},{"date":"2012-01-24","value":1314.650024},{"date":"2012-01-25","value":1326.060059},{"date":"2012-01-26","value":1318.430054},{"date":"2012-01-27","value":1316.329956},{"date":"2012-01-30","value":1313.01001},{"date":"2012-01-31","value":1312.410034},{"date":"2012-02-01","value":1324.089966},{"date":"2012-02-02","value":1325.540039},{"date":"2012-02-03","value":1344.900024},{"date":"2012-02-06","value":1344.329956},{"date":"2012-02-07","value":1347.050049},{"date":"2012-02-08","value":1349.959961},{"date":"2012-02-09","value":1351.949951},{"date":"2012-02-10","value":1342.640015},{"date":"2012-02-13","value":1351.77002},{"date":"2012-02-14","value":1350.5},{"date":"2012-02-15","value":1343.22998},{"date":"2012-02-16","value":1358.040039},{"date":"2012-02-17","value":1361.22998},{"date":"2012-02-21","value":1362.209961},{"date":"2012-02-22","value":1357.660034},{"date":"2012-02-23","value":1363.459961},{"date":"2012-02-24","value":1365.73999},{"date":"2012-02-27","value":1367.589966},{"date":"2012-02-28","value":1372.180054},{"date":"2012-02-29","value":1365.680054},{"date":"2012-03-01","value":1374.089966},{"date":"2012-03-02","value":1369.630005},{"date":"2012-03-05","value":1364.329956},{"date":"2012-03-06","value":1343.359985},{"date":"2012-03-07","value":1352.630005},{"date":"2012-03-08","value":1365.910034},{"date":"2012-03-09","value":1370.869995},{"date":"2012-03-12","value":1371.089966},{"date":"2012-03-13","value":1395.949951},{"date":"2012-03-14","value":1394.280029},{"date":"2012-03-15","value":1402.599976},{"date":"2012-03-16","value":1404.170044},{"date":"2012-03-19","value":1409.75},{"date":"2012-03-20","value":1405.52002},{"date":"2012-03-21","value":1402.890015},{"date":"2012-03-22","value":1392.780029},{"date":"2012-03-23","value":1397.109985},{"date":"2012-03-26","value":1416.51001},{"date":"2012-03-27","value":1412.52002},{"date":"2012-03-28","value":1405.540039},{"date":"2012-03-29","value":1403.280029},{"date":"2012-03-30","value":1408.469971},{"date":"2012-04-02","value":1419.040039},{"date":"2012-04-03","value":1413.380005},{"date":"2012-04-04","value":1398.959961},{"date":"2012-04-05","value":1398.079956},{"date":"2012-04-09","value":1382.199951},{"date":"2012-04-10","value":1358.589966},{"date":"2012-04-11","value":1368.709961},{"date":"2012-04-12","value":1387.569946},{"date":"2012-04-13","value":1370.26001},{"date":"2012-04-16","value":1369.569946},{"date":"2012-04-17","value":1390.780029},{"date":"2012-04-18","value":1385.140015},{"date":"2012-04-19","value":1376.920044},{"date":"2012-04-20","value":1378.530029},{"date":"2012-04-23","value":1366.939941},{"date":"2012-04-24","value":1371.969971},{"date":"2012-04-25","value":1390.689941},{"date":"2012-04-26","value":1399.97998},{"date":"2012-04-27","value":1403.359985},{"date":"2012-04-30","value":1397.910034},{"date":"2012-05-01","value":1405.819946},{"date":"2012-05-02","value":1402.310059},{"date":"2012-05-03","value":1391.569946},{"date":"2012-05-04","value":1369.099976},{"date":"2012-05-07","value":1369.579956},{"date":"2012-05-08","value":1363.719971},{"date":"2012-05-09","value":1354.579956},{"date":"2012-05-10","value":1357.98999},{"date":"2012-05-11","value":1353.390015},{"date":"2012-05-14","value":1338.349976},{"date":"2012-05-15","value":1330.660034},{"date":"2012-05-16","value":1324.800049},{"date":"2012-05-17","value":1304.859985},{"date":"2012-05-18","value":1295.219971},{"date":"2012-05-21","value":1315.98999},{"date":"2012-05-22","value":1316.630005},{"date":"2012-05-23","value":1318.859985},{"date":"2012-05-24","value":1320.680054},{"date":"2012-05-25","value":1317.819946},{"date":"2012-05-29","value":1332.420044},{"date":"2012-05-30","value":1313.319946},{"date":"2012-05-31","value":1310.329956},{"date":"2012-06-01","value":1278.040039},{"date":"2012-06-04","value":1278.180054},{"date":"2012-06-05","value":1285.5},{"date":"2012-06-06","value":1315.130005},{"date":"2012-06-07","value":1314.98999},{"date":"2012-06-08","value":1325.660034},{"date":"2012-06-11","value":1308.930054},{"date":"2012-06-12","value":1324.180054},{"date":"2012-06-13","value":1314.880005},{"date":"2012-06-14","value":1329.099976},{"date":"2012-06-15","value":1342.839966},{"date":"2012-06-18","value":1344.780029},{"date":"2012-06-19","value":1357.97998},{"date":"2012-06-20","value":1355.689941},{"date":"2012-06-21","value":1325.51001},{"date":"2012-06-22","value":1335.02002},{"date":"2012-06-25","value":1313.719971},{"date":"2012-06-26","value":1319.98999},{"date":"2012-06-27","value":1331.849976},{"date":"2012-06-28","value":1329.040039},{"date":"2012-06-29","value":1362.160034},{"date":"2012-07-02","value":1365.51001},{"date":"2012-07-03","value":1374.02002},{"date":"2012-07-05","value":1367.579956},{"date":"2012-07-06","value":1354.680054},{"date":"2012-07-09","value":1352.459961},{"date":"2012-07-10","value":1341.469971},{"date":"2012-07-11","value":1341.449951},{"date":"2012-07-12","value":1334.76001},{"date":"2012-07-13","value":1356.780029},{"date":"2012-07-16","value":1353.640015},{"date":"2012-07-17","value":1363.670044},{"date":"2012-07-18","value":1372.780029},{"date":"2012-07-19","value":1376.51001},{"date":"2012-07-20","value":1362.660034},{"date":"2012-07-23","value":1350.52002},{"date":"2012-07-24","value":1338.310059},{"date":"2012-07-25","value":1337.890015},{"date":"2012-07-26","value":1360.02002},{"date":"2012-07-27","value":1385.969971},{"date":"2012-07-30","value":1385.300049},{"date":"2012-07-31","value":1379.319946},{"date":"2012-08-01","value":1375.319946},{"date":"2012-08-02","value":1365},{"date":"2012-08-03","value":1390.98999},{"date":"2012-08-06","value":1394.22998},{"date":"2012-08-07","value":1401.349976},{"date":"2012-08-08","value":1402.219971},{"date":"2012-08-09","value":1402.800049},{"date":"2012-08-10","value":1405.869995},{"date":"2012-08-13","value":1404.109985},{"date":"2012-08-14","value":1403.930054},{"date":"2012-08-15","value":1405.530029},{"date":"2012-08-16","value":1415.51001},{"date":"2012-08-17","value":1418.160034},{"date":"2012-08-20","value":1418.130005},{"date":"2012-08-21","value":1413.170044},{"date":"2012-08-22","value":1413.48999},{"date":"2012-08-23","value":1402.079956},{"date":"2012-08-24","value":1411.130005},{"date":"2012-08-27","value":1410.439941},{"date":"2012-08-28","value":1409.300049},{"date":"2012-08-29","value":1410.48999},{"date":"2012-08-30","value":1399.47998},{"date":"2012-08-31","value":1406.579956},{"date":"2012-09-04","value":1404.939941},{"date":"2012-09-05","value":1403.439941},{"date":"2012-09-06","value":1432.119995},{"date":"2012-09-07","value":1437.920044},{"date":"2012-09-10","value":1429.079956},{"date":"2012-09-11","value":1433.560059},{"date":"2012-09-12","value":1436.560059},{"date":"2012-09-13","value":1459.98999},{"date":"2012-09-14","value":1465.77002},{"date":"2012-09-17","value":1461.189941},{"date":"2012-09-18","value":1459.319946},{"date":"2012-09-19","value":1461.050049},{"date":"2012-09-20","value":1460.26001},{"date":"2012-09-21","value":1460.150024},{"date":"2012-09-24","value":1456.890015},{"date":"2012-09-25","value":1441.589966},{"date":"2012-09-26","value":1433.319946},{"date":"2012-09-27","value":1447.150024},{"date":"2012-09-28","value":1440.670044},{"date":"2012-10-01","value":1444.48999},{"date":"2012-10-02","value":1445.75},{"date":"2012-10-03","value":1450.98999},{"date":"2012-10-04","value":1461.400024},{"date":"2012-10-05","value":1460.930054},{"date":"2012-10-08","value":1455.880005},{"date":"2012-10-09","value":1441.47998},{"date":"2012-10-10","value":1432.560059},{"date":"2012-10-11","value":1432.839966},{"date":"2012-10-12","value":1428.589966},{"date":"2012-10-15","value":1440.130005},{"date":"2012-10-16","value":1454.920044},{"date":"2012-10-17","value":1460.910034},{"date":"2012-10-18","value":1457.339966},{"date":"2012-10-19","value":1433.189941},{"date":"2012-10-22","value":1433.819946},{"date":"2012-10-23","value":1413.109985},{"date":"2012-10-24","value":1408.75},{"date":"2012-10-25","value":1412.969971},{"date":"2012-10-26","value":1411.939941},{"date":"2012-10-31","value":1412.160034},{"date":"2012-11-01","value":1427.589966},{"date":"2012-11-02","value":1414.199951},{"date":"2012-11-05","value":1417.26001},{"date":"2012-11-06","value":1428.390015},{"date":"2012-11-07","value":1394.530029},{"date":"2012-11-08","value":1377.51001},{"date":"2012-11-09","value":1379.849976},{"date":"2012-11-12","value":1380.030029},{"date":"2012-11-13","value":1374.530029},{"date":"2012-11-14","value":1355.48999},{"date":"2012-11-15","value":1353.329956},{"date":"2012-11-16","value":1359.880005},{"date":"2012-11-19","value":1386.890015},{"date":"2012-11-20","value":1387.810059},{"date":"2012-11-21","value":1391.030029},{"date":"2012-11-23","value":1409.150024},{"date":"2012-11-26","value":1406.290039},{"date":"2012-11-27","value":1398.939941},{"date":"2012-11-28","value":1409.930054},{"date":"2012-11-29","value":1415.949951},{"date":"2012-11-30","value":1416.180054},{"date":"2012-12-03","value":1409.459961},{"date":"2012-12-04","value":1407.050049},{"date":"2012-12-05","value":1409.280029},{"date":"2012-12-06","value":1413.939941},{"date":"2012-12-07","value":1418.069946},{"date":"2012-12-10","value":1418.550049},{"date":"2012-12-11","value":1427.839966},{"date":"2012-12-12","value":1428.47998},{"date":"2012-12-13","value":1419.449951},{"date":"2012-12-14","value":1413.579956},{"date":"2012-12-17","value":1430.359985},{"date":"2012-12-18","value":1446.790039},{"date":"2012-12-19","value":1435.810059},{"date":"2012-12-20","value":1443.689941},{"date":"2012-12-21","value":1430.150024},{"date":"2012-12-24","value":1426.660034},{"date":"2012-12-26","value":1419.829956},{"date":"2012-12-27","value":1418.099976},{"date":"2012-12-28","value":1402.430054},{"date":"2012-12-31","value":1426.189941},{"date":"2013-01-02","value":1462.420044},{"date":"2013-01-03","value":1459.369995},{"date":"2013-01-04","value":1466.469971},{"date":"2013-01-07","value":1461.890015},{"date":"2013-01-08","value":1457.150024},{"date":"2013-01-09","value":1461.02002},{"date":"2013-01-10","value":1472.119995},{"date":"2013-01-11","value":1472.050049},{"date":"2013-01-14","value":1470.680054},{"date":"2013-01-15","value":1472.339966},{"date":"2013-01-16","value":1472.630005},{"date":"2013-01-17","value":1480.939941},{"date":"2013-01-18","value":1485.97998},{"date":"2013-01-22","value":1492.560059},{"date":"2013-01-23","value":1494.810059},{"date":"2013-01-24","value":1494.819946},{"date":"2013-01-25","value":1502.959961},{"date":"2013-01-28","value":1500.180054},{"date":"2013-01-29","value":1507.839966},{"date":"2013-01-30","value":1501.959961},{"date":"2013-01-31","value":1498.109985},{"date":"2013-02-01","value":1513.170044},{"date":"2013-02-04","value":1495.709961},{"date":"2013-02-05","value":1511.290039},{"date":"2013-02-06","value":1512.119995},{"date":"2013-02-07","value":1509.390015},{"date":"2013-02-08","value":1517.930054},{"date":"2013-02-11","value":1517.01001},{"date":"2013-02-12","value":1519.430054},{"date":"2013-02-13","value":1520.329956},{"date":"2013-02-14","value":1521.380005},{"date":"2013-02-15","value":1519.790039},{"date":"2013-02-19","value":1530.939941},{"date":"2013-02-20","value":1511.949951},{"date":"2013-02-21","value":1502.420044},{"date":"2013-02-22","value":1515.599976},{"date":"2013-02-25","value":1487.849976},{"date":"2013-02-26","value":1496.939941},{"date":"2013-02-27","value":1515.98999},{"date":"2013-02-28","value":1514.680054},{"date":"2013-03-01","value":1518.199951},{"date":"2013-03-04","value":1525.199951},{"date":"2013-03-05","value":1539.790039},{"date":"2013-03-06","value":1541.459961},{"date":"2013-03-07","value":1544.26001},{"date":"2013-03-08","value":1551.180054},{"date":"2013-03-11","value":1556.219971},{"date":"2013-03-12","value":1552.47998},{"date":"2013-03-13","value":1554.52002},{"date":"2013-03-14","value":1563.22998},{"date":"2013-03-15","value":1560.699951},{"date":"2013-03-18","value":1552.099976},{"date":"2013-03-19","value":1548.339966},{"date":"2013-03-20","value":1558.709961},{"date":"2013-03-21","value":1545.800049},{"date":"2013-03-22","value":1556.890015},{"date":"2013-03-25","value":1551.689941},{"date":"2013-03-26","value":1563.77002},{"date":"2013-03-27","value":1562.849976},{"date":"2013-03-28","value":1569.189941},{"date":"2013-04-01","value":1562.170044},{"date":"2013-04-02","value":1570.25},{"date":"2013-04-03","value":1553.689941},{"date":"2013-04-04","value":1559.97998},{"date":"2013-04-05","value":1553.280029},{"date":"2013-04-08","value":1563.069946},{"date":"2013-04-09","value":1568.609985},{"date":"2013-04-10","value":1587.72998},{"date":"2013-04-11","value":1593.369995},{"date":"2013-04-12","value":1588.849976},{"date":"2013-04-15","value":1552.359985},{"date":"2013-04-16","value":1574.569946},{"date":"2013-04-17","value":1552.01001},{"date":"2013-04-18","value":1541.609985},{"date":"2013-04-19","value":1555.25},{"date":"2013-04-22","value":1562.5},{"date":"2013-04-23","value":1578.780029},{"date":"2013-04-24","value":1578.790039},{"date":"2013-04-25","value":1585.160034},{"date":"2013-04-26","value":1582.23999},{"date":"2013-04-29","value":1593.609985},{"date":"2013-04-30","value":1597.569946},{"date":"2013-05-01","value":1582.699951},{"date":"2013-05-02","value":1597.589966},{"date":"2013-05-03","value":1614.420044},{"date":"2013-05-06","value":1617.5},{"date":"2013-05-07","value":1625.959961},{"date":"2013-05-08","value":1632.689941},{"date":"2013-05-09","value":1626.670044},{"date":"2013-05-10","value":1633.699951},{"date":"2013-05-13","value":1633.77002},{"date":"2013-05-14","value":1650.339966},{"date":"2013-05-15","value":1658.780029},{"date":"2013-05-16","value":1650.469971},{"date":"2013-05-17","value":1667.469971},{"date":"2013-05-20","value":1666.290039},{"date":"2013-05-21","value":1669.160034},{"date":"2013-05-22","value":1655.349976},{"date":"2013-05-23","value":1650.51001},{"date":"2013-05-24","value":1649.599976},{"date":"2013-05-28","value":1660.060059},{"date":"2013-05-29","value":1648.359985},{"date":"2013-05-30","value":1654.410034},{"date":"2013-05-31","value":1630.73999},{"date":"2013-06-03","value":1640.420044},{"date":"2013-06-04","value":1631.380005},{"date":"2013-06-05","value":1608.900024},{"date":"2013-06-06","value":1622.560059},{"date":"2013-06-07","value":1643.380005},{"date":"2013-06-10","value":1642.810059},{"date":"2013-06-11","value":1626.130005},{"date":"2013-06-12","value":1612.52002},{"date":"2013-06-13","value":1636.359985},{"date":"2013-06-14","value":1626.72998},{"date":"2013-06-17","value":1639.040039},{"date":"2013-06-18","value":1651.810059},{"date":"2013-06-19","value":1628.930054},{"date":"2013-06-20","value":1588.189941},{"date":"2013-06-21","value":1592.430054},{"date":"2013-06-24","value":1573.089966},{"date":"2013-06-25","value":1588.030029},{"date":"2013-06-26","value":1603.26001},{"date":"2013-06-27","value":1613.199951},{"date":"2013-06-28","value":1606.280029},{"date":"2013-07-01","value":1614.959961},{"date":"2013-07-02","value":1614.079956},{"date":"2013-07-03","value":1615.410034},{"date":"2013-07-05","value":1631.890015},{"date":"2013-07-08","value":1640.459961},{"date":"2013-07-09","value":1652.319946},{"date":"2013-07-10","value":1652.619995},{"date":"2013-07-11","value":1675.02002},{"date":"2013-07-12","value":1680.189941},{"date":"2013-07-15","value":1682.5},{"date":"2013-07-16","value":1676.26001},{"date":"2013-07-17","value":1680.910034},{"date":"2013-07-18","value":1689.369995},{"date":"2013-07-19","value":1692.089966},{"date":"2013-07-22","value":1695.530029},{"date":"2013-07-23","value":1692.390015},{"date":"2013-07-24","value":1685.939941},{"date":"2013-07-25","value":1690.25},{"date":"2013-07-26","value":1691.650024},{"date":"2013-07-29","value":1685.329956},{"date":"2013-07-30","value":1685.959961},{"date":"2013-07-31","value":1685.72998},{"date":"2013-08-01","value":1706.869995},{"date":"2013-08-02","value":1709.670044},{"date":"2013-08-05","value":1707.140015},{"date":"2013-08-06","value":1697.369995},{"date":"2013-08-07","value":1690.910034},{"date":"2013-08-08","value":1697.47998},{"date":"2013-08-09","value":1691.420044},{"date":"2013-08-12","value":1689.469971},{"date":"2013-08-13","value":1694.160034},{"date":"2013-08-14","value":1685.390015},{"date":"2013-08-15","value":1661.319946},{"date":"2013-08-16","value":1655.829956},{"date":"2013-08-19","value":1646.060059},{"date":"2013-08-20","value":1652.349976},{"date":"2013-08-21","value":1642.800049},{"date":"2013-08-22","value":1656.959961},{"date":"2013-08-23","value":1663.5},{"date":"2013-08-26","value":1656.780029},{"date":"2013-08-27","value":1630.47998},{"date":"2013-08-28","value":1634.959961},{"date":"2013-08-29","value":1638.170044},{"date":"2013-08-30","value":1632.969971},{"date":"2013-09-03","value":1639.77002},{"date":"2013-09-04","value":1653.079956},{"date":"2013-09-05","value":1655.079956},{"date":"2013-09-06","value":1655.170044},{"date":"2013-09-09","value":1671.709961},{"date":"2013-09-10","value":1683.98999},{"date":"2013-09-11","value":1689.130005},{"date":"2013-09-12","value":1683.420044},{"date":"2013-09-13","value":1687.98999},{"date":"2013-09-16","value":1697.599976},{"date":"2013-09-17","value":1704.76001},{"date":"2013-09-18","value":1725.52002},{"date":"2013-09-19","value":1722.339966},{"date":"2013-09-20","value":1709.910034},{"date":"2013-09-23","value":1701.839966},{"date":"2013-09-24","value":1697.420044},{"date":"2013-09-25","value":1692.77002},{"date":"2013-09-26","value":1698.670044},{"date":"2013-09-27","value":1691.75},{"date":"2013-09-30","value":1681.550049},{"date":"2013-10-01","value":1695},{"date":"2013-10-02","value":1693.869995},{"date":"2013-10-03","value":1678.660034},{"date":"2013-10-04","value":1690.5},{"date":"2013-10-07","value":1676.119995},{"date":"2013-10-08","value":1655.449951},{"date":"2013-10-09","value":1656.400024},{"date":"2013-10-10","value":1692.560059},{"date":"2013-10-11","value":1703.199951},{"date":"2013-10-14","value":1710.140015},{"date":"2013-10-15","value":1698.060059},{"date":"2013-10-16","value":1721.540039},{"date":"2013-10-17","value":1733.150024},{"date":"2013-10-18","value":1744.5},{"date":"2013-10-21","value":1744.660034},{"date":"2013-10-22","value":1754.670044},{"date":"2013-10-23","value":1746.380005},{"date":"2013-10-24","value":1752.069946},{"date":"2013-10-25","value":1759.77002},{"date":"2013-10-28","value":1762.109985},{"date":"2013-10-29","value":1771.949951},{"date":"2013-10-30","value":1763.310059},{"date":"2013-10-31","value":1756.540039},{"date":"2013-11-01","value":1761.640015},{"date":"2013-11-04","value":1767.930054},{"date":"2013-11-05","value":1762.969971},{"date":"2013-11-06","value":1770.48999},{"date":"2013-11-07","value":1747.150024},{"date":"2013-11-08","value":1770.609985},{"date":"2013-11-11","value":1771.890015},{"date":"2013-11-12","value":1767.689941},{"date":"2013-11-13","value":1782},{"date":"2013-11-14","value":1790.619995},{"date":"2013-11-15","value":1798.180054},{"date":"2013-11-18","value":1791.530029},{"date":"2013-11-19","value":1787.869995},{"date":"2013-11-20","value":1781.369995},{"date":"2013-11-21","value":1795.849976},{"date":"2013-11-22","value":1804.76001},{"date":"2013-11-25","value":1802.47998},{"date":"2013-11-26","value":1802.75},{"date":"2013-11-27","value":1807.22998},{"date":"2013-11-29","value":1805.810059},{"date":"2013-12-02","value":1800.900024},{"date":"2013-12-03","value":1795.150024},{"date":"2013-12-04","value":1792.810059},{"date":"2013-12-05","value":1785.030029},{"date":"2013-12-06","value":1805.089966},{"date":"2013-12-09","value":1808.369995},{"date":"2013-12-10","value":1802.619995},{"date":"2013-12-11","value":1782.219971},{"date":"2013-12-12","value":1775.5},{"date":"2013-12-13","value":1775.319946},{"date":"2013-12-16","value":1786.540039},{"date":"2013-12-17","value":1781},{"date":"2013-12-18","value":1810.650024},{"date":"2013-12-19","value":1809.599976},{"date":"2013-12-20","value":1818.319946},{"date":"2013-12-23","value":1827.98999},{"date":"2013-12-24","value":1833.319946},{"date":"2013-12-26","value":1842.02002},{"date":"2013-12-27","value":1841.400024},{"date":"2013-12-30","value":1841.069946},{"date":"2013-12-31","value":1848.359985},{"date":"2014-01-02","value":1831.97998},{"date":"2014-01-03","value":1831.369995},{"date":"2014-01-06","value":1826.77002},{"date":"2014-01-07","value":1837.880005},{"date":"2014-01-08","value":1837.48999},{"date":"2014-01-09","value":1838.130005},{"date":"2014-01-10","value":1842.369995},{"date":"2014-01-13","value":1819.199951},{"date":"2014-01-14","value":1838.880005},{"date":"2014-01-15","value":1848.380005},{"date":"2014-01-16","value":1845.890015},{"date":"2014-01-17","value":1838.699951},{"date":"2014-01-21","value":1843.800049},{"date":"2014-01-22","value":1844.859985},{"date":"2014-01-23","value":1828.459961},{"date":"2014-01-24","value":1790.290039},{"date":"2014-01-27","value":1781.560059},{"date":"2014-01-28","value":1792.5},{"date":"2014-01-29","value":1774.199951},{"date":"2014-01-30","value":1794.189941},{"date":"2014-01-31","value":1782.589966},{"date":"2014-02-03","value":1741.890015},{"date":"2014-02-04","value":1755.199951},{"date":"2014-02-05","value":1751.640015},{"date":"2014-02-06","value":1773.430054},{"date":"2014-02-07","value":1797.02002},{"date":"2014-02-10","value":1799.839966},{"date":"2014-02-11","value":1819.75},{"date":"2014-02-12","value":1819.26001},{"date":"2014-02-13","value":1829.829956},{"date":"2014-02-14","value":1838.630005},{"date":"2014-02-18","value":1840.76001},{"date":"2014-02-19","value":1828.75},{"date":"2014-02-20","value":1839.780029},{"date":"2014-02-21","value":1836.25},{"date":"2014-02-24","value":1847.609985},{"date":"2014-02-25","value":1845.119995},{"date":"2014-02-26","value":1845.160034},{"date":"2014-02-27","value":1854.290039},{"date":"2014-02-28","value":1859.449951},{"date":"2014-03-03","value":1845.72998},{"date":"2014-03-04","value":1873.910034},{"date":"2014-03-05","value":1873.810059},{"date":"2014-03-06","value":1877.030029},{"date":"2014-03-07","value":1878.040039},{"date":"2014-03-10","value":1877.170044},{"date":"2014-03-11","value":1867.630005},{"date":"2014-03-12","value":1868.199951},{"date":"2014-03-13","value":1846.339966},{"date":"2014-03-14","value":1841.130005},{"date":"2014-03-17","value":1858.829956},{"date":"2014-03-18","value":1872.25},{"date":"2014-03-19","value":1860.77002},{"date":"2014-03-20","value":1872.01001},{"date":"2014-03-21","value":1866.52002},{"date":"2014-03-24","value":1857.439941},{"date":"2014-03-25","value":1865.619995},{"date":"2014-03-26","value":1852.560059},{"date":"2014-03-27","value":1849.040039},{"date":"2014-03-28","value":1857.619995},{"date":"2014-03-31","value":1872.339966},{"date":"2014-04-01","value":1885.52002},{"date":"2014-04-02","value":1890.900024},{"date":"2014-04-03","value":1888.77002},{"date":"2014-04-04","value":1865.089966},{"date":"2014-04-07","value":1845.040039},{"date":"2014-04-08","value":1851.959961},{"date":"2014-04-09","value":1872.180054},{"date":"2014-04-10","value":1833.079956},{"date":"2014-04-11","value":1815.689941},{"date":"2014-04-14","value":1830.609985},{"date":"2014-04-15","value":1842.97998},{"date":"2014-04-16","value":1862.310059},{"date":"2014-04-17","value":1864.849976},{"date":"2014-04-21","value":1871.890015},{"date":"2014-04-22","value":1879.550049},{"date":"2014-04-23","value":1875.390015},{"date":"2014-04-24","value":1878.609985},{"date":"2014-04-25","value":1863.400024},{"date":"2014-04-28","value":1869.430054},{"date":"2014-04-29","value":1878.329956},{"date":"2014-04-30","value":1883.949951},{"date":"2014-05-01","value":1883.680054},{"date":"2014-05-02","value":1881.140015},{"date":"2014-05-05","value":1884.660034},{"date":"2014-05-06","value":1867.719971},{"date":"2014-05-07","value":1878.209961},{"date":"2014-05-08","value":1875.630005},{"date":"2014-05-09","value":1878.47998},{"date":"2014-05-12","value":1896.650024},{"date":"2014-05-13","value":1897.449951},{"date":"2014-05-14","value":1888.530029},{"date":"2014-05-15","value":1870.849976},{"date":"2014-05-16","value":1877.859985},{"date":"2014-05-19","value":1885.079956},{"date":"2014-05-20","value":1872.829956},{"date":"2014-05-21","value":1888.030029},{"date":"2014-05-22","value":1892.48999},{"date":"2014-05-23","value":1900.530029},{"date":"2014-05-27","value":1911.910034},{"date":"2014-05-28","value":1909.780029},{"date":"2014-05-29","value":1920.030029},{"date":"2014-05-30","value":1923.569946},{"date":"2014-06-02","value":1924.969971},{"date":"2014-06-03","value":1924.23999},{"date":"2014-06-04","value":1927.880005},{"date":"2014-06-05","value":1940.459961},{"date":"2014-06-06","value":1949.439941},{"date":"2014-06-09","value":1951.27002},{"date":"2014-06-10","value":1950.790039},{"date":"2014-06-11","value":1943.890015},{"date":"2014-06-12","value":1930.109985},{"date":"2014-06-13","value":1936.160034},{"date":"2014-06-16","value":1937.780029},{"date":"2014-06-17","value":1941.98999},{"date":"2014-06-18","value":1956.97998},{"date":"2014-06-19","value":1959.47998},{"date":"2014-06-20","value":1962.869995},{"date":"2014-06-23","value":1962.609985},{"date":"2014-06-24","value":1949.97998},{"date":"2014-06-25","value":1959.530029},{"date":"2014-06-26","value":1957.219971},{"date":"2014-06-27","value":1960.959961},{"date":"2014-06-30","value":1960.22998},{"date":"2014-07-01","value":1973.319946},{"date":"2014-07-02","value":1974.619995},{"date":"2014-07-03","value":1985.439941},{"date":"2014-07-07","value":1977.650024},{"date":"2014-07-08","value":1963.709961},{"date":"2014-07-09","value":1972.829956},{"date":"2014-07-10","value":1964.680054},{"date":"2014-07-11","value":1967.569946},{"date":"2014-07-14","value":1977.099976},{"date":"2014-07-15","value":1973.280029},{"date":"2014-07-16","value":1981.569946},{"date":"2014-07-17","value":1958.119995},{"date":"2014-07-18","value":1978.219971},{"date":"2014-07-21","value":1973.630005},{"date":"2014-07-22","value":1983.530029},{"date":"2014-07-23","value":1987.01001},{"date":"2014-07-24","value":1987.97998},{"date":"2014-07-25","value":1978.339966},{"date":"2014-07-28","value":1978.910034},{"date":"2014-07-29","value":1969.949951},{"date":"2014-07-30","value":1970.069946},{"date":"2014-07-31","value":1930.670044},{"date":"2014-08-01","value":1925.150024},{"date":"2014-08-04","value":1938.98999},{"date":"2014-08-05","value":1920.209961},{"date":"2014-08-06","value":1920.23999},{"date":"2014-08-07","value":1909.569946},{"date":"2014-08-08","value":1931.589966},{"date":"2014-08-11","value":1936.920044},{"date":"2014-08-12","value":1933.75},{"date":"2014-08-13","value":1946.719971},{"date":"2014-08-14","value":1955.180054},{"date":"2014-08-15","value":1955.060059},{"date":"2014-08-18","value":1971.73999},{"date":"2014-08-19","value":1981.599976},{"date":"2014-08-20","value":1986.51001},{"date":"2014-08-21","value":1992.369995},{"date":"2014-08-22","value":1988.400024},{"date":"2014-08-25","value":1997.920044},{"date":"2014-08-26","value":2000.02002},{"date":"2014-08-27","value":2000.119995},{"date":"2014-08-28","value":1996.73999},{"date":"2014-08-29","value":2003.369995},{"date":"2014-09-02","value":2002.280029},{"date":"2014-09-03","value":2000.719971},{"date":"2014-09-04","value":1997.650024},{"date":"2014-09-05","value":2007.709961},{"date":"2014-09-08","value":2001.540039},{"date":"2014-09-09","value":1988.439941},{"date":"2014-09-10","value":1995.689941},{"date":"2014-09-11","value":1997.449951},{"date":"2014-09-12","value":1985.540039},{"date":"2014-09-15","value":1984.130005},{"date":"2014-09-16","value":1998.97998},{"date":"2014-09-17","value":2001.569946},{"date":"2014-09-18","value":2011.359985},{"date":"2014-09-19","value":2010.400024},{"date":"2014-09-22","value":1994.290039},{"date":"2014-09-23","value":1982.77002},{"date":"2014-09-24","value":1998.300049},{"date":"2014-09-25","value":1965.98999},{"date":"2014-09-26","value":1982.849976},{"date":"2014-09-29","value":1977.800049},{"date":"2014-09-30","value":1972.290039},{"date":"2014-10-01","value":1946.160034},{"date":"2014-10-02","value":1946.170044},{"date":"2014-10-03","value":1967.900024},{"date":"2014-10-06","value":1964.819946},{"date":"2014-10-07","value":1935.099976},{"date":"2014-10-08","value":1968.890015},{"date":"2014-10-09","value":1928.209961},{"date":"2014-10-10","value":1906.130005},{"date":"2014-10-13","value":1874.73999},{"date":"2014-10-14","value":1877.699951},{"date":"2014-10-15","value":1862.48999},{"date":"2014-10-16","value":1862.76001},{"date":"2014-10-17","value":1886.76001},{"date":"2014-10-20","value":1904.01001},{"date":"2014-10-21","value":1941.280029},{"date":"2014-10-22","value":1927.109985},{"date":"2014-10-23","value":1950.819946},{"date":"2014-10-24","value":1964.579956},{"date":"2014-10-27","value":1961.630005},{"date":"2014-10-28","value":1985.050049},{"date":"2014-10-29","value":1982.300049},{"date":"2014-10-30","value":1994.650024},{"date":"2014-10-31","value":2018.050049},{"date":"2014-11-03","value":2017.810059},{"date":"2014-11-04","value":2012.099976},{"date":"2014-11-05","value":2023.569946},{"date":"2014-11-06","value":2031.209961},{"date":"2014-11-07","value":2031.920044},{"date":"2014-11-10","value":2038.26001},{"date":"2014-11-11","value":2039.680054},{"date":"2014-11-12","value":2038.25},{"date":"2014-11-13","value":2039.329956},{"date":"2014-11-14","value":2039.819946},{"date":"2014-11-17","value":2041.319946},{"date":"2014-11-18","value":2051.800049},{"date":"2014-11-19","value":2048.719971},{"date":"2014-11-20","value":2052.75},{"date":"2014-11-21","value":2063.5},{"date":"2014-11-24","value":2069.409912},{"date":"2014-11-25","value":2067.030029},{"date":"2014-11-26","value":2072.830078},{"date":"2014-11-28","value":2067.560059},{"date":"2014-12-01","value":2053.439941},{"date":"2014-12-02","value":2066.550049},{"date":"2014-12-03","value":2074.330078},{"date":"2014-12-04","value":2071.919922},{"date":"2014-12-05","value":2075.370117},{"date":"2014-12-08","value":2060.310059},{"date":"2014-12-09","value":2059.820068},{"date":"2014-12-10","value":2026.140015},{"date":"2014-12-11","value":2035.329956},{"date":"2014-12-12","value":2002.329956},{"date":"2014-12-15","value":1989.630005},{"date":"2014-12-16","value":1972.73999},{"date":"2014-12-17","value":2012.890015},{"date":"2014-12-18","value":2061.22998},{"date":"2014-12-19","value":2070.649902},{"date":"2014-12-22","value":2078.540039},{"date":"2014-12-23","value":2082.169922},{"date":"2014-12-24","value":2081.879883},{"date":"2014-12-26","value":2088.77002},{"date":"2014-12-29","value":2090.570068},{"date":"2014-12-30","value":2080.350098},{"date":"2014-12-31","value":2058.899902},{"date":"2015-01-02","value":2058.199951},{"date":"2015-01-05","value":2020.579956},{"date":"2015-01-06","value":2002.609985},{"date":"2015-01-07","value":2025.900024},{"date":"2015-01-08","value":2062.139893},{"date":"2015-01-09","value":2044.810059},{"date":"2015-01-12","value":2028.26001},{"date":"2015-01-13","value":2023.030029},{"date":"2015-01-14","value":2011.27002},{"date":"2015-01-15","value":1992.670044},{"date":"2015-01-16","value":2019.420044},{"date":"2015-01-20","value":2022.550049},{"date":"2015-01-21","value":2032.119995},{"date":"2015-01-22","value":2063.149902},{"date":"2015-01-23","value":2051.820068},{"date":"2015-01-26","value":2057.090088},{"date":"2015-01-27","value":2029.550049},{"date":"2015-01-28","value":2002.160034},{"date":"2015-01-29","value":2021.25},{"date":"2015-01-30","value":1994.98999},{"date":"2015-02-02","value":2020.849976},{"date":"2015-02-03","value":2050.030029},{"date":"2015-02-04","value":2041.51001},{"date":"2015-02-05","value":2062.52002},{"date":"2015-02-06","value":2055.469971},{"date":"2015-02-09","value":2046.73999},{"date":"2015-02-10","value":2068.590088},{"date":"2015-02-11","value":2068.530029},{"date":"2015-02-12","value":2088.47998},{"date":"2015-02-13","value":2096.98999},{"date":"2015-02-17","value":2100.340088},{"date":"2015-02-18","value":2099.679932},{"date":"2015-02-19","value":2097.449951},{"date":"2015-02-20","value":2110.300049},{"date":"2015-02-23","value":2109.659912},{"date":"2015-02-24","value":2115.47998},{"date":"2015-02-25","value":2113.860107},{"date":"2015-02-26","value":2110.73999},{"date":"2015-02-27","value":2104.5},{"date":"2015-03-02","value":2117.389893},{"date":"2015-03-03","value":2107.780029},{"date":"2015-03-04","value":2098.530029},{"date":"2015-03-05","value":2101.040039},{"date":"2015-03-06","value":2071.26001},{"date":"2015-03-09","value":2079.429932},{"date":"2015-03-10","value":2044.160034},{"date":"2015-03-11","value":2040.23999},{"date":"2015-03-12","value":2065.949951},{"date":"2015-03-13","value":2053.399902},{"date":"2015-03-16","value":2081.189941},{"date":"2015-03-17","value":2074.280029},{"date":"2015-03-18","value":2099.5},{"date":"2015-03-19","value":2089.27002},{"date":"2015-03-20","value":2108.100098},{"date":"2015-03-23","value":2104.419922},{"date":"2015-03-24","value":2091.5},{"date":"2015-03-25","value":2061.050049},{"date":"2015-03-26","value":2056.149902},{"date":"2015-03-27","value":2061.02002},{"date":"2015-03-30","value":2086.23999},{"date":"2015-03-31","value":2067.889893},{"date":"2015-04-01","value":2059.689941},{"date":"2015-04-02","value":2066.959961},{"date":"2015-04-06","value":2080.620117},{"date":"2015-04-07","value":2076.330078},{"date":"2015-04-08","value":2081.899902},{"date":"2015-04-09","value":2091.179932},{"date":"2015-04-10","value":2102.060059},{"date":"2015-04-13","value":2092.429932},{"date":"2015-04-14","value":2095.840088},{"date":"2015-04-15","value":2106.629883},{"date":"2015-04-16","value":2104.98999},{"date":"2015-04-17","value":2081.179932},{"date":"2015-04-20","value":2100.399902},{"date":"2015-04-21","value":2097.290039},{"date":"2015-04-22","value":2107.959961},{"date":"2015-04-23","value":2112.929932},{"date":"2015-04-24","value":2117.689941},{"date":"2015-04-27","value":2108.919922},{"date":"2015-04-28","value":2114.76001},{"date":"2015-04-29","value":2106.850098},{"date":"2015-04-30","value":2085.51001},{"date":"2015-05-01","value":2108.290039},{"date":"2015-05-04","value":2114.48999},{"date":"2015-05-05","value":2089.459961},{"date":"2015-05-06","value":2080.149902},{"date":"2015-05-07","value":2088},{"date":"2015-05-08","value":2116.100098},{"date":"2015-05-11","value":2105.330078},{"date":"2015-05-12","value":2099.120117},{"date":"2015-05-13","value":2098.47998},{"date":"2015-05-14","value":2121.100098},{"date":"2015-05-15","value":2122.72998},{"date":"2015-05-18","value":2129.199951},{"date":"2015-05-19","value":2127.830078},{"date":"2015-05-20","value":2125.850098},{"date":"2015-05-21","value":2130.820068},{"date":"2015-05-22","value":2126.060059},{"date":"2015-05-26","value":2104.199951},{"date":"2015-05-27","value":2123.47998},{"date":"2015-05-28","value":2120.790039},{"date":"2015-05-29","value":2107.389893},{"date":"2015-06-01","value":2111.72998},{"date":"2015-06-02","value":2109.600098},{"date":"2015-06-03","value":2114.070068},{"date":"2015-06-04","value":2095.840088},{"date":"2015-06-05","value":2092.830078},{"date":"2015-06-08","value":2079.280029},{"date":"2015-06-09","value":2080.149902},{"date":"2015-06-10","value":2105.199951},{"date":"2015-06-11","value":2108.860107},{"date":"2015-06-12","value":2094.110107},{"date":"2015-06-15","value":2084.429932},{"date":"2015-06-16","value":2096.290039},{"date":"2015-06-17","value":2100.439941},{"date":"2015-06-18","value":2121.23999},{"date":"2015-06-19","value":2109.98999},{"date":"2015-06-22","value":2122.850098},{"date":"2015-06-23","value":2124.199951},{"date":"2015-06-24","value":2108.580078},{"date":"2015-06-25","value":2102.310059},{"date":"2015-06-26","value":2101.48999},{"date":"2015-06-29","value":2057.639893},{"date":"2015-06-30","value":2063.110107},{"date":"2015-07-01","value":2077.419922},{"date":"2015-07-02","value":2076.780029},{"date":"2015-07-06","value":2068.76001},{"date":"2015-07-07","value":2081.340088},{"date":"2015-07-08","value":2046.680054},{"date":"2015-07-09","value":2051.310059},{"date":"2015-07-10","value":2076.620117},{"date":"2015-07-13","value":2099.600098},{"date":"2015-07-14","value":2108.949951},{"date":"2015-07-15","value":2107.399902},{"date":"2015-07-16","value":2124.290039},{"date":"2015-07-17","value":2126.639893},{"date":"2015-07-20","value":2128.280029},{"date":"2015-07-21","value":2119.209961},{"date":"2015-07-22","value":2114.149902},{"date":"2015-07-23","value":2102.149902},{"date":"2015-07-24","value":2079.649902},{"date":"2015-07-27","value":2067.639893},{"date":"2015-07-28","value":2093.25},{"date":"2015-07-29","value":2108.570068},{"date":"2015-07-30","value":2108.629883},{"date":"2015-07-31","value":2103.840088},{"date":"2015-08-03","value":2098.040039},{"date":"2015-08-04","value":2093.320068},{"date":"2015-08-05","value":2099.840088},{"date":"2015-08-06","value":2083.560059},{"date":"2015-08-07","value":2077.570068},{"date":"2015-08-10","value":2104.179932},{"date":"2015-08-11","value":2084.070068},{"date":"2015-08-12","value":2086.050049},{"date":"2015-08-13","value":2083.389893},{"date":"2015-08-14","value":2091.540039},{"date":"2015-08-17","value":2102.439941},{"date":"2015-08-18","value":2096.919922},{"date":"2015-08-19","value":2079.610107},{"date":"2015-08-20","value":2035.72998},{"date":"2015-08-21","value":1970.890015},{"date":"2015-08-24","value":1893.209961},{"date":"2015-08-25","value":1867.609985},{"date":"2015-08-26","value":1940.51001},{"date":"2015-08-27","value":1987.660034},{"date":"2015-08-28","value":1988.869995},{"date":"2015-08-31","value":1972.180054},{"date":"2015-09-01","value":1913.849976},{"date":"2015-09-02","value":1948.859985},{"date":"2015-09-03","value":1951.130005},{"date":"2015-09-04","value":1921.219971},{"date":"2015-09-08","value":1969.410034},{"date":"2015-09-09","value":1942.040039},{"date":"2015-09-10","value":1952.290039},{"date":"2015-09-11","value":1961.050049},{"date":"2015-09-14","value":1953.030029},{"date":"2015-09-15","value":1978.089966},{"date":"2015-09-16","value":1995.310059},{"date":"2015-09-17","value":1990.199951},{"date":"2015-09-18","value":1958.030029},{"date":"2015-09-21","value":1966.969971},{"date":"2015-09-22","value":1942.73999},{"date":"2015-09-23","value":1938.76001},{"date":"2015-09-24","value":1932.23999},{"date":"2015-09-25","value":1931.339966},{"date":"2015-09-28","value":1881.77002},{"date":"2015-09-29","value":1884.089966},{"date":"2015-09-30","value":1920.030029},{"date":"2015-10-01","value":1923.819946},{"date":"2015-10-02","value":1951.359985},{"date":"2015-10-05","value":1987.050049},{"date":"2015-10-06","value":1979.920044},{"date":"2015-10-07","value":1995.829956},{"date":"2015-10-08","value":2013.430054},{"date":"2015-10-09","value":2014.890015},{"date":"2015-10-12","value":2017.459961},{"date":"2015-10-13","value":2003.689941},{"date":"2015-10-14","value":1994.23999},{"date":"2015-10-15","value":2023.859985},{"date":"2015-10-16","value":2033.109985},{"date":"2015-10-19","value":2033.660034},{"date":"2015-10-20","value":2030.77002},{"date":"2015-10-21","value":2018.939941},{"date":"2015-10-22","value":2052.51001},{"date":"2015-10-23","value":2075.149902},{"date":"2015-10-26","value":2071.179932},{"date":"2015-10-27","value":2065.889893},{"date":"2015-10-28","value":2090.350098},{"date":"2015-10-29","value":2089.409912},{"date":"2015-10-30","value":2079.360107},{"date":"2015-11-02","value":2104.050049},{"date":"2015-11-03","value":2109.790039},{"date":"2015-11-04","value":2102.310059},{"date":"2015-11-05","value":2099.929932},{"date":"2015-11-06","value":2099.199951},{"date":"2015-11-09","value":2078.580078},{"date":"2015-11-10","value":2081.719971},{"date":"2015-11-11","value":2075},{"date":"2015-11-12","value":2045.969971},{"date":"2015-11-13","value":2023.040039},{"date":"2015-11-16","value":2053.189941},{"date":"2015-11-17","value":2050.439941},{"date":"2015-11-18","value":2083.580078},{"date":"2015-11-19","value":2081.23999},{"date":"2015-11-20","value":2089.169922},{"date":"2015-11-23","value":2086.590088},{"date":"2015-11-24","value":2089.139893},{"date":"2015-11-25","value":2088.870117},{"date":"2015-11-27","value":2090.110107},{"date":"2015-11-30","value":2080.409912},{"date":"2015-12-01","value":2102.629883},{"date":"2015-12-02","value":2079.51001},{"date":"2015-12-03","value":2049.620117},{"date":"2015-12-04","value":2091.689941},{"date":"2015-12-07","value":2077.070068},{"date":"2015-12-08","value":2063.590088},{"date":"2015-12-09","value":2047.619995},{"date":"2015-12-10","value":2052.22998},{"date":"2015-12-11","value":2012.369995},{"date":"2015-12-14","value":2021.939941},{"date":"2015-12-15","value":2043.410034},{"date":"2015-12-16","value":2073.070068},{"date":"2015-12-17","value":2041.890015},{"date":"2015-12-18","value":2005.550049},{"date":"2015-12-21","value":2021.150024},{"date":"2015-12-22","value":2038.969971},{"date":"2015-12-23","value":2064.290039},{"date":"2015-12-24","value":2060.98999},{"date":"2015-12-28","value":2056.5},{"date":"2015-12-29","value":2078.360107},{"date":"2015-12-30","value":2063.360107},{"date":"2015-12-31","value":2043.939941},{"date":"2016-01-04","value":2012.660034},{"date":"2016-01-05","value":2016.709961},{"date":"2016-01-06","value":1990.26001},{"date":"2016-01-07","value":1943.089966},{"date":"2016-01-08","value":1922.030029},{"date":"2016-01-11","value":1923.670044},{"date":"2016-01-12","value":1938.680054},{"date":"2016-01-13","value":1890.280029},{"date":"2016-01-14","value":1921.839966},{"date":"2016-01-15","value":1880.329956},{"date":"2016-01-19","value":1881.329956},{"date":"2016-01-20","value":1859.329956},{"date":"2016-01-21","value":1868.98999},{"date":"2016-01-22","value":1906.900024},{"date":"2016-01-25","value":1877.079956},{"date":"2016-01-26","value":1903.630005},{"date":"2016-01-27","value":1882.949951},{"date":"2016-01-28","value":1893.359985},{"date":"2016-01-29","value":1940.23999},{"date":"2016-02-01","value":1939.380005},{"date":"2016-02-02","value":1903.030029},{"date":"2016-02-03","value":1912.530029},{"date":"2016-02-04","value":1915.449951},{"date":"2016-02-05","value":1880.050049},{"date":"2016-02-08","value":1853.439941},{"date":"2016-02-09","value":1852.209961},{"date":"2016-02-10","value":1851.859985},{"date":"2016-02-11","value":1829.079956},{"date":"2016-02-12","value":1864.780029},{"date":"2016-02-16","value":1895.579956},{"date":"2016-02-17","value":1926.819946},{"date":"2016-02-18","value":1917.829956},{"date":"2016-02-19","value":1917.780029},{"date":"2016-02-22","value":1945.5},{"date":"2016-02-23","value":1921.27002},{"date":"2016-02-24","value":1929.800049},{"date":"2016-02-25","value":1951.699951},{"date":"2016-02-26","value":1948.050049},{"date":"2016-02-29","value":1932.22998},{"date":"2016-03-01","value":1978.349976},{"date":"2016-03-02","value":1986.449951},{"date":"2016-03-03","value":1993.400024},{"date":"2016-03-04","value":1999.98999},{"date":"2016-03-07","value":2001.76001},{"date":"2016-03-08","value":1979.26001},{"date":"2016-03-09","value":1989.26001},{"date":"2016-03-10","value":1989.569946},{"date":"2016-03-11","value":2022.189941},{"date":"2016-03-14","value":2019.640015},{"date":"2016-03-15","value":2015.930054},{"date":"2016-03-16","value":2027.219971},{"date":"2016-03-17","value":2040.589966},{"date":"2016-03-18","value":2049.580078},{"date":"2016-03-21","value":2051.600098},{"date":"2016-03-22","value":2049.800049},{"date":"2016-03-23","value":2036.709961},{"date":"2016-03-24","value":2035.939941},{"date":"2016-03-28","value":2037.050049},{"date":"2016-03-29","value":2055.01001},{"date":"2016-03-30","value":2063.949951},{"date":"2016-03-31","value":2059.73999},{"date":"2016-04-01","value":2072.780029},{"date":"2016-04-04","value":2066.129883},{"date":"2016-04-05","value":2045.170044},{"date":"2016-04-06","value":2066.659912},{"date":"2016-04-07","value":2041.910034},{"date":"2016-04-08","value":2047.599976},{"date":"2016-04-11","value":2041.98999},{"date":"2016-04-12","value":2061.719971},{"date":"2016-04-13","value":2082.419922},{"date":"2016-04-14","value":2082.780029},{"date":"2016-04-15","value":2080.72998},{"date":"2016-04-18","value":2094.340088},{"date":"2016-04-19","value":2100.800049},{"date":"2016-04-20","value":2102.399902},{"date":"2016-04-21","value":2091.47998},{"date":"2016-04-22","value":2091.580078},{"date":"2016-04-25","value":2087.790039},{"date":"2016-04-26","value":2091.699951},{"date":"2016-04-27","value":2095.149902},{"date":"2016-04-28","value":2075.810059},{"date":"2016-04-29","value":2065.300049},{"date":"2016-05-02","value":2081.429932},{"date":"2016-05-03","value":2063.370117},{"date":"2016-05-04","value":2051.120117},{"date":"2016-05-05","value":2050.629883},{"date":"2016-05-06","value":2057.139893},{"date":"2016-05-09","value":2058.689941},{"date":"2016-05-10","value":2084.389893},{"date":"2016-05-11","value":2064.459961},{"date":"2016-05-12","value":2064.110107},{"date":"2016-05-13","value":2046.609985},{"date":"2016-05-16","value":2066.659912},{"date":"2016-05-17","value":2047.209961},{"date":"2016-05-18","value":2047.630005},{"date":"2016-05-19","value":2040.040039},{"date":"2016-05-20","value":2052.320068},{"date":"2016-05-23","value":2048.040039},{"date":"2016-05-24","value":2076.060059},{"date":"2016-05-25","value":2090.540039},{"date":"2016-05-26","value":2090.100098},{"date":"2016-05-27","value":2099.060059},{"date":"2016-05-31","value":2096.949951},{"date":"2016-06-01","value":2099.330078},{"date":"2016-06-02","value":2105.26001},{"date":"2016-06-03","value":2099.129883},{"date":"2016-06-06","value":2109.409912},{"date":"2016-06-07","value":2112.129883},{"date":"2016-06-08","value":2119.120117},{"date":"2016-06-09","value":2115.47998},{"date":"2016-06-10","value":2096.070068},{"date":"2016-06-13","value":2079.060059},{"date":"2016-06-14","value":2075.320068},{"date":"2016-06-15","value":2071.5},{"date":"2016-06-16","value":2077.98999},{"date":"2016-06-17","value":2071.219971},{"date":"2016-06-20","value":2083.25},{"date":"2016-06-21","value":2088.899902},{"date":"2016-06-22","value":2085.449951},{"date":"2016-06-23","value":2113.320068},{"date":"2016-06-24","value":2037.410034},{"date":"2016-06-27","value":2000.540039},{"date":"2016-06-28","value":2036.089966},{"date":"2016-06-29","value":2070.77002},{"date":"2016-06-30","value":2098.860107},{"date":"2016-07-01","value":2102.949951},{"date":"2016-07-05","value":2088.550049},{"date":"2016-07-06","value":2099.72998},{"date":"2016-07-07","value":2097.899902},{"date":"2016-07-08","value":2129.899902},{"date":"2016-07-11","value":2137.159912},{"date":"2016-07-12","value":2152.139893},{"date":"2016-07-13","value":2152.429932},{"date":"2016-07-14","value":2163.75},{"date":"2016-07-15","value":2161.73999},{"date":"2016-07-18","value":2166.889893},{"date":"2016-07-19","value":2163.780029},{"date":"2016-07-20","value":2173.02002},{"date":"2016-07-21","value":2165.169922},{"date":"2016-07-22","value":2175.030029},{"date":"2016-07-25","value":2168.47998},{"date":"2016-07-26","value":2169.179932},{"date":"2016-07-27","value":2166.580078},{"date":"2016-07-28","value":2170.060059},{"date":"2016-07-29","value":2173.600098},{"date":"2016-08-01","value":2170.840088},{"date":"2016-08-02","value":2157.030029},{"date":"2016-08-03","value":2163.790039},{"date":"2016-08-04","value":2164.25},{"date":"2016-08-05","value":2182.870117},{"date":"2016-08-08","value":2180.889893},{"date":"2016-08-09","value":2181.73999},{"date":"2016-08-10","value":2175.48999},{"date":"2016-08-11","value":2185.790039},{"date":"2016-08-12","value":2184.050049},{"date":"2016-08-15","value":2190.149902},{"date":"2016-08-16","value":2178.149902},{"date":"2016-08-17","value":2182.219971},{"date":"2016-08-18","value":2187.02002},{"date":"2016-08-19","value":2183.870117},{"date":"2016-08-22","value":2182.639893},{"date":"2016-08-23","value":2186.899902},{"date":"2016-08-24","value":2175.439941},{"date":"2016-08-25","value":2172.469971},{"date":"2016-08-26","value":2169.040039},{"date":"2016-08-29","value":2180.379883},{"date":"2016-08-30","value":2176.120117},{"date":"2016-08-31","value":2170.949951},{"date":"2016-09-01","value":2170.860107},{"date":"2016-09-02","value":2179.97998},{"date":"2016-09-06","value":2186.47998},{"date":"2016-09-07","value":2186.159912},{"date":"2016-09-08","value":2181.300049},{"date":"2016-09-09","value":2127.810059},{"date":"2016-09-12","value":2159.040039},{"date":"2016-09-13","value":2127.02002},{"date":"2016-09-14","value":2125.77002},{"date":"2016-09-15","value":2147.26001},{"date":"2016-09-16","value":2139.159912},{"date":"2016-09-19","value":2139.120117},{"date":"2016-09-20","value":2139.76001},{"date":"2016-09-21","value":2163.120117},{"date":"2016-09-22","value":2177.179932},{"date":"2016-09-23","value":2164.689941},{"date":"2016-09-26","value":2146.100098},{"date":"2016-09-27","value":2159.929932},{"date":"2016-09-28","value":2171.370117},{"date":"2016-09-29","value":2151.129883},{"date":"2016-09-30","value":2168.27002},{"date":"2016-10-03","value":2161.199951},{"date":"2016-10-04","value":2150.48999},{"date":"2016-10-05","value":2159.72998},{"date":"2016-10-06","value":2160.77002},{"date":"2016-10-07","value":2153.73999},{"date":"2016-10-10","value":2163.659912},{"date":"2016-10-11","value":2136.72998},{"date":"2016-10-12","value":2139.179932},{"date":"2016-10-13","value":2132.550049},{"date":"2016-10-14","value":2132.97998},{"date":"2016-10-17","value":2126.5},{"date":"2016-10-18","value":2139.600098},{"date":"2016-10-19","value":2144.290039},{"date":"2016-10-20","value":2141.340088},{"date":"2016-10-21","value":2141.159912},{"date":"2016-10-24","value":2151.330078},{"date":"2016-10-25","value":2143.159912},{"date":"2016-10-26","value":2139.429932},{"date":"2016-10-27","value":2133.040039},{"date":"2016-10-28","value":2126.409912},{"date":"2016-10-31","value":2126.149902},{"date":"2016-11-01","value":2111.719971},{"date":"2016-11-02","value":2097.939941},{"date":"2016-11-03","value":2088.659912},{"date":"2016-11-04","value":2085.179932},{"date":"2016-11-07","value":2131.52002},{"date":"2016-11-08","value":2139.560059},{"date":"2016-11-09","value":2163.26001},{"date":"2016-11-10","value":2167.47998},{"date":"2016-11-11","value":2164.449951},{"date":"2016-11-14","value":2164.199951},{"date":"2016-11-15","value":2180.389893},{"date":"2016-11-16","value":2176.939941},{"date":"2016-11-17","value":2187.120117},{"date":"2016-11-18","value":2181.899902},{"date":"2016-11-21","value":2198.179932},{"date":"2016-11-22","value":2202.939941},{"date":"2016-11-23","value":2204.719971},{"date":"2016-11-25","value":2213.350098},{"date":"2016-11-28","value":2201.719971},{"date":"2016-11-29","value":2204.659912},{"date":"2016-11-30","value":2198.810059},{"date":"2016-12-01","value":2191.080078},{"date":"2016-12-02","value":2191.949951},{"date":"2016-12-05","value":2204.709961},{"date":"2016-12-06","value":2212.22998},{"date":"2016-12-07","value":2241.350098},{"date":"2016-12-08","value":2246.189941},{"date":"2016-12-09","value":2259.530029},{"date":"2016-12-12","value":2256.959961},{"date":"2016-12-13","value":2271.719971},{"date":"2016-12-14","value":2253.280029},{"date":"2016-12-15","value":2262.030029},{"date":"2016-12-16","value":2258.070068},{"date":"2016-12-19","value":2262.530029},{"date":"2016-12-20","value":2270.76001},{"date":"2016-12-21","value":2265.179932},{"date":"2016-12-22","value":2260.959961},{"date":"2016-12-23","value":2263.790039},{"date":"2016-12-27","value":2268.879883},{"date":"2016-12-28","value":2249.919922},{"date":"2016-12-29","value":2249.26001},{"date":"2016-12-30","value":2238.830078},{"date":"2017-01-03","value":2257.830078},{"date":"2017-01-04","value":2270.75},{"date":"2017-01-05","value":2269},{"date":"2017-01-06","value":2276.97998},{"date":"2017-01-09","value":2268.899902},{"date":"2017-01-10","value":2268.899902},{"date":"2017-01-11","value":2275.320068},{"date":"2017-01-12","value":2270.439941},{"date":"2017-01-13","value":2274.639893},{"date":"2017-01-17","value":2267.889893},{"date":"2017-01-18","value":2271.889893},{"date":"2017-01-19","value":2263.689941},{"date":"2017-01-20","value":2271.310059},{"date":"2017-01-23","value":2265.199951},{"date":"2017-01-24","value":2280.070068},{"date":"2017-01-25","value":2298.370117},{"date":"2017-01-26","value":2296.679932},{"date":"2017-01-27","value":2294.689941},{"date":"2017-01-30","value":2280.899902},{"date":"2017-01-31","value":2278.870117},{"date":"2017-02-01","value":2279.550049},{"date":"2017-02-02","value":2280.850098},{"date":"2017-02-03","value":2297.419922},{"date":"2017-02-06","value":2292.560059},{"date":"2017-02-07","value":2293.080078},{"date":"2017-02-08","value":2294.669922},{"date":"2017-02-09","value":2307.870117},{"date":"2017-02-10","value":2316.100098},{"date":"2017-02-13","value":2328.25},{"date":"2017-02-14","value":2337.580078},{"date":"2017-02-15","value":2349.25},{"date":"2017-02-16","value":2347.219971},{"date":"2017-02-17","value":2351.159912},{"date":"2017-02-21","value":2365.379883},{"date":"2017-02-22","value":2362.820068},{"date":"2017-02-23","value":2363.810059},{"date":"2017-02-24","value":2367.340088},{"date":"2017-02-27","value":2369.75},{"date":"2017-02-28","value":2363.639893},{"date":"2017-03-01","value":2395.959961},{"date":"2017-03-02","value":2381.919922},{"date":"2017-03-03","value":2383.120117},{"date":"2017-03-06","value":2375.310059},{"date":"2017-03-07","value":2368.389893},{"date":"2017-03-08","value":2362.97998},{"date":"2017-03-09","value":2364.870117},{"date":"2017-03-10","value":2372.600098},{"date":"2017-03-13","value":2373.469971},{"date":"2017-03-14","value":2365.449951},{"date":"2017-03-15","value":2385.26001},{"date":"2017-03-16","value":2381.379883},{"date":"2017-03-17","value":2378.25},{"date":"2017-03-20","value":2373.469971},{"date":"2017-03-21","value":2344.02002},{"date":"2017-03-22","value":2348.449951},{"date":"2017-03-23","value":2345.959961},{"date":"2017-03-24","value":2343.97998},{"date":"2017-03-27","value":2341.590088},{"date":"2017-03-28","value":2358.570068},{"date":"2017-03-29","value":2361.129883},{"date":"2017-03-30","value":2368.060059},{"date":"2017-03-31","value":2362.719971},{"date":"2017-04-03","value":2358.840088},{"date":"2017-04-04","value":2360.159912},{"date":"2017-04-05","value":2352.949951},{"date":"2017-04-06","value":2357.48999},{"date":"2017-04-07","value":2355.540039},{"date":"2017-04-10","value":2357.159912},{"date":"2017-04-11","value":2353.780029},{"date":"2017-04-12","value":2344.929932},{"date":"2017-04-13","value":2328.949951},{"date":"2017-04-17","value":2349.01001},{"date":"2017-04-18","value":2342.189941},{"date":"2017-04-19","value":2338.169922},{"date":"2017-04-20","value":2355.840088},{"date":"2017-04-21","value":2348.689941},{"date":"2017-04-24","value":2374.149902},{"date":"2017-04-25","value":2388.610107},{"date":"2017-04-26","value":2387.449951},{"date":"2017-04-27","value":2388.77002},{"date":"2017-04-28","value":2384.199951},{"date":"2017-05-01","value":2388.330078},{"date":"2017-05-02","value":2391.169922},{"date":"2017-05-03","value":2388.129883},{"date":"2017-05-04","value":2389.52002},{"date":"2017-05-05","value":2399.290039},{"date":"2017-05-08","value":2399.379883},{"date":"2017-05-09","value":2396.919922},{"date":"2017-05-10","value":2399.629883},{"date":"2017-05-11","value":2394.439941},{"date":"2017-05-12","value":2390.899902},{"date":"2017-05-15","value":2402.320068},{"date":"2017-05-16","value":2400.669922},{"date":"2017-05-17","value":2357.030029},{"date":"2017-05-18","value":2365.719971},{"date":"2017-05-19","value":2381.72998},{"date":"2017-05-22","value":2394.02002},{"date":"2017-05-23","value":2398.419922},{"date":"2017-05-24","value":2404.389893},{"date":"2017-05-25","value":2415.070068},{"date":"2017-05-26","value":2415.820068},{"date":"2017-05-30","value":2412.909912},{"date":"2017-05-31","value":2411.800049},{"date":"2017-06-01","value":2430.060059},{"date":"2017-06-02","value":2439.070068},{"date":"2017-06-05","value":2436.100098},{"date":"2017-06-06","value":2429.330078},{"date":"2017-06-07","value":2433.139893},{"date":"2017-06-08","value":2433.790039},{"date":"2017-06-09","value":2431.77002},{"date":"2017-06-12","value":2429.389893},{"date":"2017-06-13","value":2440.350098},{"date":"2017-06-14","value":2437.919922},{"date":"2017-06-15","value":2432.459961},{"date":"2017-06-16","value":2433.149902},{"date":"2017-06-19","value":2453.459961},{"date":"2017-06-20","value":2437.030029},{"date":"2017-06-21","value":2435.610107},{"date":"2017-06-22","value":2434.5},{"date":"2017-06-23","value":2438.300049},{"date":"2017-06-26","value":2439.070068},{"date":"2017-06-27","value":2419.379883},{"date":"2017-06-28","value":2440.689941},{"date":"2017-06-29","value":2419.699951},{"date":"2017-06-30","value":2423.409912},{"date":"2017-07-03","value":2429.01001},{"date":"2017-07-05","value":2432.540039},{"date":"2017-07-06","value":2409.75},{"date":"2017-07-07","value":2425.179932},{"date":"2017-07-10","value":2427.429932},{"date":"2017-07-11","value":2425.530029},{"date":"2017-07-12","value":2443.25},{"date":"2017-07-13","value":2447.830078},{"date":"2017-07-14","value":2459.27002},{"date":"2017-07-17","value":2459.139893},{"date":"2017-07-18","value":2460.610107},{"date":"2017-07-19","value":2473.830078},{"date":"2017-07-20","value":2473.449951},{"date":"2017-07-21","value":2472.540039},{"date":"2017-07-24","value":2469.909912},{"date":"2017-07-25","value":2477.129883},{"date":"2017-07-26","value":2477.830078},{"date":"2017-07-27","value":2475.419922},{"date":"2017-07-28","value":2472.100098},{"date":"2017-07-31","value":2470.300049},{"date":"2017-08-01","value":2476.350098},{"date":"2017-08-02","value":2477.570068},{"date":"2017-08-03","value":2472.159912},{"date":"2017-08-04","value":2476.830078},{"date":"2017-08-07","value":2480.909912},{"date":"2017-08-08","value":2474.919922},{"date":"2017-08-09","value":2474.02002},{"date":"2017-08-10","value":2438.209961},{"date":"2017-08-11","value":2441.320068},{"date":"2017-08-14","value":2465.840088},{"date":"2017-08-15","value":2464.610107},{"date":"2017-08-16","value":2468.110107},{"date":"2017-08-17","value":2430.01001},{"date":"2017-08-18","value":2425.550049},{"date":"2017-08-21","value":2428.370117},{"date":"2017-08-22","value":2452.51001},{"date":"2017-08-23","value":2444.040039},{"date":"2017-08-24","value":2438.969971},{"date":"2017-08-25","value":2443.050049},{"date":"2017-08-28","value":2444.23999},{"date":"2017-08-29","value":2446.300049},{"date":"2017-08-30","value":2457.590088},{"date":"2017-08-31","value":2471.649902},{"date":"2017-09-01","value":2476.550049},{"date":"2017-09-05","value":2457.850098},{"date":"2017-09-06","value":2465.540039},{"date":"2017-09-07","value":2465.100098},{"date":"2017-09-08","value":2461.429932},{"date":"2017-09-11","value":2488.110107},{"date":"2017-09-12","value":2496.47998},{"date":"2017-09-13","value":2498.370117},{"date":"2017-09-14","value":2495.620117},{"date":"2017-09-15","value":2500.22998},{"date":"2017-09-18","value":2503.870117},{"date":"2017-09-19","value":2506.649902},{"date":"2017-09-20","value":2508.23999},{"date":"2017-09-21","value":2500.600098},{"date":"2017-09-22","value":2502.219971},{"date":"2017-09-25","value":2496.659912},{"date":"2017-09-26","value":2496.840088},{"date":"2017-09-27","value":2507.040039},{"date":"2017-09-28","value":2510.060059},{"date":"2017-09-29","value":2519.360107},{"date":"2017-10-02","value":2529.120117},{"date":"2017-10-03","value":2534.580078},{"date":"2017-10-04","value":2537.73999},{"date":"2017-10-05","value":2552.070068},{"date":"2017-10-06","value":2549.330078},{"date":"2017-10-09","value":2544.72998},{"date":"2017-10-10","value":2550.639893},{"date":"2017-10-11","value":2555.23999},{"date":"2017-10-12","value":2550.929932},{"date":"2017-10-13","value":2553.169922},{"date":"2017-10-16","value":2557.639893},{"date":"2017-10-17","value":2559.360107},{"date":"2017-10-18","value":2561.26001},{"date":"2017-10-19","value":2562.100098},{"date":"2017-10-20","value":2575.209961},{"date":"2017-10-23","value":2564.97998},{"date":"2017-10-24","value":2569.129883},{"date":"2017-10-25","value":2557.149902},{"date":"2017-10-26","value":2560.399902},{"date":"2017-10-27","value":2581.070068},{"date":"2017-10-30","value":2572.830078},{"date":"2017-10-31","value":2575.26001},{"date":"2017-11-01","value":2579.360107},{"date":"2017-11-02","value":2579.850098},{"date":"2017-11-03","value":2587.840088},{"date":"2017-11-06","value":2591.129883},{"date":"2017-11-07","value":2590.639893},{"date":"2017-11-08","value":2594.379883},{"date":"2017-11-09","value":2584.620117},{"date":"2017-11-10","value":2582.300049},{"date":"2017-11-13","value":2584.840088},{"date":"2017-11-14","value":2578.870117},{"date":"2017-11-15","value":2564.620117},{"date":"2017-11-16","value":2585.639893},{"date":"2017-11-17","value":2578.850098},{"date":"2017-11-20","value":2582.139893},{"date":"2017-11-21","value":2599.030029},{"date":"2017-11-22","value":2597.080078},{"date":"2017-11-24","value":2602.419922},{"date":"2017-11-27","value":2601.419922},{"date":"2017-11-28","value":2627.040039},{"date":"2017-11-29","value":2626.070068},{"date":"2017-11-30","value":2647.580078},{"date":"2017-12-01","value":2642.219971},{"date":"2017-12-04","value":2639.439941},{"date":"2017-12-05","value":2629.570068},{"date":"2017-12-06","value":2629.27002},{"date":"2017-12-07","value":2636.97998},{"date":"2017-12-08","value":2651.5},{"date":"2017-12-11","value":2659.98999},{"date":"2017-12-12","value":2664.110107},{"date":"2017-12-13","value":2662.850098},{"date":"2017-12-14","value":2652.01001},{"date":"2017-12-15","value":2675.810059},{"date":"2017-12-18","value":2690.159912},{"date":"2017-12-19","value":2681.469971},{"date":"2017-12-20","value":2679.25},{"date":"2017-12-21","value":2684.570068},{"date":"2017-12-22","value":2683.340088},{"date":"2017-12-26","value":2680.5},{"date":"2017-12-27","value":2682.620117},{"date":"2017-12-28","value":2687.540039},{"date":"2017-12-29","value":2673.610107},{"date":"2018-01-02","value":2695.810059},{"date":"2018-01-03","value":2713.060059},{"date":"2018-01-04","value":2723.98999},{"date":"2018-01-05","value":2743.149902},{"date":"2018-01-08","value":2747.709961},{"date":"2018-01-09","value":2751.290039},{"date":"2018-01-10","value":2748.22998},{"date":"2018-01-11","value":2767.560059},{"date":"2018-01-12","value":2786.23999},{"date":"2018-01-16","value":2776.419922},{"date":"2018-01-17","value":2802.560059},{"date":"2018-01-18","value":2798.030029},{"date":"2018-01-19","value":2810.300049},{"date":"2018-01-22","value":2832.969971},{"date":"2018-01-23","value":2839.129883},{"date":"2018-01-24","value":2837.540039},{"date":"2018-01-25","value":2839.25},{"date":"2018-01-26","value":2872.870117},{"date":"2018-01-29","value":2853.530029},{"date":"2018-01-30","value":2822.429932},{"date":"2018-01-31","value":2823.810059},{"date":"2018-02-01","value":2821.97998},{"date":"2018-02-02","value":2762.129883},{"date":"2018-02-05","value":2648.939941},{"date":"2018-02-06","value":2695.139893},{"date":"2018-02-07","value":2681.659912},{"date":"2018-02-08","value":2581},{"date":"2018-02-09","value":2619.550049},{"date":"2018-02-12","value":2656},{"date":"2018-02-13","value":2662.939941},{"date":"2018-02-14","value":2698.629883},{"date":"2018-02-15","value":2731.199951},{"date":"2018-02-16","value":2732.219971},{"date":"2018-02-20","value":2716.26001},{"date":"2018-02-21","value":2701.330078},{"date":"2018-02-22","value":2703.959961},{"date":"2018-02-23","value":2747.300049},{"date":"2018-02-26","value":2779.600098},{"date":"2018-02-27","value":2744.280029},{"date":"2018-02-28","value":2713.830078},{"date":"2018-03-01","value":2677.669922},{"date":"2018-03-02","value":2691.25},{"date":"2018-03-05","value":2720.939941},{"date":"2018-03-06","value":2728.120117},{"date":"2018-03-07","value":2726.800049},{"date":"2018-03-08","value":2738.969971},{"date":"2018-03-09","value":2786.570068},{"date":"2018-03-12","value":2783.02002},{"date":"2018-03-13","value":2765.310059},{"date":"2018-03-14","value":2749.47998},{"date":"2018-03-15","value":2747.330078},{"date":"2018-03-16","value":2752.01001},{"date":"2018-03-19","value":2712.919922},{"date":"2018-03-20","value":2716.939941},{"date":"2018-03-21","value":2711.929932},{"date":"2018-03-22","value":2643.689941},{"date":"2018-03-23","value":2588.26001},{"date":"2018-03-26","value":2658.550049},{"date":"2018-03-27","value":2612.620117},{"date":"2018-03-28","value":2605},{"date":"2018-03-29","value":2640.870117},{"date":"2018-04-02","value":2581.879883},{"date":"2018-04-03","value":2614.449951},{"date":"2018-04-04","value":2644.689941},{"date":"2018-04-05","value":2662.840088},{"date":"2018-04-06","value":2604.469971},{"date":"2018-04-09","value":2613.159912},{"date":"2018-04-10","value":2656.870117},{"date":"2018-04-11","value":2642.189941},{"date":"2018-04-12","value":2663.98999},{"date":"2018-04-13","value":2656.300049},{"date":"2018-04-16","value":2677.840088},{"date":"2018-04-17","value":2706.389893},{"date":"2018-04-18","value":2708.639893},{"date":"2018-04-19","value":2693.129883},{"date":"2018-04-20","value":2670.139893},{"date":"2018-04-23","value":2670.290039},{"date":"2018-04-24","value":2634.560059},{"date":"2018-04-25","value":2639.399902},{"date":"2018-04-26","value":2666.939941},{"date":"2018-04-27","value":2669.909912},{"date":"2018-04-30","value":2648.050049},{"date":"2018-05-01","value":2654.800049},{"date":"2018-05-02","value":2635.669922},{"date":"2018-05-03","value":2629.72998},{"date":"2018-05-04","value":2663.419922},{"date":"2018-05-07","value":2672.629883},{"date":"2018-05-08","value":2671.919922},{"date":"2018-05-09","value":2697.790039},{"date":"2018-05-10","value":2723.070068},{"date":"2018-05-11","value":2727.719971},{"date":"2018-05-14","value":2730.129883},{"date":"2018-05-15","value":2711.449951},{"date":"2018-05-16","value":2722.459961},{"date":"2018-05-17","value":2720.129883},{"date":"2018-05-18","value":2712.969971},{"date":"2018-05-21","value":2733.01001},{"date":"2018-05-22","value":2724.439941},{"date":"2018-05-23","value":2733.290039},{"date":"2018-05-24","value":2727.76001},{"date":"2018-05-25","value":2721.330078},{"date":"2018-05-29","value":2689.860107},{"date":"2018-05-30","value":2724.01001},{"date":"2018-05-31","value":2705.27002},{"date":"2018-06-01","value":2734.620117},{"date":"2018-06-04","value":2746.870117},{"date":"2018-06-05","value":2748.800049},{"date":"2018-06-06","value":2772.350098},{"date":"2018-06-07","value":2770.370117},{"date":"2018-06-08","value":2779.030029},{"date":"2018-06-11","value":2782},{"date":"2018-06-12","value":2786.850098},{"date":"2018-06-13","value":2775.629883},{"date":"2018-06-14","value":2782.48999},{"date":"2018-06-15","value":2779.659912},{"date":"2018-06-18","value":2773.75},{"date":"2018-06-19","value":2762.590088},{"date":"2018-06-20","value":2767.320068},{"date":"2018-06-21","value":2749.76001},{"date":"2018-06-22","value":2754.879883},{"date":"2018-06-25","value":2717.070068},{"date":"2018-06-26","value":2723.060059},{"date":"2018-06-27","value":2699.629883},{"date":"2018-06-28","value":2716.310059},{"date":"2018-06-29","value":2718.370117},{"date":"2018-07-02","value":2726.709961},{"date":"2018-07-03","value":2713.219971},{"date":"2018-07-05","value":2736.610107},{"date":"2018-07-06","value":2759.820068},{"date":"2018-07-09","value":2784.169922},{"date":"2018-07-10","value":2793.840088},{"date":"2018-07-11","value":2774.02002},{"date":"2018-07-12","value":2798.290039},{"date":"2018-07-13","value":2801.310059},{"date":"2018-07-16","value":2798.429932},{"date":"2018-07-17","value":2809.550049},{"date":"2018-07-18","value":2815.620117},{"date":"2018-07-19","value":2804.48999},{"date":"2018-07-20","value":2801.830078},{"date":"2018-07-23","value":2806.97998},{"date":"2018-07-24","value":2820.399902},{"date":"2018-07-25","value":2846.070068},{"date":"2018-07-26","value":2837.439941},{"date":"2018-07-27","value":2818.820068},{"date":"2018-07-30","value":2802.600098},{"date":"2018-07-31","value":2816.290039},{"date":"2018-08-01","value":2813.360107},{"date":"2018-08-02","value":2827.219971},{"date":"2018-08-03","value":2840.350098},{"date":"2018-08-06","value":2850.399902},{"date":"2018-08-07","value":2858.449951},{"date":"2018-08-08","value":2857.699951},{"date":"2018-08-09","value":2853.580078},{"date":"2018-08-10","value":2833.280029},{"date":"2018-08-13","value":2821.929932},{"date":"2018-08-14","value":2839.959961},{"date":"2018-08-15","value":2818.370117},{"date":"2018-08-16","value":2840.689941},{"date":"2018-08-17","value":2850.129883},{"date":"2018-08-20","value":2857.050049},{"date":"2018-08-21","value":2862.959961},{"date":"2018-08-22","value":2861.820068},{"date":"2018-08-23","value":2856.97998},{"date":"2018-08-24","value":2874.689941},{"date":"2018-08-27","value":2896.73999},{"date":"2018-08-28","value":2897.52002},{"date":"2018-08-29","value":2914.040039},{"date":"2018-08-30","value":2901.129883},{"date":"2018-08-31","value":2901.52002},{"date":"2018-09-04","value":2896.719971},{"date":"2018-09-05","value":2888.600098},{"date":"2018-09-06","value":2878.050049},{"date":"2018-09-07","value":2871.679932},{"date":"2018-09-10","value":2877.129883},{"date":"2018-09-11","value":2887.889893},{"date":"2018-09-12","value":2888.919922},{"date":"2018-09-13","value":2904.179932},{"date":"2018-09-14","value":2904.97998},{"date":"2018-09-17","value":2888.800049},{"date":"2018-09-18","value":2904.310059},{"date":"2018-09-19","value":2907.949951},{"date":"2018-09-20","value":2930.75},{"date":"2018-09-21","value":2929.669922},{"date":"2018-09-24","value":2919.370117},{"date":"2018-09-25","value":2915.560059},{"date":"2018-09-26","value":2905.969971},{"date":"2018-09-27","value":2914},{"date":"2018-09-28","value":2913.97998},{"date":"2018-10-01","value":2924.590088},{"date":"2018-10-02","value":2923.429932},{"date":"2018-10-03","value":2925.51001},{"date":"2018-10-04","value":2901.610107},{"date":"2018-10-05","value":2885.570068},{"date":"2018-10-08","value":2884.429932},{"date":"2018-10-09","value":2880.340088},{"date":"2018-10-10","value":2785.679932},{"date":"2018-10-11","value":2728.370117},{"date":"2018-10-12","value":2767.129883},{"date":"2018-10-15","value":2750.790039},{"date":"2018-10-16","value":2809.919922},{"date":"2018-10-17","value":2809.209961},{"date":"2018-10-18","value":2768.780029},{"date":"2018-10-19","value":2767.780029},{"date":"2018-10-22","value":2755.879883},{"date":"2018-10-23","value":2740.689941},{"date":"2018-10-24","value":2656.100098},{"date":"2018-10-25","value":2705.570068},{"date":"2018-10-26","value":2658.689941},{"date":"2018-10-29","value":2641.25},{"date":"2018-10-30","value":2682.629883},{"date":"2018-10-31","value":2711.73999},{"date":"2018-11-01","value":2740.370117},{"date":"2018-11-02","value":2723.060059},{"date":"2018-11-05","value":2738.310059},{"date":"2018-11-06","value":2755.449951},{"date":"2018-11-07","value":2813.889893},{"date":"2018-11-08","value":2806.830078},{"date":"2018-11-09","value":2781.01001},{"date":"2018-11-12","value":2726.219971},{"date":"2018-11-13","value":2722.179932},{"date":"2018-11-14","value":2701.580078},{"date":"2018-11-15","value":2730.199951},{"date":"2018-11-16","value":2736.27002},{"date":"2018-11-19","value":2690.72998},{"date":"2018-11-20","value":2641.889893},{"date":"2018-11-21","value":2649.929932},{"date":"2018-11-23","value":2632.560059},{"date":"2018-11-26","value":2673.449951},{"date":"2018-11-27","value":2682.169922},{"date":"2018-11-28","value":2743.790039},{"date":"2018-11-29","value":2737.800049},{"date":"2018-11-30","value":2760.169922},{"date":"2018-12-03","value":2790.370117},{"date":"2018-12-04","value":2700.060059},{"date":"2018-12-06","value":2695.949951},{"date":"2018-12-07","value":2633.080078},{"date":"2018-12-10","value":2637.719971},{"date":"2018-12-11","value":2636.780029},{"date":"2018-12-12","value":2651.070068},{"date":"2018-12-13","value":2650.540039},{"date":"2018-12-14","value":2599.949951},{"date":"2018-12-17","value":2545.939941},{"date":"2018-12-18","value":2546.159912},{"date":"2018-12-19","value":2506.959961},{"date":"2018-12-20","value":2467.419922},{"date":"2018-12-21","value":2416.620117},{"date":"2018-12-24","value":2351.100098},{"date":"2018-12-26","value":2467.699951},{"date":"2018-12-27","value":2488.830078},{"date":"2018-12-28","value":2485.73999},{"date":"2018-12-31","value":2506.850098},{"date":"2019-01-02","value":2510.030029},{"date":"2019-01-03","value":2447.889893},{"date":"2019-01-04","value":2531.939941},{"date":"2019-01-07","value":2549.689941},{"date":"2019-01-08","value":2574.409912},{"date":"2019-01-09","value":2584.959961},{"date":"2019-01-10","value":2596.639893},{"date":"2019-01-11","value":2596.26001},{"date":"2019-01-14","value":2582.610107},{"date":"2019-01-15","value":2610.300049},{"date":"2019-01-16","value":2616.100098},{"date":"2019-01-17","value":2635.959961},{"date":"2019-01-18","value":2670.709961},{"date":"2019-01-22","value":2632.899902},{"date":"2019-01-23","value":2638.699951},{"date":"2019-01-24","value":2642.330078},{"date":"2019-01-25","value":2664.76001},{"date":"2019-01-28","value":2643.850098},{"date":"2019-01-29","value":2640},{"date":"2019-01-30","value":2681.050049},{"date":"2019-01-31","value":2704.100098},{"date":"2019-02-01","value":2706.530029},{"date":"2019-02-04","value":2724.870117},{"date":"2019-02-05","value":2737.699951},{"date":"2019-02-06","value":2731.610107},{"date":"2019-02-07","value":2706.050049},{"date":"2019-02-08","value":2707.879883},{"date":"2019-02-11","value":2709.800049},{"date":"2019-02-12","value":2744.72998},{"date":"2019-02-13","value":2753.030029},{"date":"2019-02-14","value":2745.72998},{"date":"2019-02-15","value":2775.600098},{"date":"2019-02-19","value":2779.76001},{"date":"2019-02-20","value":2784.699951},{"date":"2019-02-21","value":2774.879883},{"date":"2019-02-22","value":2792.669922},{"date":"2019-02-25","value":2796.110107},{"date":"2019-02-26","value":2793.899902},{"date":"2019-02-27","value":2792.379883},{"date":"2019-02-28","value":2784.48999},{"date":"2019-03-01","value":2803.689941},{"date":"2019-03-04","value":2792.810059},{"date":"2019-03-05","value":2789.649902},{"date":"2019-03-06","value":2771.449951},{"date":"2019-03-07","value":2748.929932},{"date":"2019-03-08","value":2743.070068},{"date":"2019-03-11","value":2783.300049},{"date":"2019-03-12","value":2791.52002},{"date":"2019-03-13","value":2810.919922},{"date":"2019-03-14","value":2808.47998},{"date":"2019-03-15","value":2822.47998},{"date":"2019-03-18","value":2832.939941},{"date":"2019-03-19","value":2832.570068},{"date":"2019-03-20","value":2824.22998},{"date":"2019-03-21","value":2854.879883},{"date":"2019-03-22","value":2800.709961},{"date":"2019-03-25","value":2798.360107},{"date":"2019-03-26","value":2818.459961},{"date":"2019-03-27","value":2805.370117},{"date":"2019-03-28","value":2815.439941},{"date":"2019-03-29","value":2834.399902},{"date":"2019-04-01","value":2867.189941},{"date":"2019-04-02","value":2867.23999},{"date":"2019-04-03","value":2873.399902},{"date":"2019-04-04","value":2879.389893},{"date":"2019-04-05","value":2892.73999},{"date":"2019-04-08","value":2895.77002},{"date":"2019-04-09","value":2878.199951},{"date":"2019-04-10","value":2888.209961},{"date":"2019-04-11","value":2888.320068},{"date":"2019-04-12","value":2907.409912},{"date":"2019-04-15","value":2905.580078},{"date":"2019-04-16","value":2907.060059},{"date":"2019-04-17","value":2900.449951},{"date":"2019-04-18","value":2905.030029},{"date":"2019-04-22","value":2907.969971},{"date":"2019-04-23","value":2933.679932},{"date":"2019-04-24","value":2927.25},{"date":"2019-04-25","value":2926.169922},{"date":"2019-04-26","value":2939.879883},{"date":"2019-04-29","value":2943.030029},{"date":"2019-04-30","value":2945.830078},{"date":"2019-05-01","value":2923.72998},{"date":"2019-05-02","value":2917.52002},{"date":"2019-05-03","value":2945.639893},{"date":"2019-05-06","value":2932.469971},{"date":"2019-05-07","value":2884.050049},{"date":"2019-05-08","value":2879.419922},{"date":"2019-05-09","value":2870.719971},{"date":"2019-05-10","value":2881.399902},{"date":"2019-05-13","value":2811.870117},{"date":"2019-05-14","value":2834.409912},{"date":"2019-05-15","value":2850.959961},{"date":"2019-05-16","value":2876.320068},{"date":"2019-05-17","value":2859.530029},{"date":"2019-05-20","value":2840.22998},{"date":"2019-05-21","value":2864.360107},{"date":"2019-05-22","value":2856.27002},{"date":"2019-05-23","value":2822.23999},{"date":"2019-05-24","value":2826.060059},{"date":"2019-05-28","value":2802.389893},{"date":"2019-05-29","value":2783.02002},{"date":"2019-05-30","value":2788.860107},{"date":"2019-05-31","value":2752.060059},{"date":"2019-06-03","value":2744.449951},{"date":"2019-06-04","value":2803.27002},{"date":"2019-06-05","value":2826.149902},{"date":"2019-06-06","value":2843.48999},{"date":"2019-06-07","value":2873.340088},{"date":"2019-06-10","value":2886.72998},{"date":"2019-06-11","value":2885.719971},{"date":"2019-06-12","value":2879.840088},{"date":"2019-06-13","value":2891.639893},{"date":"2019-06-14","value":2886.97998},{"date":"2019-06-17","value":2889.669922},{"date":"2019-06-18","value":2917.75},{"date":"2019-06-19","value":2926.459961},{"date":"2019-06-20","value":2954.179932},{"date":"2019-06-21","value":2950.459961},{"date":"2019-06-24","value":2945.350098},{"date":"2019-06-25","value":2917.379883},{"date":"2019-06-26","value":2913.780029},{"date":"2019-06-27","value":2924.919922},{"date":"2019-06-28","value":2941.76001},{"date":"2019-07-01","value":2964.330078},{"date":"2019-07-02","value":2973.01001},{"date":"2019-07-03","value":2995.820068},{"date":"2019-07-05","value":2990.409912},{"date":"2019-07-08","value":2975.949951},{"date":"2019-07-09","value":2979.629883},{"date":"2019-07-10","value":2993.070068},{"date":"2019-07-11","value":2999.909912},{"date":"2019-07-12","value":3013.77002},{"date":"2019-07-15","value":3014.300049},{"date":"2019-07-16","value":3004.040039},{"date":"2019-07-17","value":2984.419922},{"date":"2019-07-18","value":2995.110107},{"date":"2019-07-19","value":2976.610107},{"date":"2019-07-22","value":2985.030029},{"date":"2019-07-23","value":3005.469971},{"date":"2019-07-24","value":3019.560059},{"date":"2019-07-25","value":3003.669922},{"date":"2019-07-26","value":3025.860107},{"date":"2019-07-29","value":3020.969971},{"date":"2019-07-30","value":3013.179932},{"date":"2019-07-31","value":2980.379883},{"date":"2019-08-01","value":2953.560059},{"date":"2019-08-02","value":2932.050049},{"date":"2019-08-05","value":2844.73999},{"date":"2019-08-06","value":2881.77002},{"date":"2019-08-07","value":2883.97998},{"date":"2019-08-08","value":2938.090088},{"date":"2019-08-09","value":2918.649902},{"date":"2019-08-12","value":2882.699951},{"date":"2019-08-13","value":2926.320068},{"date":"2019-08-14","value":2840.600098},{"date":"2019-08-15","value":2847.600098},{"date":"2019-08-16","value":2888.679932},{"date":"2019-08-19","value":2923.649902},{"date":"2019-08-20","value":2900.51001},{"date":"2019-08-21","value":2924.429932},{"date":"2019-08-22","value":2922.949951},{"date":"2019-08-23","value":2847.110107},{"date":"2019-08-26","value":2878.379883},{"date":"2019-08-27","value":2869.159912},{"date":"2019-08-28","value":2887.939941},{"date":"2019-08-29","value":2924.580078},{"date":"2019-08-30","value":2926.459961},{"date":"2019-09-03","value":2906.27002},{"date":"2019-09-04","value":2937.780029},{"date":"2019-09-05","value":2976},{"date":"2019-09-06","value":2978.709961},{"date":"2019-09-09","value":2978.429932},{"date":"2019-09-10","value":2979.389893},{"date":"2019-09-11","value":3000.929932},{"date":"2019-09-12","value":3009.570068},{"date":"2019-09-13","value":3007.389893},{"date":"2019-09-16","value":2997.959961},{"date":"2019-09-17","value":3005.699951},{"date":"2019-09-18","value":3006.72998},{"date":"2019-09-19","value":3006.790039},{"date":"2019-09-20","value":2992.070068},{"date":"2019-09-23","value":2991.780029},{"date":"2019-09-24","value":2966.600098},{"date":"2019-09-25","value":2984.870117},{"date":"2019-09-26","value":2977.620117},{"date":"2019-09-27","value":2961.790039},{"date":"2019-09-30","value":2976.73999},{"date":"2019-10-01","value":2940.25},{"date":"2019-10-02","value":2887.610107},{"date":"2019-10-03","value":2910.629883},{"date":"2019-10-04","value":2952.01001},{"date":"2019-10-07","value":2938.790039},{"date":"2019-10-08","value":2893.060059},{"date":"2019-10-09","value":2919.399902},{"date":"2019-10-10","value":2938.129883},{"date":"2019-10-11","value":2970.27002},{"date":"2019-10-14","value":2966.149902},{"date":"2019-10-15","value":2995.679932},{"date":"2019-10-16","value":2989.689941},{"date":"2019-10-17","value":2997.949951},{"date":"2019-10-18","value":2986.199951},{"date":"2019-10-21","value":3006.719971},{"date":"2019-10-22","value":2995.98999},{"date":"2019-10-23","value":3004.52002},{"date":"2019-10-24","value":3010.290039},{"date":"2019-10-25","value":3022.550049},{"date":"2019-10-28","value":3039.419922},{"date":"2019-10-29","value":3036.889893},{"date":"2019-10-30","value":3046.77002},{"date":"2019-10-31","value":3037.560059},{"date":"2019-11-01","value":3066.909912},{"date":"2019-11-04","value":3078.27002},{"date":"2019-11-05","value":3074.620117},{"date":"2019-11-06","value":3076.780029},{"date":"2019-11-07","value":3085.179932},{"date":"2019-11-08","value":3093.080078},{"date":"2019-11-11","value":3087.01001},{"date":"2019-11-12","value":3091.840088},{"date":"2019-11-13","value":3094.040039},{"date":"2019-11-14","value":3096.629883},{"date":"2019-11-15","value":3120.459961},{"date":"2019-11-18","value":3122.030029},{"date":"2019-11-19","value":3120.179932},{"date":"2019-11-20","value":3108.459961},{"date":"2019-11-21","value":3103.540039},{"date":"2019-11-22","value":3110.290039},{"date":"2019-11-25","value":3133.639893},{"date":"2019-11-26","value":3140.52002},{"date":"2019-11-27","value":3153.629883},{"date":"2019-11-29","value":3140.97998},{"date":"2019-12-02","value":3113.870117},{"date":"2019-12-03","value":3093.199951},{"date":"2019-12-04","value":3112.76001},{"date":"2019-12-05","value":3117.429932},{"date":"2019-12-06","value":3145.909912},{"date":"2019-12-09","value":3135.959961},{"date":"2019-12-10","value":3132.52002},{"date":"2019-12-11","value":3141.629883},{"date":"2019-12-12","value":3168.570068},{"date":"2019-12-13","value":3168.800049},{"date":"2019-12-16","value":3191.449951},{"date":"2019-12-17","value":3192.52002},{"date":"2019-12-18","value":3191.139893},{"date":"2019-12-19","value":3205.370117},{"date":"2019-12-20","value":3221.219971},{"date":"2019-12-23","value":3224.01001},{"date":"2019-12-24","value":3223.379883},{"date":"2019-12-26","value":3239.909912},{"date":"2019-12-27","value":3240.02002},{"date":"2019-12-30","value":3221.290039},{"date":"2019-12-31","value":3230.780029},{"date":"2020-01-02","value":3257.850098},{"date":"2020-01-03","value":3234.850098},{"date":"2020-01-06","value":3246.280029},{"date":"2020-01-07","value":3237.179932},{"date":"2020-01-08","value":3253.050049},{"date":"2020-01-09","value":3274.699951},{"date":"2020-01-10","value":3265.350098},{"date":"2020-01-13","value":3288.129883},{"date":"2020-01-14","value":3283.149902},{"date":"2020-01-15","value":3289.290039},{"date":"2020-01-16","value":3316.810059},{"date":"2020-01-17","value":3329.620117},{"date":"2020-01-21","value":3320.790039},{"date":"2020-01-22","value":3321.75},{"date":"2020-01-23","value":3325.540039},{"date":"2020-01-24","value":3295.469971},{"date":"2020-01-27","value":3243.629883},{"date":"2020-01-28","value":3276.23999},{"date":"2020-01-29","value":3273.399902},{"date":"2020-01-30","value":3283.659912},{"date":"2020-01-31","value":3225.52002},{"date":"2020-02-03","value":3248.919922},{"date":"2020-02-04","value":3297.590088},{"date":"2020-02-05","value":3334.689941},{"date":"2020-02-06","value":3345.780029},{"date":"2020-02-07","value":3327.709961},{"date":"2020-02-10","value":3352.090088},{"date":"2020-02-11","value":3357.75},{"date":"2020-02-12","value":3379.449951},{"date":"2020-02-13","value":3373.939941},{"date":"2020-02-14","value":3380.159912},{"date":"2020-02-18","value":3370.290039},{"date":"2020-02-19","value":3386.149902},{"date":"2020-02-20","value":3373.22998},{"date":"2020-02-21","value":3337.75},{"date":"2020-02-24","value":3225.889893},{"date":"2020-02-25","value":3128.209961},{"date":"2020-02-26","value":3116.389893},{"date":"2020-02-27","value":2978.76001},{"date":"2020-02-28","value":2954.219971},{"date":"2020-03-02","value":3090.22998},{"date":"2020-03-03","value":3003.370117},{"date":"2020-03-04","value":3130.120117},{"date":"2020-03-05","value":3023.939941},{"date":"2020-03-06","value":2972.370117},{"date":"2020-03-09","value":2746.560059},{"date":"2020-03-10","value":2882.22998},{"date":"2020-03-11","value":2741.379883},{"date":"2020-03-12","value":2480.639893},{"date":"2020-03-13","value":2711.02002},{"date":"2020-03-16","value":2386.129883},{"date":"2020-03-17","value":2529.189941},{"date":"2020-03-18","value":2398.100098},{"date":"2020-03-19","value":2409.389893},{"date":"2020-03-20","value":2304.919922},{"date":"2020-03-23","value":2237.399902},{"date":"2020-03-24","value":2447.330078},{"date":"2020-03-25","value":2475.560059},{"date":"2020-03-26","value":2630.070068},{"date":"2020-03-27","value":2541.469971},{"date":"2020-03-30","value":2626.649902},{"date":"2020-03-31","value":2584.590088},{"date":"2020-04-01","value":2470.5},{"date":"2020-04-02","value":2526.899902},{"date":"2020-04-03","value":2488.649902},{"date":"2020-04-06","value":2663.679932},{"date":"2020-04-07","value":2659.409912},{"date":"2020-04-08","value":2749.97998},{"date":"2020-04-09","value":2789.820068},{"date":"2020-04-13","value":2761.629883},{"date":"2020-04-14","value":2846.060059},{"date":"2020-04-15","value":2783.360107},{"date":"2020-04-16","value":2799.550049},{"date":"2020-04-17","value":2874.560059},{"date":"2020-04-20","value":2823.159912},{"date":"2020-04-21","value":2736.560059},{"date":"2020-04-22","value":2799.310059},{"date":"2020-04-23","value":2797.800049},{"date":"2020-04-24","value":2836.73999},{"date":"2020-04-27","value":2878.47998},{"date":"2020-04-28","value":2863.389893},{"date":"2020-04-29","value":2939.51001},{"date":"2020-04-30","value":2912.429932},{"date":"2020-05-01","value":2830.709961},{"date":"2020-05-04","value":2842.73999},{"date":"2020-05-05","value":2868.439941},{"date":"2020-05-06","value":2848.419922},{"date":"2020-05-07","value":2881.189941},{"date":"2020-05-08","value":2929.800049},{"date":"2020-05-11","value":2930.189941},{"date":"2020-05-12","value":2870.120117},{"date":"2020-05-13","value":2820},{"date":"2020-05-14","value":2852.5},{"date":"2020-05-15","value":2863.699951},{"date":"2020-05-18","value":2953.909912},{"date":"2020-05-19","value":2922.939941},{"date":"2020-05-20","value":2971.610107},{"date":"2020-05-21","value":2948.51001},{"date":"2020-05-22","value":2955.449951},{"date":"2020-05-26","value":2991.77002},{"date":"2020-05-27","value":3036.129883},{"date":"2020-05-28","value":3029.72998},{"date":"2020-05-29","value":3044.310059},{"date":"2020-06-01","value":3055.72998},{"date":"2020-06-02","value":3080.820068},{"date":"2020-06-03","value":3122.870117},{"date":"2020-06-04","value":3112.350098},{"date":"2020-06-05","value":3193.929932},{"date":"2020-06-08","value":3232.389893},{"date":"2020-06-09","value":3207.179932},{"date":"2020-06-10","value":3190.139893},{"date":"2020-06-11","value":3002.100098},{"date":"2020-06-12","value":3041.310059},{"date":"2020-06-15","value":3066.590088},{"date":"2020-06-16","value":3124.73999},{"date":"2020-06-17","value":3113.48999},{"date":"2020-06-18","value":3115.340088},{"date":"2020-06-19","value":3097.73999},{"date":"2020-06-22","value":3117.860107},{"date":"2020-06-23","value":3131.290039},{"date":"2020-06-24","value":3050.330078},{"date":"2020-06-25","value":3083.76001},{"date":"2020-06-26","value":3009.050049},{"date":"2020-06-29","value":3053.23999},{"date":"2020-06-30","value":3100.290039},{"date":"2020-07-01","value":3115.860107},{"date":"2020-07-02","value":3130.01001},{"date":"2020-07-06","value":3179.719971},{"date":"2020-07-07","value":3145.320068},{"date":"2020-07-08","value":3169.939941},{"date":"2020-07-09","value":3152.050049},{"date":"2020-07-10","value":3185.040039},{"date":"2020-07-13","value":3155.219971},{"date":"2020-07-14","value":3197.52002},{"date":"2020-07-15","value":3226.560059},{"date":"2020-07-16","value":3215.570068},{"date":"2020-07-17","value":3224.72998},{"date":"2020-07-20","value":3251.840088},{"date":"2020-07-21","value":3257.300049},{"date":"2020-07-22","value":3276.02002},{"date":"2020-07-23","value":3235.659912},{"date":"2020-07-24","value":3215.629883},{"date":"2020-07-27","value":3239.409912},{"date":"2020-07-28","value":3218.439941},{"date":"2020-07-29","value":3258.439941},{"date":"2020-07-30","value":3246.219971},{"date":"2020-07-31","value":3271.120117},{"date":"2020-08-03","value":3294.610107},{"date":"2020-08-04","value":3306.51001},{"date":"2020-08-05","value":3327.77002},{"date":"2020-08-06","value":3349.159912},{"date":"2020-08-07","value":3351.280029},{"date":"2020-08-10","value":3360.469971},{"date":"2020-08-11","value":3333.689941},{"date":"2020-08-12","value":3380.350098},{"date":"2020-08-13","value":3373.429932},{"date":"2020-08-14","value":3372.850098},{"date":"2020-08-17","value":3381.98999},{"date":"2020-08-18","value":3389.780029},{"date":"2020-08-19","value":3374.850098},{"date":"2020-08-20","value":3385.51001},{"date":"2020-08-21","value":3397.159912},{"date":"2020-08-24","value":3431.280029},{"date":"2020-08-25","value":3443.620117},{"date":"2020-08-26","value":3478.72998},{"date":"2020-08-27","value":3484.550049},{"date":"2020-08-28","value":3508.01001},{"date":"2020-08-31","value":3500.310059},{"date":"2020-09-01","value":3526.649902},{"date":"2020-09-02","value":3580.840088},{"date":"2020-09-03","value":3455.060059},{"date":"2020-09-04","value":3426.959961},{"date":"2020-09-08","value":3331.840088},{"date":"2020-09-09","value":3398.959961},{"date":"2020-09-10","value":3339.189941},{"date":"2020-09-11","value":3340.969971},{"date":"2020-09-14","value":3383.540039},{"date":"2020-09-15","value":3401.199951},{"date":"2020-09-16","value":3385.48999},{"date":"2020-09-17","value":3357.01001},{"date":"2020-09-18","value":3319.469971},{"date":"2020-09-21","value":3281.060059},{"date":"2020-09-22","value":3315.570068},{"date":"2020-09-23","value":3236.919922},{"date":"2020-09-24","value":3246.590088},{"date":"2020-09-25","value":3298.459961},{"date":"2020-09-28","value":3351.600098},{"date":"2020-09-29","value":3335.469971},{"date":"2020-09-30","value":3363},{"date":"2020-10-01","value":3380.800049},{"date":"2020-10-02","value":3348.419922},{"date":"2020-10-05","value":3408.600098},{"date":"2020-10-06","value":3360.969971},{"date":"2020-10-07","value":3419.439941},{"date":"2020-10-08","value":3446.830078},{"date":"2020-10-09","value":3477.139893},{"date":"2020-10-12","value":3534.219971},{"date":"2020-10-13","value":3511.929932},{"date":"2020-10-14","value":3488.669922},{"date":"2020-10-15","value":3483.340088},{"date":"2020-10-16","value":3483.810059},{"date":"2020-10-19","value":3426.919922},{"date":"2020-10-20","value":3443.120117},{"date":"2020-10-21","value":3435.560059},{"date":"2020-10-22","value":3453.48999},{"date":"2020-10-23","value":3465.389893},{"date":"2020-10-26","value":3400.969971},{"date":"2020-10-27","value":3390.679932},{"date":"2020-10-28","value":3271.030029},{"date":"2020-10-29","value":3310.110107},{"date":"2020-10-30","value":3269.959961},{"date":"2020-11-02","value":3310.23999},{"date":"2020-11-03","value":3369.159912},{"date":"2020-11-04","value":3443.439941},{"date":"2020-11-05","value":3510.449951},{"date":"2020-11-06","value":3509.439941},{"date":"2020-11-09","value":3550.5},{"date":"2020-11-10","value":3545.530029},{"date":"2020-11-11","value":3572.659912},{"date":"2020-11-12","value":3537.01001},{"date":"2020-11-13","value":3585.149902},{"date":"2020-11-16","value":3626.909912},{"date":"2020-11-17","value":3609.530029},{"date":"2020-11-18","value":3567.790039},{"date":"2020-11-19","value":3581.870117},{"date":"2020-11-20","value":3557.540039},{"date":"2020-11-23","value":3577.590088},{"date":"2020-11-24","value":3635.409912},{"date":"2020-11-25","value":3629.649902},{"date":"2020-11-27","value":3638.350098},{"date":"2020-11-30","value":3621.629883},{"date":"2020-12-01","value":3662.449951},{"date":"2020-12-02","value":3669.01001},{"date":"2020-12-03","value":3666.719971},{"date":"2020-12-04","value":3699.120117},{"date":"2020-12-07","value":3691.959961},{"date":"2020-12-08","value":3702.25},{"date":"2020-12-09","value":3672.820068},{"date":"2020-12-10","value":3668.100098},{"date":"2020-12-11","value":3663.459961},{"date":"2020-12-14","value":3647.48999},{"date":"2020-12-15","value":3694.620117},{"date":"2020-12-16","value":3701.169922},{"date":"2020-12-17","value":3722.47998},{"date":"2020-12-18","value":3709.409912},{"date":"2020-12-21","value":3694.919922},{"date":"2020-12-22","value":3687.26001},{"date":"2020-12-23","value":3690.01001},{"date":"2020-12-24","value":3703.060059},{"date":"2020-12-28","value":3735.360107},{"date":"2020-12-29","value":3727.040039},{"date":"2020-12-30","value":3732.040039},{"date":"2020-12-31","value":3756.070068},{"date":"2021-01-04","value":3700.649902},{"date":"2021-01-05","value":3726.860107},{"date":"2021-01-06","value":3748.139893},{"date":"2021-01-07","value":3803.790039},{"date":"2021-01-08","value":3824.679932},{"date":"2021-01-11","value":3799.610107},{"date":"2021-01-12","value":3801.189941},{"date":"2021-01-13","value":3809.840088},{"date":"2021-01-14","value":3795.540039},{"date":"2021-01-15","value":3768.25},{"date":"2021-01-19","value":3798.909912},{"date":"2021-01-20","value":3851.850098},{"date":"2021-01-21","value":3853.070068},{"date":"2021-01-22","value":3841.469971},{"date":"2021-01-25","value":3855.360107},{"date":"2021-01-26","value":3849.620117},{"date":"2021-01-27","value":3750.77002},{"date":"2021-01-28","value":3787.379883},{"date":"2021-01-29","value":3714.23999},{"date":"2021-02-01","value":3773.860107},{"date":"2021-02-02","value":3826.310059},{"date":"2021-02-03","value":3830.169922},{"date":"2021-02-04","value":3871.73999},{"date":"2021-02-05","value":3886.830078},{"date":"2021-02-08","value":3915.590088},{"date":"2021-02-09","value":3911.22998},{"date":"2021-02-10","value":3909.879883},{"date":"2021-02-11","value":3916.379883},{"date":"2021-02-12","value":3934.830078},{"date":"2021-02-16","value":3932.590088},{"date":"2021-02-17","value":3931.330078},{"date":"2021-02-18","value":3913.969971},{"date":"2021-02-19","value":3906.709961},{"date":"2021-02-22","value":3876.5},{"date":"2021-02-23","value":3881.370117},{"date":"2021-02-24","value":3925.429932},{"date":"2021-02-25","value":3829.340088},{"date":"2021-02-26","value":3811.149902},{"date":"2021-03-01","value":3901.820068},{"date":"2021-03-02","value":3870.290039},{"date":"2021-03-03","value":3819.719971},{"date":"2021-03-04","value":3768.469971},{"date":"2021-03-05","value":3841.939941},{"date":"2021-03-08","value":3821.350098},{"date":"2021-03-09","value":3875.439941},{"date":"2021-03-10","value":3898.810059},{"date":"2021-03-11","value":3939.340088},{"date":"2021-03-12","value":3943.340088},{"date":"2021-03-15","value":3968.939941},{"date":"2021-03-16","value":3962.709961},{"date":"2021-03-17","value":3974.120117},{"date":"2021-03-18","value":3915.459961},{"date":"2021-03-19","value":3913.100098},{"date":"2021-03-22","value":3940.590088},{"date":"2021-03-23","value":3910.52002},{"date":"2021-03-24","value":3889.139893},{"date":"2021-03-25","value":3909.52002},{"date":"2021-03-26","value":3974.540039},{"date":"2021-03-29","value":3971.090088},{"date":"2021-03-30","value":3958.550049},{"date":"2021-03-31","value":3972.889893},{"date":"2021-04-01","value":4019.870117},{"date":"2021-04-05","value":4077.909912},{"date":"2021-04-06","value":4073.939941},{"date":"2021-04-07","value":4079.949951},{"date":"2021-04-08","value":4097.169922},{"date":"2021-04-09","value":4128.799805},{"date":"2021-04-12","value":4127.990234},{"date":"2021-04-13","value":4141.589844},{"date":"2021-04-14","value":4124.660156},{"date":"2021-04-15","value":4170.419922},{"date":"2021-04-16","value":4185.470215},{"date":"2021-04-19","value":4163.259766},{"date":"2021-04-20","value":4134.939941},{"date":"2021-04-21","value":4173.419922},{"date":"2021-04-22","value":4134.97998},{"date":"2021-04-23","value":4180.169922},{"date":"2021-04-26","value":4187.620117},{"date":"2021-04-27","value":4186.720215},{"date":"2021-04-28","value":4183.180176},{"date":"2021-04-29","value":4211.470215},{"date":"2021-04-30","value":4181.169922},{"date":"2021-05-03","value":4192.660156},{"date":"2021-05-04","value":4164.660156},{"date":"2021-05-05","value":4167.589844},{"date":"2021-05-06","value":4201.620117},{"date":"2021-05-07","value":4232.600098},{"date":"2021-05-10","value":4188.430176},{"date":"2021-05-11","value":4152.100098},{"date":"2021-05-12","value":4063.040039},{"date":"2021-05-13","value":4112.5},{"date":"2021-05-14","value":4173.850098},{"date":"2021-05-17","value":4163.290039},{"date":"2021-05-18","value":4127.830078},{"date":"2021-05-19","value":4115.680176},{"date":"2021-05-20","value":4159.120117},{"date":"2021-05-21","value":4155.859863},{"date":"2021-05-24","value":4197.049805},{"date":"2021-05-25","value":4188.129883},{"date":"2021-05-26","value":4195.990234},{"date":"2021-05-27","value":4200.879883},{"date":"2021-05-28","value":4204.109863},{"date":"2021-06-01","value":4202.040039},{"date":"2021-06-02","value":4208.120117},{"date":"2021-06-03","value":4192.850098},{"date":"2021-06-04","value":4229.890137},{"date":"2021-06-07","value":4226.52002},{"date":"2021-06-08","value":4227.259766},{"date":"2021-06-09","value":4219.549805},{"date":"2021-06-10","value":4239.180176},{"date":"2021-06-11","value":4247.439941},{"date":"2021-06-14","value":4255.149902},{"date":"2021-06-15","value":4246.589844},{"date":"2021-06-16","value":4223.700195},{"date":"2021-06-17","value":4221.859863},{"date":"2021-06-18","value":4166.450195},{"date":"2021-06-21","value":4224.790039},{"date":"2021-06-22","value":4246.439941},{"date":"2021-06-23","value":4241.839844},{"date":"2021-06-24","value":4266.490234},{"date":"2021-06-25","value":4280.700195},{"date":"2021-06-28","value":4290.609863},{"date":"2021-06-29","value":4291.799805},{"date":"2021-06-30","value":4297.5},{"date":"2021-07-01","value":4319.939941},{"date":"2021-07-02","value":4352.339844},{"date":"2021-07-06","value":4343.540039},{"date":"2021-07-07","value":4358.129883},{"date":"2021-07-08","value":4320.819824},{"date":"2021-07-09","value":4369.549805},{"date":"2021-07-12","value":4384.629883},{"date":"2021-07-13","value":4369.209961},{"date":"2021-07-14","value":4374.299805},{"date":"2021-07-15","value":4360.029785},{"date":"2021-07-16","value":4327.160156},{"date":"2021-07-19","value":4258.490234},{"date":"2021-07-20","value":4323.060059},{"date":"2021-07-21","value":4358.689941},{"date":"2021-07-22","value":4367.47998},{"date":"2021-07-23","value":4411.790039},{"date":"2021-07-26","value":4422.299805},{"date":"2021-07-27","value":4401.459961},{"date":"2021-07-28","value":4400.640137},{"date":"2021-07-29","value":4419.149902},{"date":"2021-07-30","value":4395.259766},{"date":"2021-08-02","value":4387.160156},{"date":"2021-08-03","value":4423.149902},{"date":"2021-08-04","value":4402.660156},{"date":"2021-08-05","value":4429.100098},{"date":"2021-08-06","value":4436.52002},{"date":"2021-08-09","value":4432.350098},{"date":"2021-08-10","value":4436.75},{"date":"2021-08-11","value":4442.410156},{"date":"2021-08-12","value":4460.830078},{"date":"2021-08-13","value":4468},{"date":"2021-08-16","value":4479.709961},{"date":"2021-08-17","value":4448.080078},{"date":"2021-08-18","value":4400.27002},{"date":"2021-08-19","value":4405.799805},{"date":"2021-08-20","value":4441.669922},{"date":"2021-08-23","value":4479.529785},{"date":"2021-08-24","value":4486.22998},{"date":"2021-08-25","value":4496.189941},{"date":"2021-08-26","value":4470},{"date":"2021-08-27","value":4509.370117},{"date":"2021-08-30","value":4528.790039},{"date":"2021-08-31","value":4522.680176},{"date":"2021-09-01","value":4524.089844},{"date":"2021-09-02","value":4536.950195},{"date":"2021-09-03","value":4535.430176},{"date":"2021-09-07","value":4520.029785},{"date":"2021-09-08","value":4514.069824},{"date":"2021-09-09","value":4493.279785},{"date":"2021-09-10","value":4458.580078},{"date":"2021-09-13","value":4468.72998},{"date":"2021-09-14","value":4443.049805},{"date":"2021-09-15","value":4480.700195},{"date":"2021-09-16","value":4473.75},{"date":"2021-09-17","value":4432.990234},{"date":"2021-09-20","value":4357.72998},{"date":"2021-09-21","value":4354.189941},{"date":"2021-09-22","value":4395.640137},{"date":"2021-09-23","value":4448.97998},{"date":"2021-09-24","value":4455.47998},{"date":"2021-09-27","value":4443.109863},{"date":"2021-09-28","value":4352.629883},{"date":"2021-09-29","value":4359.459961},{"date":"2021-09-30","value":4307.540039},{"date":"2021-10-01","value":4357.040039},{"date":"2021-10-04","value":4300.459961},{"date":"2021-10-05","value":4345.720215},{"date":"2021-10-06","value":4363.549805},{"date":"2021-10-07","value":4399.759766},{"date":"2021-10-08","value":4391.339844},{"date":"2021-10-11","value":4361.189941},{"date":"2021-10-12","value":4350.649902},{"date":"2021-10-13","value":4363.799805},{"date":"2021-10-14","value":4438.259766},{"date":"2021-10-15","value":4471.370117},{"date":"2021-10-18","value":4486.459961},{"date":"2021-10-19","value":4519.629883},{"date":"2021-10-20","value":4536.189941},{"date":"2021-10-21","value":4549.779785},{"date":"2021-10-22","value":4544.899902},{"date":"2021-10-25","value":4566.47998},{"date":"2021-10-26","value":4574.790039},{"date":"2021-10-27","value":4551.680176},{"date":"2021-10-28","value":4596.419922},{"date":"2021-10-29","value":4605.379883},{"date":"2021-11-01","value":4613.669922},{"date":"2021-11-02","value":4630.649902},{"date":"2021-11-03","value":4660.569824},{"date":"2021-11-04","value":4680.060059},{"date":"2021-11-05","value":4697.529785},{"date":"2021-11-08","value":4701.700195},{"date":"2021-11-09","value":4685.25},{"date":"2021-11-10","value":4646.709961},{"date":"2021-11-11","value":4649.27002},{"date":"2021-11-12","value":4682.850098},{"date":"2021-11-15","value":4682.799805},{"date":"2021-11-16","value":4700.899902},{"date":"2021-11-17","value":4688.669922},{"date":"2021-11-18","value":4704.540039},{"date":"2021-11-19","value":4697.959961},{"date":"2021-11-22","value":4682.939941},{"date":"2021-11-23","value":4690.700195},{"date":"2021-11-24","value":4701.459961},{"date":"2021-11-26","value":4594.620117},{"date":"2021-11-29","value":4655.27002},{"date":"2021-11-30","value":4567},{"date":"2021-12-01","value":4513.040039},{"date":"2021-12-02","value":4577.100098},{"date":"2021-12-03","value":4538.430176},{"date":"2021-12-06","value":4591.669922},{"date":"2021-12-07","value":4686.75},{"date":"2021-12-08","value":4701.209961},{"date":"2021-12-09","value":4667.450195},{"date":"2021-12-10","value":4712.02002},{"date":"2021-12-13","value":4668.970215},{"date":"2021-12-14","value":4634.089844},{"date":"2021-12-15","value":4709.850098},{"date":"2021-12-16","value":4668.669922},{"date":"2021-12-17","value":4620.640137},{"date":"2021-12-20","value":4568.02002},{"date":"2021-12-21","value":4649.22998},{"date":"2021-12-22","value":4696.560059},{"date":"2021-12-23","value":4725.790039},{"date":"2021-12-27","value":4791.189941},{"date":"2021-12-28","value":4786.350098},{"date":"2021-12-29","value":4793.060059},{"date":"2021-12-30","value":4778.72998},{"date":"2021-12-31","value":4766.180176},{"date":"2022-01-03","value":4796.560059},{"date":"2022-01-04","value":4793.540039},{"date":"2022-01-05","value":4700.580078},{"date":"2022-01-06","value":4696.049805},{"date":"2022-01-07","value":4677.029785},{"date":"2022-01-10","value":4670.290039},{"date":"2022-01-11","value":4713.069824},{"date":"2022-01-12","value":4726.350098},{"date":"2022-01-13","value":4659.029785},{"date":"2022-01-14","value":4662.850098},{"date":"2022-01-18","value":4577.109863},{"date":"2022-01-19","value":4532.759766},{"date":"2022-01-20","value":4482.72998},{"date":"2022-01-21","value":4397.939941},{"date":"2022-01-24","value":4410.129883},{"date":"2022-01-25","value":4356.450195},{"date":"2022-01-26","value":4349.930176},{"date":"2022-01-27","value":4326.509766},{"date":"2022-01-28","value":4431.850098},{"date":"2022-01-31","value":4515.549805},{"date":"2022-02-01","value":4546.540039},{"date":"2022-02-02","value":4589.379883},{"date":"2022-02-03","value":4477.439941},{"date":"2022-02-04","value":4500.529785},{"date":"2022-02-07","value":4483.870117},{"date":"2022-02-08","value":4521.540039},{"date":"2022-02-09","value":4587.180176},{"date":"2022-02-10","value":4504.080078},{"date":"2022-02-11","value":4418.640137},{"date":"2022-02-14","value":4401.669922},{"date":"2022-02-15","value":4471.069824},{"date":"2022-02-16","value":4475.009766},{"date":"2022-02-17","value":4380.259766},{"date":"2022-02-18","value":4348.870117},{"date":"2022-02-22","value":4304.759766},{"date":"2022-02-23","value":4225.5},{"date":"2022-02-24","value":4288.700195},{"date":"2022-02-25","value":4384.649902},{"date":"2022-02-28","value":4373.939941},{"date":"2022-03-01","value":4306.259766},{"date":"2022-03-02","value":4386.540039},{"date":"2022-03-03","value":4363.490234},{"date":"2022-03-04","value":4328.870117},{"date":"2022-03-07","value":4201.089844},{"date":"2022-03-08","value":4170.700195},{"date":"2022-03-09","value":4277.879883},{"date":"2022-03-10","value":4259.52002},{"date":"2022-03-11","value":4204.310059},{"date":"2022-03-14","value":4173.109863},{"date":"2022-03-15","value":4262.450195},{"date":"2022-03-16","value":4357.859863},{"date":"2022-03-17","value":4411.669922},{"date":"2022-03-18","value":4463.120117},{"date":"2022-03-21","value":4461.180176},{"date":"2022-03-22","value":4511.609863},{"date":"2022-03-23","value":4456.240234},{"date":"2022-03-24","value":4520.160156},{"date":"2022-03-25","value":4543.060059},{"date":"2022-03-28","value":4575.52002},{"date":"2022-03-29","value":4631.600098},{"date":"2022-03-30","value":4602.450195},{"date":"2022-03-31","value":4530.410156},{"date":"2022-04-01","value":4545.859863},{"date":"2022-04-04","value":4582.640137},{"date":"2022-04-05","value":4525.120117},{"date":"2022-04-06","value":4481.149902},{"date":"2022-04-07","value":4500.209961},{"date":"2022-04-08","value":4488.279785},{"date":"2022-04-11","value":4412.529785},{"date":"2022-04-12","value":4397.450195},{"date":"2022-04-13","value":4446.589844},{"date":"2022-04-14","value":4392.589844},{"date":"2022-04-18","value":4391.689941},{"date":"2022-04-19","value":4462.209961},{"date":"2022-04-20","value":4459.450195},{"date":"2022-04-21","value":4393.660156},{"date":"2022-04-22","value":4271.779785},{"date":"2022-04-25","value":4296.120117},{"date":"2022-04-26","value":4175.200195},{"date":"2022-04-27","value":4183.959961},{"date":"2022-04-28","value":4287.5},{"date":"2022-04-29","value":4131.930176},{"date":"2022-05-02","value":4155.379883},{"date":"2022-05-03","value":4175.47998},{"date":"2022-05-04","value":4300.169922},{"date":"2022-05-05","value":4146.870117},{"date":"2022-05-06","value":4123.339844},{"date":"2022-05-09","value":3991.23999},{"date":"2022-05-10","value":4001.050049},{"date":"2022-05-11","value":3935.179932},{"date":"2022-05-12","value":3930.080078},{"date":"2022-05-13","value":4023.889893},{"date":"2022-05-16","value":4008.01001},{"date":"2022-05-17","value":4088.850098},{"date":"2022-05-18","value":3923.679932},{"date":"2022-05-19","value":3900.790039},{"date":"2022-05-20","value":3901.360107},{"date":"2022-05-23","value":3973.75},{"date":"2022-05-24","value":3941.47998},{"date":"2022-05-25","value":3978.72998},{"date":"2022-05-26","value":4057.840088},{"date":"2022-05-27","value":4158.240234},{"date":"2022-05-31","value":4132.149902},{"date":"2022-06-01","value":4101.22998},{"date":"2022-06-02","value":4176.819824},{"date":"2022-06-03","value":4108.540039},{"date":"2022-06-06","value":4121.430176},{"date":"2022-06-07","value":4160.680176},{"date":"2022-06-08","value":4115.77002},{"date":"2022-06-09","value":4017.820068},{"date":"2022-06-10","value":3900.860107},{"date":"2022-06-13","value":3749.629883},{"date":"2022-06-14","value":3735.47998},{"date":"2022-06-15","value":3789.98999},{"date":"2022-06-16","value":3666.77002},{"date":"2022-06-17","value":3674.840088},{"date":"2022-06-21","value":3764.790039},{"date":"2022-06-22","value":3759.889893},{"date":"2022-06-23","value":3795.72998},{"date":"2022-06-24","value":3911.73999},{"date":"2022-06-27","value":3900.110107},{"date":"2022-06-28","value":3821.550049},{"date":"2022-06-29","value":3818.830078},{"date":"2022-06-30","value":3785.379883},{"date":"2022-07-01","value":3825.330078},{"date":"2022-07-05","value":3831.389893},{"date":"2022-07-06","value":3845.080078},{"date":"2022-07-07","value":3902.620117},{"date":"2022-07-08","value":3899.379883},{"date":"2022-07-11","value":3854.429932},{"date":"2022-07-12","value":3818.800049},{"date":"2022-07-13","value":3801.780029},{"date":"2022-07-14","value":3790.379883},{"date":"2022-07-15","value":3863.159912},{"date":"2022-07-18","value":3830.850098},{"date":"2022-07-19","value":3936.689941},{"date":"2022-07-20","value":3959.899902},{"date":"2022-07-21","value":3998.949951},{"date":"2022-07-22","value":3961.629883},{"date":"2022-07-25","value":3966.840088},{"date":"2022-07-26","value":3921.050049},{"date":"2022-07-27","value":4023.610107},{"date":"2022-07-28","value":4072.429932},{"date":"2022-07-29","value":4130.290039},{"date":"2022-08-01","value":4118.629883},{"date":"2022-08-02","value":4091.189941},{"date":"2022-08-03","value":4155.169922},{"date":"2022-08-04","value":4151.939941},{"date":"2022-08-05","value":4145.189941},{"date":"2022-08-08","value":4140.060059},{"date":"2022-08-09","value":4122.470215},{"date":"2022-08-10","value":4210.240234},{"date":"2022-08-11","value":4207.27002},{"date":"2022-08-12","value":4280.149902},{"date":"2022-08-15","value":4297.140137},{"date":"2022-08-16","value":4305.200195},{"date":"2022-08-17","value":4274.040039},{"date":"2022-08-18","value":4283.740234},{"date":"2022-08-19","value":4228.47998},{"date":"2022-08-22","value":4137.990234},{"date":"2022-08-23","value":4128.72998},{"date":"2022-08-24","value":4140.77002},{"date":"2022-08-25","value":4199.120117},{"date":"2022-08-26","value":4057.659912},{"date":"2022-08-29","value":4030.610107},{"date":"2022-08-30","value":3986.159912},{"date":"2022-08-31","value":3955},{"date":"2022-09-01","value":3966.850098},{"date":"2022-09-02","value":3924.26001},{"date":"2022-09-06","value":3908.189941},{"date":"2022-09-07","value":3979.870117},{"date":"2022-09-08","value":4006.179932},{"date":"2022-09-09","value":4067.360107},{"date":"2022-09-12","value":4110.410156},{"date":"2022-09-13","value":3932.689941},{"date":"2022-09-14","value":3946.01001},{"date":"2022-09-15","value":3901.350098},{"date":"2022-09-16","value":3873.330078},{"date":"2022-09-19","value":3899.889893},{"date":"2022-09-20","value":3855.929932},{"date":"2022-09-21","value":3789.929932},{"date":"2022-09-22","value":3757.98999},{"date":"2022-09-23","value":3693.22998},{"date":"2022-09-26","value":3655.040039},{"date":"2022-09-27","value":3647.290039},{"date":"2022-09-28","value":3719.040039},{"date":"2022-09-29","value":3640.469971},{"date":"2022-09-30","value":3585.620117},{"date":"2022-10-03","value":3678.429932},{"date":"2022-10-04","value":3790.929932},{"date":"2022-10-05","value":3783.280029},{"date":"2022-10-06","value":3744.52002},{"date":"2022-10-07","value":3639.659912},{"date":"2022-10-10","value":3612.389893},{"date":"2022-10-11","value":3588.840088},{"date":"2022-10-12","value":3577.030029},{"date":"2022-10-13","value":3669.909912},{"date":"2022-10-14","value":3583.070068},{"date":"2022-10-17","value":3677.949951},{"date":"2022-10-18","value":3719.97998},{"date":"2022-10-19","value":3695.159912},{"date":"2022-10-20","value":3665.780029},{"date":"2022-10-21","value":3752.75},{"date":"2022-10-24","value":3797.340088},{"date":"2022-10-25","value":3859.110107},{"date":"2022-10-26","value":3830.600098},{"date":"2022-10-27","value":3807.300049},{"date":"2022-10-28","value":3901.060059},{"date":"2022-10-31","value":3871.97998},{"date":"2022-11-01","value":3856.100098},{"date":"2022-11-02","value":3759.689941},{"date":"2022-11-03","value":3719.889893},{"date":"2022-11-04","value":3770.550049},{"date":"2022-11-07","value":3806.800049},{"date":"2022-11-08","value":3828.110107},{"date":"2022-11-09","value":3748.570068},{"date":"2022-11-10","value":3956.370117},{"date":"2022-11-11","value":3992.929932},{"date":"2022-11-14","value":3957.25},{"date":"2022-11-15","value":3991.72998},{"date":"2022-11-16","value":3958.790039},{"date":"2022-11-17","value":3946.560059},{"date":"2022-11-18","value":3965.340088},{"date":"2022-11-21","value":3949.939941},{"date":"2022-11-22","value":4003.580078},{"date":"2022-11-23","value":4027.26001},{"date":"2022-11-25","value":4026.120117},{"date":"2022-11-28","value":3963.939941},{"date":"2022-11-29","value":3957.629883},{"date":"2022-11-30","value":4080.110107},{"date":"2022-12-01","value":4076.570068},{"date":"2022-12-02","value":4071.699951},{"date":"2022-12-05","value":3998.840088},{"date":"2022-12-06","value":3941.26001},{"date":"2022-12-07","value":3933.919922},{"date":"2022-12-08","value":3963.51001},{"date":"2022-12-09","value":3934.379883},{"date":"2022-12-12","value":3990.560059},{"date":"2022-12-13","value":4019.649902},{"date":"2022-12-14","value":3995.320068},{"date":"2022-12-15","value":3895.75},{"date":"2022-12-16","value":3852.360107},{"date":"2022-12-19","value":3817.659912},{"date":"2022-12-20","value":3821.620117},{"date":"2022-12-21","value":3878.439941},{"date":"2022-12-22","value":3822.389893},{"date":"2022-12-23","value":3844.820068},{"date":"2022-12-27","value":3829.25},{"date":"2022-12-28","value":3783.219971},{"date":"2022-12-29","value":3849.280029},{"date":"2022-12-30","value":3839.5},{"date":"2023-01-03","value":3824.139893},{"date":"2023-01-04","value":3852.969971},{"date":"2023-01-05","value":3808.100098},{"date":"2023-01-06","value":3895.080078},{"date":"2023-01-09","value":3892.090088},{"date":"2023-01-10","value":3919.25},{"date":"2023-01-11","value":3969.610107},{"date":"2023-01-12","value":3983.169922},{"date":"2023-01-13","value":3999.090088},{"date":"2023-01-17","value":3990.969971},{"date":"2023-01-18","value":3928.860107},{"date":"2023-01-19","value":3898.850098},{"date":"2023-01-20","value":3972.610107},{"date":"2023-01-23","value":4019.810059},{"date":"2023-01-24","value":4016.949951},{"date":"2023-01-25","value":4016.219971},{"date":"2023-01-26","value":4060.429932},{"date":"2023-01-27","value":4070.560059},{"date":"2023-01-30","value":4017.77002},{"date":"2023-01-31","value":4076.600098},{"date":"2023-02-01","value":4119.209961},{"date":"2023-02-02","value":4179.759766},{"date":"2023-02-03","value":4136.47998},{"date":"2023-02-06","value":4111.080078},{"date":"2023-02-07","value":4164},{"date":"2023-02-08","value":4117.859863},{"date":"2023-02-09","value":4081.5},{"date":"2023-02-10","value":4090.459961},{"date":"2023-02-13","value":4137.290039},{"date":"2023-02-14","value":4136.129883},{"date":"2023-02-15","value":4147.600098},{"date":"2023-02-16","value":4090.409912},{"date":"2023-02-17","value":4079.090088},{"date":"2023-02-21","value":3997.340088},{"date":"2023-02-22","value":3991.050049},{"date":"2023-02-23","value":4012.320068},{"date":"2023-02-24","value":3970.040039},{"date":"2023-02-27","value":3982.23999},{"date":"2023-02-28","value":3970.149902},{"date":"2023-03-01","value":3951.389893},{"date":"2023-03-02","value":3981.350098},{"date":"2023-03-03","value":4045.639893},{"date":"2023-03-06","value":4048.419922},{"date":"2023-03-07","value":3986.370117},{"date":"2023-03-08","value":3992.01001},{"date":"2023-03-09","value":3918.320068},{"date":"2023-03-10","value":3861.590088},{"date":"2023-03-13","value":3855.76001},{"date":"2023-03-14","value":3919.290039},{"date":"2023-03-15","value":3891.929932},{"date":"2023-03-16","value":3960.280029},{"date":"2023-03-17","value":3916.639893},{"date":"2023-03-20","value":3951.570068},{"date":"2023-03-21","value":4002.870117},{"date":"2023-03-22","value":3936.969971},{"date":"2023-03-23","value":3948.719971},{"date":"2023-03-24","value":3970.98999},{"date":"2023-03-27","value":3977.530029},{"date":"2023-03-28","value":3971.27002},{"date":"2023-03-29","value":4027.810059},{"date":"2023-03-30","value":4050.830078},{"date":"2023-03-31","value":4109.310059},{"date":"2023-04-03","value":4124.509766},{"date":"2023-04-04","value":4100.600098},{"date":"2023-04-05","value":4090.379883},{"date":"2023-04-06","value":4105.02002},{"date":"2023-04-10","value":4109.109863},{"date":"2023-04-11","value":4108.939941},{"date":"2023-04-12","value":4091.949951},{"date":"2023-04-13","value":4146.220215},{"date":"2023-04-14","value":4137.640137},{"date":"2023-04-17","value":4151.319824},{"date":"2023-04-18","value":4154.870117},{"date":"2023-04-19","value":4154.52002},{"date":"2023-04-20","value":4129.790039},{"date":"2023-04-21","value":4133.52002},{"date":"2023-04-24","value":4137.040039},{"date":"2023-04-25","value":4071.629883},{"date":"2023-04-26","value":4055.98999},{"date":"2023-04-27","value":4135.350098},{"date":"2023-04-28","value":4169.47998},{"date":"2023-05-01","value":4167.870117},{"date":"2023-05-02","value":4119.580078},{"date":"2023-05-03","value":4090.75},{"date":"2023-05-04","value":4061.219971},{"date":"2023-05-05","value":4136.25},{"date":"2023-05-08","value":4138.120117},{"date":"2023-05-09","value":4119.169922},{"date":"2023-05-10","value":4137.640137},{"date":"2023-05-11","value":4130.620117},{"date":"2023-05-12","value":4124.080078},{"date":"2023-05-15","value":4136.279785},{"date":"2023-05-16","value":4109.899902},{"date":"2023-05-17","value":4158.77002},{"date":"2023-05-18","value":4198.049805},{"date":"2023-05-19","value":4191.97998},{"date":"2023-05-22","value":4192.629883},{"date":"2023-05-23","value":4145.580078},{"date":"2023-05-24","value":4115.240234},{"date":"2023-05-25","value":4151.279785},{"date":"2023-05-26","value":4205.450195},{"date":"2023-05-30","value":4205.52002},{"date":"2023-05-31","value":4179.830078},{"date":"2023-06-01","value":4221.02002},{"date":"2023-06-02","value":4282.370117},{"date":"2023-06-05","value":4273.790039},{"date":"2023-06-06","value":4283.850098},{"date":"2023-06-07","value":4267.52002},{"date":"2023-06-08","value":4293.930176},{"date":"2023-06-09","value":4298.859863},{"date":"2023-06-12","value":4338.930176},{"date":"2023-06-13","value":4369.009766},{"date":"2023-06-14","value":4372.589844},{"date":"2023-06-15","value":4425.839844},{"date":"2023-06-16","value":4409.589844},{"date":"2023-06-20","value":4388.709961},{"date":"2023-06-21","value":4365.689941},{"date":"2023-06-22","value":4381.890137},{"date":"2023-06-23","value":4348.330078},{"date":"2023-06-26","value":4328.819824},{"date":"2023-06-27","value":4378.410156},{"date":"2023-06-28","value":4376.859863},{"date":"2023-06-29","value":4396.439941},{"date":"2023-06-30","value":4450.379883},{"date":"2023-07-03","value":4455.589844},{"date":"2023-07-05","value":4446.819824},{"date":"2023-07-06","value":4411.589844},{"date":"2023-07-07","value":4398.950195},{"date":"2023-07-10","value":4409.529785},{"date":"2023-07-11","value":4439.259766},{"date":"2023-07-12","value":4472.160156},{"date":"2023-07-13","value":4510.040039},{"date":"2023-07-14","value":4505.419922},{"date":"2023-07-17","value":4522.790039},{"date":"2023-07-18","value":4554.97998},{"date":"2023-07-19","value":4565.720215},{"date":"2023-07-20","value":4534.870117},{"date":"2023-07-21","value":4536.339844},{"date":"2023-07-24","value":4554.640137},{"date":"2023-07-25","value":4567.459961},{"date":"2023-07-26","value":4566.75},{"date":"2023-07-27","value":4537.410156},{"date":"2023-07-28","value":4582.22998},{"date":"2023-07-31","value":4588.959961},{"date":"2023-08-01","value":4576.72998},{"date":"2023-08-02","value":4513.390137},{"date":"2023-08-03","value":4501.890137},{"date":"2023-08-04","value":4478.029785},{"date":"2023-08-07","value":4518.439941},{"date":"2023-08-08","value":4499.379883},{"date":"2023-08-09","value":4467.709961},{"date":"2023-08-10","value":4468.830078},{"date":"2023-08-11","value":4464.049805},{"date":"2023-08-14","value":4489.720215},{"date":"2023-08-15","value":4437.859863},{"date":"2023-08-16","value":4404.330078},{"date":"2023-08-17","value":4370.359863},{"date":"2023-08-18","value":4369.709961},{"date":"2023-08-21","value":4399.77002},{"date":"2023-08-22","value":4387.549805},{"date":"2023-08-23","value":4436.009766},{"date":"2023-08-24","value":4376.310059},{"date":"2023-08-25","value":4405.709961},{"date":"2023-08-28","value":4433.310059},{"date":"2023-08-29","value":4497.629883},{"date":"2023-08-30","value":4514.870117},{"date":"2023-08-31","value":4507.660156},{"date":"2023-09-01","value":4515.77002},{"date":"2023-09-05","value":4496.830078},{"date":"2023-09-06","value":4465.47998},{"date":"2023-09-07","value":4451.140137},{"date":"2023-09-08","value":4457.490234},{"date":"2023-09-11","value":4487.459961},{"date":"2023-09-12","value":4461.899902},{"date":"2023-09-13","value":4467.439941},{"date":"2023-09-14","value":4505.100098},{"date":"2023-09-15","value":4450.319824},{"date":"2023-09-18","value":4453.529785},{"date":"2023-09-19","value":4443.950195},{"date":"2023-09-20","value":4402.200195},{"date":"2023-09-21","value":4330},{"date":"2023-09-22","value":4320.060059},{"date":"2023-09-25","value":4337.439941},{"date":"2023-09-26","value":4273.529785},{"date":"2023-09-27","value":4274.509766},{"date":"2023-09-28","value":4299.700195},{"date":"2023-09-29","value":4288.049805},{"date":"2023-10-02","value":4288.390137},{"date":"2023-10-03","value":4229.450195},{"date":"2023-10-04","value":4263.75},{"date":"2023-10-05","value":4258.189941},{"date":"2023-10-06","value":4308.5},{"date":"2023-10-09","value":4335.660156},{"date":"2023-10-10","value":4358.240234},{"date":"2023-10-11","value":4376.950195},{"date":"2023-10-12","value":4349.609863},{"date":"2023-10-13","value":4327.779785},{"date":"2023-10-16","value":4373.629883},{"date":"2023-10-17","value":4373.200195},{"date":"2023-10-18","value":4314.600098},{"date":"2023-10-19","value":4278},{"date":"2023-10-20","value":4224.160156},{"date":"2023-10-23","value":4217.040039},{"date":"2023-10-24","value":4247.680176},{"date":"2023-10-25","value":4186.77002},{"date":"2023-10-26","value":4137.22998},{"date":"2023-10-27","value":4117.370117},{"date":"2023-10-30","value":4166.819824},{"date":"2023-10-31","value":4193.799805},{"date":"2023-11-01","value":4237.859863},{"date":"2023-11-02","value":4317.779785},{"date":"2023-11-03","value":4358.339844},{"date":"2023-11-06","value":4365.97998},{"date":"2023-11-07","value":4378.379883},{"date":"2023-11-08","value":4382.779785},{"date":"2023-11-09","value":4347.350098},{"date":"2023-11-10","value":4415.240234},{"date":"2023-11-13","value":4411.549805},{"date":"2023-11-14","value":4495.700195},{"date":"2023-11-15","value":4502.879883},{"date":"2023-11-16","value":4508.240234},{"date":"2023-11-17","value":4514.02002},{"date":"2023-11-20","value":4547.379883},{"date":"2023-11-21","value":4538.189941},{"date":"2023-11-22","value":4556.620117},{"date":"2023-11-24","value":4559.339844},{"date":"2023-11-27","value":4550.430176},{"date":"2023-11-28","value":4554.890137},{"date":"2023-11-29","value":4550.580078},{"date":"2023-11-30","value":4567.799805},{"date":"2023-12-01","value":4594.629883},{"date":"2023-12-04","value":4569.779785},{"date":"2023-12-05","value":4567.180176},{"date":"2023-12-06","value":4549.339844},{"date":"2023-12-07","value":4585.589844},{"date":"2023-12-08","value":4604.370117},{"date":"2023-12-11","value":4622.439941},{"date":"2023-12-12","value":4643.700195},{"date":"2023-12-13","value":4707.089844},{"date":"2023-12-14","value":4719.549805},{"date":"2023-12-15","value":4719.189941},{"date":"2023-12-18","value":4740.560059},{"date":"2023-12-19","value":4768.370117},{"date":"2023-12-20","value":4698.350098},{"date":"2023-12-21","value":4746.75},{"date":"2023-12-22","value":4754.629883},{"date":"2023-12-26","value":4774.75},{"date":"2023-12-27","value":4781.580078},{"date":"2023-12-28","value":4783.350098},{"date":"2023-12-29","value":4769.830078},{"date":"2024-01-02","value":4742.830078},{"date":"2024-01-03","value":4704.810059},{"date":"2024-01-04","value":4688.680176},{"date":"2024-01-05","value":4697.240234},{"date":"2024-01-08","value":4763.540039},{"date":"2024-01-09","value":4756.5},{"date":"2024-01-10","value":4783.450195},{"date":"2024-01-11","value":4780.240234},{"date":"2024-01-12","value":4783.830078},{"date":"2024-01-16","value":4765.97998},{"date":"2024-01-17","value":4739.209961},{"date":"2024-01-18","value":4780.939941},{"date":"2024-01-19","value":4839.810059},{"date":"2024-01-22","value":4850.430176},{"date":"2024-01-23","value":4864.600098},{"date":"2024-01-24","value":4868.549805},{"date":"2024-01-25","value":4894.160156},{"date":"2024-01-26","value":4890.970215},{"date":"2024-01-29","value":4927.930176},{"date":"2024-01-30","value":4924.970215},{"date":"2024-01-31","value":4845.649902},{"date":"2024-02-01","value":4906.189941},{"date":"2024-02-02","value":4958.609863},{"date":"2024-02-05","value":4942.810059},{"date":"2024-02-06","value":4954.22998},{"date":"2024-02-07","value":4995.060059},{"date":"2024-02-08","value":4997.910156},{"date":"2024-02-09","value":5026.609863},{"date":"2024-02-12","value":5021.839844},{"date":"2024-02-13","value":4953.169922},{"date":"2024-02-14","value":5000.620117},{"date":"2024-02-15","value":5029.72998},{"date":"2024-02-16","value":5005.569824},{"date":"2024-02-20","value":4975.509766},{"date":"2024-02-21","value":4981.799805},{"date":"2024-02-22","value":5087.029785},{"date":"2024-02-23","value":5088.799805},{"date":"2024-02-26","value":5069.529785},{"date":"2024-02-27","value":5078.180176},{"date":"2024-02-28","value":5069.759766},{"date":"2024-02-29","value":5096.27002},{"date":"2024-03-01","value":5137.080078},{"date":"2024-03-04","value":5130.950195},{"date":"2024-03-05","value":5078.649902},{"date":"2024-03-06","value":5104.759766},{"date":"2024-03-07","value":5157.359863},{"date":"2024-03-08","value":5123.689941},{"date":"2024-03-11","value":5117.939941},{"date":"2024-03-12","value":5175.27002},{"date":"2024-03-13","value":5165.310059},{"date":"2024-03-14","value":5150.47998},{"date":"2024-03-15","value":5117.089844},{"date":"2024-03-18","value":5149.419922},{"date":"2024-03-19","value":5178.509766},{"date":"2024-03-20","value":5224.620117},{"date":"2024-03-21","value":5241.529785},{"date":"2024-03-22","value":5234.180176},{"date":"2024-03-25","value":5218.189941},{"date":"2024-03-26","value":5203.580078},{"date":"2024-03-27","value":5248.490234},{"date":"2024-03-28","value":5254.350098},{"date":"2024-04-01","value":5243.77002},{"date":"2024-04-02","value":5205.810059},{"date":"2024-04-03","value":5211.490234},{"date":"2024-04-04","value":5147.209961},{"date":"2024-04-05","value":5204.339844},{"date":"2024-04-08","value":5202.390137},{"date":"2024-04-09","value":5209.910156},{"date":"2024-04-10","value":5160.640137},{"date":"2024-04-11","value":5199.060059},{"date":"2024-04-12","value":5123.410156},{"date":"2024-04-15","value":5061.819824},{"date":"2024-04-16","value":5051.410156},{"date":"2024-04-17","value":5022.209961},{"date":"2024-04-18","value":5011.120117},{"date":"2024-04-19","value":4967.22998},{"date":"2024-04-22","value":5010.600098},{"date":"2024-04-23","value":5070.549805},{"date":"2024-04-24","value":5071.629883},{"date":"2024-04-25","value":5048.419922},{"date":"2024-04-26","value":5099.959961},{"date":"2024-04-29","value":5116.169922},{"date":"2024-04-30","value":5035.689941},{"date":"2024-05-01","value":5018.390137},{"date":"2024-05-02","value":5064.200195},{"date":"2024-05-03","value":5127.790039},{"date":"2024-05-06","value":5180.740234},{"date":"2024-05-07","value":5187.700195},{"date":"2024-05-08","value":5187.669922},{"date":"2024-05-09","value":5214.080078},{"date":"2024-05-10","value":5222.680176},{"date":"2024-05-13","value":5221.419922},{"date":"2024-05-14","value":5246.680176},{"date":"2024-05-15","value":5308.149902},{"date":"2024-05-16","value":5297.100098},{"date":"2024-05-17","value":5303.27002},{"date":"2024-05-20","value":5308.129883},{"date":"2024-05-21","value":5321.410156},{"date":"2024-05-22","value":5307.009766},{"date":"2024-05-23","value":5267.839844},{"date":"2024-05-24","value":5304.720215},{"date":"2024-05-28","value":5306.040039},{"date":"2024-05-29","value":5266.950195},{"date":"2024-05-30","value":5235.47998},{"date":"2024-05-31","value":5277.509766},{"date":"2024-06-03","value":5283.399902},{"date":"2024-06-04","value":5291.339844},{"date":"2024-06-05","value":5354.029785},{"date":"2024-06-06","value":5352.959961},{"date":"2024-06-07","value":5346.990234},{"date":"2024-06-10","value":5360.790039},{"date":"2024-06-11","value":5375.319824},{"date":"2024-06-12","value":5421.029785},{"date":"2024-06-13","value":5433.740234},{"date":"2024-06-14","value":5431.600098},{"date":"2024-06-17","value":5473.22998},{"date":"2024-06-18","value":5487.029785},{"date":"2024-06-20","value":5473.169922},{"date":"2024-06-21","value":5464.620117},{"date":"2024-06-24","value":5447.870117},{"date":"2024-06-25","value":5469.299805},{"date":"2024-06-26","value":5477.899902},{"date":"2024-06-27","value":5482.870117},{"date":"2024-06-28","value":5460.47998},{"date":"2024-07-01","value":5475.089844},{"date":"2024-07-02","value":5509.009766},{"date":"2024-07-03","value":5537.02002},{"date":"2024-07-05","value":5567.189941},{"date":"2024-07-08","value":5572.850098},{"date":"2024-07-09","value":5576.97998},{"date":"2024-07-10","value":5633.910156},{"date":"2024-07-11","value":5584.540039},{"date":"2024-07-12","value":5615.350098},{"date":"2024-07-15","value":5631.220215},{"date":"2024-07-16","value":5667.200195},{"date":"2024-07-17","value":5588.27002},{"date":"2024-07-18","value":5544.589844},{"date":"2024-07-19","value":5505},{"date":"2024-07-22","value":5564.410156},{"date":"2024-07-23","value":5555.740234},{"date":"2024-07-24","value":5427.129883},{"date":"2024-07-25","value":5399.220215},{"date":"2024-07-26","value":5459.100098},{"date":"2024-07-29","value":5463.540039},{"date":"2024-07-30","value":5436.439941},{"date":"2024-07-31","value":5522.299805},{"date":"2024-08-01","value":5446.680176},{"date":"2024-08-02","value":5346.560059},{"date":"2024-08-05","value":5186.330078},{"date":"2024-08-06","value":5240.029785},{"date":"2024-08-07","value":5199.5},{"date":"2024-08-08","value":5319.310059},{"date":"2024-08-09","value":5344.160156},{"date":"2024-08-12","value":5344.390137},{"date":"2024-08-13","value":5434.430176},{"date":"2024-08-14","value":5455.209961},{"date":"2024-08-15","value":5543.220215},{"date":"2024-08-16","value":5554.25},{"date":"2024-08-19","value":5608.25},{"date":"2024-08-20","value":5597.120117},{"date":"2024-08-21","value":5620.850098},{"date":"2024-08-22","value":5570.640137},{"date":"2024-08-23","value":5634.609863},{"date":"2024-08-26","value":5616.839844},{"date":"2024-08-27","value":5625.799805},{"date":"2024-08-28","value":5592.180176},{"date":"2024-08-29","value":5591.959961},{"date":"2024-08-30","value":5648.399902},{"date":"2024-09-03","value":5528.930176},{"date":"2024-09-04","value":5520.069824},{"date":"2024-09-05","value":5503.410156},{"date":"2024-09-06","value":5408.419922},{"date":"2024-09-09","value":5471.049805},{"date":"2024-09-10","value":5495.52002},{"date":"2024-09-11","value":5554.129883},{"date":"2024-09-12","value":5595.759766},{"date":"2024-09-13","value":5626.02002},{"date":"2024-09-16","value":5633.089844},{"date":"2024-09-17","value":5634.580078},{"date":"2024-09-18","value":5618.259766},{"date":"2024-09-19","value":5713.640137},{"date":"2024-09-20","value":5702.549805},{"date":"2024-09-23","value":5718.569824},{"date":"2024-09-24","value":5732.930176},{"date":"2024-09-25","value":5722.259766},{"date":"2024-09-26","value":5745.370117},{"date":"2024-09-27","value":5738.169922},{"date":"2024-09-30","value":5762.47998},{"date":"2024-10-01","value":5708.75},{"date":"2024-10-02","value":5709.540039},{"date":"2024-10-03","value":5699.939941},{"date":"2024-10-04","value":5751.069824},{"date":"2024-10-07","value":5695.939941},{"date":"2024-10-08","value":5751.129883},{"date":"2024-10-09","value":5792.040039},{"date":"2024-10-10","value":5780.049805},{"date":"2024-10-11","value":5815.029785},{"date":"2024-10-14","value":5859.850098},{"date":"2024-10-15","value":5815.259766},{"date":"2024-10-16","value":5842.470215},{"date":"2024-10-17","value":5841.470215},{"date":"2024-10-18","value":5864.669922},{"date":"2024-10-21","value":5853.97998},{"date":"2024-10-22","value":5851.200195},{"date":"2024-10-23","value":5797.419922},{"date":"2024-10-24","value":5809.859863},{"date":"2024-10-25","value":5808.120117},{"date":"2024-10-28","value":5823.52002},{"date":"2024-10-29","value":5832.919922},{"date":"2024-10-30","value":5813.669922},{"date":"2024-10-31","value":5705.450195},{"date":"2024-11-01","value":5728.799805},{"date":"2024-11-04","value":5712.689941},{"date":"2024-11-05","value":5782.759766},{"date":"2024-11-06","value":5929.040039},{"date":"2024-11-07","value":5973.100098},{"date":"2024-11-08","value":5995.540039},{"date":"2024-11-11","value":6001.350098},{"date":"2024-11-12","value":5983.990234},{"date":"2024-11-13","value":5985.379883},{"date":"2024-11-14","value":5949.169922},{"date":"2024-11-15","value":5870.620117},{"date":"2024-11-18","value":5893.620117},{"date":"2024-11-19","value":5916.97998},{"date":"2024-11-20","value":5917.109863},{"date":"2024-11-21","value":5948.709961},{"date":"2024-11-22","value":5969.339844},{"date":"2024-11-25","value":5987.370117},{"date":"2024-11-26","value":6021.629883},{"date":"2024-11-27","value":5998.740234},{"date":"2024-11-29","value":6032.379883},{"date":"2024-12-02","value":6047.149902},{"date":"2024-12-03","value":6049.879883},{"date":"2024-12-04","value":6086.490234},{"date":"2024-12-05","value":6075.109863},{"date":"2024-12-06","value":6090.27002},{"date":"2024-12-09","value":6052.850098},{"date":"2024-12-10","value":6034.910156},{"date":"2024-12-11","value":6084.189941},{"date":"2024-12-12","value":6051.25},{"date":"2024-12-13","value":6051.089844},{"date":"2024-12-16","value":6074.080078},{"date":"2024-12-17","value":6050.609863},{"date":"2024-12-18","value":5872.160156},{"date":"2024-12-19","value":5867.080078},{"date":"2024-12-20","value":5930.850098},{"date":"2024-12-23","value":5974.069824},{"date":"2024-12-24","value":6040.040039},{"date":"2024-12-26","value":6037.589844},{"date":"2024-12-27","value":5970.839844},{"date":"2024-12-30","value":5906.939941},{"date":"2024-12-31","value":5881.629883},{"date":"2025-01-02","value":5868.549805},{"date":"2025-01-03","value":5942.470215},{"date":"2025-01-06","value":5975.379883},{"date":"2025-01-07","value":5909.029785},{"date":"2025-01-08","value":5918.25},{"date":"2025-01-10","value":5827.040039},{"date":"2025-01-13","value":5836.220215},{"date":"2025-01-14","value":5842.910156},{"date":"2025-01-15","value":5949.910156},{"date":"2025-01-16","value":5937.339844},{"date":"2025-01-17","value":5996.660156},{"date":"2025-01-21","value":6049.240234},{"date":"2025-01-22","value":6086.370117},{"date":"2025-01-23","value":6118.709961},{"date":"2025-01-24","value":6101.240234},{"date":"2025-01-27","value":6012.279785},{"date":"2025-01-28","value":6067.700195},{"date":"2025-01-29","value":6039.310059},{"date":"2025-01-30","value":6071.169922},{"date":"2025-01-31","value":6040.529785},{"date":"2025-02-03","value":5994.569824},{"date":"2025-02-04","value":6037.879883},{"date":"2025-02-05","value":6061.47998},{"date":"2025-02-06","value":6083.569824},{"date":"2025-02-07","value":6025.990234},{"date":"2025-02-10","value":6066.439941},{"date":"2025-02-11","value":6068.5},{"date":"2025-02-12","value":6051.970215},{"date":"2025-02-13","value":6115.069824},{"date":"2025-02-14","value":6114.629883},{"date":"2025-02-18","value":6129.580078},{"date":"2025-02-19","value":6144.149902},{"date":"2025-02-20","value":6117.52002},{"date":"2025-02-21","value":6013.129883},{"date":"2025-02-24","value":5983.25},{"date":"2025-02-25","value":5955.25},{"date":"2025-02-26","value":5956.060059},{"date":"2025-02-27","value":5861.569824},{"date":"2025-02-28","value":5954.5},{"date":"2025-03-03","value":5849.720215},{"date":"2025-03-04","value":5778.149902},{"date":"2025-03-05","value":5842.629883},{"date":"2025-03-06","value":5738.52002},{"date":"2025-03-07","value":5770.200195},{"date":"2025-03-10","value":5614.560059},{"date":"2025-03-11","value":5572.069824},{"date":"2025-03-12","value":5599.299805},{"date":"2025-03-13","value":5521.52002},{"date":"2025-03-14","value":5638.939941},{"date":"2025-03-17","value":5675.120117},{"date":"2025-03-18","value":5614.660156},{"date":"2025-03-19","value":5675.290039},{"date":"2025-03-20","value":5662.890137},{"date":"2025-03-21","value":5667.560059},{"date":"2025-03-24","value":5767.569824},{"date":"2025-03-25","value":5776.649902},{"date":"2025-03-26","value":5712.200195},{"date":"2025-03-27","value":5693.310059},{"date":"2025-03-28","value":5580.939941},{"date":"2025-03-31","value":5611.850098},{"date":"2025-04-01","value":5633.069824},{"date":"2025-04-02","value":5670.970215},{"date":"2025-04-03","value":5396.52002},{"date":"2025-04-04","value":5074.080078},{"date":"2025-04-07","value":5062.25},{"date":"2025-04-08","value":4982.77002},{"date":"2025-04-09","value":5456.899902},{"date":"2025-04-10","value":5268.049805},{"date":"2025-04-11","value":5363.359863},{"date":"2025-04-14","value":5405.970215},{"date":"2025-04-15","value":5396.629883},{"date":"2025-04-16","value":5275.700195},{"date":"2025-04-17","value":5282.700195},{"date":"2025-04-21","value":5158.200195},{"date":"2025-04-22","value":5287.759766},{"date":"2025-04-23","value":5375.859863},{"date":"2025-04-24","value":5484.77002},{"date":"2025-04-25","value":5525.209961},{"date":"2025-04-28","value":5528.75},{"date":"2025-04-29","value":5560.830078},{"date":"2025-04-30","value":5569.060059},{"date":"2025-05-01","value":5604.140137},{"date":"2025-05-02","value":5686.669922},{"date":"2025-05-05","value":5650.379883},{"date":"2025-05-06","value":5606.910156},{"date":"2025-05-07","value":5631.279785},{"date":"2025-05-08","value":5663.939941},{"date":"2025-05-09","value":5659.910156},{"date":"2025-05-12","value":5844.189941},{"date":"2025-05-13","value":5886.549805},{"date":"2025-05-14","value":5892.580078},{"date":"2025-05-15","value":5916.930176},{"date":"2025-05-16","value":5958.379883},{"date":"2025-05-19","value":5963.600098},{"date":"2025-05-20","value":5940.459961},{"date":"2025-05-21","value":5844.609863},{"date":"2025-05-22","value":5842.009766},{"date":"2025-05-23","value":5802.819824},{"date":"2025-05-27","value":5921.540039},{"date":"2025-05-28","value":5888.549805},{"date":"2025-05-29","value":5912.169922},{"date":"2025-05-30","value":5911.689941},{"date":"2025-06-02","value":5935.939941},{"date":"2025-06-03","value":5970.370117},{"date":"2025-06-04","value":5970.810059},{"date":"2025-06-05","value":5939.299805},{"date":"2025-06-06","value":6000.359863},{"date":"2025-06-09","value":6005.879883},{"date":"2025-06-10","value":6038.810059},{"date":"2025-06-11","value":6022.240234},{"date":"2025-06-12","value":6045.259766},{"date":"2025-06-13","value":5976.970215},{"date":"2025-06-16","value":6033.109863},{"date":"2025-06-17","value":5982.720215},{"date":"2025-06-18","value":5980.870117},{"date":"2025-06-20","value":5967.839844},{"date":"2025-06-23","value":6025.169922},{"date":"2025-06-24","value":6092.180176},{"date":"2025-06-25","value":6092.160156},{"date":"2025-06-26","value":6141.02002},{"date":"2025-06-27","value":6173.069824},{"date":"2025-06-30","value":6204.950195},{"date":"2025-07-01","value":6198.009766},{"date":"2025-07-02","value":6227.419922},{"date":"2025-07-03","value":6279.350098},{"date":"2025-07-07","value":6229.97998},{"date":"2025-07-08","value":6225.52002},{"date":"2025-07-09","value":6263.259766},{"date":"2025-07-10","value":6280.459961},{"date":"2025-07-11","value":6259.75},{"date":"2025-07-14","value":6268.560059},{"date":"2025-07-15","value":6243.759766},{"date":"2025-07-16","value":6263.700195},{"date":"2025-07-17","value":6297.359863},{"date":"2025-07-18","value":6296.790039},{"date":"2025-07-21","value":6305.600098},{"date":"2025-07-22","value":6309.620117},{"date":"2025-07-23","value":6358.910156},{"date":"2025-07-24","value":6363.350098},{"date":"2025-07-25","value":6388.640137},{"date":"2025-07-28","value":6389.77002},{"date":"2025-07-29","value":6370.859863},{"date":"2025-07-30","value":6362.899902},{"date":"2025-07-31","value":6339.390137},{"date":"2025-08-01","value":6238.009766},{"date":"2025-08-04","value":6329.939941},{"date":"2025-08-05","value":6299.189941},{"date":"2025-08-06","value":6345.060059},{"date":"2025-08-07","value":6340},{"date":"2025-08-08","value":6389.450195},{"date":"2025-08-11","value":6373.450195},{"date":"2025-08-12","value":6445.759766},{"date":"2025-08-13","value":6466.580078},{"date":"2025-08-14","value":6468.540039},{"date":"2025-08-15","value":6449.799805},{"date":"2025-08-18","value":6449.149902},{"date":"2025-08-19","value":6411.370117},{"date":"2025-08-20","value":6395.779785},{"date":"2025-08-21","value":6370.169922},{"date":"2025-08-22","value":6466.910156},{"date":"2025-08-25","value":6439.319824},{"date":"2025-08-26","value":6465.939941},{"date":"2025-08-27","value":6481.399902},{"date":"2025-08-28","value":6501.859863},{"date":"2025-08-29","value":6460.259766},{"date":"2025-09-02","value":6415.540039},{"date":"2025-09-03","value":6448.259766},{"date":"2025-09-04","value":6502.080078},{"date":"2025-09-05","value":6481.5},{"date":"2025-09-08","value":6495.149902},{"date":"2025-09-09","value":6512.609863},{"date":"2025-09-10","value":6532.040039},{"date":"2025-09-11","value":6587.470215},{"date":"2025-09-12","value":6584.290039},{"date":"2025-09-15","value":6615.279785},{"date":"2025-09-16","value":6606.759766},{"date":"2025-09-17","value":6600.350098},{"date":"2025-09-18","value":6631.959961},{"date":"2025-09-19","value":6664.359863},{"date":"2025-09-22","value":6693.75},{"date":"2025-09-23","value":6656.919922},{"date":"2025-09-24","value":6637.970215},{"date":"2025-09-25","value":6604.720215},{"date":"2025-09-26","value":6643.700195},{"date":"2025-09-29","value":6661.209961},{"date":"2025-09-30","value":6688.459961},{"date":"2025-10-01","value":6711.200195},{"date":"2025-10-02","value":6715.350098},{"date":"2025-10-03","value":6715.790039},{"date":"2025-10-06","value":6740.279785},{"date":"2025-10-07","value":6714.589844},{"date":"2025-10-08","value":6753.720215},{"date":"2025-10-09","value":6735.109863},{"date":"2025-10-10","value":6552.509766},{"date":"2025-10-13","value":6654.720215},{"date":"2025-10-14","value":6644.310059},{"date":"2025-10-15","value":6671.060059},{"date":"2025-10-16","value":6629.069824},{"date":"2025-10-17","value":6664.009766},{"date":"2025-10-20","value":6735.129883},{"date":"2025-10-21","value":6735.350098},{"date":"2025-10-22","value":6699.399902},{"date":"2025-10-23","value":6738.439941},{"date":"2025-10-24","value":6791.689941},{"date":"2025-10-27","value":6875.160156},{"date":"2025-10-28","value":6890.890137},{"date":"2025-10-29","value":6890.589844},{"date":"2025-10-30","value":6822.339844},{"date":"2025-10-31","value":6840.200195},{"date":"2025-11-03","value":6851.970215},{"date":"2025-11-04","value":6771.549805},{"date":"2025-11-05","value":6796.290039},{"date":"2025-11-06","value":6720.319824},{"date":"2025-11-07","value":6728.799805},{"date":"2025-11-10","value":6832.430176},{"date":"2025-11-11","value":6846.609863},{"date":"2025-11-12","value":6850.919922},{"date":"2025-11-13","value":6737.490234},{"date":"2025-11-14","value":6734.109863},{"date":"2025-11-17","value":6672.410156},{"date":"2025-11-18","value":6617.319824},{"date":"2025-11-19","value":6642.160156},{"date":"2025-11-20","value":6538.759766},{"date":"2025-11-21","value":6602.990234},{"date":"2025-11-24","value":6705.120117},{"date":"2025-11-25","value":6765.879883},{"date":"2025-11-26","value":6812.609863},{"date":"2025-11-28","value":6849.089844},{"date":"2025-12-01","value":6812.629883},{"date":"2025-12-02","value":6829.370117},{"date":"2025-12-03","value":6849.720215},{"date":"2025-12-04","value":6857.120117},{"date":"2025-12-05","value":6870.399902},{"date":"2025-12-08","value":6846.509766},{"date":"2025-12-09","value":6840.509766},{"date":"2025-12-10","value":6886.680176},{"date":"2025-12-11","value":6901},{"date":"2025-12-12","value":6827.410156},{"date":"2025-12-15","value":6816.509766},{"date":"2025-12-16","value":6800.259766},{"date":"2025-12-17","value":6721.430176},{"date":"2025-12-18","value":6774.759766},{"date":"2025-12-19","value":6834.5},{"date":"2025-12-22","value":6878.490234},{"date":"2025-12-23","value":6909.790039},{"date":"2025-12-24","value":6932.049805},{"date":"2025-12-26","value":6929.939941},{"date":"2025-12-29","value":6905.740234},{"date":"2025-12-30","value":6896.240234},{"date":"2025-12-31","value":6845.5},{"date":"2026-01-02","value":6858.470215},{"date":"2026-01-05","value":6902.049805},{"date":"2026-01-06","value":6944.819824},{"date":"2026-01-07","value":6920.930176},{"date":"2026-01-08","value":6921.459961},{"date":"2026-01-09","value":6966.279785},{"date":"2026-01-12","value":6977.27002},{"date":"2026-01-13","value":6963.740234},{"date":"2026-01-14","value":6926.600098},{"date":"2026-01-15","value":6944.470215},{"date":"2026-01-16","value":6940.009766},{"date":"2026-01-20","value":6796.859863},{"date":"2026-01-21","value":6875.620117},{"date":"2026-01-22","value":6913.350098},{"date":"2026-01-23","value":6915.609863},{"date":"2026-01-26","value":6950.22998},{"date":"2026-01-27","value":6978.600098},{"date":"2026-01-28","value":6978.029785},{"date":"2026-01-29","value":6969.009766},{"date":"2026-01-30","value":6939.029785},{"date":"2026-02-02","value":6976.439941},{"date":"2026-02-03","value":6917.810059},{"date":"2026-02-04","value":6882.720215},{"date":"2026-02-05","value":6798.399902},{"date":"2026-02-06","value":6932.299805},{"date":"2026-02-09","value":6964.819824},{"date":"2026-02-10","value":6941.810059},{"date":"2026-02-11","value":6941.470215},{"date":"2026-02-12","value":6832.759766},{"date":"2026-02-13","value":6836.169922},{"date":"2026-02-17","value":6843.220215},{"date":"2026-02-18","value":6881.310059},{"date":"2026-02-19","value":6861.890137},{"date":"2026-02-20","value":6909.509766},{"date":"2026-02-23","value":6837.75},{"date":"2026-02-24","value":6890.069824},{"date":"2026-02-25","value":6946.129883},{"date":"2026-02-26","value":6908.859863},{"date":"2026-02-27","value":6878.879883},{"date":"2026-03-02","value":6881.620117},{"date":"2026-03-03","value":6816.629883},{"date":"2026-03-04","value":6869.5},{"date":"2026-03-05","value":6830.709961},{"date":"2026-03-06","value":6740.02002},{"date":"2026-03-09","value":6795.990234},{"date":"2026-03-10","value":6781.47998},{"date":"2026-03-11","value":6775.799805},{"date":"2026-03-12","value":6672.620117},{"date":"2026-03-13","value":6632.189941},{"date":"2026-03-16","value":6699.379883},{"date":"2026-03-17","value":6716.089844},{"date":"2026-03-18","value":6624.700195},{"date":"2026-03-19","value":6606.490234},{"date":"2026-03-20","value":6506.47998},{"date":"2026-03-23","value":6581},{"date":"2026-03-24","value":6556.370117},{"date":"2026-03-25","value":6591.899902},{"date":"2026-03-26","value":6477.160156},{"date":"2026-03-27","value":6368.850098},{"date":"2026-03-30","value":6343.720215},{"date":"2026-03-31","value":6528.52002},{"date":"2026-04-01","value":6575.319824},{"date":"2026-04-02","value":6582.689941},{"date":"2026-04-06","value":6611.830078},{"date":"2026-04-07","value":6616.850098},{"date":"2026-04-08","value":6782.810059},{"date":"2026-04-09","value":6824.660156},{"date":"2026-04-10","value":6816.890137},{"date":"2026-04-13","value":6886.240234},{"date":"2026-04-14","value":6967.379883},{"date":"2026-04-15","value":7022.950195},{"date":"2026-04-16","value":7041.279785},{"date":"2026-04-17","value":7126.060059},{"date":"2026-04-20","value":7109.140137},{"date":"2026-04-21","value":7064.009766},{"date":"2026-04-22","value":7137.899902},{"date":"2026-04-23","value":7108.399902},{"date":"2026-04-24","value":7165.080078},{"date":"2026-04-27","value":7173.910156},{"date":"2026-04-28","value":7138.799805},{"date":"2026-04-29","value":7135.950195},{"date":"2026-04-30","value":7209.009766},{"date":"2026-05-01","value":7230.120117},{"date":"2026-05-04","value":7200.75},{"date":"2026-05-05","value":7259.220215},{"date":"2026-05-06","value":7365.120117},{"date":"2026-05-07","value":7337.109863},{"date":"2026-05-08","value":7398.930176},{"date":"2026-05-11","value":7412.839844},{"date":"2026-05-12","value":7400.959961},{"date":"2026-05-13","value":7444.25},{"date":"2026-05-14","value":7501.240234},{"date":"2026-05-15","value":7408.5},{"date":"2026-05-18","value":7403.049805},{"date":"2026-05-19","value":7353.609863},{"date":"2026-05-20","value":7432.970215},{"date":"2026-05-21","value":7445.720215},{"date":"2026-05-22","value":7473.470215},{"date":"2026-05-26","value":7519.120117},{"date":"2026-05-27","value":7520.359863},{"date":"2026-05-28","value":7563.629883},{"date":"2026-05-29","value":7580.060059},{"date":"2026-06-01","value":7599.959961},{"date":"2026-06-02","value":7609.779785},{"date":"2026-06-03","value":7553.680176},{"date":"2026-06-04","value":7584.310059},{"date":"2026-06-05","value":7383.740234},{"date":"2026-06-08","value":7405.72998},{"date":"2026-06-09","value":7386.649902},{"date":"2026-06-10","value":7266.990234},{"date":"2026-06-11","value":7394.299805},{"date":"2026-06-12","value":7431.459961},{"date":"2026-06-15","value":7554.290039},{"date":"2026-06-16","value":7511.350098},{"date":"2026-06-17","value":7420.100098},{"date":"2026-06-18","value":7500.580078},{"date":"2026-06-22","value":7472.790039},{"date":"2026-06-23","value":7365.459961},{"date":"2026-06-24","value":7358.220215},{"date":"2026-06-25","value":7357.490234},{"date":"2026-06-26","value":7354.02002},{"date":"2026-06-29","value":7440.430176},{"date":"2026-06-30","value":7499.359863},{"date":"2026-07-01","value":7483.22998},{"date":"2026-07-02","value":7483.240234},{"date":"2026-07-06","value":7537.430176},{"date":"2026-07-07","value":7503.850098},{"date":"2026-07-08","value":7482.709961},{"date":"2026-07-09","value":7543.640137},{"date":"2026-07-10","value":7575.390137},{"date":"2026-07-13","value":7515.339844},{"date":"2026-07-14","value":7543.589844},{"date":"2026-07-15","value":7572.399902},{"date":"2026-07-16","value":7533.77002},{"date":"2026-07-17","value":7457.689941},{"date":"2026-07-20","value":7443.279785},{"date":"2026-07-21","value":7509.200195},{"date":"2026-07-22","value":7498.959961},{"date":"2026-07-23","value":7408.299805},{"date":"2026-07-24","value":7411.97998},{"date":"2026-07-27","value":7413.180176},{"date":"2026-07-28","value":7428.779785},{"date":"2026-07-29","value":7316.149902},{"date":"2026-07-30","value":7437.629883},{"date":"2026-07-31","value":7489.720215},{"date":"2026-08-03","value":7600.5},{"date":"2026-08-04","value":7736.52002},{"date":"2026-08-05","value":7723.549805},{"date":"2026-08-06","value":7709.959961},{"date":"2026-08-07","value":7757.640137},{"date":"2026-08-10","value":7753.109863},{"date":"2026-08-11","value":7728.200195},{"date":"2026-08-12","value":7748.5},{"date":"2026-08-13","value":7798.990234},{"date":"2026-08-14","value":7785.759766},{"date":"2026-08-17","value":7745.060059},{"date":"2026-08-18","value":7691.759766},{"date":"2026-08-19","value":7707.97998},{"date":"2026-08-20","value":7641.160156},{"date":"2026-08-21","value":7674.370117},{"date":"2026-08-24","value":7652.859863},{"date":"2026-08-25","value":7677.279785},{"date":"2026-08-26","value":7675.700195},{"date":"2026-08-27","value":7730.990234},{"date":"2026-08-31","value":7686.140137},{"date":"2026-09-01","value":7631.470215},{"date":"2026-09-02","value":7666.600098},{"date":"2026-09-03","value":7747.709961},{"date":"2026-09-04","value":7718.600098},{"date":"2026-09-08","value":7673.52002},{"date":"2026-09-09","value":7636.359863},{"date":"2026-09-10","value":7591.700195},{"date":"2026-09-11","value":7656.97998},{"date":"2026-09-14","value":7619.97998},{"date":"2026-09-15","value":7585.72998},{"date":"2026-09-16","value":7551.810059},{"date":"2026-09-17","value":7637.759766},{"date":"2026-09-18","value":7650.5},{"date":"2026-09-21","value":7764.700195}]},"fred":{"source":"fred","count":2529,"from":"2016-08-29","to":"2026-09-21","points":[{"date":"2016-08-29","value":2180.38},{"date":"2016-08-30","value":2176.12},{"date":"2016-08-31","value":2170.95},{"date":"2016-09-01","value":2170.86},{"date":"2016-09-02","value":2179.98},{"date":"2016-09-06","value":2186.48},{"date":"2016-09-07","value":2186.16},{"date":"2016-09-08","value":2181.3},{"date":"2016-09-09","value":2127.81},{"date":"2016-09-12","value":2159.04},{"date":"2016-09-13","value":2127.02},{"date":"2016-09-14","value":2125.77},{"date":"2016-09-15","value":2147.26},{"date":"2016-09-16","value":2139.16},{"date":"2016-09-19","value":2139.12},{"date":"2016-09-20","value":2139.76},{"date":"2016-09-21","value":2163.12},{"date":"2016-09-22","value":2177.18},{"date":"2016-09-23","value":2164.69},{"date":"2016-09-26","value":2146.1},{"date":"2016-09-27","value":2159.93},{"date":"2016-09-28","value":2171.37},{"date":"2016-09-29","value":2151.13},{"date":"2016-09-30","value":2168.27},{"date":"2016-10-03","value":2161.2},{"date":"2016-10-04","value":2150.49},{"date":"2016-10-05","value":2159.73},{"date":"2016-10-06","value":2160.77},{"date":"2016-10-07","value":2153.74},{"date":"2016-10-10","value":2163.66},{"date":"2016-10-11","value":2136.73},{"date":"2016-10-12","value":2139.18},{"date":"2016-10-13","value":2132.55},{"date":"2016-10-14","value":2132.98},{"date":"2016-10-17","value":2126.5},{"date":"2016-10-18","value":2139.6},{"date":"2016-10-19","value":2144.29},{"date":"2016-10-20","value":2141.34},{"date":"2016-10-21","value":2141.16},{"date":"2016-10-24","value":2151.33},{"date":"2016-10-25","value":2143.16},{"date":"2016-10-26","value":2139.43},{"date":"2016-10-27","value":2133.04},{"date":"2016-10-28","value":2126.41},{"date":"2016-10-31","value":2126.15},{"date":"2016-11-01","value":2111.72},{"date":"2016-11-02","value":2097.94},{"date":"2016-11-03","value":2088.66},{"date":"2016-11-04","value":2085.18},{"date":"2016-11-07","value":2131.52},{"date":"2016-11-08","value":2139.56},{"date":"2016-11-09","value":2163.26},{"date":"2016-11-10","value":2167.48},{"date":"2016-11-11","value":2164.45},{"date":"2016-11-14","value":2164.2},{"date":"2016-11-15","value":2180.39},{"date":"2016-11-16","value":2176.94},{"date":"2016-11-17","value":2187.12},{"date":"2016-11-18","value":2181.9},{"date":"2016-11-21","value":2198.18},{"date":"2016-11-22","value":2202.94},{"date":"2016-11-23","value":2204.72},{"date":"2016-11-25","value":2213.35},{"date":"2016-11-28","value":2201.72},{"date":"2016-11-29","value":2204.66},{"date":"2016-11-30","value":2198.81},{"date":"2016-12-01","value":2191.08},{"date":"2016-12-02","value":2191.95},{"date":"2016-12-05","value":2204.71},{"date":"2016-12-06","value":2212.23},{"date":"2016-12-07","value":2241.35},{"date":"2016-12-08","value":2246.19},{"date":"2016-12-09","value":2259.53},{"date":"2016-12-12","value":2256.96},{"date":"2016-12-13","value":2271.72},{"date":"2016-12-14","value":2253.28},{"date":"2016-12-15","value":2262.03},{"date":"2016-12-16","value":2258.07},{"date":"2016-12-19","value":2262.53},{"date":"2016-12-20","value":2270.76},{"date":"2016-12-21","value":2265.18},{"date":"2016-12-22","value":2260.96},{"date":"2016-12-23","value":2263.79},{"date":"2016-12-27","value":2268.88},{"date":"2016-12-28","value":2249.92},{"date":"2016-12-29","value":2249.26},{"date":"2016-12-30","value":2238.83},{"date":"2017-01-03","value":2257.83},{"date":"2017-01-04","value":2270.75},{"date":"2017-01-05","value":2269},{"date":"2017-01-06","value":2276.98},{"date":"2017-01-09","value":2268.9},{"date":"2017-01-10","value":2268.9},{"date":"2017-01-11","value":2275.32},{"date":"2017-01-12","value":2270.44},{"date":"2017-01-13","value":2274.64},{"date":"2017-01-17","value":2267.89},{"date":"2017-01-18","value":2271.89},{"date":"2017-01-19","value":2263.69},{"date":"2017-01-20","value":2271.31},{"date":"2017-01-23","value":2265.2},{"date":"2017-01-24","value":2280.07},{"date":"2017-01-25","value":2298.37},{"date":"2017-01-26","value":2296.68},{"date":"2017-01-27","value":2294.69},{"date":"2017-01-30","value":2280.9},{"date":"2017-01-31","value":2278.87},{"date":"2017-02-01","value":2279.55},{"date":"2017-02-02","value":2280.85},{"date":"2017-02-03","value":2297.42},{"date":"2017-02-06","value":2292.56},{"date":"2017-02-07","value":2293.08},{"date":"2017-02-08","value":2294.67},{"date":"2017-02-09","value":2307.87},{"date":"2017-02-10","value":2316.1},{"date":"2017-02-13","value":2328.25},{"date":"2017-02-14","value":2337.58},{"date":"2017-02-15","value":2349.25},{"date":"2017-02-16","value":2347.22},{"date":"2017-02-17","value":2351.16},{"date":"2017-02-21","value":2365.38},{"date":"2017-02-22","value":2362.82},{"date":"2017-02-23","value":2363.81},{"date":"2017-02-24","value":2367.34},{"date":"2017-02-27","value":2369.75},{"date":"2017-02-28","value":2363.64},{"date":"2017-03-01","value":2395.96},{"date":"2017-03-02","value":2381.92},{"date":"2017-03-03","value":2383.12},{"date":"2017-03-06","value":2375.31},{"date":"2017-03-07","value":2368.39},{"date":"2017-03-08","value":2362.98},{"date":"2017-03-09","value":2364.87},{"date":"2017-03-10","value":2372.6},{"date":"2017-03-13","value":2373.47},{"date":"2017-03-14","value":2365.45},{"date":"2017-03-15","value":2385.26},{"date":"2017-03-16","value":2381.38},{"date":"2017-03-17","value":2378.25},{"date":"2017-03-20","value":2373.47},{"date":"2017-03-21","value":2344.02},{"date":"2017-03-22","value":2348.45},{"date":"2017-03-23","value":2345.96},{"date":"2017-03-24","value":2343.98},{"date":"2017-03-27","value":2341.59},{"date":"2017-03-28","value":2358.57},{"date":"2017-03-29","value":2361.13},{"date":"2017-03-30","value":2368.06},{"date":"2017-03-31","value":2362.72},{"date":"2017-04-03","value":2358.84},{"date":"2017-04-04","value":2360.16},{"date":"2017-04-05","value":2352.95},{"date":"2017-04-06","value":2357.49},{"date":"2017-04-07","value":2355.54},{"date":"2017-04-10","value":2357.16},{"date":"2017-04-11","value":2353.78},{"date":"2017-04-12","value":2344.93},{"date":"2017-04-13","value":2328.95},{"date":"2017-04-17","value":2349.01},{"date":"2017-04-18","value":2342.19},{"date":"2017-04-19","value":2338.17},{"date":"2017-04-20","value":2355.84},{"date":"2017-04-21","value":2348.69},{"date":"2017-04-24","value":2374.15},{"date":"2017-04-25","value":2388.61},{"date":"2017-04-26","value":2387.45},{"date":"2017-04-27","value":2388.77},{"date":"2017-04-28","value":2384.2},{"date":"2017-05-01","value":2388.33},{"date":"2017-05-02","value":2391.17},{"date":"2017-05-03","value":2388.13},{"date":"2017-05-04","value":2389.52},{"date":"2017-05-05","value":2399.29},{"date":"2017-05-08","value":2399.38},{"date":"2017-05-09","value":2396.92},{"date":"2017-05-10","value":2399.63},{"date":"2017-05-11","value":2394.44},{"date":"2017-05-12","value":2390.9},{"date":"2017-05-15","value":2402.32},{"date":"2017-05-16","value":2400.67},{"date":"2017-05-17","value":2357.03},{"date":"2017-05-18","value":2365.72},{"date":"2017-05-19","value":2381.73},{"date":"2017-05-22","value":2394.02},{"date":"2017-05-23","value":2398.42},{"date":"2017-05-24","value":2404.39},{"date":"2017-05-25","value":2415.07},{"date":"2017-05-26","value":2415.82},{"date":"2017-05-30","value":2412.91},{"date":"2017-05-31","value":2411.8},{"date":"2017-06-01","value":2430.06},{"date":"2017-06-02","value":2439.07},{"date":"2017-06-05","value":2436.1},{"date":"2017-06-06","value":2429.33},{"date":"2017-06-07","value":2433.14},{"date":"2017-06-08","value":2433.79},{"date":"2017-06-09","value":2431.77},{"date":"2017-06-12","value":2429.39},{"date":"2017-06-13","value":2440.35},{"date":"2017-06-14","value":2437.92},{"date":"2017-06-15","value":2432.46},{"date":"2017-06-16","value":2433.15},{"date":"2017-06-19","value":2453.46},{"date":"2017-06-20","value":2437.03},{"date":"2017-06-21","value":2435.61},{"date":"2017-06-22","value":2434.5},{"date":"2017-06-23","value":2438.3},{"date":"2017-06-26","value":2439.07},{"date":"2017-06-27","value":2419.38},{"date":"2017-06-28","value":2440.69},{"date":"2017-06-29","value":2419.7},{"date":"2017-06-30","value":2423.41},{"date":"2017-07-03","value":2429.01},{"date":"2017-07-05","value":2432.54},{"date":"2017-07-06","value":2409.75},{"date":"2017-07-07","value":2425.18},{"date":"2017-07-10","value":2427.43},{"date":"2017-07-11","value":2425.53},{"date":"2017-07-12","value":2443.25},{"date":"2017-07-13","value":2447.83},{"date":"2017-07-14","value":2459.27},{"date":"2017-07-17","value":2459.14},{"date":"2017-07-18","value":2460.61},{"date":"2017-07-19","value":2473.83},{"date":"2017-07-20","value":2473.45},{"date":"2017-07-21","value":2472.54},{"date":"2017-07-24","value":2469.91},{"date":"2017-07-25","value":2477.13},{"date":"2017-07-26","value":2477.83},{"date":"2017-07-27","value":2475.42},{"date":"2017-07-28","value":2472.1},{"date":"2017-07-31","value":2470.3},{"date":"2017-08-01","value":2476.35},{"date":"2017-08-02","value":2477.57},{"date":"2017-08-03","value":2472.16},{"date":"2017-08-04","value":2476.83},{"date":"2017-08-07","value":2480.91},{"date":"2017-08-08","value":2474.92},{"date":"2017-08-09","value":2474.02},{"date":"2017-08-10","value":2438.21},{"date":"2017-08-11","value":2441.32},{"date":"2017-08-14","value":2465.84},{"date":"2017-08-15","value":2464.61},{"date":"2017-08-16","value":2468.11},{"date":"2017-08-17","value":2430.01},{"date":"2017-08-18","value":2425.55},{"date":"2017-08-21","value":2428.37},{"date":"2017-08-22","value":2452.51},{"date":"2017-08-23","value":2444.04},{"date":"2017-08-24","value":2438.97},{"date":"2017-08-25","value":2443.05},{"date":"2017-08-28","value":2444.24},{"date":"2017-08-29","value":2446.3},{"date":"2017-08-30","value":2457.59},{"date":"2017-08-31","value":2471.65},{"date":"2017-09-01","value":2476.55},{"date":"2017-09-05","value":2457.85},{"date":"2017-09-06","value":2465.54},{"date":"2017-09-07","value":2465.1},{"date":"2017-09-08","value":2461.43},{"date":"2017-09-11","value":2488.11},{"date":"2017-09-12","value":2496.48},{"date":"2017-09-13","value":2498.37},{"date":"2017-09-14","value":2495.62},{"date":"2017-09-15","value":2500.23},{"date":"2017-09-18","value":2503.87},{"date":"2017-09-19","value":2506.65},{"date":"2017-09-20","value":2508.24},{"date":"2017-09-21","value":2500.6},{"date":"2017-09-22","value":2502.22},{"date":"2017-09-25","value":2496.66},{"date":"2017-09-26","value":2496.84},{"date":"2017-09-27","value":2507.04},{"date":"2017-09-28","value":2510.06},{"date":"2017-09-29","value":2519.36},{"date":"2017-10-02","value":2529.12},{"date":"2017-10-03","value":2534.58},{"date":"2017-10-04","value":2537.74},{"date":"2017-10-05","value":2552.07},{"date":"2017-10-06","value":2549.33},{"date":"2017-10-09","value":2544.73},{"date":"2017-10-10","value":2550.64},{"date":"2017-10-11","value":2555.24},{"date":"2017-10-12","value":2550.93},{"date":"2017-10-13","value":2553.17},{"date":"2017-10-16","value":2557.64},{"date":"2017-10-17","value":2559.36},{"date":"2017-10-18","value":2561.26},{"date":"2017-10-19","value":2562.1},{"date":"2017-10-20","value":2575.21},{"date":"2017-10-23","value":2564.98},{"date":"2017-10-24","value":2569.13},{"date":"2017-10-25","value":2557.15},{"date":"2017-10-26","value":2560.4},{"date":"2017-10-27","value":2581.07},{"date":"2017-10-30","value":2572.83},{"date":"2017-10-31","value":2575.26},{"date":"2017-11-01","value":2579.36},{"date":"2017-11-02","value":2579.85},{"date":"2017-11-03","value":2587.84},{"date":"2017-11-06","value":2591.13},{"date":"2017-11-07","value":2590.64},{"date":"2017-11-08","value":2594.38},{"date":"2017-11-09","value":2584.62},{"date":"2017-11-10","value":2582.3},{"date":"2017-11-13","value":2584.84},{"date":"2017-11-14","value":2578.87},{"date":"2017-11-15","value":2564.62},{"date":"2017-11-16","value":2585.64},{"date":"2017-11-17","value":2578.85},{"date":"2017-11-20","value":2582.14},{"date":"2017-11-21","value":2599.03},{"date":"2017-11-22","value":2597.08},{"date":"2017-11-24","value":2602.42},{"date":"2017-11-27","value":2601.42},{"date":"2017-11-28","value":2627.04},{"date":"2017-11-29","value":2626.07},{"date":"2017-11-30","value":2647.58},{"date":"2017-12-01","value":2642.22},{"date":"2017-12-04","value":2639.44},{"date":"2017-12-05","value":2629.57},{"date":"2017-12-06","value":2629.27},{"date":"2017-12-07","value":2636.98},{"date":"2017-12-08","value":2651.5},{"date":"2017-12-11","value":2659.99},{"date":"2017-12-12","value":2664.11},{"date":"2017-12-13","value":2662.85},{"date":"2017-12-14","value":2652.01},{"date":"2017-12-15","value":2675.81},{"date":"2017-12-18","value":2690.16},{"date":"2017-12-19","value":2681.47},{"date":"2017-12-20","value":2679.25},{"date":"2017-12-21","value":2684.57},{"date":"2017-12-22","value":2683.34},{"date":"2017-12-26","value":2680.5},{"date":"2017-12-27","value":2682.62},{"date":"2017-12-28","value":2687.54},{"date":"2017-12-29","value":2673.61},{"date":"2018-01-02","value":2695.81},{"date":"2018-01-03","value":2713.06},{"date":"2018-01-04","value":2723.99},{"date":"2018-01-05","value":2743.15},{"date":"2018-01-08","value":2747.71},{"date":"2018-01-09","value":2751.29},{"date":"2018-01-10","value":2748.23},{"date":"2018-01-11","value":2767.56},{"date":"2018-01-12","value":2786.24},{"date":"2018-01-16","value":2776.42},{"date":"2018-01-17","value":2802.56},{"date":"2018-01-18","value":2798.03},{"date":"2018-01-19","value":2810.3},{"date":"2018-01-22","value":2832.97},{"date":"2018-01-23","value":2839.13},{"date":"2018-01-24","value":2837.54},{"date":"2018-01-25","value":2839.25},{"date":"2018-01-26","value":2872.87},{"date":"2018-01-29","value":2853.53},{"date":"2018-01-30","value":2822.43},{"date":"2018-01-31","value":2823.81},{"date":"2018-02-01","value":2821.98},{"date":"2018-02-02","value":2762.13},{"date":"2018-02-05","value":2648.94},{"date":"2018-02-06","value":2695.14},{"date":"2018-02-07","value":2681.66},{"date":"2018-02-08","value":2581},{"date":"2018-02-09","value":2619.55},{"date":"2018-02-12","value":2656},{"date":"2018-02-13","value":2662.94},{"date":"2018-02-14","value":2698.63},{"date":"2018-02-15","value":2731.2},{"date":"2018-02-16","value":2732.22},{"date":"2018-02-20","value":2716.26},{"date":"2018-02-21","value":2701.33},{"date":"2018-02-22","value":2703.96},{"date":"2018-02-23","value":2747.3},{"date":"2018-02-26","value":2779.6},{"date":"2018-02-27","value":2744.28},{"date":"2018-02-28","value":2713.83},{"date":"2018-03-01","value":2677.67},{"date":"2018-03-02","value":2691.25},{"date":"2018-03-05","value":2720.94},{"date":"2018-03-06","value":2728.12},{"date":"2018-03-07","value":2726.8},{"date":"2018-03-08","value":2738.97},{"date":"2018-03-09","value":2786.57},{"date":"2018-03-12","value":2783.02},{"date":"2018-03-13","value":2765.31},{"date":"2018-03-14","value":2749.48},{"date":"2018-03-15","value":2747.33},{"date":"2018-03-16","value":2752.01},{"date":"2018-03-19","value":2712.92},{"date":"2018-03-20","value":2716.94},{"date":"2018-03-21","value":2711.93},{"date":"2018-03-22","value":2643.69},{"date":"2018-03-23","value":2588.26},{"date":"2018-03-26","value":2658.55},{"date":"2018-03-27","value":2612.62},{"date":"2018-03-28","value":2605},{"date":"2018-03-29","value":2640.87},{"date":"2018-04-02","value":2581.88},{"date":"2018-04-03","value":2614.45},{"date":"2018-04-04","value":2644.69},{"date":"2018-04-05","value":2662.84},{"date":"2018-04-06","value":2604.47},{"date":"2018-04-09","value":2613.16},{"date":"2018-04-10","value":2656.87},{"date":"2018-04-11","value":2642.19},{"date":"2018-04-12","value":2663.99},{"date":"2018-04-13","value":2656.3},{"date":"2018-04-16","value":2677.84},{"date":"2018-04-17","value":2706.39},{"date":"2018-04-18","value":2708.64},{"date":"2018-04-19","value":2693.13},{"date":"2018-04-20","value":2670.14},{"date":"2018-04-23","value":2670.29},{"date":"2018-04-24","value":2634.56},{"date":"2018-04-25","value":2639.4},{"date":"2018-04-26","value":2666.94},{"date":"2018-04-27","value":2669.91},{"date":"2018-04-30","value":2648.05},{"date":"2018-05-01","value":2654.8},{"date":"2018-05-02","value":2635.67},{"date":"2018-05-03","value":2629.73},{"date":"2018-05-04","value":2663.42},{"date":"2018-05-07","value":2672.63},{"date":"2018-05-08","value":2671.92},{"date":"2018-05-09","value":2697.79},{"date":"2018-05-10","value":2723.07},{"date":"2018-05-11","value":2727.72},{"date":"2018-05-14","value":2730.13},{"date":"2018-05-15","value":2711.45},{"date":"2018-05-16","value":2722.46},{"date":"2018-05-17","value":2720.13},{"date":"2018-05-18","value":2712.97},{"date":"2018-05-21","value":2733.01},{"date":"2018-05-22","value":2724.44},{"date":"2018-05-23","value":2733.29},{"date":"2018-05-24","value":2727.76},{"date":"2018-05-25","value":2721.33},{"date":"2018-05-29","value":2689.86},{"date":"2018-05-30","value":2724.01},{"date":"2018-05-31","value":2705.27},{"date":"2018-06-01","value":2734.62},{"date":"2018-06-04","value":2746.87},{"date":"2018-06-05","value":2748.8},{"date":"2018-06-06","value":2772.35},{"date":"2018-06-07","value":2770.37},{"date":"2018-06-08","value":2779.03},{"date":"2018-06-11","value":2782},{"date":"2018-06-12","value":2786.85},{"date":"2018-06-13","value":2775.63},{"date":"2018-06-14","value":2782.49},{"date":"2018-06-15","value":2779.66},{"date":"2018-06-18","value":2773.75},{"date":"2018-06-19","value":2762.59},{"date":"2018-06-20","value":2767.32},{"date":"2018-06-21","value":2749.76},{"date":"2018-06-22","value":2754.88},{"date":"2018-06-25","value":2717.07},{"date":"2018-06-26","value":2723.06},{"date":"2018-06-27","value":2699.63},{"date":"2018-06-28","value":2716.31},{"date":"2018-06-29","value":2718.37},{"date":"2018-07-02","value":2726.71},{"date":"2018-07-03","value":2713.22},{"date":"2018-07-05","value":2736.61},{"date":"2018-07-06","value":2759.82},{"date":"2018-07-09","value":2784.17},{"date":"2018-07-10","value":2793.84},{"date":"2018-07-11","value":2774.02},{"date":"2018-07-12","value":2798.29},{"date":"2018-07-13","value":2801.31},{"date":"2018-07-16","value":2798.43},{"date":"2018-07-17","value":2809.55},{"date":"2018-07-18","value":2815.62},{"date":"2018-07-19","value":2804.49},{"date":"2018-07-20","value":2801.83},{"date":"2018-07-23","value":2806.98},{"date":"2018-07-24","value":2820.4},{"date":"2018-07-25","value":2846.07},{"date":"2018-07-26","value":2837.44},{"date":"2018-07-27","value":2818.82},{"date":"2018-07-30","value":2802.6},{"date":"2018-07-31","value":2816.29},{"date":"2018-08-01","value":2813.36},{"date":"2018-08-02","value":2827.22},{"date":"2018-08-03","value":2840.35},{"date":"2018-08-06","value":2850.4},{"date":"2018-08-07","value":2858.45},{"date":"2018-08-08","value":2857.7},{"date":"2018-08-09","value":2853.58},{"date":"2018-08-10","value":2833.28},{"date":"2018-08-13","value":2821.93},{"date":"2018-08-14","value":2839.96},{"date":"2018-08-15","value":2818.37},{"date":"2018-08-16","value":2840.69},{"date":"2018-08-17","value":2850.13},{"date":"2018-08-20","value":2857.05},{"date":"2018-08-21","value":2862.96},{"date":"2018-08-22","value":2861.82},{"date":"2018-08-23","value":2856.98},{"date":"2018-08-24","value":2874.69},{"date":"2018-08-27","value":2896.74},{"date":"2018-08-28","value":2897.52},{"date":"2018-08-29","value":2914.04},{"date":"2018-08-30","value":2901.13},{"date":"2018-08-31","value":2901.52},{"date":"2018-09-04","value":2896.72},{"date":"2018-09-05","value":2888.6},{"date":"2018-09-06","value":2878.05},{"date":"2018-09-07","value":2871.68},{"date":"2018-09-10","value":2877.13},{"date":"2018-09-11","value":2887.89},{"date":"2018-09-12","value":2888.92},{"date":"2018-09-13","value":2904.18},{"date":"2018-09-14","value":2904.98},{"date":"2018-09-17","value":2888.8},{"date":"2018-09-18","value":2904.31},{"date":"2018-09-19","value":2907.95},{"date":"2018-09-20","value":2930.75},{"date":"2018-09-21","value":2929.67},{"date":"2018-09-24","value":2919.37},{"date":"2018-09-25","value":2915.56},{"date":"2018-09-26","value":2905.97},{"date":"2018-09-27","value":2914},{"date":"2018-09-28","value":2913.98},{"date":"2018-10-01","value":2924.59},{"date":"2018-10-02","value":2923.43},{"date":"2018-10-03","value":2925.51},{"date":"2018-10-04","value":2901.61},{"date":"2018-10-05","value":2885.57},{"date":"2018-10-08","value":2884.43},{"date":"2018-10-09","value":2880.34},{"date":"2018-10-10","value":2785.68},{"date":"2018-10-11","value":2728.37},{"date":"2018-10-12","value":2767.13},{"date":"2018-10-15","value":2750.79},{"date":"2018-10-16","value":2809.92},{"date":"2018-10-17","value":2809.21},{"date":"2018-10-18","value":2768.78},{"date":"2018-10-19","value":2767.78},{"date":"2018-10-22","value":2755.88},{"date":"2018-10-23","value":2740.69},{"date":"2018-10-24","value":2656.1},{"date":"2018-10-25","value":2705.57},{"date":"2018-10-26","value":2658.69},{"date":"2018-10-29","value":2641.25},{"date":"2018-10-30","value":2682.63},{"date":"2018-10-31","value":2711.74},{"date":"2018-11-01","value":2740.37},{"date":"2018-11-02","value":2723.06},{"date":"2018-11-05","value":2738.31},{"date":"2018-11-06","value":2755.45},{"date":"2018-11-07","value":2813.89},{"date":"2018-11-08","value":2806.83},{"date":"2018-11-09","value":2781.01},{"date":"2018-11-12","value":2726.22},{"date":"2018-11-13","value":2722.18},{"date":"2018-11-14","value":2701.58},{"date":"2018-11-15","value":2730.2},{"date":"2018-11-16","value":2736.27},{"date":"2018-11-19","value":2690.73},{"date":"2018-11-20","value":2641.89},{"date":"2018-11-21","value":2649.93},{"date":"2018-11-23","value":2632.56},{"date":"2018-11-26","value":2673.45},{"date":"2018-11-27","value":2682.17},{"date":"2018-11-28","value":2743.79},{"date":"2018-11-29","value":2737.76},{"date":"2018-11-30","value":2760.17},{"date":"2018-12-03","value":2790.37},{"date":"2018-12-04","value":2700.06},{"date":"2018-12-06","value":2695.95},{"date":"2018-12-07","value":2633.08},{"date":"2018-12-10","value":2637.72},{"date":"2018-12-11","value":2636.78},{"date":"2018-12-12","value":2651.07},{"date":"2018-12-13","value":2650.54},{"date":"2018-12-14","value":2599.95},{"date":"2018-12-17","value":2545.94},{"date":"2018-12-18","value":2546.16},{"date":"2018-12-19","value":2506.96},{"date":"2018-12-20","value":2467.42},{"date":"2018-12-21","value":2416.62},{"date":"2018-12-24","value":2351.1},{"date":"2018-12-26","value":2467.7},{"date":"2018-12-27","value":2488.83},{"date":"2018-12-28","value":2485.74},{"date":"2018-12-31","value":2506.85},{"date":"2019-01-02","value":2510.03},{"date":"2019-01-03","value":2447.89},{"date":"2019-01-04","value":2531.94},{"date":"2019-01-07","value":2549.69},{"date":"2019-01-08","value":2574.41},{"date":"2019-01-09","value":2584.96},{"date":"2019-01-10","value":2596.64},{"date":"2019-01-11","value":2596.26},{"date":"2019-01-14","value":2582.61},{"date":"2019-01-15","value":2610.3},{"date":"2019-01-16","value":2616.1},{"date":"2019-01-17","value":2635.96},{"date":"2019-01-18","value":2670.71},{"date":"2019-01-22","value":2632.9},{"date":"2019-01-23","value":2638.7},{"date":"2019-01-24","value":2642.33},{"date":"2019-01-25","value":2664.76},{"date":"2019-01-28","value":2643.85},{"date":"2019-01-29","value":2640},{"date":"2019-01-30","value":2681.05},{"date":"2019-01-31","value":2704.1},{"date":"2019-02-01","value":2706.53},{"date":"2019-02-04","value":2724.87},{"date":"2019-02-05","value":2737.7},{"date":"2019-02-06","value":2731.61},{"date":"2019-02-07","value":2706.05},{"date":"2019-02-08","value":2707.88},{"date":"2019-02-11","value":2709.8},{"date":"2019-02-12","value":2744.73},{"date":"2019-02-13","value":2753.03},{"date":"2019-02-14","value":2745.73},{"date":"2019-02-15","value":2775.6},{"date":"2019-02-19","value":2779.76},{"date":"2019-02-20","value":2784.7},{"date":"2019-02-21","value":2774.88},{"date":"2019-02-22","value":2792.67},{"date":"2019-02-25","value":2796.11},{"date":"2019-02-26","value":2793.9},{"date":"2019-02-27","value":2792.38},{"date":"2019-02-28","value":2784.49},{"date":"2019-03-01","value":2803.69},{"date":"2019-03-04","value":2792.81},{"date":"2019-03-05","value":2789.65},{"date":"2019-03-06","value":2771.45},{"date":"2019-03-07","value":2748.93},{"date":"2019-03-08","value":2743.07},{"date":"2019-03-11","value":2783.3},{"date":"2019-03-12","value":2791.52},{"date":"2019-03-13","value":2810.92},{"date":"2019-03-14","value":2808.48},{"date":"2019-03-15","value":2822.48},{"date":"2019-03-18","value":2832.94},{"date":"2019-03-19","value":2832.57},{"date":"2019-03-20","value":2824.23},{"date":"2019-03-21","value":2854.88},{"date":"2019-03-22","value":2800.71},{"date":"2019-03-25","value":2798.36},{"date":"2019-03-26","value":2818.46},{"date":"2019-03-27","value":2805.37},{"date":"2019-03-28","value":2815.44},{"date":"2019-03-29","value":2834.4},{"date":"2019-04-01","value":2867.19},{"date":"2019-04-02","value":2867.24},{"date":"2019-04-03","value":2873.4},{"date":"2019-04-04","value":2879.39},{"date":"2019-04-05","value":2892.74},{"date":"2019-04-08","value":2895.77},{"date":"2019-04-09","value":2878.2},{"date":"2019-04-10","value":2888.21},{"date":"2019-04-11","value":2888.32},{"date":"2019-04-12","value":2907.41},{"date":"2019-04-15","value":2905.58},{"date":"2019-04-16","value":2907.06},{"date":"2019-04-17","value":2900.45},{"date":"2019-04-18","value":2905.03},{"date":"2019-04-22","value":2907.97},{"date":"2019-04-23","value":2933.68},{"date":"2019-04-24","value":2927.25},{"date":"2019-04-25","value":2926.17},{"date":"2019-04-26","value":2939.88},{"date":"2019-04-29","value":2943.03},{"date":"2019-04-30","value":2945.83},{"date":"2019-05-01","value":2923.73},{"date":"2019-05-02","value":2917.52},{"date":"2019-05-03","value":2945.64},{"date":"2019-05-06","value":2932.47},{"date":"2019-05-07","value":2884.05},{"date":"2019-05-08","value":2879.42},{"date":"2019-05-09","value":2870.72},{"date":"2019-05-10","value":2881.4},{"date":"2019-05-13","value":2811.87},{"date":"2019-05-14","value":2834.41},{"date":"2019-05-15","value":2850.96},{"date":"2019-05-16","value":2876.32},{"date":"2019-05-17","value":2859.53},{"date":"2019-05-20","value":2840.23},{"date":"2019-05-21","value":2864.36},{"date":"2019-05-22","value":2856.27},{"date":"2019-05-23","value":2822.24},{"date":"2019-05-24","value":2826.06},{"date":"2019-05-28","value":2802.39},{"date":"2019-05-29","value":2783.02},{"date":"2019-05-30","value":2788.86},{"date":"2019-05-31","value":2752.06},{"date":"2019-06-03","value":2744.45},{"date":"2019-06-04","value":2803.27},{"date":"2019-06-05","value":2826.15},{"date":"2019-06-06","value":2843.49},{"date":"2019-06-07","value":2873.34},{"date":"2019-06-10","value":2886.73},{"date":"2019-06-11","value":2885.72},{"date":"2019-06-12","value":2879.84},{"date":"2019-06-13","value":2891.64},{"date":"2019-06-14","value":2886.98},{"date":"2019-06-17","value":2889.67},{"date":"2019-06-18","value":2917.75},{"date":"2019-06-19","value":2926.46},{"date":"2019-06-20","value":2954.18},{"date":"2019-06-21","value":2950.46},{"date":"2019-06-24","value":2945.35},{"date":"2019-06-25","value":2917.38},{"date":"2019-06-26","value":2913.78},{"date":"2019-06-27","value":2924.92},{"date":"2019-06-28","value":2941.76},{"date":"2019-07-01","value":2964.33},{"date":"2019-07-02","value":2973.01},{"date":"2019-07-03","value":2995.82},{"date":"2019-07-05","value":2990.41},{"date":"2019-07-08","value":2975.95},{"date":"2019-07-09","value":2979.63},{"date":"2019-07-10","value":2993.07},{"date":"2019-07-11","value":2999.91},{"date":"2019-07-12","value":3013.77},{"date":"2019-07-15","value":3014.3},{"date":"2019-07-16","value":3004.04},{"date":"2019-07-17","value":2984.42},{"date":"2019-07-18","value":2995.11},{"date":"2019-07-19","value":2976.61},{"date":"2019-07-22","value":2985.03},{"date":"2019-07-23","value":3005.47},{"date":"2019-07-24","value":3019.56},{"date":"2019-07-25","value":3003.67},{"date":"2019-07-26","value":3025.86},{"date":"2019-07-29","value":3020.97},{"date":"2019-07-30","value":3013.18},{"date":"2019-07-31","value":2980.38},{"date":"2019-08-01","value":2953.56},{"date":"2019-08-02","value":2932.05},{"date":"2019-08-05","value":2844.74},{"date":"2019-08-06","value":2881.77},{"date":"2019-08-07","value":2883.98},{"date":"2019-08-08","value":2938.09},{"date":"2019-08-09","value":2918.65},{"date":"2019-08-12","value":2883.75},{"date":"2019-08-13","value":2926.32},{"date":"2019-08-14","value":2840.6},{"date":"2019-08-15","value":2847.6},{"date":"2019-08-16","value":2888.68},{"date":"2019-08-19","value":2923.65},{"date":"2019-08-20","value":2900.51},{"date":"2019-08-21","value":2924.43},{"date":"2019-08-22","value":2922.95},{"date":"2019-08-23","value":2847.11},{"date":"2019-08-26","value":2878.38},{"date":"2019-08-27","value":2869.16},{"date":"2019-08-28","value":2887.94},{"date":"2019-08-29","value":2924.58},{"date":"2019-08-30","value":2926.46},{"date":"2019-09-03","value":2906.27},{"date":"2019-09-04","value":2937.78},{"date":"2019-09-05","value":2976},{"date":"2019-09-06","value":2978.71},{"date":"2019-09-09","value":2978.43},{"date":"2019-09-10","value":2979.39},{"date":"2019-09-11","value":3000.93},{"date":"2019-09-12","value":3009.57},{"date":"2019-09-13","value":3007.39},{"date":"2019-09-16","value":2997.96},{"date":"2019-09-17","value":3005.7},{"date":"2019-09-18","value":3006.73},{"date":"2019-09-19","value":3006.79},{"date":"2019-09-20","value":2992.07},{"date":"2019-09-23","value":2991.78},{"date":"2019-09-24","value":2966.6},{"date":"2019-09-25","value":2984.87},{"date":"2019-09-26","value":2977.62},{"date":"2019-09-27","value":2961.79},{"date":"2019-09-30","value":2976.74},{"date":"2019-10-01","value":2940.25},{"date":"2019-10-02","value":2887.61},{"date":"2019-10-03","value":2910.63},{"date":"2019-10-04","value":2952.01},{"date":"2019-10-07","value":2938.79},{"date":"2019-10-08","value":2893.06},{"date":"2019-10-09","value":2919.4},{"date":"2019-10-10","value":2938.13},{"date":"2019-10-11","value":2970.27},{"date":"2019-10-14","value":2966.15},{"date":"2019-10-15","value":2995.68},{"date":"2019-10-16","value":2989.69},{"date":"2019-10-17","value":2997.95},{"date":"2019-10-18","value":2986.2},{"date":"2019-10-21","value":3006.72},{"date":"2019-10-22","value":2995.99},{"date":"2019-10-23","value":3004.52},{"date":"2019-10-24","value":3010.29},{"date":"2019-10-25","value":3022.55},{"date":"2019-10-28","value":3039.42},{"date":"2019-10-29","value":3036.89},{"date":"2019-10-30","value":3046.77},{"date":"2019-10-31","value":3037.56},{"date":"2019-11-01","value":3066.91},{"date":"2019-11-04","value":3078.27},{"date":"2019-11-05","value":3074.62},{"date":"2019-11-06","value":3076.78},{"date":"2019-11-07","value":3085.18},{"date":"2019-11-08","value":3093.08},{"date":"2019-11-11","value":3087.01},{"date":"2019-11-12","value":3091.84},{"date":"2019-11-13","value":3094.04},{"date":"2019-11-14","value":3096.63},{"date":"2019-11-15","value":3120.46},{"date":"2019-11-18","value":3122.03},{"date":"2019-11-19","value":3120.18},{"date":"2019-11-20","value":3108.46},{"date":"2019-11-21","value":3103.54},{"date":"2019-11-22","value":3110.29},{"date":"2019-11-25","value":3133.64},{"date":"2019-11-26","value":3140.52},{"date":"2019-11-27","value":3153.63},{"date":"2019-11-29","value":3140.98},{"date":"2019-12-02","value":3113.87},{"date":"2019-12-03","value":3093.2},{"date":"2019-12-04","value":3112.76},{"date":"2019-12-05","value":3117.43},{"date":"2019-12-06","value":3145.91},{"date":"2019-12-09","value":3135.96},{"date":"2019-12-10","value":3132.52},{"date":"2019-12-11","value":3141.63},{"date":"2019-12-12","value":3168.57},{"date":"2019-12-13","value":3168.8},{"date":"2019-12-16","value":3191.45},{"date":"2019-12-17","value":3192.52},{"date":"2019-12-18","value":3191.14},{"date":"2019-12-19","value":3205.37},{"date":"2019-12-20","value":3221.22},{"date":"2019-12-23","value":3224.01},{"date":"2019-12-24","value":3223.38},{"date":"2019-12-26","value":3239.91},{"date":"2019-12-27","value":3240.02},{"date":"2019-12-30","value":3221.29},{"date":"2019-12-31","value":3230.78},{"date":"2020-01-02","value":3257.85},{"date":"2020-01-03","value":3234.85},{"date":"2020-01-06","value":3246.28},{"date":"2020-01-07","value":3237.18},{"date":"2020-01-08","value":3253.05},{"date":"2020-01-09","value":3274.7},{"date":"2020-01-10","value":3265.35},{"date":"2020-01-13","value":3288.13},{"date":"2020-01-14","value":3283.15},{"date":"2020-01-15","value":3289.29},{"date":"2020-01-16","value":3316.81},{"date":"2020-01-17","value":3329.62},{"date":"2020-01-21","value":3320.79},{"date":"2020-01-22","value":3321.75},{"date":"2020-01-23","value":3325.54},{"date":"2020-01-24","value":3295.47},{"date":"2020-01-27","value":3243.63},{"date":"2020-01-28","value":3276.24},{"date":"2020-01-29","value":3273.4},{"date":"2020-01-30","value":3283.66},{"date":"2020-01-31","value":3225.52},{"date":"2020-02-03","value":3248.92},{"date":"2020-02-04","value":3297.59},{"date":"2020-02-05","value":3334.69},{"date":"2020-02-06","value":3345.78},{"date":"2020-02-07","value":3327.71},{"date":"2020-02-10","value":3352.09},{"date":"2020-02-11","value":3357.75},{"date":"2020-02-12","value":3379.45},{"date":"2020-02-13","value":3373.94},{"date":"2020-02-14","value":3380.16},{"date":"2020-02-18","value":3370.29},{"date":"2020-02-19","value":3386.15},{"date":"2020-02-20","value":3373.23},{"date":"2020-02-21","value":3337.75},{"date":"2020-02-24","value":3225.89},{"date":"2020-02-25","value":3128.21},{"date":"2020-02-26","value":3116.39},{"date":"2020-02-27","value":2978.76},{"date":"2020-02-28","value":2954.22},{"date":"2020-03-02","value":3090.23},{"date":"2020-03-03","value":3003.37},{"date":"2020-03-04","value":3130.12},{"date":"2020-03-05","value":3023.94},{"date":"2020-03-06","value":2972.37},{"date":"2020-03-09","value":2746.56},{"date":"2020-03-10","value":2882.23},{"date":"2020-03-11","value":2741.38},{"date":"2020-03-12","value":2480.64},{"date":"2020-03-13","value":2711.02},{"date":"2020-03-16","value":2386.13},{"date":"2020-03-17","value":2529.19},{"date":"2020-03-18","value":2398.1},{"date":"2020-03-19","value":2409.39},{"date":"2020-03-20","value":2304.92},{"date":"2020-03-23","value":2237.4},{"date":"2020-03-24","value":2447.33},{"date":"2020-03-25","value":2475.56},{"date":"2020-03-26","value":2630.07},{"date":"2020-03-27","value":2541.47},{"date":"2020-03-30","value":2626.65},{"date":"2020-03-31","value":2584.59},{"date":"2020-04-01","value":2470.5},{"date":"2020-04-02","value":2526.9},{"date":"2020-04-03","value":2488.65},{"date":"2020-04-06","value":2663.68},{"date":"2020-04-07","value":2659.41},{"date":"2020-04-08","value":2749.98},{"date":"2020-04-09","value":2789.82},{"date":"2020-04-13","value":2761.63},{"date":"2020-04-14","value":2846.06},{"date":"2020-04-15","value":2783.36},{"date":"2020-04-16","value":2799.55},{"date":"2020-04-17","value":2874.56},{"date":"2020-04-20","value":2823.16},{"date":"2020-04-21","value":2736.56},{"date":"2020-04-22","value":2799.31},{"date":"2020-04-23","value":2797.8},{"date":"2020-04-24","value":2836.74},{"date":"2020-04-27","value":2878.48},{"date":"2020-04-28","value":2863.39},{"date":"2020-04-29","value":2939.51},{"date":"2020-04-30","value":2912.43},{"date":"2020-05-01","value":2830.71},{"date":"2020-05-04","value":2842.74},{"date":"2020-05-05","value":2868.44},{"date":"2020-05-06","value":2848.42},{"date":"2020-05-07","value":2881.19},{"date":"2020-05-08","value":2929.8},{"date":"2020-05-11","value":2930.32},{"date":"2020-05-12","value":2870.12},{"date":"2020-05-13","value":2820},{"date":"2020-05-14","value":2852.5},{"date":"2020-05-15","value":2863.7},{"date":"2020-05-18","value":2953.91},{"date":"2020-05-19","value":2922.94},{"date":"2020-05-20","value":2971.61},{"date":"2020-05-21","value":2948.51},{"date":"2020-05-22","value":2955.45},{"date":"2020-05-26","value":2991.77},{"date":"2020-05-27","value":3036.13},{"date":"2020-05-28","value":3029.73},{"date":"2020-05-29","value":3044.31},{"date":"2020-06-01","value":3055.73},{"date":"2020-06-02","value":3080.82},{"date":"2020-06-03","value":3122.87},{"date":"2020-06-04","value":3112.35},{"date":"2020-06-05","value":3193.93},{"date":"2020-06-08","value":3232.39},{"date":"2020-06-09","value":3207.18},{"date":"2020-06-10","value":3190.14},{"date":"2020-06-11","value":3002.1},{"date":"2020-06-12","value":3041.31},{"date":"2020-06-15","value":3066.59},{"date":"2020-06-16","value":3124.74},{"date":"2020-06-17","value":3113.49},{"date":"2020-06-18","value":3115.34},{"date":"2020-06-19","value":3097.74},{"date":"2020-06-22","value":3117.86},{"date":"2020-06-23","value":3131.29},{"date":"2020-06-24","value":3050.33},{"date":"2020-06-25","value":3083.76},{"date":"2020-06-26","value":3009.05},{"date":"2020-06-29","value":3053.24},{"date":"2020-06-30","value":3100.29},{"date":"2020-07-01","value":3115.86},{"date":"2020-07-02","value":3130.01},{"date":"2020-07-06","value":3179.72},{"date":"2020-07-07","value":3145.32},{"date":"2020-07-08","value":3169.94},{"date":"2020-07-09","value":3152.05},{"date":"2020-07-10","value":3185.04},{"date":"2020-07-13","value":3155.22},{"date":"2020-07-14","value":3197.52},{"date":"2020-07-15","value":3226.56},{"date":"2020-07-16","value":3215.57},{"date":"2020-07-17","value":3224.73},{"date":"2020-07-20","value":3251.84},{"date":"2020-07-21","value":3257.3},{"date":"2020-07-22","value":3276.02},{"date":"2020-07-23","value":3235.66},{"date":"2020-07-24","value":3215.63},{"date":"2020-07-27","value":3239.41},{"date":"2020-07-28","value":3218.44},{"date":"2020-07-29","value":3258.44},{"date":"2020-07-30","value":3246.22},{"date":"2020-07-31","value":3271.12},{"date":"2020-08-03","value":3294.61},{"date":"2020-08-04","value":3306.51},{"date":"2020-08-05","value":3327.77},{"date":"2020-08-06","value":3349.16},{"date":"2020-08-07","value":3351.28},{"date":"2020-08-10","value":3360.47},{"date":"2020-08-11","value":3333.69},{"date":"2020-08-12","value":3380.35},{"date":"2020-08-13","value":3373.43},{"date":"2020-08-14","value":3372.85},{"date":"2020-08-17","value":3381.99},{"date":"2020-08-18","value":3389.78},{"date":"2020-08-19","value":3374.85},{"date":"2020-08-20","value":3385.51},{"date":"2020-08-21","value":3397.16},{"date":"2020-08-24","value":3431.28},{"date":"2020-08-25","value":3443.62},{"date":"2020-08-26","value":3478.73},{"date":"2020-08-27","value":3484.55},{"date":"2020-08-28","value":3508.01},{"date":"2020-08-31","value":3500.31},{"date":"2020-09-01","value":3526.65},{"date":"2020-09-02","value":3580.84},{"date":"2020-09-03","value":3455.06},{"date":"2020-09-04","value":3426.96},{"date":"2020-09-08","value":3331.84},{"date":"2020-09-09","value":3398.96},{"date":"2020-09-10","value":3339.19},{"date":"2020-09-11","value":3340.97},{"date":"2020-09-14","value":3383.54},{"date":"2020-09-15","value":3401.2},{"date":"2020-09-16","value":3385.49},{"date":"2020-09-17","value":3357.01},{"date":"2020-09-18","value":3319.47},{"date":"2020-09-21","value":3281.06},{"date":"2020-09-22","value":3315.57},{"date":"2020-09-23","value":3236.92},{"date":"2020-09-24","value":3246.59},{"date":"2020-09-25","value":3298.46},{"date":"2020-09-28","value":3351.6},{"date":"2020-09-29","value":3335.47},{"date":"2020-09-30","value":3363},{"date":"2020-10-01","value":3380.8},{"date":"2020-10-02","value":3348.44},{"date":"2020-10-05","value":3408.63},{"date":"2020-10-06","value":3360.95},{"date":"2020-10-07","value":3419.45},{"date":"2020-10-08","value":3446.83},{"date":"2020-10-09","value":3477.13},{"date":"2020-10-12","value":3534.22},{"date":"2020-10-13","value":3511.93},{"date":"2020-10-14","value":3488.67},{"date":"2020-10-15","value":3483.34},{"date":"2020-10-16","value":3483.81},{"date":"2020-10-19","value":3426.92},{"date":"2020-10-20","value":3443.12},{"date":"2020-10-21","value":3435.56},{"date":"2020-10-22","value":3453.49},{"date":"2020-10-23","value":3465.39},{"date":"2020-10-26","value":3400.97},{"date":"2020-10-27","value":3390.68},{"date":"2020-10-28","value":3271.03},{"date":"2020-10-29","value":3310.11},{"date":"2020-10-30","value":3269.96},{"date":"2020-11-02","value":3310.24},{"date":"2020-11-03","value":3369.16},{"date":"2020-11-04","value":3443.44},{"date":"2020-11-05","value":3510.45},{"date":"2020-11-06","value":3509.44},{"date":"2020-11-09","value":3550.5},{"date":"2020-11-10","value":3545.53},{"date":"2020-11-11","value":3572.66},{"date":"2020-11-12","value":3537.01},{"date":"2020-11-13","value":3585.15},{"date":"2020-11-16","value":3626.91},{"date":"2020-11-17","value":3609.53},{"date":"2020-11-18","value":3567.79},{"date":"2020-11-19","value":3581.87},{"date":"2020-11-20","value":3557.54},{"date":"2020-11-23","value":3577.59},{"date":"2020-11-24","value":3635.41},{"date":"2020-11-25","value":3629.65},{"date":"2020-11-27","value":3638.35},{"date":"2020-11-30","value":3621.63},{"date":"2020-12-01","value":3662.45},{"date":"2020-12-02","value":3669.01},{"date":"2020-12-03","value":3666.72},{"date":"2020-12-04","value":3699.12},{"date":"2020-12-07","value":3691.96},{"date":"2020-12-08","value":3702.25},{"date":"2020-12-09","value":3672.82},{"date":"2020-12-10","value":3668.1},{"date":"2020-12-11","value":3663.46},{"date":"2020-12-14","value":3647.49},{"date":"2020-12-15","value":3694.62},{"date":"2020-12-16","value":3701.17},{"date":"2020-12-17","value":3722.48},{"date":"2020-12-18","value":3709.41},{"date":"2020-12-21","value":3694.92},{"date":"2020-12-22","value":3687.26},{"date":"2020-12-23","value":3690.01},{"date":"2020-12-24","value":3703.06},{"date":"2020-12-28","value":3735.36},{"date":"2020-12-29","value":3727.04},{"date":"2020-12-30","value":3732.04},{"date":"2020-12-31","value":3756.07},{"date":"2021-01-04","value":3700.65},{"date":"2021-01-05","value":3726.86},{"date":"2021-01-06","value":3748.14},{"date":"2021-01-07","value":3803.79},{"date":"2021-01-08","value":3824.68},{"date":"2021-01-11","value":3799.61},{"date":"2021-01-12","value":3801.19},{"date":"2021-01-13","value":3809.84},{"date":"2021-01-14","value":3795.54},{"date":"2021-01-15","value":3768.25},{"date":"2021-01-19","value":3798.91},{"date":"2021-01-20","value":3851.85},{"date":"2021-01-21","value":3853.07},{"date":"2021-01-22","value":3841.47},{"date":"2021-01-25","value":3855.36},{"date":"2021-01-26","value":3849.62},{"date":"2021-01-27","value":3750.77},{"date":"2021-01-28","value":3787.38},{"date":"2021-01-29","value":3714.24},{"date":"2021-02-01","value":3773.86},{"date":"2021-02-02","value":3826.31},{"date":"2021-02-03","value":3830.17},{"date":"2021-02-04","value":3871.74},{"date":"2021-02-05","value":3886.83},{"date":"2021-02-08","value":3915.59},{"date":"2021-02-09","value":3911.23},{"date":"2021-02-10","value":3909.88},{"date":"2021-02-11","value":3916.38},{"date":"2021-02-12","value":3934.83},{"date":"2021-02-16","value":3932.59},{"date":"2021-02-17","value":3931.33},{"date":"2021-02-18","value":3913.97},{"date":"2021-02-19","value":3906.71},{"date":"2021-02-22","value":3876.5},{"date":"2021-02-23","value":3881.37},{"date":"2021-02-24","value":3925.43},{"date":"2021-02-25","value":3829.34},{"date":"2021-02-26","value":3811.15},{"date":"2021-03-01","value":3901.82},{"date":"2021-03-02","value":3870.29},{"date":"2021-03-03","value":3819.72},{"date":"2021-03-04","value":3768.47},{"date":"2021-03-05","value":3841.94},{"date":"2021-03-08","value":3821.35},{"date":"2021-03-09","value":3875.44},{"date":"2021-03-10","value":3898.81},{"date":"2021-03-11","value":3939.34},{"date":"2021-03-12","value":3943.34},{"date":"2021-03-15","value":3968.94},{"date":"2021-03-16","value":3962.71},{"date":"2021-03-17","value":3974.12},{"date":"2021-03-18","value":3915.46},{"date":"2021-03-19","value":3913.1},{"date":"2021-03-22","value":3940.59},{"date":"2021-03-23","value":3910.52},{"date":"2021-03-24","value":3889.14},{"date":"2021-03-25","value":3909.52},{"date":"2021-03-26","value":3974.54},{"date":"2021-03-29","value":3971.09},{"date":"2021-03-30","value":3958.55},{"date":"2021-03-31","value":3972.89},{"date":"2021-04-01","value":4019.87},{"date":"2021-04-05","value":4077.91},{"date":"2021-04-06","value":4073.94},{"date":"2021-04-07","value":4079.95},{"date":"2021-04-08","value":4097.17},{"date":"2021-04-09","value":4128.8},{"date":"2021-04-12","value":4127.99},{"date":"2021-04-13","value":4141.59},{"date":"2021-04-14","value":4124.66},{"date":"2021-04-15","value":4170.42},{"date":"2021-04-16","value":4185.47},{"date":"2021-04-19","value":4163.26},{"date":"2021-04-20","value":4134.94},{"date":"2021-04-21","value":4173.42},{"date":"2021-04-22","value":4134.98},{"date":"2021-04-23","value":4180.17},{"date":"2021-04-26","value":4187.62},{"date":"2021-04-27","value":4186.72},{"date":"2021-04-28","value":4183.18},{"date":"2021-04-29","value":4211.47},{"date":"2021-04-30","value":4181.17},{"date":"2021-05-03","value":4192.66},{"date":"2021-05-04","value":4164.66},{"date":"2021-05-05","value":4167.59},{"date":"2021-05-06","value":4201.62},{"date":"2021-05-07","value":4232.6},{"date":"2021-05-10","value":4188.43},{"date":"2021-05-11","value":4152.1},{"date":"2021-05-12","value":4063.04},{"date":"2021-05-13","value":4112.5},{"date":"2021-05-14","value":4173.85},{"date":"2021-05-17","value":4163.29},{"date":"2021-05-18","value":4127.83},{"date":"2021-05-19","value":4115.68},{"date":"2021-05-20","value":4159.12},{"date":"2021-05-21","value":4155.86},{"date":"2021-05-24","value":4197.05},{"date":"2021-05-25","value":4188.13},{"date":"2021-05-26","value":4195.99},{"date":"2021-05-27","value":4200.88},{"date":"2021-05-28","value":4204.11},{"date":"2021-06-01","value":4202.04},{"date":"2021-06-02","value":4208.12},{"date":"2021-06-03","value":4192.85},{"date":"2021-06-04","value":4229.89},{"date":"2021-06-07","value":4226.52},{"date":"2021-06-08","value":4227.26},{"date":"2021-06-09","value":4219.55},{"date":"2021-06-10","value":4239.18},{"date":"2021-06-11","value":4247.44},{"date":"2021-06-14","value":4255.15},{"date":"2021-06-15","value":4246.59},{"date":"2021-06-16","value":4223.7},{"date":"2021-06-17","value":4221.86},{"date":"2021-06-18","value":4166.45},{"date":"2021-06-21","value":4224.79},{"date":"2021-06-22","value":4246.44},{"date":"2021-06-23","value":4241.84},{"date":"2021-06-24","value":4266.49},{"date":"2021-06-25","value":4280.7},{"date":"2021-06-28","value":4290.61},{"date":"2021-06-29","value":4291.8},{"date":"2021-06-30","value":4297.5},{"date":"2021-07-01","value":4319.94},{"date":"2021-07-02","value":4352.34},{"date":"2021-07-06","value":4343.54},{"date":"2021-07-07","value":4358.13},{"date":"2021-07-08","value":4320.82},{"date":"2021-07-09","value":4369.55},{"date":"2021-07-12","value":4384.63},{"date":"2021-07-13","value":4369.21},{"date":"2021-07-14","value":4374.3},{"date":"2021-07-15","value":4360.03},{"date":"2021-07-16","value":4327.16},{"date":"2021-07-19","value":4258.49},{"date":"2021-07-20","value":4323.06},{"date":"2021-07-21","value":4358.69},{"date":"2021-07-22","value":4367.48},{"date":"2021-07-23","value":4411.79},{"date":"2021-07-26","value":4422.3},{"date":"2021-07-27","value":4401.46},{"date":"2021-07-28","value":4400.64},{"date":"2021-07-29","value":4419.15},{"date":"2021-07-30","value":4395.26},{"date":"2021-08-02","value":4387.16},{"date":"2021-08-03","value":4423.15},{"date":"2021-08-04","value":4402.66},{"date":"2021-08-05","value":4429.1},{"date":"2021-08-06","value":4436.52},{"date":"2021-08-09","value":4432.35},{"date":"2021-08-10","value":4436.75},{"date":"2021-08-11","value":4447.7},{"date":"2021-08-12","value":4460.83},{"date":"2021-08-13","value":4468},{"date":"2021-08-16","value":4479.71},{"date":"2021-08-17","value":4448.08},{"date":"2021-08-18","value":4400.27},{"date":"2021-08-19","value":4405.8},{"date":"2021-08-20","value":4441.67},{"date":"2021-08-23","value":4479.53},{"date":"2021-08-24","value":4486.23},{"date":"2021-08-25","value":4496.19},{"date":"2021-08-26","value":4470},{"date":"2021-08-27","value":4509.37},{"date":"2021-08-30","value":4528.79},{"date":"2021-08-31","value":4522.68},{"date":"2021-09-01","value":4524.09},{"date":"2021-09-02","value":4536.95},{"date":"2021-09-03","value":4535.43},{"date":"2021-09-07","value":4520.03},{"date":"2021-09-08","value":4514.07},{"date":"2021-09-09","value":4493.28},{"date":"2021-09-10","value":4458.58},{"date":"2021-09-13","value":4468.73},{"date":"2021-09-14","value":4443.05},{"date":"2021-09-15","value":4480.7},{"date":"2021-09-16","value":4473.75},{"date":"2021-09-17","value":4432.99},{"date":"2021-09-20","value":4357.73},{"date":"2021-09-21","value":4354.19},{"date":"2021-09-22","value":4395.64},{"date":"2021-09-23","value":4448.98},{"date":"2021-09-24","value":4455.48},{"date":"2021-09-27","value":4443.11},{"date":"2021-09-28","value":4352.63},{"date":"2021-09-29","value":4359.46},{"date":"2021-09-30","value":4307.54},{"date":"2021-10-01","value":4357.04},{"date":"2021-10-04","value":4300.46},{"date":"2021-10-05","value":4345.72},{"date":"2021-10-06","value":4363.55},{"date":"2021-10-07","value":4399.76},{"date":"2021-10-08","value":4391.34},{"date":"2021-10-11","value":4361.19},{"date":"2021-10-12","value":4350.65},{"date":"2021-10-13","value":4363.8},{"date":"2021-10-14","value":4438.26},{"date":"2021-10-15","value":4471.37},{"date":"2021-10-18","value":4486.46},{"date":"2021-10-19","value":4519.63},{"date":"2021-10-20","value":4536.19},{"date":"2021-10-21","value":4549.78},{"date":"2021-10-22","value":4544.9},{"date":"2021-10-25","value":4566.48},{"date":"2021-10-26","value":4574.79},{"date":"2021-10-27","value":4551.68},{"date":"2021-10-28","value":4596.42},{"date":"2021-10-29","value":4605.38},{"date":"2021-11-01","value":4613.67},{"date":"2021-11-02","value":4630.65},{"date":"2021-11-03","value":4660.57},{"date":"2021-11-04","value":4680.06},{"date":"2021-11-05","value":4697.53},{"date":"2021-11-08","value":4701.7},{"date":"2021-11-09","value":4685.25},{"date":"2021-11-10","value":4646.71},{"date":"2021-11-11","value":4649.27},{"date":"2021-11-12","value":4682.85},{"date":"2021-11-15","value":4682.8},{"date":"2021-11-16","value":4700.9},{"date":"2021-11-17","value":4688.67},{"date":"2021-11-18","value":4704.54},{"date":"2021-11-19","value":4697.96},{"date":"2021-11-22","value":4682.94},{"date":"2021-11-23","value":4690.7},{"date":"2021-11-24","value":4701.46},{"date":"2021-11-26","value":4594.62},{"date":"2021-11-29","value":4655.27},{"date":"2021-11-30","value":4567},{"date":"2021-12-01","value":4513.04},{"date":"2021-12-02","value":4577.1},{"date":"2021-12-03","value":4538.43},{"date":"2021-12-06","value":4591.67},{"date":"2021-12-07","value":4686.75},{"date":"2021-12-08","value":4701.21},{"date":"2021-12-09","value":4667.45},{"date":"2021-12-10","value":4712.02},{"date":"2021-12-13","value":4668.97},{"date":"2021-12-14","value":4634.09},{"date":"2021-12-15","value":4709.85},{"date":"2021-12-16","value":4668.67},{"date":"2021-12-17","value":4620.64},{"date":"2021-12-20","value":4568.02},{"date":"2021-12-21","value":4649.23},{"date":"2021-12-22","value":4696.56},{"date":"2021-12-23","value":4725.79},{"date":"2021-12-27","value":4791.19},{"date":"2021-12-28","value":4786.35},{"date":"2021-12-29","value":4793.06},{"date":"2021-12-30","value":4778.73},{"date":"2021-12-31","value":4766.18},{"date":"2022-01-03","value":4796.56},{"date":"2022-01-04","value":4793.54},{"date":"2022-01-05","value":4700.58},{"date":"2022-01-06","value":4696.05},{"date":"2022-01-07","value":4677.03},{"date":"2022-01-10","value":4670.29},{"date":"2022-01-11","value":4713.07},{"date":"2022-01-12","value":4726.35},{"date":"2022-01-13","value":4659.03},{"date":"2022-01-14","value":4662.85},{"date":"2022-01-18","value":4577.11},{"date":"2022-01-19","value":4532.76},{"date":"2022-01-20","value":4482.73},{"date":"2022-01-21","value":4397.94},{"date":"2022-01-24","value":4410.13},{"date":"2022-01-25","value":4356.45},{"date":"2022-01-26","value":4349.93},{"date":"2022-01-27","value":4326.51},{"date":"2022-01-28","value":4431.85},{"date":"2022-01-31","value":4515.55},{"date":"2022-02-01","value":4546.54},{"date":"2022-02-02","value":4589.38},{"date":"2022-02-03","value":4477.44},{"date":"2022-02-04","value":4500.53},{"date":"2022-02-07","value":4483.87},{"date":"2022-02-08","value":4521.54},{"date":"2022-02-09","value":4587.18},{"date":"2022-02-10","value":4504.08},{"date":"2022-02-11","value":4418.64},{"date":"2022-02-14","value":4401.67},{"date":"2022-02-15","value":4471.07},{"date":"2022-02-16","value":4475.01},{"date":"2022-02-17","value":4380.26},{"date":"2022-02-18","value":4348.87},{"date":"2022-02-22","value":4304.76},{"date":"2022-02-23","value":4225.5},{"date":"2022-02-24","value":4288.7},{"date":"2022-02-25","value":4384.65},{"date":"2022-02-28","value":4373.94},{"date":"2022-03-01","value":4306.26},{"date":"2022-03-02","value":4386.54},{"date":"2022-03-03","value":4363.49},{"date":"2022-03-04","value":4328.87},{"date":"2022-03-07","value":4201.09},{"date":"2022-03-08","value":4170.7},{"date":"2022-03-09","value":4277.88},{"date":"2022-03-10","value":4259.52},{"date":"2022-03-11","value":4204.31},{"date":"2022-03-14","value":4173.11},{"date":"2022-03-15","value":4262.45},{"date":"2022-03-16","value":4357.86},{"date":"2022-03-17","value":4411.67},{"date":"2022-03-18","value":4463.12},{"date":"2022-03-21","value":4461.18},{"date":"2022-03-22","value":4511.61},{"date":"2022-03-23","value":4456.24},{"date":"2022-03-24","value":4520.16},{"date":"2022-03-25","value":4543.06},{"date":"2022-03-28","value":4575.52},{"date":"2022-03-29","value":4631.6},{"date":"2022-03-30","value":4602.45},{"date":"2022-03-31","value":4530.41},{"date":"2022-04-01","value":4545.86},{"date":"2022-04-04","value":4582.64},{"date":"2022-04-05","value":4525.12},{"date":"2022-04-06","value":4481.15},{"date":"2022-04-07","value":4500.21},{"date":"2022-04-08","value":4488.28},{"date":"2022-04-11","value":4412.53},{"date":"2022-04-12","value":4397.45},{"date":"2022-04-13","value":4446.59},{"date":"2022-04-14","value":4392.59},{"date":"2022-04-18","value":4391.69},{"date":"2022-04-19","value":4462.21},{"date":"2022-04-20","value":4459.45},{"date":"2022-04-21","value":4393.66},{"date":"2022-04-22","value":4271.78},{"date":"2022-04-25","value":4296.12},{"date":"2022-04-26","value":4175.2},{"date":"2022-04-27","value":4183.96},{"date":"2022-04-28","value":4287.5},{"date":"2022-04-29","value":4131.93},{"date":"2022-05-02","value":4155.38},{"date":"2022-05-03","value":4175.48},{"date":"2022-05-04","value":4300.17},{"date":"2022-05-05","value":4146.87},{"date":"2022-05-06","value":4123.34},{"date":"2022-05-09","value":3991.24},{"date":"2022-05-10","value":4001.05},{"date":"2022-05-11","value":3935.18},{"date":"2022-05-12","value":3930.08},{"date":"2022-05-13","value":4023.89},{"date":"2022-05-16","value":4008.01},{"date":"2022-05-17","value":4088.85},{"date":"2022-05-18","value":3923.68},{"date":"2022-05-19","value":3900.79},{"date":"2022-05-20","value":3901.36},{"date":"2022-05-23","value":3973.75},{"date":"2022-05-24","value":3941.48},{"date":"2022-05-25","value":3978.73},{"date":"2022-05-26","value":4057.84},{"date":"2022-05-27","value":4158.24},{"date":"2022-05-31","value":4132.15},{"date":"2022-06-01","value":4101.23},{"date":"2022-06-02","value":4176.82},{"date":"2022-06-03","value":4108.54},{"date":"2022-06-06","value":4121.43},{"date":"2022-06-07","value":4160.68},{"date":"2022-06-08","value":4115.77},{"date":"2022-06-09","value":4017.82},{"date":"2022-06-10","value":3900.86},{"date":"2022-06-13","value":3749.63},{"date":"2022-06-14","value":3735.48},{"date":"2022-06-15","value":3789.99},{"date":"2022-06-16","value":3666.77},{"date":"2022-06-17","value":3674.84},{"date":"2022-06-21","value":3764.79},{"date":"2022-06-22","value":3759.89},{"date":"2022-06-23","value":3795.73},{"date":"2022-06-24","value":3911.74},{"date":"2022-06-27","value":3900.11},{"date":"2022-06-28","value":3821.55},{"date":"2022-06-29","value":3818.83},{"date":"2022-06-30","value":3785.38},{"date":"2022-07-01","value":3825.33},{"date":"2022-07-05","value":3831.39},{"date":"2022-07-06","value":3845.08},{"date":"2022-07-07","value":3902.62},{"date":"2022-07-08","value":3899.38},{"date":"2022-07-11","value":3854.43},{"date":"2022-07-12","value":3818.8},{"date":"2022-07-13","value":3801.78},{"date":"2022-07-14","value":3790.38},{"date":"2022-07-15","value":3863.16},{"date":"2022-07-18","value":3830.85},{"date":"2022-07-19","value":3936.69},{"date":"2022-07-20","value":3959.9},{"date":"2022-07-21","value":3998.95},{"date":"2022-07-22","value":3961.63},{"date":"2022-07-25","value":3966.84},{"date":"2022-07-26","value":3921.05},{"date":"2022-07-27","value":4023.61},{"date":"2022-07-28","value":4072.43},{"date":"2022-07-29","value":4130.29},{"date":"2022-08-01","value":4118.63},{"date":"2022-08-02","value":4091.19},{"date":"2022-08-03","value":4155.17},{"date":"2022-08-04","value":4151.94},{"date":"2022-08-05","value":4145.19},{"date":"2022-08-08","value":4140.06},{"date":"2022-08-09","value":4122.47},{"date":"2022-08-10","value":4210.24},{"date":"2022-08-11","value":4207.27},{"date":"2022-08-12","value":4280.15},{"date":"2022-08-15","value":4297.14},{"date":"2022-08-16","value":4305.2},{"date":"2022-08-17","value":4274.04},{"date":"2022-08-18","value":4283.74},{"date":"2022-08-19","value":4228.48},{"date":"2022-08-22","value":4137.99},{"date":"2022-08-23","value":4128.73},{"date":"2022-08-24","value":4140.77},{"date":"2022-08-25","value":4199.12},{"date":"2022-08-26","value":4057.66},{"date":"2022-08-29","value":4030.61},{"date":"2022-08-30","value":3986.16},{"date":"2022-08-31","value":3955},{"date":"2022-09-01","value":3966.85},{"date":"2022-09-02","value":3924.26},{"date":"2022-09-06","value":3908.19},{"date":"2022-09-07","value":3979.87},{"date":"2022-09-08","value":4006.18},{"date":"2022-09-09","value":4067.36},{"date":"2022-09-12","value":4110.41},{"date":"2022-09-13","value":3932.69},{"date":"2022-09-14","value":3946.01},{"date":"2022-09-15","value":3901.35},{"date":"2022-09-16","value":3873.33},{"date":"2022-09-19","value":3899.89},{"date":"2022-09-20","value":3855.93},{"date":"2022-09-21","value":3789.93},{"date":"2022-09-22","value":3757.99},{"date":"2022-09-23","value":3693.23},{"date":"2022-09-26","value":3655.04},{"date":"2022-09-27","value":3647.29},{"date":"2022-09-28","value":3719.04},{"date":"2022-09-29","value":3640.47},{"date":"2022-09-30","value":3585.62},{"date":"2022-10-03","value":3678.43},{"date":"2022-10-04","value":3790.93},{"date":"2022-10-05","value":3783.28},{"date":"2022-10-06","value":3744.52},{"date":"2022-10-07","value":3639.66},{"date":"2022-10-10","value":3612.39},{"date":"2022-10-11","value":3588.84},{"date":"2022-10-12","value":3577.03},{"date":"2022-10-13","value":3669.91},{"date":"2022-10-14","value":3583.07},{"date":"2022-10-17","value":3677.95},{"date":"2022-10-18","value":3719.98},{"date":"2022-10-19","value":3695.16},{"date":"2022-10-20","value":3665.78},{"date":"2022-10-21","value":3752.75},{"date":"2022-10-24","value":3797.34},{"date":"2022-10-25","value":3859.11},{"date":"2022-10-26","value":3830.6},{"date":"2022-10-27","value":3807.3},{"date":"2022-10-28","value":3901.06},{"date":"2022-10-31","value":3871.98},{"date":"2022-11-01","value":3856.1},{"date":"2022-11-02","value":3759.69},{"date":"2022-11-03","value":3719.89},{"date":"2022-11-04","value":3770.55},{"date":"2022-11-07","value":3806.8},{"date":"2022-11-08","value":3828.11},{"date":"2022-11-09","value":3748.57},{"date":"2022-11-10","value":3956.37},{"date":"2022-11-11","value":3992.93},{"date":"2022-11-14","value":3957.25},{"date":"2022-11-15","value":3991.73},{"date":"2022-11-16","value":3958.79},{"date":"2022-11-17","value":3946.56},{"date":"2022-11-18","value":3965.34},{"date":"2022-11-21","value":3949.94},{"date":"2022-11-22","value":4003.58},{"date":"2022-11-23","value":4027.26},{"date":"2022-11-25","value":4026.12},{"date":"2022-11-28","value":3963.94},{"date":"2022-11-29","value":3957.63},{"date":"2022-11-30","value":4080.11},{"date":"2022-12-01","value":4076.57},{"date":"2022-12-02","value":4071.7},{"date":"2022-12-05","value":3998.84},{"date":"2022-12-06","value":3941.26},{"date":"2022-12-07","value":3933.92},{"date":"2022-12-08","value":3963.51},{"date":"2022-12-09","value":3934.38},{"date":"2022-12-12","value":3990.56},{"date":"2022-12-13","value":4019.65},{"date":"2022-12-14","value":3995.32},{"date":"2022-12-15","value":3895.75},{"date":"2022-12-16","value":3852.36},{"date":"2022-12-19","value":3817.66},{"date":"2022-12-20","value":3821.62},{"date":"2022-12-21","value":3878.44},{"date":"2022-12-22","value":3822.39},{"date":"2022-12-23","value":3844.82},{"date":"2022-12-27","value":3829.25},{"date":"2022-12-28","value":3783.22},{"date":"2022-12-29","value":3849.28},{"date":"2022-12-30","value":3839.5},{"date":"2023-01-03","value":3824.14},{"date":"2023-01-04","value":3852.97},{"date":"2023-01-05","value":3808.1},{"date":"2023-01-06","value":3895.08},{"date":"2023-01-09","value":3892.09},{"date":"2023-01-10","value":3919.25},{"date":"2023-01-11","value":3969.61},{"date":"2023-01-12","value":3983.17},{"date":"2023-01-13","value":3999.09},{"date":"2023-01-17","value":3990.97},{"date":"2023-01-18","value":3928.86},{"date":"2023-01-19","value":3898.85},{"date":"2023-01-20","value":3972.61},{"date":"2023-01-23","value":4019.81},{"date":"2023-01-24","value":4016.95},{"date":"2023-01-25","value":4016.22},{"date":"2023-01-26","value":4060.43},{"date":"2023-01-27","value":4070.56},{"date":"2023-01-30","value":4017.77},{"date":"2023-01-31","value":4076.6},{"date":"2023-02-01","value":4119.21},{"date":"2023-02-02","value":4179.76},{"date":"2023-02-03","value":4136.48},{"date":"2023-02-06","value":4111.08},{"date":"2023-02-07","value":4164},{"date":"2023-02-08","value":4117.86},{"date":"2023-02-09","value":4081.5},{"date":"2023-02-10","value":4090.46},{"date":"2023-02-13","value":4137.29},{"date":"2023-02-14","value":4136.13},{"date":"2023-02-15","value":4147.6},{"date":"2023-02-16","value":4090.41},{"date":"2023-02-17","value":4079.09},{"date":"2023-02-21","value":3997.34},{"date":"2023-02-22","value":3991.05},{"date":"2023-02-23","value":4012.32},{"date":"2023-02-24","value":3970.04},{"date":"2023-02-27","value":3982.24},{"date":"2023-02-28","value":3970.15},{"date":"2023-03-01","value":3951.39},{"date":"2023-03-02","value":3981.35},{"date":"2023-03-03","value":4045.64},{"date":"2023-03-06","value":4048.42},{"date":"2023-03-07","value":3986.37},{"date":"2023-03-08","value":3992.01},{"date":"2023-03-09","value":3918.32},{"date":"2023-03-10","value":3861.59},{"date":"2023-03-13","value":3855.76},{"date":"2023-03-14","value":3919.29},{"date":"2023-03-15","value":3891.93},{"date":"2023-03-16","value":3960.28},{"date":"2023-03-17","value":3916.64},{"date":"2023-03-20","value":3951.57},{"date":"2023-03-21","value":4002.87},{"date":"2023-03-22","value":3936.97},{"date":"2023-03-23","value":3948.72},{"date":"2023-03-24","value":3970.99},{"date":"2023-03-27","value":3977.53},{"date":"2023-03-28","value":3971.27},{"date":"2023-03-29","value":4027.81},{"date":"2023-03-30","value":4050.83},{"date":"2023-03-31","value":4109.31},{"date":"2023-04-03","value":4124.51},{"date":"2023-04-04","value":4100.6},{"date":"2023-04-05","value":4090.38},{"date":"2023-04-06","value":4105.02},{"date":"2023-04-10","value":4109.11},{"date":"2023-04-11","value":4108.94},{"date":"2023-04-12","value":4091.95},{"date":"2023-04-13","value":4146.22},{"date":"2023-04-14","value":4137.64},{"date":"2023-04-17","value":4151.32},{"date":"2023-04-18","value":4154.87},{"date":"2023-04-19","value":4154.52},{"date":"2023-04-20","value":4129.79},{"date":"2023-04-21","value":4133.52},{"date":"2023-04-24","value":4137.04},{"date":"2023-04-25","value":4071.63},{"date":"2023-04-26","value":4055.99},{"date":"2023-04-27","value":4135.35},{"date":"2023-04-28","value":4169.48},{"date":"2023-05-01","value":4167.87},{"date":"2023-05-02","value":4119.58},{"date":"2023-05-03","value":4090.75},{"date":"2023-05-04","value":4061.22},{"date":"2023-05-05","value":4136.25},{"date":"2023-05-08","value":4138.12},{"date":"2023-05-09","value":4119.17},{"date":"2023-05-10","value":4137.64},{"date":"2023-05-11","value":4130.62},{"date":"2023-05-12","value":4124.08},{"date":"2023-05-15","value":4136.28},{"date":"2023-05-16","value":4109.9},{"date":"2023-05-17","value":4158.77},{"date":"2023-05-18","value":4198.05},{"date":"2023-05-19","value":4191.98},{"date":"2023-05-22","value":4192.63},{"date":"2023-05-23","value":4145.58},{"date":"2023-05-24","value":4115.24},{"date":"2023-05-25","value":4151.28},{"date":"2023-05-26","value":4205.45},{"date":"2023-05-30","value":4205.52},{"date":"2023-05-31","value":4179.83},{"date":"2023-06-01","value":4221.02},{"date":"2023-06-02","value":4282.37},{"date":"2023-06-05","value":4273.79},{"date":"2023-06-06","value":4283.85},{"date":"2023-06-07","value":4267.52},{"date":"2023-06-08","value":4293.93},{"date":"2023-06-09","value":4298.86},{"date":"2023-06-12","value":4338.93},{"date":"2023-06-13","value":4369.01},{"date":"2023-06-14","value":4372.59},{"date":"2023-06-15","value":4425.84},{"date":"2023-06-16","value":4409.59},{"date":"2023-06-20","value":4388.71},{"date":"2023-06-21","value":4365.69},{"date":"2023-06-22","value":4381.89},{"date":"2023-06-23","value":4348.33},{"date":"2023-06-26","value":4328.82},{"date":"2023-06-27","value":4378.41},{"date":"2023-06-28","value":4376.86},{"date":"2023-06-29","value":4396.44},{"date":"2023-06-30","value":4450.38},{"date":"2023-07-03","value":4455.59},{"date":"2023-07-05","value":4446.82},{"date":"2023-07-06","value":4411.59},{"date":"2023-07-07","value":4398.95},{"date":"2023-07-10","value":4409.53},{"date":"2023-07-11","value":4439.26},{"date":"2023-07-12","value":4472.16},{"date":"2023-07-13","value":4510.04},{"date":"2023-07-14","value":4505.42},{"date":"2023-07-17","value":4522.79},{"date":"2023-07-18","value":4554.98},{"date":"2023-07-19","value":4565.72},{"date":"2023-07-20","value":4534.87},{"date":"2023-07-21","value":4536.34},{"date":"2023-07-24","value":4554.64},{"date":"2023-07-25","value":4567.46},{"date":"2023-07-26","value":4566.75},{"date":"2023-07-27","value":4537.41},{"date":"2023-07-28","value":4582.23},{"date":"2023-07-31","value":4588.96},{"date":"2023-08-01","value":4576.73},{"date":"2023-08-02","value":4513.39},{"date":"2023-08-03","value":4501.89},{"date":"2023-08-04","value":4478.03},{"date":"2023-08-07","value":4518.44},{"date":"2023-08-08","value":4499.38},{"date":"2023-08-09","value":4467.71},{"date":"2023-08-10","value":4468.83},{"date":"2023-08-11","value":4464.05},{"date":"2023-08-14","value":4489.72},{"date":"2023-08-15","value":4437.86},{"date":"2023-08-16","value":4404.33},{"date":"2023-08-17","value":4370.36},{"date":"2023-08-18","value":4369.71},{"date":"2023-08-21","value":4399.77},{"date":"2023-08-22","value":4387.55},{"date":"2023-08-23","value":4436.01},{"date":"2023-08-24","value":4376.31},{"date":"2023-08-25","value":4405.71},{"date":"2023-08-28","value":4433.31},{"date":"2023-08-29","value":4497.63},{"date":"2023-08-30","value":4514.87},{"date":"2023-08-31","value":4507.66},{"date":"2023-09-01","value":4515.77},{"date":"2023-09-05","value":4496.83},{"date":"2023-09-06","value":4465.48},{"date":"2023-09-07","value":4451.14},{"date":"2023-09-08","value":4457.49},{"date":"2023-09-11","value":4487.46},{"date":"2023-09-12","value":4461.9},{"date":"2023-09-13","value":4467.44},{"date":"2023-09-14","value":4505.1},{"date":"2023-09-15","value":4450.32},{"date":"2023-09-18","value":4453.53},{"date":"2023-09-19","value":4443.95},{"date":"2023-09-20","value":4402.2},{"date":"2023-09-21","value":4330},{"date":"2023-09-22","value":4320.06},{"date":"2023-09-25","value":4337.44},{"date":"2023-09-26","value":4273.53},{"date":"2023-09-27","value":4274.51},{"date":"2023-09-28","value":4299.7},{"date":"2023-09-29","value":4288.05},{"date":"2023-10-02","value":4288.39},{"date":"2023-10-03","value":4229.45},{"date":"2023-10-04","value":4263.75},{"date":"2023-10-05","value":4258.19},{"date":"2023-10-06","value":4308.5},{"date":"2023-10-09","value":4335.66},{"date":"2023-10-10","value":4358.24},{"date":"2023-10-11","value":4376.95},{"date":"2023-10-12","value":4349.61},{"date":"2023-10-13","value":4327.78},{"date":"2023-10-16","value":4373.63},{"date":"2023-10-17","value":4373.2},{"date":"2023-10-18","value":4314.6},{"date":"2023-10-19","value":4278},{"date":"2023-10-20","value":4224.16},{"date":"2023-10-23","value":4217.04},{"date":"2023-10-24","value":4247.68},{"date":"2023-10-25","value":4186.77},{"date":"2023-10-26","value":4137.23},{"date":"2023-10-27","value":4117.37},{"date":"2023-10-30","value":4166.82},{"date":"2023-10-31","value":4193.8},{"date":"2023-11-01","value":4237.86},{"date":"2023-11-02","value":4317.78},{"date":"2023-11-03","value":4358.34},{"date":"2023-11-06","value":4365.98},{"date":"2023-11-07","value":4378.38},{"date":"2023-11-08","value":4382.78},{"date":"2023-11-09","value":4347.35},{"date":"2023-11-10","value":4415.24},{"date":"2023-11-13","value":4411.55},{"date":"2023-11-14","value":4495.7},{"date":"2023-11-15","value":4502.88},{"date":"2023-11-16","value":4508.24},{"date":"2023-11-17","value":4514.02},{"date":"2023-11-20","value":4547.38},{"date":"2023-11-21","value":4538.19},{"date":"2023-11-22","value":4556.62},{"date":"2023-11-24","value":4559.34},{"date":"2023-11-27","value":4550.43},{"date":"2023-11-28","value":4554.89},{"date":"2023-11-29","value":4550.58},{"date":"2023-11-30","value":4567.8},{"date":"2023-12-01","value":4594.63},{"date":"2023-12-04","value":4569.78},{"date":"2023-12-05","value":4567.18},{"date":"2023-12-06","value":4549.34},{"date":"2023-12-07","value":4585.59},{"date":"2023-12-08","value":4604.37},{"date":"2023-12-11","value":4622.44},{"date":"2023-12-12","value":4643.7},{"date":"2023-12-13","value":4707.09},{"date":"2023-12-14","value":4719.55},{"date":"2023-12-15","value":4719.19},{"date":"2023-12-18","value":4740.56},{"date":"2023-12-19","value":4768.37},{"date":"2023-12-20","value":4698.35},{"date":"2023-12-21","value":4746.75},{"date":"2023-12-22","value":4754.63},{"date":"2023-12-26","value":4774.75},{"date":"2023-12-27","value":4781.58},{"date":"2023-12-28","value":4783.35},{"date":"2023-12-29","value":4769.83},{"date":"2024-01-02","value":4742.83},{"date":"2024-01-03","value":4704.81},{"date":"2024-01-04","value":4688.68},{"date":"2024-01-05","value":4697.24},{"date":"2024-01-08","value":4763.54},{"date":"2024-01-09","value":4756.5},{"date":"2024-01-10","value":4783.45},{"date":"2024-01-11","value":4780.24},{"date":"2024-01-12","value":4783.83},{"date":"2024-01-16","value":4765.98},{"date":"2024-01-17","value":4739.21},{"date":"2024-01-18","value":4780.94},{"date":"2024-01-19","value":4839.81},{"date":"2024-01-22","value":4850.43},{"date":"2024-01-23","value":4864.6},{"date":"2024-01-24","value":4868.55},{"date":"2024-01-25","value":4894.16},{"date":"2024-01-26","value":4890.97},{"date":"2024-01-29","value":4927.93},{"date":"2024-01-30","value":4924.97},{"date":"2024-01-31","value":4845.65},{"date":"2024-02-01","value":4906.19},{"date":"2024-02-02","value":4958.61},{"date":"2024-02-05","value":4942.81},{"date":"2024-02-06","value":4954.23},{"date":"2024-02-07","value":4995.06},{"date":"2024-02-08","value":4997.91},{"date":"2024-02-09","value":5026.61},{"date":"2024-02-12","value":5021.84},{"date":"2024-02-13","value":4953.17},{"date":"2024-02-14","value":5000.62},{"date":"2024-02-15","value":5029.73},{"date":"2024-02-16","value":5005.57},{"date":"2024-02-20","value":4975.51},{"date":"2024-02-21","value":4981.8},{"date":"2024-02-22","value":5087.03},{"date":"2024-02-23","value":5088.8},{"date":"2024-02-26","value":5069.53},{"date":"2024-02-27","value":5078.18},{"date":"2024-02-28","value":5069.76},{"date":"2024-02-29","value":5096.27},{"date":"2024-03-01","value":5137.08},{"date":"2024-03-04","value":5130.95},{"date":"2024-03-05","value":5078.65},{"date":"2024-03-06","value":5104.76},{"date":"2024-03-07","value":5157.36},{"date":"2024-03-08","value":5123.69},{"date":"2024-03-11","value":5117.94},{"date":"2024-03-12","value":5175.27},{"date":"2024-03-13","value":5165.31},{"date":"2024-03-14","value":5150.48},{"date":"2024-03-15","value":5117.09},{"date":"2024-03-18","value":5149.42},{"date":"2024-03-19","value":5178.51},{"date":"2024-03-20","value":5224.62},{"date":"2024-03-21","value":5241.53},{"date":"2024-03-22","value":5234.18},{"date":"2024-03-25","value":5218.19},{"date":"2024-03-26","value":5203.58},{"date":"2024-03-27","value":5248.49},{"date":"2024-03-28","value":5254.35},{"date":"2024-04-01","value":5243.77},{"date":"2024-04-02","value":5205.81},{"date":"2024-04-03","value":5211.49},{"date":"2024-04-04","value":5147.21},{"date":"2024-04-05","value":5204.34},{"date":"2024-04-08","value":5202.39},{"date":"2024-04-09","value":5209.91},{"date":"2024-04-10","value":5160.64},{"date":"2024-04-11","value":5199.06},{"date":"2024-04-12","value":5123.41},{"date":"2024-04-15","value":5061.82},{"date":"2024-04-16","value":5051.41},{"date":"2024-04-17","value":5022.21},{"date":"2024-04-18","value":5011.12},{"date":"2024-04-19","value":4967.23},{"date":"2024-04-22","value":5010.6},{"date":"2024-04-23","value":5070.55},{"date":"2024-04-24","value":5071.63},{"date":"2024-04-25","value":5048.42},{"date":"2024-04-26","value":5099.96},{"date":"2024-04-29","value":5116.17},{"date":"2024-04-30","value":5035.69},{"date":"2024-05-01","value":5018.39},{"date":"2024-05-02","value":5064.2},{"date":"2024-05-03","value":5127.79},{"date":"2024-05-06","value":5180.74},{"date":"2024-05-07","value":5187.7},{"date":"2024-05-08","value":5187.67},{"date":"2024-05-09","value":5214.08},{"date":"2024-05-10","value":5222.68},{"date":"2024-05-13","value":5221.42},{"date":"2024-05-14","value":5246.68},{"date":"2024-05-15","value":5308.15},{"date":"2024-05-16","value":5297.1},{"date":"2024-05-17","value":5303.27},{"date":"2024-05-20","value":5308.13},{"date":"2024-05-21","value":5321.41},{"date":"2024-05-22","value":5307.01},{"date":"2024-05-23","value":5267.84},{"date":"2024-05-24","value":5304.72},{"date":"2024-05-28","value":5306.04},{"date":"2024-05-29","value":5266.95},{"date":"2024-05-30","value":5235.48},{"date":"2024-05-31","value":5277.51},{"date":"2024-06-03","value":5283.4},{"date":"2024-06-04","value":5291.34},{"date":"2024-06-05","value":5354.03},{"date":"2024-06-06","value":5352.96},{"date":"2024-06-07","value":5346.99},{"date":"2024-06-10","value":5360.79},{"date":"2024-06-11","value":5375.32},{"date":"2024-06-12","value":5421.03},{"date":"2024-06-13","value":5433.74},{"date":"2024-06-14","value":5431.6},{"date":"2024-06-17","value":5473.23},{"date":"2024-06-18","value":5487.03},{"date":"2024-06-20","value":5473.17},{"date":"2024-06-21","value":5464.62},{"date":"2024-06-24","value":5447.87},{"date":"2024-06-25","value":5469.3},{"date":"2024-06-26","value":5477.9},{"date":"2024-06-27","value":5482.87},{"date":"2024-06-28","value":5460.48},{"date":"2024-07-01","value":5475.09},{"date":"2024-07-02","value":5509.01},{"date":"2024-07-03","value":5537.02},{"date":"2024-07-05","value":5567.19},{"date":"2024-07-08","value":5572.85},{"date":"2024-07-09","value":5576.98},{"date":"2024-07-10","value":5633.91},{"date":"2024-07-11","value":5584.54},{"date":"2024-07-12","value":5615.35},{"date":"2024-07-15","value":5631.22},{"date":"2024-07-16","value":5667.2},{"date":"2024-07-17","value":5588.27},{"date":"2024-07-18","value":5544.59},{"date":"2024-07-19","value":5505},{"date":"2024-07-22","value":5564.41},{"date":"2024-07-23","value":5555.74},{"date":"2024-07-24","value":5427.13},{"date":"2024-07-25","value":5399.22},{"date":"2024-07-26","value":5459.1},{"date":"2024-07-29","value":5463.54},{"date":"2024-07-30","value":5436.44},{"date":"2024-07-31","value":5522.3},{"date":"2024-08-01","value":5446.68},{"date":"2024-08-02","value":5346.56},{"date":"2024-08-05","value":5186.33},{"date":"2024-08-06","value":5240.03},{"date":"2024-08-07","value":5199.5},{"date":"2024-08-08","value":5319.31},{"date":"2024-08-09","value":5344.16},{"date":"2024-08-12","value":5344.39},{"date":"2024-08-13","value":5434.43},{"date":"2024-08-14","value":5455.21},{"date":"2024-08-15","value":5543.22},{"date":"2024-08-16","value":5554.25},{"date":"2024-08-19","value":5608.25},{"date":"2024-08-20","value":5597.12},{"date":"2024-08-21","value":5620.85},{"date":"2024-08-22","value":5570.64},{"date":"2024-08-23","value":5634.61},{"date":"2024-08-26","value":5616.84},{"date":"2024-08-27","value":5625.8},{"date":"2024-08-28","value":5592.18},{"date":"2024-08-29","value":5591.96},{"date":"2024-08-30","value":5648.4},{"date":"2024-09-03","value":5528.93},{"date":"2024-09-04","value":5520.07},{"date":"2024-09-05","value":5503.41},{"date":"2024-09-06","value":5408.42},{"date":"2024-09-09","value":5471.05},{"date":"2024-09-10","value":5495.52},{"date":"2024-09-11","value":5554.13},{"date":"2024-09-12","value":5595.76},{"date":"2024-09-13","value":5626.02},{"date":"2024-09-16","value":5633.09},{"date":"2024-09-17","value":5634.58},{"date":"2024-09-18","value":5618.26},{"date":"2024-09-19","value":5713.64},{"date":"2024-09-20","value":5702.55},{"date":"2024-09-23","value":5718.57},{"date":"2024-09-24","value":5732.93},{"date":"2024-09-25","value":5722.26},{"date":"2024-09-26","value":5745.37},{"date":"2024-09-27","value":5738.17},{"date":"2024-09-30","value":5762.48},{"date":"2024-10-01","value":5708.75},{"date":"2024-10-02","value":5709.54},{"date":"2024-10-03","value":5699.94},{"date":"2024-10-04","value":5751.07},{"date":"2024-10-07","value":5695.94},{"date":"2024-10-08","value":5751.13},{"date":"2024-10-09","value":5792.04},{"date":"2024-10-10","value":5780.05},{"date":"2024-10-11","value":5815.03},{"date":"2024-10-14","value":5859.85},{"date":"2024-10-15","value":5815.26},{"date":"2024-10-16","value":5842.47},{"date":"2024-10-17","value":5841.47},{"date":"2024-10-18","value":5864.67},{"date":"2024-10-21","value":5853.98},{"date":"2024-10-22","value":5851.2},{"date":"2024-10-23","value":5797.42},{"date":"2024-10-24","value":5809.86},{"date":"2024-10-25","value":5808.12},{"date":"2024-10-28","value":5823.52},{"date":"2024-10-29","value":5832.92},{"date":"2024-10-30","value":5813.67},{"date":"2024-10-31","value":5705.45},{"date":"2024-11-01","value":5728.8},{"date":"2024-11-04","value":5712.69},{"date":"2024-11-05","value":5782.76},{"date":"2024-11-06","value":5929.04},{"date":"2024-11-07","value":5973.1},{"date":"2024-11-08","value":5995.54},{"date":"2024-11-11","value":6001.35},{"date":"2024-11-12","value":5983.99},{"date":"2024-11-13","value":5985.38},{"date":"2024-11-14","value":5949.17},{"date":"2024-11-15","value":5870.62},{"date":"2024-11-18","value":5893.62},{"date":"2024-11-19","value":5916.98},{"date":"2024-11-20","value":5917.11},{"date":"2024-11-21","value":5948.71},{"date":"2024-11-22","value":5969.34},{"date":"2024-11-25","value":5987.37},{"date":"2024-11-26","value":6021.63},{"date":"2024-11-27","value":5998.74},{"date":"2024-11-29","value":6032.38},{"date":"2024-12-02","value":6047.15},{"date":"2024-12-03","value":6049.88},{"date":"2024-12-04","value":6086.49},{"date":"2024-12-05","value":6075.11},{"date":"2024-12-06","value":6090.27},{"date":"2024-12-09","value":6052.85},{"date":"2024-12-10","value":6034.91},{"date":"2024-12-11","value":6084.19},{"date":"2024-12-12","value":6051.25},{"date":"2024-12-13","value":6051.09},{"date":"2024-12-16","value":6074.08},{"date":"2024-12-17","value":6050.61},{"date":"2024-12-18","value":5872.16},{"date":"2024-12-19","value":5867.08},{"date":"2024-12-20","value":5930.85},{"date":"2024-12-23","value":5974.07},{"date":"2024-12-24","value":6040.04},{"date":"2024-12-26","value":6037.59},{"date":"2024-12-27","value":5970.84},{"date":"2024-12-30","value":5906.94},{"date":"2024-12-31","value":5881.63},{"date":"2025-01-02","value":5868.55},{"date":"2025-01-03","value":5942.47},{"date":"2025-01-06","value":5975.38},{"date":"2025-01-07","value":5909.03},{"date":"2025-01-08","value":5918.25},{"date":"2025-01-10","value":5827.04},{"date":"2025-01-13","value":5836.22},{"date":"2025-01-14","value":5842.91},{"date":"2025-01-15","value":5949.91},{"date":"2025-01-16","value":5937.34},{"date":"2025-01-17","value":5996.66},{"date":"2025-01-21","value":6049.24},{"date":"2025-01-22","value":6086.37},{"date":"2025-01-23","value":6118.71},{"date":"2025-01-24","value":6101.24},{"date":"2025-01-27","value":6012.28},{"date":"2025-01-28","value":6067.7},{"date":"2025-01-29","value":6039.31},{"date":"2025-01-30","value":6071.17},{"date":"2025-01-31","value":6040.53},{"date":"2025-02-03","value":5994.57},{"date":"2025-02-04","value":6037.88},{"date":"2025-02-05","value":6061.48},{"date":"2025-02-06","value":6083.57},{"date":"2025-02-07","value":6025.99},{"date":"2025-02-10","value":6066.44},{"date":"2025-02-11","value":6068.5},{"date":"2025-02-12","value":6051.97},{"date":"2025-02-13","value":6115.07},{"date":"2025-02-14","value":6114.63},{"date":"2025-02-18","value":6129.58},{"date":"2025-02-19","value":6144.15},{"date":"2025-02-20","value":6117.52},{"date":"2025-02-21","value":6013.13},{"date":"2025-02-24","value":5983.25},{"date":"2025-02-25","value":5955.25},{"date":"2025-02-26","value":5956.06},{"date":"2025-02-27","value":5861.57},{"date":"2025-02-28","value":5954.5},{"date":"2025-03-03","value":5849.72},{"date":"2025-03-04","value":5778.15},{"date":"2025-03-05","value":5842.63},{"date":"2025-03-06","value":5738.52},{"date":"2025-03-07","value":5770.2},{"date":"2025-03-10","value":5614.56},{"date":"2025-03-11","value":5572.07},{"date":"2025-03-12","value":5599.3},{"date":"2025-03-13","value":5521.52},{"date":"2025-03-14","value":5638.94},{"date":"2025-03-17","value":5675.12},{"date":"2025-03-18","value":5614.66},{"date":"2025-03-19","value":5675.29},{"date":"2025-03-20","value":5662.89},{"date":"2025-03-21","value":5667.56},{"date":"2025-03-24","value":5767.57},{"date":"2025-03-25","value":5776.65},{"date":"2025-03-26","value":5712.2},{"date":"2025-03-27","value":5693.31},{"date":"2025-03-28","value":5580.94},{"date":"2025-03-31","value":5611.85},{"date":"2025-04-01","value":5633.07},{"date":"2025-04-02","value":5670.97},{"date":"2025-04-03","value":5396.52},{"date":"2025-04-04","value":5074.08},{"date":"2025-04-07","value":5062.25},{"date":"2025-04-08","value":4982.77},{"date":"2025-04-09","value":5456.9},{"date":"2025-04-10","value":5268.05},{"date":"2025-04-11","value":5363.36},{"date":"2025-04-14","value":5405.97},{"date":"2025-04-15","value":5396.63},{"date":"2025-04-16","value":5275.7},{"date":"2025-04-17","value":5282.7},{"date":"2025-04-21","value":5158.2},{"date":"2025-04-22","value":5287.76},{"date":"2025-04-23","value":5375.86},{"date":"2025-04-24","value":5484.77},{"date":"2025-04-25","value":5525.21},{"date":"2025-04-28","value":5528.75},{"date":"2025-04-29","value":5560.83},{"date":"2025-04-30","value":5569.06},{"date":"2025-05-01","value":5604.14},{"date":"2025-05-02","value":5686.67},{"date":"2025-05-05","value":5650.38},{"date":"2025-05-06","value":5606.91},{"date":"2025-05-07","value":5631.28},{"date":"2025-05-08","value":5663.94},{"date":"2025-05-09","value":5659.91},{"date":"2025-05-12","value":5844.19},{"date":"2025-05-13","value":5886.55},{"date":"2025-05-14","value":5892.58},{"date":"2025-05-15","value":5916.93},{"date":"2025-05-16","value":5958.38},{"date":"2025-05-19","value":5963.6},{"date":"2025-05-20","value":5940.46},{"date":"2025-05-21","value":5844.61},{"date":"2025-05-22","value":5842.01},{"date":"2025-05-23","value":5802.82},{"date":"2025-05-27","value":5921.54},{"date":"2025-05-28","value":5888.55},{"date":"2025-05-29","value":5912.17},{"date":"2025-05-30","value":5911.69},{"date":"2025-06-02","value":5935.94},{"date":"2025-06-03","value":5970.37},{"date":"2025-06-04","value":5970.81},{"date":"2025-06-05","value":5939.3},{"date":"2025-06-06","value":6000.36},{"date":"2025-06-09","value":6005.88},{"date":"2025-06-10","value":6038.81},{"date":"2025-06-11","value":6022.24},{"date":"2025-06-12","value":6045.26},{"date":"2025-06-13","value":5976.97},{"date":"2025-06-16","value":6033.11},{"date":"2025-06-17","value":5982.72},{"date":"2025-06-18","value":5980.87},{"date":"2025-06-20","value":5967.84},{"date":"2025-06-23","value":6025.17},{"date":"2025-06-24","value":6092.18},{"date":"2025-06-25","value":6092.16},{"date":"2025-06-26","value":6141.02},{"date":"2025-06-27","value":6173.07},{"date":"2025-06-30","value":6204.95},{"date":"2025-07-01","value":6198.01},{"date":"2025-07-02","value":6227.42},{"date":"2025-07-03","value":6279.35},{"date":"2025-07-07","value":6229.98},{"date":"2025-07-08","value":6225.52},{"date":"2025-07-09","value":6263.26},{"date":"2025-07-10","value":6280.46},{"date":"2025-07-11","value":6259.75},{"date":"2025-07-14","value":6268.56},{"date":"2025-07-15","value":6243.76},{"date":"2025-07-16","value":6263.7},{"date":"2025-07-17","value":6297.36},{"date":"2025-07-18","value":6296.79},{"date":"2025-07-21","value":6305.6},{"date":"2025-07-22","value":6309.62},{"date":"2025-07-23","value":6358.91},{"date":"2025-07-24","value":6363.35},{"date":"2025-07-25","value":6388.64},{"date":"2025-07-28","value":6389.77},{"date":"2025-07-29","value":6370.86},{"date":"2025-07-30","value":6362.9},{"date":"2025-07-31","value":6339.39},{"date":"2025-08-01","value":6238.01},{"date":"2025-08-04","value":6329.94},{"date":"2025-08-05","value":6299.19},{"date":"2025-08-06","value":6345.06},{"date":"2025-08-07","value":6340},{"date":"2025-08-08","value":6389.45},{"date":"2025-08-11","value":6373.45},{"date":"2025-08-12","value":6445.76},{"date":"2025-08-13","value":6466.58},{"date":"2025-08-14","value":6468.54},{"date":"2025-08-15","value":6449.8},{"date":"2025-08-18","value":6449.15},{"date":"2025-08-19","value":6411.37},{"date":"2025-08-20","value":6395.78},{"date":"2025-08-21","value":6370.17},{"date":"2025-08-22","value":6466.91},{"date":"2025-08-25","value":6439.32},{"date":"2025-08-26","value":6465.94},{"date":"2025-08-27","value":6481.4},{"date":"2025-08-28","value":6501.86},{"date":"2025-08-29","value":6460.26},{"date":"2025-09-02","value":6415.54},{"date":"2025-09-03","value":6448.26},{"date":"2025-09-04","value":6502.08},{"date":"2025-09-05","value":6481.5},{"date":"2025-09-08","value":6495.15},{"date":"2025-09-09","value":6512.61},{"date":"2025-09-10","value":6532.04},{"date":"2025-09-11","value":6587.47},{"date":"2025-09-12","value":6584.29},{"date":"2025-09-15","value":6615.28},{"date":"2025-09-16","value":6606.76},{"date":"2025-09-17","value":6600.35},{"date":"2025-09-18","value":6631.96},{"date":"2025-09-19","value":6664.36},{"date":"2025-09-22","value":6693.75},{"date":"2025-09-23","value":6656.92},{"date":"2025-09-24","value":6637.97},{"date":"2025-09-25","value":6604.72},{"date":"2025-09-26","value":6643.7},{"date":"2025-09-29","value":6661.21},{"date":"2025-09-30","value":6688.46},{"date":"2025-10-01","value":6711.2},{"date":"2025-10-02","value":6715.35},{"date":"2025-10-03","value":6715.79},{"date":"2025-10-06","value":6740.28},{"date":"2025-10-07","value":6714.59},{"date":"2025-10-08","value":6753.72},{"date":"2025-10-09","value":6735.11},{"date":"2025-10-10","value":6552.51},{"date":"2025-10-13","value":6654.72},{"date":"2025-10-14","value":6644.31},{"date":"2025-10-15","value":6671.06},{"date":"2025-10-16","value":6629.07},{"date":"2025-10-17","value":6664.01},{"date":"2025-10-20","value":6735.13},{"date":"2025-10-21","value":6735.35},{"date":"2025-10-22","value":6699.4},{"date":"2025-10-23","value":6738.44},{"date":"2025-10-24","value":6791.69},{"date":"2025-10-27","value":6875.16},{"date":"2025-10-28","value":6890.89},{"date":"2025-10-29","value":6890.59},{"date":"2025-10-30","value":6822.34},{"date":"2025-10-31","value":6840.2},{"date":"2025-11-03","value":6851.97},{"date":"2025-11-04","value":6771.55},{"date":"2025-11-05","value":6796.29},{"date":"2025-11-06","value":6720.32},{"date":"2025-11-07","value":6728.8},{"date":"2025-11-10","value":6832.43},{"date":"2025-11-11","value":6846.61},{"date":"2025-11-12","value":6850.92},{"date":"2025-11-13","value":6737.49},{"date":"2025-11-14","value":6734.11},{"date":"2025-11-17","value":6672.41},{"date":"2025-11-18","value":6617.32},{"date":"2025-11-19","value":6642.16},{"date":"2025-11-20","value":6538.76},{"date":"2025-11-21","value":6602.99},{"date":"2025-11-24","value":6705.12},{"date":"2025-11-25","value":6765.88},{"date":"2025-11-26","value":6812.61},{"date":"2025-11-28","value":6849.09},{"date":"2025-12-01","value":6812.63},{"date":"2025-12-02","value":6829.37},{"date":"2025-12-03","value":6849.72},{"date":"2025-12-04","value":6857.12},{"date":"2025-12-05","value":6870.4},{"date":"2025-12-08","value":6846.51},{"date":"2025-12-09","value":6840.51},{"date":"2025-12-10","value":6886.68},{"date":"2025-12-11","value":6901},{"date":"2025-12-12","value":6827.41},{"date":"2025-12-15","value":6816.51},{"date":"2025-12-16","value":6800.26},{"date":"2025-12-17","value":6721.43},{"date":"2025-12-18","value":6774.76},{"date":"2025-12-19","value":6834.5},{"date":"2025-12-22","value":6878.49},{"date":"2025-12-23","value":6909.79},{"date":"2025-12-24","value":6932.05},{"date":"2025-12-26","value":6929.94},{"date":"2025-12-29","value":6905.74},{"date":"2025-12-30","value":6896.24},{"date":"2025-12-31","value":6845.5},{"date":"2026-01-02","value":6858.47},{"date":"2026-01-05","value":6902.05},{"date":"2026-01-06","value":6944.82},{"date":"2026-01-07","value":6920.93},{"date":"2026-01-08","value":6921.46},{"date":"2026-01-09","value":6966.28},{"date":"2026-01-12","value":6977.27},{"date":"2026-01-13","value":6963.74},{"date":"2026-01-14","value":6926.6},{"date":"2026-01-15","value":6944.47},{"date":"2026-01-16","value":6940.01},{"date":"2026-01-20","value":6796.86},{"date":"2026-01-21","value":6875.62},{"date":"2026-01-22","value":6913.35},{"date":"2026-01-23","value":6915.61},{"date":"2026-01-26","value":6950.23},{"date":"2026-01-27","value":6978.6},{"date":"2026-01-28","value":6978.03},{"date":"2026-01-29","value":6969.01},{"date":"2026-01-30","value":6939.03},{"date":"2026-02-02","value":6976.44},{"date":"2026-02-03","value":6917.81},{"date":"2026-02-04","value":6882.72},{"date":"2026-02-05","value":6798.4},{"date":"2026-02-06","value":6932.3},{"date":"2026-02-09","value":6964.82},{"date":"2026-02-10","value":6941.81},{"date":"2026-02-11","value":6941.47},{"date":"2026-02-12","value":6832.76},{"date":"2026-02-13","value":6836.17},{"date":"2026-02-17","value":6843.22},{"date":"2026-02-18","value":6881.31},{"date":"2026-02-19","value":6861.89},{"date":"2026-02-20","value":6909.51},{"date":"2026-02-23","value":6837.75},{"date":"2026-02-24","value":6890.07},{"date":"2026-02-25","value":6946.13},{"date":"2026-02-26","value":6908.86},{"date":"2026-02-27","value":6878.88},{"date":"2026-03-02","value":6881.62},{"date":"2026-03-03","value":6816.63},{"date":"2026-03-04","value":6869.5},{"date":"2026-03-05","value":6830.71},{"date":"2026-03-06","value":6740.02},{"date":"2026-03-09","value":6795.99},{"date":"2026-03-10","value":6781.48},{"date":"2026-03-11","value":6775.8},{"date":"2026-03-12","value":6672.62},{"date":"2026-03-13","value":6632.19},{"date":"2026-03-16","value":6699.38},{"date":"2026-03-17","value":6716.09},{"date":"2026-03-18","value":6624.7},{"date":"2026-03-19","value":6606.49},{"date":"2026-03-20","value":6506.48},{"date":"2026-03-23","value":6581},{"date":"2026-03-24","value":6556.37},{"date":"2026-03-25","value":6591.9},{"date":"2026-03-26","value":6477.16},{"date":"2026-03-27","value":6368.85},{"date":"2026-03-30","value":6343.72},{"date":"2026-03-31","value":6528.52},{"date":"2026-04-01","value":6575.32},{"date":"2026-04-02","value":6582.69},{"date":"2026-04-06","value":6611.83},{"date":"2026-04-07","value":6616.85},{"date":"2026-04-08","value":6782.81},{"date":"2026-04-09","value":6824.66},{"date":"2026-04-10","value":6816.89},{"date":"2026-04-13","value":6886.24},{"date":"2026-04-14","value":6967.38},{"date":"2026-04-15","value":7022.95},{"date":"2026-04-16","value":7041.28},{"date":"2026-04-17","value":7126.06},{"date":"2026-04-20","value":7109.14},{"date":"2026-04-21","value":7064.01},{"date":"2026-04-22","value":7137.9},{"date":"2026-04-23","value":7108.4},{"date":"2026-04-24","value":7165.08},{"date":"2026-04-27","value":7173.91},{"date":"2026-04-28","value":7138.8},{"date":"2026-04-29","value":7135.95},{"date":"2026-04-30","value":7209.01},{"date":"2026-05-01","value":7230.12},{"date":"2026-05-04","value":7200.75},{"date":"2026-05-05","value":7259.22},{"date":"2026-05-06","value":7365.12},{"date":"2026-05-07","value":7337.11},{"date":"2026-05-08","value":7398.93},{"date":"2026-05-11","value":7412.84},{"date":"2026-05-12","value":7400.96},{"date":"2026-05-13","value":7444.25},{"date":"2026-05-14","value":7501.24},{"date":"2026-05-15","value":7408.5},{"date":"2026-05-18","value":7403.05},{"date":"2026-05-19","value":7353.61},{"date":"2026-05-20","value":7432.97},{"date":"2026-05-21","value":7445.72},{"date":"2026-05-22","value":7473.47},{"date":"2026-05-26","value":7519.12},{"date":"2026-05-27","value":7520.36},{"date":"2026-05-28","value":7563.63},{"date":"2026-05-29","value":7580.06},{"date":"2026-06-01","value":7599.96},{"date":"2026-06-02","value":7609.78},{"date":"2026-06-03","value":7553.68},{"date":"2026-06-04","value":7584.31},{"date":"2026-06-05","value":7383.74},{"date":"2026-06-08","value":7405.73},{"date":"2026-06-09","value":7386.65},{"date":"2026-06-10","value":7266.99},{"date":"2026-06-11","value":7394.3},{"date":"2026-06-12","value":7431.46},{"date":"2026-06-15","value":7554.29},{"date":"2026-06-16","value":7511.35},{"date":"2026-06-17","value":7420.1},{"date":"2026-06-18","value":7500.58},{"date":"2026-06-22","value":7472.79},{"date":"2026-06-23","value":7365.46},{"date":"2026-06-24","value":7358.22},{"date":"2026-06-25","value":7357.49},{"date":"2026-06-26","value":7354.02},{"date":"2026-06-29","value":7440.43},{"date":"2026-06-30","value":7499.36},{"date":"2026-07-01","value":7483.23},{"date":"2026-07-02","value":7483.24},{"date":"2026-07-06","value":7537.43},{"date":"2026-07-07","value":7503.85},{"date":"2026-07-08","value":7482.71},{"date":"2026-07-09","value":7543.64},{"date":"2026-07-10","value":7575.39},{"date":"2026-07-13","value":7515.34},{"date":"2026-07-14","value":7543.59},{"date":"2026-07-15","value":7572.4},{"date":"2026-07-16","value":7533.77},{"date":"2026-07-17","value":7457.69},{"date":"2026-07-20","value":7443.28},{"date":"2026-07-21","value":7509.2},{"date":"2026-07-22","value":7498.96},{"date":"2026-07-23","value":7408.3},{"date":"2026-07-24","value":7411.98},{"date":"2026-07-27","value":7413.18},{"date":"2026-07-28","value":7428.78},{"date":"2026-07-29","value":7316.15},{"date":"2026-07-30","value":7437.63},{"date":"2026-07-31","value":7489.72},{"date":"2026-08-03","value":7600.5},{"date":"2026-08-04","value":7736.52},{"date":"2026-08-05","value":7723.55},{"date":"2026-08-06","value":7709.96},{"date":"2026-08-07","value":7757.64},{"date":"2026-08-10","value":7753.11},{"date":"2026-08-11","value":7728.2},{"date":"2026-08-12","value":7748.5},{"date":"2026-08-13","value":7798.99},{"date":"2026-08-14","value":7785.76},{"date":"2026-08-17","value":7745.06},{"date":"2026-08-18","value":7691.76},{"date":"2026-08-19","value":7707.98},{"date":"2026-08-20","value":7641.16},{"date":"2026-08-21","value":7674.37},{"date":"2026-08-24","value":7652.86},{"date":"2026-08-25","value":7677.28},{"date":"2026-08-26","value":7675.7},{"date":"2026-08-27","value":7730.99},{"date":"2026-08-28","value":7711.76},{"date":"2026-08-31","value":7686.14},{"date":"2026-09-01","value":7631.47},{"date":"2026-09-02","value":7666.6},{"date":"2026-09-03","value":7747.71},{"date":"2026-09-04","value":7718.6},{"date":"2026-09-08","value":7673.52},{"date":"2026-09-09","value":7636.36},{"date":"2026-09-10","value":7591.7},{"date":"2026-09-11","value":7656.98},{"date":"2026-09-14","value":7619.98},{"date":"2026-09-15","value":7585.73},{"date":"2026-09-16","value":7551.81},{"date":"2026-09-17","value":7637.76},{"date":"2026-09-18","value":7650.5},{"date":"2026-09-21","value":7764.7}]}}}