{"success":true,"provider":"static-cache","schema":1,"cachedAt":"2026-09-22T00:21:13.921Z","code":"usd_twd","preferredSource":"yahoo","sources":{"yahoo":{"source":"yahoo","count":968,"from":"2023-01-02","to":"2026-09-21","points":[{"date":"2023-01-02","value":30.6478},{"date":"2023-01-03","value":30.7201},{"date":"2023-01-04","value":30.650299},{"date":"2023-01-05","value":30.688},{"date":"2023-01-06","value":30.622999},{"date":"2023-01-09","value":30.561501},{"date":"2023-01-10","value":30.462},{"date":"2023-01-11","value":30.4326},{"date":"2023-01-12","value":30.434999},{"date":"2023-01-13","value":30.3255},{"date":"2023-01-16","value":30.279301},{"date":"2023-01-17","value":30.329},{"date":"2023-01-18","value":30.2763},{"date":"2023-01-19","value":30.184999},{"date":"2023-01-20","value":30.339001},{"date":"2023-01-23","value":30.317699},{"date":"2023-01-24","value":30.292999},{"date":"2023-01-25","value":30.2675},{"date":"2023-01-26","value":30.247601},{"date":"2023-01-27","value":30.208799},{"date":"2023-01-30","value":30.256001},{"date":"2023-01-31","value":30.094999},{"date":"2023-02-01","value":30.031},{"date":"2023-02-02","value":29.533001},{"date":"2023-02-03","value":29.542999},{"date":"2023-02-06","value":29.965799},{"date":"2023-02-07","value":29.998301},{"date":"2023-02-08","value":30.0271},{"date":"2023-02-09","value":30.0415},{"date":"2023-02-10","value":30.003},{"date":"2023-02-13","value":30.180799},{"date":"2023-02-14","value":30.219999},{"date":"2023-02-15","value":30.248699},{"date":"2023-02-16","value":30.302},{"date":"2023-02-17","value":30.253},{"date":"2023-02-20","value":30.373301},{"date":"2023-02-21","value":30.3645},{"date":"2023-02-22","value":30.484501},{"date":"2023-02-23","value":30.4753},{"date":"2023-02-24","value":30.283001},{"date":"2023-02-27","value":30.656799},{"date":"2023-02-28","value":30.597799},{"date":"2023-03-01","value":30.6458},{"date":"2023-03-02","value":30.560699},{"date":"2023-03-03","value":30.6015},{"date":"2023-03-06","value":30.4986},{"date":"2023-03-07","value":30.575001},{"date":"2023-03-08","value":30.726299},{"date":"2023-03-09","value":30.7248},{"date":"2023-03-10","value":30.8139},{"date":"2023-03-13","value":30.828699},{"date":"2023-03-14","value":30.455},{"date":"2023-03-15","value":30.379},{"date":"2023-03-16","value":30.52},{"date":"2023-03-17","value":30.549},{"date":"2023-03-20","value":30.618},{"date":"2023-03-21","value":30.506001},{"date":"2023-03-22","value":30.480101},{"date":"2023-03-23","value":30.35},{"date":"2023-03-24","value":30.138},{"date":"2023-03-27","value":30.320999},{"date":"2023-03-28","value":30.163},{"date":"2023-03-29","value":30.344999},{"date":"2023-03-30","value":30.516001},{"date":"2023-03-31","value":30.351999},{"date":"2023-04-03","value":30.525},{"date":"2023-04-04","value":30.4786},{"date":"2023-04-05","value":30.3853},{"date":"2023-04-06","value":30.5408},{"date":"2023-04-07","value":30.510401},{"date":"2023-04-10","value":30.393},{"date":"2023-04-11","value":30.5222},{"date":"2023-04-12","value":30.4799},{"date":"2023-04-13","value":30.446501},{"date":"2023-04-14","value":30.451},{"date":"2023-04-17","value":30.506001},{"date":"2023-04-18","value":30.466499},{"date":"2023-04-19","value":30.4519},{"date":"2023-04-20","value":30.5375},{"date":"2023-04-21","value":30.559299},{"date":"2023-04-24","value":30.625},{"date":"2023-04-25","value":30.572001},{"date":"2023-04-26","value":30.693701},{"date":"2023-04-27","value":30.6283},{"date":"2023-04-28","value":30.626801},{"date":"2023-05-01","value":30.746},{"date":"2023-05-02","value":30.7288},{"date":"2023-05-03","value":30.754801},{"date":"2023-05-04","value":30.646799},{"date":"2023-05-05","value":30.627899},{"date":"2023-05-08","value":30.577999},{"date":"2023-05-09","value":30.587999},{"date":"2023-05-10","value":30.649799},{"date":"2023-05-11","value":30.614401},{"date":"2023-05-12","value":30.697901},{"date":"2023-05-15","value":30.809999},{"date":"2023-05-16","value":30.743},{"date":"2023-05-17","value":30.7778},{"date":"2023-05-18","value":30.7913},{"date":"2023-05-19","value":30.6903},{"date":"2023-05-22","value":30.620001},{"date":"2023-05-23","value":30.660999},{"date":"2023-05-24","value":30.805401},{"date":"2023-05-25","value":30.808399},{"date":"2023-05-26","value":30.7598},{"date":"2023-05-29","value":30.684999},{"date":"2023-05-30","value":30.535999},{"date":"2023-05-31","value":30.5613},{"date":"2023-06-01","value":30.645901},{"date":"2023-06-02","value":30.5828},{"date":"2023-06-05","value":30.667},{"date":"2023-06-06","value":30.6458},{"date":"2023-06-07","value":30.6318},{"date":"2023-06-08","value":30.7129},{"date":"2023-06-09","value":30.6458},{"date":"2023-06-12","value":30.660999},{"date":"2023-06-13","value":30.7113},{"date":"2023-06-14","value":30.577999},{"date":"2023-06-15","value":30.7313},{"date":"2023-06-16","value":30.653299},{"date":"2023-06-19","value":30.708},{"date":"2023-06-20","value":30.7918},{"date":"2023-06-21","value":30.9533},{"date":"2023-06-22","value":30.923},{"date":"2023-06-23","value":30.993799},{"date":"2023-06-26","value":30.997},{"date":"2023-06-27","value":31.004},{"date":"2023-06-28","value":30.9935},{"date":"2023-06-29","value":31.056499},{"date":"2023-06-30","value":31.1173},{"date":"2023-07-03","value":31.146},{"date":"2023-07-04","value":31.087799},{"date":"2023-07-05","value":31.077999},{"date":"2023-07-06","value":31.224199},{"date":"2023-07-07","value":31.3269},{"date":"2023-07-10","value":31.259001},{"date":"2023-07-11","value":31.360001},{"date":"2023-07-12","value":31.265499},{"date":"2023-07-13","value":31.0338},{"date":"2023-07-14","value":30.9578},{"date":"2023-07-17","value":30.950001},{"date":"2023-07-18","value":30.950001},{"date":"2023-07-19","value":30.903},{"date":"2023-07-20","value":31.043301},{"date":"2023-07-21","value":31.0378},{"date":"2023-07-24","value":31.322001},{"date":"2023-07-25","value":31.299999},{"date":"2023-07-26","value":31.166},{"date":"2023-07-27","value":31.214001},{"date":"2023-07-28","value":31.296301},{"date":"2023-07-31","value":31.3535},{"date":"2023-08-01","value":31.398899},{"date":"2023-08-02","value":31.594999},{"date":"2023-08-03","value":31.6301},{"date":"2023-08-04","value":31.640499},{"date":"2023-08-07","value":31.652},{"date":"2023-08-08","value":31.665501},{"date":"2023-08-09","value":31.7955},{"date":"2023-08-10","value":31.709},{"date":"2023-08-11","value":31.741501},{"date":"2023-08-14","value":31.893999},{"date":"2023-08-15","value":31.903999},{"date":"2023-08-16","value":31.864901},{"date":"2023-08-17","value":31.9128},{"date":"2023-08-18","value":31.8964},{"date":"2023-08-21","value":31.902},{"date":"2023-08-22","value":31.916201},{"date":"2023-08-23","value":31.976999},{"date":"2023-08-24","value":31.855801},{"date":"2023-08-25","value":31.8141},{"date":"2023-08-28","value":31.812},{"date":"2023-08-29","value":31.818001},{"date":"2023-08-30","value":31.767},{"date":"2023-08-31","value":31.7988},{"date":"2023-09-01","value":31.8078},{"date":"2023-09-04","value":31.863001},{"date":"2023-09-05","value":31.8578},{"date":"2023-09-06","value":31.904499},{"date":"2023-09-07","value":31.933901},{"date":"2023-09-08","value":32.031399},{"date":"2023-09-11","value":32.084999},{"date":"2023-09-12","value":31.9065},{"date":"2023-09-13","value":31.9638},{"date":"2023-09-14","value":31.894899},{"date":"2023-09-15","value":31.8689},{"date":"2023-09-18","value":31.878},{"date":"2023-09-19","value":31.8985},{"date":"2023-09-20","value":31.98},{"date":"2023-09-21","value":32.0089},{"date":"2023-09-22","value":32.138},{"date":"2023-09-25","value":32.131001},{"date":"2023-09-26","value":32.102798},{"date":"2023-09-27","value":32.1898},{"date":"2023-09-28","value":32.2258},{"date":"2023-09-29","value":32.060799},{"date":"2023-10-02","value":32.244999},{"date":"2023-10-03","value":32.306801},{"date":"2023-10-04","value":32.311699},{"date":"2023-10-05","value":32.291199},{"date":"2023-10-06","value":32.203701},{"date":"2023-10-09","value":32.118},{"date":"2023-10-10","value":32.137299},{"date":"2023-10-11","value":32.016499},{"date":"2023-10-12","value":32.0592},{"date":"2023-10-13","value":32.1698},{"date":"2023-10-16","value":32.194901},{"date":"2023-10-17","value":32.186501},{"date":"2023-10-18","value":32.325001},{"date":"2023-10-19","value":32.395302},{"date":"2023-10-20","value":32.348301},{"date":"2023-10-23","value":32.332001},{"date":"2023-10-24","value":32.236},{"date":"2023-10-25","value":32.203999},{"date":"2023-10-26","value":32.380299},{"date":"2023-10-27","value":32.358898},{"date":"2023-10-30","value":32.414001},{"date":"2023-10-31","value":32.247501},{"date":"2023-11-01","value":32.402901},{"date":"2023-11-02","value":32.376801},{"date":"2023-11-03","value":32.159},{"date":"2023-11-06","value":32.089401},{"date":"2023-11-07","value":32.102001},{"date":"2023-11-08","value":32.0802},{"date":"2023-11-09","value":32.216},{"date":"2023-11-10","value":32.253502},{"date":"2023-11-13","value":32.345798},{"date":"2023-11-14","value":32.244499},{"date":"2023-11-15","value":32.077},{"date":"2023-11-16","value":32.008598},{"date":"2023-11-17","value":31.837},{"date":"2023-11-20","value":31.734699},{"date":"2023-11-21","value":31.468},{"date":"2023-11-22","value":31.374001},{"date":"2023-11-23","value":31.518},{"date":"2023-11-24","value":31.614},{"date":"2023-11-27","value":31.636},{"date":"2023-11-28","value":31.525},{"date":"2023-11-29","value":31.271999},{"date":"2023-11-30","value":31.069},{"date":"2023-12-01","value":31.374001},{"date":"2023-12-04","value":31.188999},{"date":"2023-12-05","value":31.423599},{"date":"2023-12-06","value":31.516001},{"date":"2023-12-07","value":31.4891},{"date":"2023-12-08","value":31.427},{"date":"2023-12-11","value":31.4095},{"date":"2023-12-12","value":31.327999},{"date":"2023-12-13","value":31.473101},{"date":"2023-12-14","value":31.157},{"date":"2023-12-15","value":31.184299},{"date":"2023-12-18","value":31.347799},{"date":"2023-12-19","value":31.375},{"date":"2023-12-20","value":31.27},{"date":"2023-12-21","value":31.309999},{"date":"2023-12-22","value":31.193001},{"date":"2023-12-25","value":31.08},{"date":"2023-12-26","value":31.119699},{"date":"2023-12-27","value":30.943001},{"date":"2023-12-28","value":30.845699},{"date":"2023-12-29","value":30.698},{"date":"2024-01-01","value":30.6821},{"date":"2024-01-02","value":30.6686},{"date":"2024-01-03","value":30.879},{"date":"2024-01-04","value":31.041901},{"date":"2024-01-05","value":31.054001},{"date":"2024-01-08","value":30.952},{"date":"2024-01-09","value":30.721001},{"date":"2024-01-10","value":31.0611},{"date":"2024-01-11","value":31.1178},{"date":"2024-01-12","value":30.893999},{"date":"2024-01-15","value":31.0756},{"date":"2024-01-16","value":31.195},{"date":"2024-01-17","value":31.458},{"date":"2024-01-18","value":31.5425},{"date":"2024-01-19","value":31.580601},{"date":"2024-01-22","value":31.383801},{"date":"2024-01-23","value":31.368},{"date":"2024-01-24","value":31.395},{"date":"2024-01-25","value":31.292},{"date":"2024-01-26","value":31.315001},{"date":"2024-01-29","value":31.2731},{"date":"2024-01-30","value":31.184999},{"date":"2024-01-31","value":31.1591},{"date":"2024-02-01","value":31.245001},{"date":"2024-02-02","value":31.233999},{"date":"2024-02-05","value":31.3258},{"date":"2024-02-06","value":31.3403},{"date":"2024-02-07","value":31.202},{"date":"2024-02-08","value":31.3668},{"date":"2024-02-09","value":31.303301},{"date":"2024-02-12","value":31.3678},{"date":"2024-02-13","value":31.288401},{"date":"2024-02-14","value":31.4687},{"date":"2024-02-15","value":31.3451},{"date":"2024-02-16","value":31.262699},{"date":"2024-02-19","value":31.3332},{"date":"2024-02-20","value":31.4021},{"date":"2024-02-21","value":31.3778},{"date":"2024-02-22","value":31.4263},{"date":"2024-02-23","value":31.454},{"date":"2024-02-26","value":31.601999},{"date":"2024-02-27","value":31.5487},{"date":"2024-02-28","value":31.576},{"date":"2024-02-29","value":31.6479},{"date":"2024-03-01","value":31.614901},{"date":"2024-03-04","value":31.559299},{"date":"2024-03-05","value":31.5093},{"date":"2024-03-06","value":31.540501},{"date":"2024-03-07","value":31.464001},{"date":"2024-03-08","value":31.434799},{"date":"2024-03-11","value":31.452999},{"date":"2024-03-12","value":31.3622},{"date":"2024-03-13","value":31.3988},{"date":"2024-03-14","value":31.406601},{"date":"2024-03-15","value":31.525999},{"date":"2024-03-18","value":31.603701},{"date":"2024-03-19","value":31.641001},{"date":"2024-03-20","value":31.7304},{"date":"2024-03-21","value":31.762199},{"date":"2024-03-22","value":31.882999},{"date":"2024-03-25","value":31.934999},{"date":"2024-03-26","value":31.733999},{"date":"2024-03-27","value":31.8853},{"date":"2024-03-28","value":31.979401},{"date":"2024-03-29","value":32.018101},{"date":"2024-04-01","value":31.934},{"date":"2024-04-02","value":32.014999},{"date":"2024-04-03","value":32.039001},{"date":"2024-04-04","value":31.9687},{"date":"2024-04-05","value":32.048},{"date":"2024-04-08","value":32.111198},{"date":"2024-04-09","value":32.0728},{"date":"2024-04-10","value":31.9662},{"date":"2024-04-11","value":32.182999},{"date":"2024-04-12","value":32.224499},{"date":"2024-04-15","value":32.254002},{"date":"2024-04-16","value":32.388802},{"date":"2024-04-17","value":32.497898},{"date":"2024-04-18","value":32.338001},{"date":"2024-04-19","value":32.415901},{"date":"2024-04-22","value":32.504002},{"date":"2024-04-23","value":32.583},{"date":"2024-04-24","value":32.503502},{"date":"2024-04-25","value":32.6273},{"date":"2024-04-26","value":32.530998},{"date":"2024-04-29","value":32.558998},{"date":"2024-04-30","value":32.433998},{"date":"2024-05-01","value":32.6138},{"date":"2024-05-02","value":32.476002},{"date":"2024-05-03","value":32.346001},{"date":"2024-05-06","value":32.276901},{"date":"2024-05-07","value":32.263},{"date":"2024-05-08","value":32.3638},{"date":"2024-05-09","value":32.333},{"date":"2024-05-10","value":32.338799},{"date":"2024-05-13","value":32.424},{"date":"2024-05-14","value":32.371498},{"date":"2024-05-15","value":32.313702},{"date":"2024-05-16","value":32.0313},{"date":"2024-05-17","value":32.123798},{"date":"2024-05-20","value":32.164001},{"date":"2024-05-21","value":32.205799},{"date":"2024-05-22","value":32.234798},{"date":"2024-05-23","value":32.2239},{"date":"2024-05-24","value":32.220798},{"date":"2024-05-27","value":32.188999},{"date":"2024-05-28","value":32.07},{"date":"2024-05-29","value":32.173801},{"date":"2024-05-30","value":32.376999},{"date":"2024-05-31","value":32.3564},{"date":"2024-06-03","value":32.465},{"date":"2024-06-04","value":32.314301},{"date":"2024-06-05","value":32.3288},{"date":"2024-06-06","value":32.251999},{"date":"2024-06-07","value":32.2089},{"date":"2024-06-10","value":32.404999},{"date":"2024-06-11","value":32.334},{"date":"2024-06-12","value":32.3158},{"date":"2024-06-13","value":32.201},{"date":"2024-06-14","value":32.299},{"date":"2024-06-17","value":32.348999},{"date":"2024-06-18","value":32.300999},{"date":"2024-06-19","value":32.3475},{"date":"2024-06-20","value":32.380798},{"date":"2024-06-21","value":32.341},{"date":"2024-06-24","value":32.362999},{"date":"2024-06-25","value":32.321499},{"date":"2024-06-26","value":32.473499},{"date":"2024-06-27","value":32.582298},{"date":"2024-06-28","value":32.521999},{"date":"2024-07-01","value":32.504002},{"date":"2024-07-02","value":32.521702},{"date":"2024-07-03","value":32.5728},{"date":"2024-07-04","value":32.621498},{"date":"2024-07-05","value":32.506599},{"date":"2024-07-08","value":32.393002},{"date":"2024-07-09","value":32.471001},{"date":"2024-07-10","value":32.5075},{"date":"2024-07-11","value":32.586899},{"date":"2024-07-12","value":32.386799},{"date":"2024-07-15","value":32.548},{"date":"2024-07-16","value":32.574001},{"date":"2024-07-17","value":32.563301},{"date":"2024-07-18","value":32.490799},{"date":"2024-07-19","value":32.639},{"date":"2024-07-22","value":32.780998},{"date":"2024-07-23","value":32.808498},{"date":"2024-07-24","value":32.751301},{"date":"2024-07-25","value":32.714802},{"date":"2024-07-26","value":32.643002},{"date":"2024-07-29","value":32.798},{"date":"2024-07-30","value":32.8493},{"date":"2024-07-31","value":32.761501},{"date":"2024-08-01","value":32.5723},{"date":"2024-08-02","value":32.716499},{"date":"2024-08-05","value":32.588902},{"date":"2024-08-06","value":32.679001},{"date":"2024-08-07","value":32.778},{"date":"2024-08-08","value":32.650002},{"date":"2024-08-09","value":32.410198},{"date":"2024-08-12","value":32.435001},{"date":"2024-08-13","value":32.238998},{"date":"2024-08-14","value":32.305},{"date":"2024-08-15","value":31.995001},{"date":"2024-08-16","value":32.442501},{"date":"2024-08-19","value":32.135502},{"date":"2024-08-20","value":31.9105},{"date":"2024-08-21","value":31.895},{"date":"2024-08-22","value":31.695},{"date":"2024-08-23","value":32.035},{"date":"2024-08-26","value":31.754499},{"date":"2024-08-27","value":31.809},{"date":"2024-08-28","value":31.695},{"date":"2024-08-29","value":31.983},{"date":"2024-08-30","value":31.858},{"date":"2024-09-02","value":31.996},{"date":"2024-09-03","value":31.931},{"date":"2024-09-04","value":31.981001},{"date":"2024-09-05","value":31.955},{"date":"2024-09-06","value":32.007},{"date":"2024-09-09","value":32.025902},{"date":"2024-09-10","value":32.108002},{"date":"2024-09-11","value":32.158001},{"date":"2024-09-12","value":32.106998},{"date":"2024-09-13","value":31.923},{"date":"2024-09-16","value":31.938},{"date":"2024-09-17","value":31.863001},{"date":"2024-09-18","value":31.939501},{"date":"2024-09-19","value":31.778999},{"date":"2024-09-20","value":31.768},{"date":"2024-09-23","value":31.989},{"date":"2024-09-24","value":31.933001},{"date":"2024-09-25","value":31.700001},{"date":"2024-09-26","value":31.863001},{"date":"2024-09-27","value":31.459999},{"date":"2024-09-30","value":31.575001},{"date":"2024-10-01","value":31.58},{"date":"2024-10-02","value":31.761999},{"date":"2024-10-03","value":31.812},{"date":"2024-10-04","value":32.018002},{"date":"2024-10-07","value":32.34},{"date":"2024-10-08","value":32.121799},{"date":"2024-10-09","value":32.169998},{"date":"2024-10-10","value":32.227501},{"date":"2024-10-11","value":32.195499},{"date":"2024-10-14","value":32.130001},{"date":"2024-10-15","value":32.152},{"date":"2024-10-16","value":32.171001},{"date":"2024-10-17","value":32.134998},{"date":"2024-10-18","value":32.068001},{"date":"2024-10-21","value":32.042},{"date":"2024-10-22","value":32.050999},{"date":"2024-10-23","value":32.014},{"date":"2024-10-24","value":32.004002},{"date":"2024-10-25","value":31.983801},{"date":"2024-10-28","value":32.063801},{"date":"2024-10-29","value":32.013802},{"date":"2024-10-30","value":32.002998},{"date":"2024-10-31","value":31.865499},{"date":"2024-11-01","value":31.862801},{"date":"2024-11-04","value":31.9228},{"date":"2024-11-05","value":31.912001},{"date":"2024-11-06","value":31.8223},{"date":"2024-11-07","value":32.334599},{"date":"2024-11-08","value":32.034},{"date":"2024-11-11","value":32.235001},{"date":"2024-11-12","value":32.374802},{"date":"2024-11-13","value":32.414799},{"date":"2024-11-14","value":32.408001},{"date":"2024-11-15","value":32.537201},{"date":"2024-11-18","value":32.4618},{"date":"2024-11-19","value":32.442299},{"date":"2024-11-20","value":32.3255},{"date":"2024-11-21","value":32.4715},{"date":"2024-11-22","value":32.505299},{"date":"2024-11-25","value":32.568501},{"date":"2024-11-26","value":32.332001},{"date":"2024-11-27","value":32.404999},{"date":"2024-11-28","value":32.414799},{"date":"2024-11-29","value":32.494301},{"date":"2024-12-02","value":32.438999},{"date":"2024-12-03","value":32.591499},{"date":"2024-12-04","value":32.464001},{"date":"2024-12-05","value":32.313},{"date":"2024-12-06","value":32.3228},{"date":"2024-12-09","value":32.388},{"date":"2024-12-10","value":32.3708},{"date":"2024-12-11","value":32.5238},{"date":"2024-12-12","value":32.485802},{"date":"2024-12-13","value":32.466},{"date":"2024-12-16","value":32.498299},{"date":"2024-12-17","value":32.417},{"date":"2024-12-18","value":32.429798},{"date":"2024-12-19","value":32.678001},{"date":"2024-12-20","value":32.630001},{"date":"2024-12-23","value":32.616001},{"date":"2024-12-24","value":32.608002},{"date":"2024-12-25","value":32.613998},{"date":"2024-12-26","value":32.707901},{"date":"2024-12-27","value":32.7215},{"date":"2024-12-30","value":32.808498},{"date":"2024-12-31","value":32.759998},{"date":"2025-01-02","value":32.800999},{"date":"2025-01-03","value":32.869801},{"date":"2025-01-06","value":32.9123},{"date":"2025-01-07","value":32.735802},{"date":"2025-01-08","value":32.724499},{"date":"2025-01-09","value":32.9203},{"date":"2025-01-10","value":32.831001},{"date":"2025-01-13","value":33.096298},{"date":"2025-01-14","value":33.054501},{"date":"2025-01-15","value":32.9524},{"date":"2025-01-16","value":32.796001},{"date":"2025-01-17","value":32.842999},{"date":"2025-01-20","value":32.91},{"date":"2025-01-21","value":32.316002},{"date":"2025-01-22","value":32.584},{"date":"2025-01-23","value":32.581001},{"date":"2025-01-24","value":32.6404},{"date":"2025-01-27","value":32.733299},{"date":"2025-01-28","value":32.9063},{"date":"2025-01-29","value":32.865101},{"date":"2025-01-30","value":32.713001},{"date":"2025-01-31","value":32.938499},{"date":"2025-02-03","value":32.827999},{"date":"2025-02-04","value":32.987},{"date":"2025-02-05","value":32.891602},{"date":"2025-02-06","value":32.8218},{"date":"2025-02-07","value":32.796001},{"date":"2025-02-10","value":32.8279},{"date":"2025-02-11","value":32.865398},{"date":"2025-02-12","value":32.803299},{"date":"2025-02-13","value":32.855801},{"date":"2025-02-14","value":32.615299},{"date":"2025-02-17","value":32.665501},{"date":"2025-02-18","value":32.7066},{"date":"2025-02-19","value":32.721298},{"date":"2025-02-20","value":32.746201},{"date":"2025-02-21","value":32.693298},{"date":"2025-02-24","value":32.772999},{"date":"2025-02-25","value":32.699699},{"date":"2025-02-26","value":32.778301},{"date":"2025-02-27","value":32.750301},{"date":"2025-02-28","value":32.901699},{"date":"2025-03-03","value":32.904999},{"date":"2025-03-04","value":32.888901},{"date":"2025-03-05","value":32.7948},{"date":"2025-03-06","value":32.801102},{"date":"2025-03-07","value":32.857899},{"date":"2025-03-10","value":32.827},{"date":"2025-03-11","value":32.8666},{"date":"2025-03-12","value":32.868801},{"date":"2025-03-13","value":32.9063},{"date":"2025-03-14","value":32.968399},{"date":"2025-03-17","value":32.925999},{"date":"2025-03-18","value":32.956402},{"date":"2025-03-19","value":32.979198},{"date":"2025-03-20","value":33.0033},{"date":"2025-03-21","value":32.987301},{"date":"2025-03-24","value":32.974998},{"date":"2025-03-25","value":33.011299},{"date":"2025-03-26","value":33.0453},{"date":"2025-03-27","value":33.088501},{"date":"2025-03-28","value":33.111401},{"date":"2025-03-31","value":33.185799},{"date":"2025-04-01","value":33.239101},{"date":"2025-04-02","value":33.203499},{"date":"2025-04-03","value":33.262501},{"date":"2025-04-04","value":33.031101},{"date":"2025-04-07","value":33.162498},{"date":"2025-04-08","value":32.980099},{"date":"2025-04-09","value":33.0807},{"date":"2025-04-10","value":32.5881},{"date":"2025-04-11","value":32.786301},{"date":"2025-04-14","value":32.362},{"date":"2025-04-15","value":32.3568},{"date":"2025-04-16","value":32.504002},{"date":"2025-04-17","value":32.378799},{"date":"2025-04-22","value":32.440601},{"date":"2025-04-23","value":32.573601},{"date":"2025-04-24","value":32.532799},{"date":"2025-04-25","value":32.4356},{"date":"2025-04-28","value":32.519001},{"date":"2025-04-29","value":32.4259},{"date":"2025-04-30","value":32.321701},{"date":"2025-05-01","value":32.032001},{"date":"2025-05-02","value":32.111599},{"date":"2025-05-05","value":30.7043},{"date":"2025-05-06","value":29.16},{"date":"2025-05-07","value":29.9776},{"date":"2025-05-08","value":30.390699},{"date":"2025-05-09","value":30.268999},{"date":"2025-05-12","value":30.246401},{"date":"2025-05-13","value":30.393101},{"date":"2025-05-14","value":30.424999},{"date":"2025-05-15","value":30.339701},{"date":"2025-05-16","value":30.167},{"date":"2025-05-19","value":30.2026},{"date":"2025-05-20","value":30.1458},{"date":"2025-05-21","value":30.146299},{"date":"2025-05-22","value":30.0221},{"date":"2025-05-23","value":30.0469},{"date":"2025-05-26","value":29.9715},{"date":"2025-05-27","value":29.915001},{"date":"2025-05-28","value":29.9648},{"date":"2025-05-29","value":29.950001},{"date":"2025-05-30","value":29.8501},{"date":"2025-06-02","value":29.871},{"date":"2025-06-03","value":29.987301},{"date":"2025-06-04","value":29.9659},{"date":"2025-06-05","value":29.941999},{"date":"2025-06-06","value":29.945299},{"date":"2025-06-09","value":29.9177},{"date":"2025-06-10","value":29.913799},{"date":"2025-06-11","value":29.888901},{"date":"2025-06-12","value":29.807501},{"date":"2025-06-13","value":29.5252},{"date":"2025-06-16","value":29.504999},{"date":"2025-06-17","value":29.004999},{"date":"2025-06-18","value":29.6471},{"date":"2025-06-19","value":29.5417},{"date":"2025-06-20","value":29.571301},{"date":"2025-06-23","value":29.533001},{"date":"2025-06-24","value":29.673901},{"date":"2025-06-25","value":29.458099},{"date":"2025-06-26","value":29.3419},{"date":"2025-06-27","value":28.819},{"date":"2025-06-30","value":29.094999},{"date":"2025-07-01","value":29.2066},{"date":"2025-07-02","value":29.225901},{"date":"2025-07-03","value":28.9681},{"date":"2025-07-04","value":28.917101},{"date":"2025-07-07","value":28.900999},{"date":"2025-07-08","value":29.0683},{"date":"2025-07-09","value":29.1071},{"date":"2025-07-10","value":29.205601},{"date":"2025-07-11","value":29.243},{"date":"2025-07-14","value":29.212999},{"date":"2025-07-15","value":29.3461},{"date":"2025-07-16","value":29.3881},{"date":"2025-07-17","value":29.400999},{"date":"2025-07-18","value":29.4032},{"date":"2025-07-21","value":29.378},{"date":"2025-07-22","value":29.333599},{"date":"2025-07-23","value":29.399},{"date":"2025-07-24","value":29.2342},{"date":"2025-07-25","value":29.391001},{"date":"2025-07-28","value":29.472},{"date":"2025-07-29","value":29.657},{"date":"2025-07-30","value":29.689501},{"date":"2025-07-31","value":29.827999},{"date":"2025-08-01","value":29.906},{"date":"2025-08-04","value":29.815001},{"date":"2025-08-05","value":29.8841},{"date":"2025-08-06","value":29.937401},{"date":"2025-08-07","value":29.9147},{"date":"2025-08-08","value":29.8081},{"date":"2025-08-11","value":29.851},{"date":"2025-08-12","value":29.948},{"date":"2025-08-13","value":29.878099},{"date":"2025-08-14","value":29.939699},{"date":"2025-08-15","value":30.079},{"date":"2025-08-18","value":29.989},{"date":"2025-08-19","value":30.025101},{"date":"2025-08-20","value":30.1073},{"date":"2025-08-21","value":30.2801},{"date":"2025-08-22","value":30.516001},{"date":"2025-08-25","value":30.3673},{"date":"2025-08-26","value":30.444},{"date":"2025-08-27","value":30.5466},{"date":"2025-08-28","value":30.575001},{"date":"2025-08-29","value":30.4928},{"date":"2025-09-01","value":30.560499},{"date":"2025-09-02","value":30.625299},{"date":"2025-09-03","value":30.743999},{"date":"2025-09-04","value":30.722},{"date":"2025-09-05","value":30.694},{"date":"2025-09-08","value":30.479},{"date":"2025-09-09","value":30.3311},{"date":"2025-09-10","value":30.351601},{"date":"2025-09-11","value":30.236799},{"date":"2025-09-12","value":30.290001},{"date":"2025-09-15","value":30.284901},{"date":"2025-09-16","value":30.194099},{"date":"2025-09-17","value":30.047199},{"date":"2025-09-18","value":30.086399},{"date":"2025-09-19","value":30.1105},{"date":"2025-09-22","value":30.216},{"date":"2025-09-23","value":30.217699},{"date":"2025-09-24","value":30.274},{"date":"2025-09-25","value":30.3641},{"date":"2025-09-26","value":30.561501},{"date":"2025-09-29","value":30.444},{"date":"2025-09-30","value":30.4582},{"date":"2025-10-01","value":30.442101},{"date":"2025-10-02","value":30.447001},{"date":"2025-10-03","value":30.4638},{"date":"2025-10-06","value":30.42},{"date":"2025-10-07","value":30.5105},{"date":"2025-10-08","value":30.536699},{"date":"2025-10-09","value":30.525},{"date":"2025-10-10","value":30.5833},{"date":"2025-10-13","value":30.665001},{"date":"2025-10-14","value":30.691},{"date":"2025-10-15","value":30.683901},{"date":"2025-10-16","value":30.6098},{"date":"2025-10-17","value":30.6119},{"date":"2025-10-20","value":30.621901},{"date":"2025-10-21","value":30.5973},{"date":"2025-10-22","value":30.677299},{"date":"2025-10-23","value":30.7451},{"date":"2025-10-24","value":30.775},{"date":"2025-10-27","value":30.8333},{"date":"2025-10-28","value":30.601101},{"date":"2025-10-29","value":30.5431},{"date":"2025-10-30","value":30.665199},{"date":"2025-10-31","value":30.7307},{"date":"2025-11-03","value":30.781799},{"date":"2025-11-04","value":30.903099},{"date":"2025-11-05","value":30.919001},{"date":"2025-11-06","value":30.8929},{"date":"2025-11-07","value":30.9788},{"date":"2025-11-10","value":30.966801},{"date":"2025-11-11","value":30.966801},{"date":"2025-11-12","value":30.9643},{"date":"2025-11-13","value":31.0641},{"date":"2025-11-14","value":31.124901},{"date":"2025-11-17","value":30.554501},{"date":"2025-11-18","value":31.174999},{"date":"2025-11-19","value":31.103201},{"date":"2025-11-20","value":31.183001},{"date":"2025-11-21","value":31.3521},{"date":"2025-11-24","value":31.3386},{"date":"2025-11-25","value":31.4261},{"date":"2025-11-26","value":31.3881},{"date":"2025-11-27","value":31.248899},{"date":"2025-11-28","value":31.314699},{"date":"2025-12-01","value":31.3769},{"date":"2025-12-02","value":31.396},{"date":"2025-12-03","value":31.402},{"date":"2025-12-04","value":31.314699},{"date":"2025-12-05","value":31.365},{"date":"2025-12-08","value":31.274},{"date":"2025-12-09","value":31.1647},{"date":"2025-12-10","value":31.150999},{"date":"2025-12-11","value":31.077},{"date":"2025-12-12","value":31.180099},{"date":"2025-12-15","value":31.320101},{"date":"2025-12-16","value":31.328699},{"date":"2025-12-17","value":31.469},{"date":"2025-12-18","value":31.632099},{"date":"2025-12-19","value":31.514099},{"date":"2025-12-22","value":31.503901},{"date":"2025-12-23","value":31.5322},{"date":"2025-12-24","value":31.4895},{"date":"2025-12-26","value":31.5702},{"date":"2025-12-29","value":31.379999},{"date":"2025-12-30","value":31.317801},{"date":"2025-12-31","value":31.243601},{"date":"2026-01-02","value":31.303499},{"date":"2026-01-05","value":31.3587},{"date":"2026-01-06","value":31.4746},{"date":"2026-01-07","value":31.4921},{"date":"2026-01-08","value":31.4491},{"date":"2026-01-09","value":31.5448},{"date":"2026-01-12","value":31.5933},{"date":"2026-01-13","value":31.569901},{"date":"2026-01-14","value":31.616899},{"date":"2026-01-15","value":31.5107},{"date":"2026-01-16","value":31.564199},{"date":"2026-01-19","value":31.608},{"date":"2026-01-20","value":31.549},{"date":"2026-01-21","value":31.682301},{"date":"2026-01-22","value":31.639999},{"date":"2026-01-23","value":31.584},{"date":"2026-01-26","value":31.3708},{"date":"2026-01-27","value":31.4405},{"date":"2026-01-28","value":31.1103},{"date":"2026-01-29","value":31.2696},{"date":"2026-01-30","value":31.3617},{"date":"2026-02-02","value":31.583},{"date":"2026-02-03","value":31.577101},{"date":"2026-02-04","value":31.5732},{"date":"2026-02-05","value":31.657101},{"date":"2026-02-06","value":31.6488},{"date":"2026-02-09","value":31.575001},{"date":"2026-02-10","value":31.561199},{"date":"2026-02-11","value":31.478701},{"date":"2026-02-12","value":31.337},{"date":"2026-02-13","value":31.416901},{"date":"2026-02-16","value":31.368999},{"date":"2026-02-17","value":31.327},{"date":"2026-02-18","value":31.375999},{"date":"2026-02-19","value":31.5291},{"date":"2026-02-20","value":31.579},{"date":"2026-02-23","value":31.511},{"date":"2026-02-24","value":31.434799},{"date":"2026-02-25","value":31.3771},{"date":"2026-02-26","value":31.2691},{"date":"2026-02-27","value":31.246799},{"date":"2026-03-02","value":31.375},{"date":"2026-03-03","value":31.535},{"date":"2026-03-04","value":31.733999},{"date":"2026-03-05","value":31.629999},{"date":"2026-03-06","value":31.905899},{"date":"2026-03-09","value":31.802299},{"date":"2026-03-10","value":31.802},{"date":"2026-03-11","value":31.773899},{"date":"2026-03-12","value":31.811501},{"date":"2026-03-13","value":31.8958},{"date":"2026-03-16","value":32.163101},{"date":"2026-03-17","value":31.945},{"date":"2026-03-18","value":31.885},{"date":"2026-03-19","value":32.0312},{"date":"2026-03-20","value":31.802099},{"date":"2026-03-23","value":32.021702},{"date":"2026-03-24","value":31.862},{"date":"2026-03-25","value":31.9258},{"date":"2026-03-26","value":31.9359},{"date":"2026-03-27","value":31.93},{"date":"2026-03-30","value":31.976999},{"date":"2026-03-31","value":32.039001},{"date":"2026-04-01","value":31.937901},{"date":"2026-04-02","value":32.001999},{"date":"2026-04-03","value":31.938101},{"date":"2026-04-06","value":31.962999},{"date":"2026-04-07","value":31.914},{"date":"2026-04-08","value":31.893999},{"date":"2026-04-09","value":31.7204},{"date":"2026-04-10","value":31.7258},{"date":"2026-04-13","value":31.767},{"date":"2026-04-14","value":31.641199},{"date":"2026-04-15","value":31.517},{"date":"2026-04-16","value":31.587},{"date":"2026-04-17","value":31.558001},{"date":"2026-04-20","value":31.468},{"date":"2026-04-21","value":31.419001},{"date":"2026-04-22","value":31.482},{"date":"2026-04-23","value":31.466801},{"date":"2026-04-24","value":31.530001},{"date":"2026-04-27","value":31.440001},{"date":"2026-04-28","value":31.4557},{"date":"2026-04-29","value":31.513},{"date":"2026-04-30","value":31.626499},{"date":"2026-05-01","value":31.569},{"date":"2026-05-04","value":31.554001},{"date":"2026-05-05","value":31.598},{"date":"2026-05-06","value":31.545},{"date":"2026-05-07","value":31.3985},{"date":"2026-05-08","value":31.392099},{"date":"2026-05-11","value":31.301001},{"date":"2026-05-12","value":31.351801},{"date":"2026-05-13","value":31.501101},{"date":"2026-05-14","value":31.559},{"date":"2026-05-15","value":31.5644},{"date":"2026-05-18","value":31.587},{"date":"2026-05-19","value":31.5541},{"date":"2026-05-20","value":31.7292},{"date":"2026-05-21","value":31.5912},{"date":"2026-05-22","value":31.5508},{"date":"2026-05-25","value":31.438999},{"date":"2026-05-26","value":31.4484},{"date":"2026-05-27","value":31.4459},{"date":"2026-05-28","value":31.4659},{"date":"2026-05-29","value":31.424},{"date":"2026-06-01","value":31.412901},{"date":"2026-06-02","value":31.3305},{"date":"2026-06-03","value":31.478201},{"date":"2026-06-04","value":31.505501},{"date":"2026-06-05","value":31.503},{"date":"2026-06-08","value":31.5881},{"date":"2026-06-09","value":31.582001},{"date":"2026-06-10","value":31.540899},{"date":"2026-06-11","value":31.649799},{"date":"2026-06-12","value":31.579},{"date":"2026-06-15","value":31.613001},{"date":"2026-06-16","value":31.5186},{"date":"2026-06-17","value":31.5639},{"date":"2026-06-18","value":31.638399},{"date":"2026-06-19","value":31.6359},{"date":"2026-06-22","value":31.702},{"date":"2026-06-23","value":31.687},{"date":"2026-06-24","value":31.702101},{"date":"2026-06-25","value":31.808001},{"date":"2026-06-26","value":31.860001},{"date":"2026-06-29","value":31.847},{"date":"2026-06-30","value":31.8659},{"date":"2026-07-01","value":31.8344},{"date":"2026-07-02","value":31.8948},{"date":"2026-07-03","value":31.930901},{"date":"2026-07-06","value":31.927999},{"date":"2026-07-07","value":32.054901},{"date":"2026-07-08","value":32.135899},{"date":"2026-07-09","value":32.1092},{"date":"2026-07-10","value":32.097198},{"date":"2026-07-13","value":32.099098},{"date":"2026-07-14","value":32.161999},{"date":"2026-07-15","value":32.1339},{"date":"2026-07-16","value":32.210899},{"date":"2026-07-17","value":32.264301},{"date":"2026-07-20","value":32.313},{"date":"2026-07-21","value":32.275902},{"date":"2026-07-22","value":32.325401},{"date":"2026-07-23","value":32.379101},{"date":"2026-07-24","value":32.299},{"date":"2026-07-27","value":32.3223},{"date":"2026-07-28","value":32.301998},{"date":"2026-07-29","value":32.3638},{"date":"2026-07-30","value":32.3489},{"date":"2026-07-31","value":32.395},{"date":"2026-08-03","value":32.293098},{"date":"2026-08-04","value":32.396},{"date":"2026-08-05","value":32.3951},{"date":"2026-08-06","value":32.264801},{"date":"2026-08-07","value":32.206799},{"date":"2026-08-10","value":32.2351},{"date":"2026-08-11","value":32.2271},{"date":"2026-08-12","value":32.209099},{"date":"2026-08-13","value":32.202301},{"date":"2026-08-14","value":32.1241},{"date":"2026-08-17","value":31.9902},{"date":"2026-08-18","value":31.8503},{"date":"2026-08-19","value":31.881901},{"date":"2026-08-20","value":31.8151},{"date":"2026-08-21","value":31.838301},{"date":"2026-08-24","value":31.822001},{"date":"2026-08-25","value":31.812},{"date":"2026-08-26","value":31.8419},{"date":"2026-08-27","value":31.805901},{"date":"2026-08-28","value":31.6609},{"date":"2026-08-31","value":31.700001},{"date":"2026-09-01","value":31.658001},{"date":"2026-09-02","value":31.742001},{"date":"2026-09-03","value":31.712999},{"date":"2026-09-04","value":31.6},{"date":"2026-09-06","value":31.621},{"date":"2026-09-07","value":31.504},{"date":"2026-09-08","value":31.504999},{"date":"2026-09-09","value":31.466999},{"date":"2026-09-10","value":31.615},{"date":"2026-09-11","value":31.627001},{"date":"2026-09-13","value":31.614},{"date":"2026-09-14","value":31.693001},{"date":"2026-09-15","value":31.797001},{"date":"2026-09-16","value":31.83},{"date":"2026-09-17","value":31.855},{"date":"2026-09-19","value":31.763},{"date":"2026-09-21","value":31.763}]},"fred":{"source":"fred","count":9072,"from":"1990-01-04","to":"2026-09-18","points":[{"date":"1990-01-04","value":26.11},{"date":"1990-01-05","value":26.025},{"date":"1990-01-08","value":25.915},{"date":"1990-01-09","value":25.99},{"date":"1990-01-11","value":26.0775},{"date":"1990-01-12","value":26.05},{"date":"1990-01-17","value":26.0825},{"date":"1990-01-18","value":26.125},{"date":"1990-01-19","value":26.09},{"date":"1990-01-22","value":26.15},{"date":"1990-01-24","value":26.16},{"date":"1990-01-25","value":26.151},{"date":"1990-01-31","value":26.132},{"date":"1990-02-01","value":26.0575},{"date":"1990-02-02","value":26.08},{"date":"1990-02-05","value":26.105},{"date":"1990-02-06","value":26.0825},{"date":"1990-02-07","value":26.0875},{"date":"1990-02-08","value":26.119},{"date":"1990-02-09","value":26.1301},{"date":"1990-02-12","value":26.12},{"date":"1990-02-13","value":26.121},{"date":"1990-02-14","value":26.121},{"date":"1990-02-15","value":26.111},{"date":"1990-02-16","value":26.1175},{"date":"1990-02-20","value":26.1275},{"date":"1990-02-21","value":26.1425},{"date":"1990-02-23","value":26.135},{"date":"1990-02-26","value":26.153},{"date":"1990-02-27","value":26.153},{"date":"1990-02-28","value":26.1515},{"date":"1990-03-01","value":26.1545},{"date":"1990-03-05","value":26.155},{"date":"1990-03-06","value":26.1605},{"date":"1990-03-07","value":26.17},{"date":"1990-03-08","value":26.25},{"date":"1990-03-09","value":26.45},{"date":"1990-03-12","value":26.361},{"date":"1990-03-13","value":26.3985},{"date":"1990-03-14","value":26.395},{"date":"1990-03-15","value":26.43},{"date":"1990-03-16","value":26.5},{"date":"1990-03-19","value":26.48},{"date":"1990-03-20","value":26.455},{"date":"1990-03-21","value":26.42},{"date":"1990-03-22","value":26.4125},{"date":"1990-03-23","value":26.405},{"date":"1990-03-26","value":26.405},{"date":"1990-03-27","value":26.4},{"date":"1990-03-28","value":26.4075},{"date":"1990-03-30","value":26.414},{"date":"1990-04-02","value":26.411},{"date":"1990-04-04","value":26.41},{"date":"1990-04-06","value":26.39},{"date":"1990-04-10","value":26.28},{"date":"1990-04-11","value":26.33},{"date":"1990-04-12","value":26.37},{"date":"1990-04-13","value":26.3275},{"date":"1990-04-16","value":26.366},{"date":"1990-04-17","value":26.375},{"date":"1990-04-18","value":26.3715},{"date":"1990-04-19","value":26.361},{"date":"1990-04-20","value":26.3601},{"date":"1990-04-23","value":26.379},{"date":"1990-04-24","value":26.3775},{"date":"1990-04-25","value":26.37},{"date":"1990-04-27","value":26.3825},{"date":"1990-04-30","value":26.407},{"date":"1990-05-01","value":26.404},{"date":"1990-05-02","value":26.404},{"date":"1990-05-03","value":26.3935},{"date":"1990-05-04","value":26.394},{"date":"1990-05-07","value":26.3985},{"date":"1990-05-08","value":26.4145},{"date":"1990-05-09","value":26.407},{"date":"1990-05-10","value":26.4035},{"date":"1990-05-11","value":26.44},{"date":"1990-05-15","value":27.5},{"date":"1990-05-16","value":27.35},{"date":"1990-05-18","value":27.39},{"date":"1990-05-21","value":27.44},{"date":"1990-05-23","value":27.5},{"date":"1990-05-24","value":27.4975},{"date":"1990-05-25","value":27.5},{"date":"1990-05-29","value":27.4996},{"date":"1990-05-30","value":27.47},{"date":"1990-05-31","value":27.45},{"date":"1990-06-01","value":27.445},{"date":"1990-06-04","value":27.44},{"date":"1990-06-05","value":27.442},{"date":"1990-06-06","value":27.43},{"date":"1990-06-07","value":27.405},{"date":"1990-06-08","value":27.4051},{"date":"1990-06-11","value":27.415},{"date":"1990-06-12","value":27.4125},{"date":"1990-06-13","value":27.43},{"date":"1990-06-14","value":27.426},{"date":"1990-06-15","value":27.44},{"date":"1990-06-18","value":27.44},{"date":"1990-06-19","value":27.4375},{"date":"1990-06-20","value":27.42},{"date":"1990-06-21","value":27.415},{"date":"1990-06-22","value":27.4},{"date":"1990-06-25","value":27.33},{"date":"1990-06-26","value":27.3361},{"date":"1990-06-27","value":27.3201},{"date":"1990-06-28","value":27.22},{"date":"1990-06-29","value":27.195},{"date":"1990-07-03","value":27.17},{"date":"1990-07-05","value":27.1475},{"date":"1990-07-06","value":27.1385},{"date":"1990-07-09","value":27.1325},{"date":"1990-07-10","value":27.1425},{"date":"1990-07-11","value":27.1325},{"date":"1990-07-12","value":27.1275},{"date":"1990-07-13","value":27.13},{"date":"1990-07-16","value":27.1125},{"date":"1990-07-17","value":27.1135},{"date":"1990-07-18","value":27.125},{"date":"1990-07-19","value":27.1775},{"date":"1990-07-20","value":27.27},{"date":"1990-07-24","value":27.2195},{"date":"1990-07-25","value":27.22},{"date":"1990-07-26","value":27.1995},{"date":"1990-07-27","value":27.1665},{"date":"1990-07-30","value":27.18},{"date":"1990-07-31","value":27.187},{"date":"1990-08-01","value":27.185},{"date":"1990-08-02","value":27.193},{"date":"1990-08-03","value":27.285},{"date":"1990-08-06","value":27.3075},{"date":"1990-08-07","value":27.329},{"date":"1990-08-09","value":27.38},{"date":"1990-08-10","value":27.372},{"date":"1990-08-13","value":27.353},{"date":"1990-08-14","value":27.3145},{"date":"1990-08-20","value":27.255},{"date":"1990-08-21","value":27.2575},{"date":"1990-08-22","value":27.2855},{"date":"1990-08-23","value":27.3},{"date":"1990-08-24","value":27.2749},{"date":"1990-08-28","value":27.28},{"date":"1990-08-29","value":27.287},{"date":"1990-08-31","value":27.2925},{"date":"1990-09-04","value":27.2945},{"date":"1990-09-05","value":27.3},{"date":"1990-09-06","value":27.301},{"date":"1990-09-07","value":27.301},{"date":"1990-09-10","value":27.311},{"date":"1990-09-11","value":27.3098},{"date":"1990-09-12","value":27.3103},{"date":"1990-09-13","value":27.3235},{"date":"1990-09-14","value":27.2975},{"date":"1990-09-17","value":27.2975},{"date":"1990-09-18","value":27.299},{"date":"1990-09-19","value":27.292},{"date":"1990-09-20","value":27.297},{"date":"1990-09-21","value":27.293},{"date":"1990-09-24","value":27.295},{"date":"1990-09-25","value":27.31},{"date":"1990-09-26","value":27.299},{"date":"1990-09-27","value":27.301},{"date":"1990-10-01","value":27.2915},{"date":"1990-10-02","value":27.29},{"date":"1990-10-04","value":27.2815},{"date":"1990-10-05","value":27.2725},{"date":"1990-10-09","value":27.282},{"date":"1990-10-11","value":27.2945},{"date":"1990-10-12","value":27.3},{"date":"1990-10-15","value":27.291},{"date":"1990-10-16","value":27.295},{"date":"1990-10-17","value":27.296},{"date":"1990-10-18","value":27.3039},{"date":"1990-10-19","value":27.299},{"date":"1990-10-22","value":27.28},{"date":"1990-10-23","value":27.29},{"date":"1990-10-24","value":27.295},{"date":"1990-10-26","value":27.2851},{"date":"1990-10-29","value":27.2675},{"date":"1990-10-30","value":27.27},{"date":"1990-11-01","value":27.265},{"date":"1990-11-02","value":27.2645},{"date":"1990-11-05","value":27.2625},{"date":"1990-11-06","value":27.2595},{"date":"1990-11-07","value":27.267},{"date":"1990-11-08","value":27.265},{"date":"1990-11-09","value":27.265},{"date":"1990-11-13","value":27.2645},{"date":"1990-11-14","value":27.24},{"date":"1990-11-15","value":27.24},{"date":"1990-11-16","value":27.2475},{"date":"1990-11-19","value":27.2475},{"date":"1990-11-20","value":27.23},{"date":"1990-11-21","value":27.214},{"date":"1990-11-23","value":27.182},{"date":"1990-11-26","value":27.2275},{"date":"1990-11-27","value":27.23},{"date":"1990-11-28","value":27.22},{"date":"1990-11-29","value":27.229},{"date":"1990-11-30","value":27.277},{"date":"1990-12-03","value":27.2495},{"date":"1990-12-04","value":27.2745},{"date":"1990-12-05","value":27.2575},{"date":"1990-12-06","value":27.223},{"date":"1990-12-07","value":27.19},{"date":"1990-12-10","value":27.15},{"date":"1990-12-11","value":27.15},{"date":"1990-12-12","value":27.155},{"date":"1990-12-13","value":27.12},{"date":"1990-12-14","value":27.112},{"date":"1990-12-18","value":27.114},{"date":"1990-12-19","value":27.112},{"date":"1990-12-20","value":27.1025},{"date":"1990-12-26","value":27.1395},{"date":"1990-12-27","value":27.1125},{"date":"1990-12-28","value":27.129},{"date":"1991-01-03","value":27.1},{"date":"1991-01-04","value":27.12},{"date":"1991-01-07","value":27.12},{"date":"1991-01-08","value":27.14},{"date":"1991-01-09","value":27.1645},{"date":"1991-01-10","value":27.18},{"date":"1991-01-11","value":27.1765},{"date":"1991-01-14","value":27.255},{"date":"1991-01-15","value":27.381},{"date":"1991-01-16","value":27.3585},{"date":"1991-01-17","value":27.26},{"date":"1991-01-30","value":27.106},{"date":"1991-02-07","value":27.1},{"date":"1991-02-12","value":27.1175},{"date":"1991-03-15","value":27.2215},{"date":"1991-03-19","value":27.275},{"date":"1991-03-20","value":27.29},{"date":"1991-03-21","value":27.275},{"date":"1991-03-22","value":27.27},{"date":"1991-03-27","value":27.3675},{"date":"1991-03-28","value":27.48},{"date":"1991-04-01","value":27.4575},{"date":"1991-04-02","value":27.425},{"date":"1991-04-03","value":27.42},{"date":"1991-04-08","value":27.355},{"date":"1991-04-09","value":27.21},{"date":"1991-04-10","value":27.1775},{"date":"1991-04-11","value":27.28},{"date":"1991-04-12","value":27.2765},{"date":"1991-04-15","value":27.25},{"date":"1991-04-16","value":27.271},{"date":"1991-04-17","value":27.27},{"date":"1991-04-18","value":27.3125},{"date":"1991-04-19","value":27.376},{"date":"1991-04-22","value":27.41},{"date":"1991-04-23","value":27.3675},{"date":"1991-04-24","value":27.34},{"date":"1991-04-25","value":27.36},{"date":"1991-04-26","value":27.36},{"date":"1991-04-29","value":27.3805},{"date":"1991-04-30","value":27.36},{"date":"1991-05-01","value":27.285},{"date":"1991-05-02","value":27.31},{"date":"1991-05-03","value":27.3},{"date":"1991-05-06","value":27.3},{"date":"1991-05-07","value":27.31},{"date":"1991-05-08","value":27.36},{"date":"1991-05-09","value":27.33},{"date":"1991-05-10","value":27.32},{"date":"1991-05-13","value":27.3225},{"date":"1991-05-14","value":27.301},{"date":"1991-05-15","value":27.306},{"date":"1991-05-16","value":27.2875},{"date":"1991-05-17","value":27.266},{"date":"1991-05-20","value":27.28},{"date":"1991-05-21","value":27.255},{"date":"1991-05-22","value":27.265},{"date":"1991-05-23","value":27.28},{"date":"1991-05-24","value":27.25},{"date":"1991-05-28","value":27.2475},{"date":"1991-05-29","value":27.225},{"date":"1991-05-30","value":27.207},{"date":"1991-05-31","value":27.1875},{"date":"1991-06-03","value":27.217},{"date":"1991-06-04","value":27.195},{"date":"1991-06-05","value":27.171},{"date":"1991-06-06","value":27.16},{"date":"1991-06-07","value":27.1625},{"date":"1991-06-10","value":27.1855},{"date":"1991-06-11","value":27.1845},{"date":"1991-06-12","value":27.1805},{"date":"1991-06-13","value":27.1905},{"date":"1991-06-14","value":27.191},{"date":"1991-06-18","value":27.155},{"date":"1991-06-19","value":27.17},{"date":"1991-06-20","value":27.18},{"date":"1991-06-21","value":27.177},{"date":"1991-06-24","value":27.155},{"date":"1991-06-25","value":27.134},{"date":"1991-06-26","value":27.116},{"date":"1991-06-27","value":27.12},{"date":"1991-06-28","value":27.1095},{"date":"1991-07-02","value":26.91},{"date":"1991-07-03","value":27.03},{"date":"1991-07-05","value":27.025},{"date":"1991-07-08","value":27.059},{"date":"1991-07-09","value":27.04},{"date":"1991-07-10","value":27.06},{"date":"1991-07-11","value":27.0175},{"date":"1991-07-12","value":27.0645},{"date":"1991-07-15","value":27.041},{"date":"1991-07-16","value":27.025},{"date":"1991-07-17","value":27.0125},{"date":"1991-07-18","value":26.968},{"date":"1991-07-19","value":26.96},{"date":"1991-07-22","value":26.935},{"date":"1991-07-23","value":26.962},{"date":"1991-07-24","value":26.945},{"date":"1991-07-25","value":26.9257},{"date":"1991-07-26","value":26.9135},{"date":"1991-07-29","value":26.9175},{"date":"1991-07-30","value":26.9},{"date":"1991-07-31","value":26.9045},{"date":"1991-08-01","value":26.84},{"date":"1991-08-02","value":26.8},{"date":"1991-08-05","value":26.746},{"date":"1991-08-06","value":26.75},{"date":"1991-08-07","value":26.778},{"date":"1991-08-08","value":26.7805},{"date":"1991-08-09","value":26.7215},{"date":"1991-08-12","value":26.73},{"date":"1991-08-13","value":26.705},{"date":"1991-08-14","value":26.71},{"date":"1991-08-15","value":26.7135},{"date":"1991-08-16","value":26.707},{"date":"1991-08-19","value":26.7125},{"date":"1991-08-20","value":26.74},{"date":"1991-08-21","value":26.706},{"date":"1991-08-22","value":26.7},{"date":"1991-08-23","value":26.7025},{"date":"1991-08-26","value":26.7035},{"date":"1991-08-27","value":26.705},{"date":"1991-08-28","value":26.7},{"date":"1991-08-29","value":26.7},{"date":"1991-08-30","value":26.7},{"date":"1991-09-03","value":26.68},{"date":"1991-09-04","value":26.6025},{"date":"1991-09-05","value":26.5105},{"date":"1991-09-06","value":26.52},{"date":"1991-09-09","value":26.565},{"date":"1991-09-10","value":26.58},{"date":"1991-09-11","value":26.57},{"date":"1991-09-12","value":26.545},{"date":"1991-09-13","value":26.545},{"date":"1991-09-16","value":26.483},{"date":"1991-09-17","value":26.485},{"date":"1991-09-18","value":26.501},{"date":"1991-09-19","value":26.61},{"date":"1991-09-20","value":26.65},{"date":"1991-09-24","value":26.58},{"date":"1991-09-25","value":26.6},{"date":"1991-09-26","value":26.5825},{"date":"1991-09-27","value":26.53},{"date":"1991-09-30","value":26.475},{"date":"1991-10-01","value":26.49},{"date":"1991-10-02","value":26.4805},{"date":"1991-10-03","value":26.46},{"date":"1991-10-04","value":26.42},{"date":"1991-10-07","value":26.38},{"date":"1991-10-08","value":26.48},{"date":"1991-10-09","value":26.425},{"date":"1991-10-15","value":26.38},{"date":"1991-10-16","value":26.376},{"date":"1991-10-17","value":26.415},{"date":"1991-10-18","value":26.41},{"date":"1991-10-21","value":26.396},{"date":"1991-10-22","value":26.414},{"date":"1991-10-23","value":26.375},{"date":"1991-10-24","value":26.3715},{"date":"1991-10-28","value":26.386},{"date":"1991-10-29","value":26.365},{"date":"1991-10-30","value":26.28},{"date":"1991-11-01","value":26.2525},{"date":"1991-11-04","value":26.16},{"date":"1991-11-05","value":26.179},{"date":"1991-11-07","value":26.1325},{"date":"1991-11-08","value":26.1165},{"date":"1991-11-13","value":26.024},{"date":"1991-11-14","value":25.9},{"date":"1991-11-15","value":25.92},{"date":"1991-11-18","value":25.9445},{"date":"1991-11-19","value":25.955},{"date":"1991-11-20","value":25.965},{"date":"1991-11-21","value":25.934},{"date":"1991-11-22","value":25.92},{"date":"1991-11-25","value":25.85},{"date":"1991-11-26","value":25.785},{"date":"1991-11-27","value":25.77},{"date":"1991-11-29","value":25.7725},{"date":"1991-12-02","value":25.775},{"date":"1991-12-03","value":25.825},{"date":"1991-12-04","value":25.7775},{"date":"1991-12-05","value":25.77},{"date":"1991-12-06","value":25.7725},{"date":"1991-12-09","value":25.7525},{"date":"1991-12-10","value":25.751},{"date":"1991-12-11","value":25.7525},{"date":"1991-12-12","value":25.75},{"date":"1991-12-13","value":25.75},{"date":"1991-12-16","value":25.7525},{"date":"1991-12-17","value":25.75},{"date":"1991-12-18","value":25.75},{"date":"1991-12-19","value":25.75},{"date":"1991-12-20","value":25.75},{"date":"1991-12-23","value":25.75},{"date":"1991-12-24","value":25.7525},{"date":"1991-12-26","value":25.75},{"date":"1991-12-27","value":25.7525},{"date":"1991-12-30","value":25.7505},{"date":"1991-12-31","value":25.7475},{"date":"1992-01-06","value":25.51},{"date":"1992-01-07","value":25.15},{"date":"1992-01-08","value":25.254},{"date":"1992-01-09","value":25.135},{"date":"1992-01-10","value":25.2595},{"date":"1992-01-13","value":25.2275},{"date":"1992-01-14","value":25.21},{"date":"1992-01-15","value":25.195},{"date":"1992-01-16","value":25.177},{"date":"1992-01-17","value":25.1875},{"date":"1992-01-21","value":25.135},{"date":"1992-01-22","value":25.1295},{"date":"1992-01-23","value":25.135},{"date":"1992-01-24","value":25.08},{"date":"1992-01-27","value":25.015},{"date":"1992-01-28","value":25},{"date":"1992-01-29","value":25.005},{"date":"1992-01-30","value":25.01},{"date":"1992-01-31","value":25.035},{"date":"1992-02-07","value":25},{"date":"1992-02-10","value":25.0145},{"date":"1992-02-11","value":25.02},{"date":"1992-02-12","value":25.009},{"date":"1992-02-13","value":24.9705},{"date":"1992-02-14","value":24.99},{"date":"1992-02-18","value":25.0275},{"date":"1992-02-19","value":25.065},{"date":"1992-02-20","value":25.075},{"date":"1992-02-21","value":25.0605},{"date":"1992-02-24","value":25.0705},{"date":"1992-02-25","value":25.079},{"date":"1992-02-26","value":25.0825},{"date":"1992-02-27","value":25.11},{"date":"1992-02-28","value":25.1545},{"date":"1992-03-02","value":25.191},{"date":"1992-03-03","value":25.277},{"date":"1992-03-04","value":25.296},{"date":"1992-03-05","value":25.266},{"date":"1992-03-09","value":25.275},{"date":"1992-03-10","value":25.2725},{"date":"1992-03-11","value":25.3295},{"date":"1992-03-12","value":25.347},{"date":"1992-03-13","value":25.3695},{"date":"1992-03-16","value":25.439},{"date":"1992-03-17","value":25.4525},{"date":"1992-03-18","value":25.48},{"date":"1992-03-19","value":25.47},{"date":"1992-03-20","value":25.49},{"date":"1992-03-23","value":25.562},{"date":"1992-03-24","value":25.555},{"date":"1992-03-25","value":25.5},{"date":"1992-03-26","value":25.51},{"date":"1992-03-27","value":25.54},{"date":"1992-03-31","value":25.508},{"date":"1992-04-01","value":25.45},{"date":"1992-04-02","value":25.5},{"date":"1992-04-06","value":25.46},{"date":"1992-04-07","value":25.405},{"date":"1992-04-08","value":25.235},{"date":"1992-04-09","value":25.265},{"date":"1992-04-10","value":25.299},{"date":"1992-04-13","value":25.3},{"date":"1992-04-14","value":25.308},{"date":"1992-04-15","value":25.255},{"date":"1992-04-16","value":25.29},{"date":"1992-04-17","value":25.2945},{"date":"1992-04-21","value":25.3075},{"date":"1992-04-22","value":25.26},{"date":"1992-04-23","value":25.263},{"date":"1992-04-24","value":25.2695},{"date":"1992-04-27","value":25.27},{"date":"1992-04-28","value":25.2695},{"date":"1992-04-29","value":25.236},{"date":"1992-04-30","value":25.2215},{"date":"1992-05-01","value":25.181},{"date":"1992-05-04","value":25.15},{"date":"1992-05-05","value":25.122},{"date":"1992-05-06","value":25.07},{"date":"1992-05-07","value":25.03},{"date":"1992-05-08","value":25.115},{"date":"1992-05-11","value":25.0675},{"date":"1992-05-12","value":25.0625},{"date":"1992-05-13","value":24.91},{"date":"1992-05-14","value":24.962},{"date":"1992-05-15","value":24.975},{"date":"1992-05-18","value":25},{"date":"1992-05-19","value":25.002},{"date":"1992-05-20","value":24.9945},{"date":"1992-05-21","value":24.9775},{"date":"1992-05-22","value":24.9965},{"date":"1992-05-26","value":24.944},{"date":"1992-05-27","value":24.918},{"date":"1992-05-28","value":24.9275},{"date":"1992-05-29","value":24.91},{"date":"1992-06-01","value":24.905},{"date":"1992-06-02","value":24.93},{"date":"1992-06-03","value":24.935},{"date":"1992-06-04","value":24.9165},{"date":"1992-06-08","value":24.905},{"date":"1992-06-10","value":24.729},{"date":"1992-06-11","value":24.755},{"date":"1992-06-12","value":24.7425},{"date":"1992-06-15","value":24.737},{"date":"1992-06-16","value":24.74},{"date":"1992-06-17","value":24.759},{"date":"1992-06-18","value":24.735},{"date":"1992-06-19","value":24.729},{"date":"1992-06-22","value":24.7425},{"date":"1992-06-23","value":24.733},{"date":"1992-06-24","value":24.7225},{"date":"1992-06-25","value":24.699},{"date":"1992-06-26","value":24.645},{"date":"1992-06-29","value":24.68},{"date":"1992-06-30","value":24.65},{"date":"1992-07-02","value":24.62},{"date":"1992-07-03","value":24.52},{"date":"1992-07-06","value":24.6},{"date":"1992-07-07","value":24.5495},{"date":"1992-07-08","value":24.53},{"date":"1992-07-09","value":24.507},{"date":"1992-07-10","value":24.598},{"date":"1992-07-13","value":24.78},{"date":"1992-07-14","value":24.85},{"date":"1992-07-15","value":24.91},{"date":"1992-07-16","value":24.81},{"date":"1992-07-17","value":24.77},{"date":"1992-07-20","value":24.799},{"date":"1992-07-21","value":24.829},{"date":"1992-07-22","value":24.8415},{"date":"1992-07-23","value":24.9125},{"date":"1992-07-24","value":24.942},{"date":"1992-07-27","value":24.988},{"date":"1992-07-28","value":24.985},{"date":"1992-07-29","value":24.972},{"date":"1992-07-30","value":24.947},{"date":"1992-07-31","value":24.96},{"date":"1992-08-03","value":24.96},{"date":"1992-08-04","value":24.97},{"date":"1992-08-05","value":25.02},{"date":"1992-08-06","value":25.0755},{"date":"1992-08-07","value":25.119},{"date":"1992-08-10","value":25.12},{"date":"1992-08-11","value":25.11},{"date":"1992-08-12","value":25.142},{"date":"1992-08-13","value":25.15},{"date":"1992-08-14","value":25.1295},{"date":"1992-08-17","value":25.13},{"date":"1992-08-18","value":25.195},{"date":"1992-08-19","value":25.205},{"date":"1992-08-20","value":25.185},{"date":"1992-08-21","value":25.1725},{"date":"1992-08-24","value":25.135},{"date":"1992-08-25","value":25.1585},{"date":"1992-08-26","value":25.16},{"date":"1992-08-27","value":25.154},{"date":"1992-08-28","value":25.135},{"date":"1992-08-31","value":25.1},{"date":"1992-09-01","value":25.111},{"date":"1992-09-02","value":25.087},{"date":"1992-09-03","value":25.1},{"date":"1992-09-04","value":25.146},{"date":"1992-09-08","value":25.15},{"date":"1992-09-09","value":25.18},{"date":"1992-09-10","value":25.2475},{"date":"1992-09-14","value":25.34},{"date":"1992-09-15","value":25.258},{"date":"1992-09-16","value":25.274},{"date":"1992-09-17","value":25.294},{"date":"1992-09-18","value":25.281},{"date":"1992-09-21","value":25.278},{"date":"1992-09-22","value":25.284},{"date":"1992-09-23","value":25.2855},{"date":"1992-09-24","value":25.283},{"date":"1992-09-25","value":25.276},{"date":"1992-09-29","value":25.2475},{"date":"1992-09-30","value":25.189},{"date":"1992-10-01","value":25.1605},{"date":"1992-10-02","value":25.1855},{"date":"1992-10-05","value":25.2065},{"date":"1992-10-06","value":25.23},{"date":"1992-10-07","value":25.2395},{"date":"1992-10-08","value":25.254},{"date":"1992-10-09","value":25.267},{"date":"1992-10-13","value":25.246},{"date":"1992-10-14","value":25.25},{"date":"1992-10-15","value":25.245},{"date":"1992-10-16","value":25.27},{"date":"1992-10-19","value":25.2865},{"date":"1992-10-20","value":25.3055},{"date":"1992-10-21","value":25.32},{"date":"1992-10-22","value":25.3145},{"date":"1992-10-23","value":25.325},{"date":"1992-10-27","value":25.3725},{"date":"1992-10-28","value":25.3505},{"date":"1992-10-29","value":25.37},{"date":"1992-10-30","value":25.361},{"date":"1992-11-02","value":25.3725},{"date":"1992-11-03","value":25.392},{"date":"1992-11-04","value":25.3875},{"date":"1992-11-05","value":25.3875},{"date":"1992-11-06","value":25.44},{"date":"1992-11-09","value":25.415},{"date":"1992-11-10","value":25.4525},{"date":"1992-11-13","value":25},{"date":"1992-11-16","value":25.44},{"date":"1992-11-17","value":25.4565},{"date":"1992-11-18","value":25.4415},{"date":"1992-11-19","value":25.42},{"date":"1992-11-20","value":25.4175},{"date":"1992-11-23","value":25.456},{"date":"1992-11-24","value":25.455},{"date":"1992-11-25","value":25.45},{"date":"1992-11-27","value":25.445},{"date":"1992-11-30","value":25.452},{"date":"1992-12-01","value":25.449},{"date":"1992-12-02","value":25.441},{"date":"1992-12-04","value":25.4475},{"date":"1992-12-07","value":25.46},{"date":"1992-12-08","value":25.456},{"date":"1992-12-09","value":25.46},{"date":"1992-12-10","value":25.46},{"date":"1992-12-11","value":25.465},{"date":"1992-12-14","value":25.465},{"date":"1992-12-15","value":25.4685},{"date":"1992-12-16","value":25.467},{"date":"1992-12-17","value":25.465},{"date":"1992-12-18","value":25.467},{"date":"1992-12-21","value":25.4665},{"date":"1992-12-22","value":25.445},{"date":"1992-12-23","value":25.44},{"date":"1992-12-28","value":25.4375},{"date":"1992-12-29","value":25.4375},{"date":"1992-12-30","value":25.43},{"date":"1992-12-31","value":25.4025},{"date":"1993-01-05","value":25.405},{"date":"1993-01-06","value":25.4265},{"date":"1993-01-07","value":25.4105},{"date":"1993-01-08","value":25.4225},{"date":"1993-01-11","value":25.45},{"date":"1993-01-12","value":25.445},{"date":"1993-01-13","value":25.441},{"date":"1993-01-14","value":25.45},{"date":"1993-01-15","value":25.436},{"date":"1993-01-19","value":25.499},{"date":"1993-01-27","value":25.51},{"date":"1993-01-28","value":25.49},{"date":"1993-01-29","value":25.4895},{"date":"1993-02-01","value":25.487},{"date":"1993-02-02","value":25.547},{"date":"1993-02-03","value":25.56},{"date":"1993-02-04","value":25.615},{"date":"1993-02-05","value":25.735},{"date":"1993-02-08","value":26.01},{"date":"1993-02-09","value":25.963},{"date":"1993-02-10","value":25.948},{"date":"1993-02-11","value":25.935},{"date":"1993-02-12","value":25.935},{"date":"1993-02-16","value":25.9775},{"date":"1993-02-17","value":25.96},{"date":"1993-02-18","value":25.9545},{"date":"1993-02-19","value":25.943},{"date":"1993-02-22","value":25.946},{"date":"1993-02-23","value":25.9455},{"date":"1993-02-24","value":25.895},{"date":"1993-02-25","value":25.7955},{"date":"1993-02-26","value":25.7525},{"date":"1993-03-01","value":25.8505},{"date":"1993-03-02","value":25.89},{"date":"1993-03-03","value":25.8915},{"date":"1993-03-04","value":25.84},{"date":"1993-03-05","value":25.857},{"date":"1993-03-08","value":25.9},{"date":"1993-03-09","value":25.939},{"date":"1993-03-10","value":25.98},{"date":"1993-03-12","value":25.9815},{"date":"1993-03-15","value":26.075},{"date":"1993-03-16","value":26.1},{"date":"1993-03-17","value":26.115},{"date":"1993-03-18","value":26.1075},{"date":"1993-03-19","value":26.115},{"date":"1993-03-22","value":26.125},{"date":"1993-03-23","value":26.12},{"date":"1993-03-24","value":26.135},{"date":"1993-03-25","value":26.13},{"date":"1993-03-26","value":26.13},{"date":"1993-03-30","value":26.16},{"date":"1993-03-31","value":26.11},{"date":"1993-04-01","value":26.069},{"date":"1993-04-02","value":26.0535},{"date":"1993-04-08","value":26.1025},{"date":"1993-04-09","value":26.1},{"date":"1993-04-12","value":26.03},{"date":"1993-04-13","value":26.065},{"date":"1993-04-14","value":26.1},{"date":"1993-04-15","value":26.06},{"date":"1993-04-16","value":26.04},{"date":"1993-04-19","value":25.9505},{"date":"1993-04-20","value":25.935},{"date":"1993-04-21","value":25.88},{"date":"1993-04-22","value":25.9},{"date":"1993-04-23","value":25.93},{"date":"1993-04-26","value":25.9415},{"date":"1993-04-27","value":25.918},{"date":"1993-04-28","value":25.9},{"date":"1993-04-29","value":25.871},{"date":"1993-04-30","value":25.905},{"date":"1993-05-03","value":25.9225},{"date":"1993-05-04","value":25.899},{"date":"1993-05-05","value":25.91},{"date":"1993-05-06","value":25.9},{"date":"1993-05-07","value":25.904},{"date":"1993-05-10","value":25.9475},{"date":"1993-05-11","value":25.963},{"date":"1993-05-12","value":25.97},{"date":"1993-05-13","value":25.95},{"date":"1993-05-14","value":25.96},{"date":"1993-05-17","value":25.94},{"date":"1993-05-18","value":25.975},{"date":"1993-05-19","value":25.955},{"date":"1993-05-20","value":25.96},{"date":"1993-05-21","value":25.9735},{"date":"1993-05-24","value":26.0445},{"date":"1993-05-26","value":26.1575},{"date":"1993-05-27","value":26.149},{"date":"1993-05-28","value":26.1005},{"date":"1993-06-01","value":26.136},{"date":"1993-06-02","value":26.1105},{"date":"1993-06-04","value":26.1425},{"date":"1993-06-07","value":26.154},{"date":"1993-06-09","value":26.169},{"date":"1993-06-10","value":26.166},{"date":"1993-06-14","value":26.1795},{"date":"1993-06-15","value":26.179},{"date":"1993-06-16","value":26.1895},{"date":"1993-06-17","value":26.2305},{"date":"1993-06-18","value":26.29},{"date":"1993-06-21","value":26.388},{"date":"1993-06-22","value":26.3975},{"date":"1993-06-23","value":26.4315},{"date":"1993-06-25","value":26.405},{"date":"1993-06-28","value":26.42},{"date":"1993-06-29","value":26.42},{"date":"1993-06-30","value":26.39},{"date":"1993-07-02","value":26.414},{"date":"1993-07-07","value":26.53},{"date":"1993-07-08","value":26.52},{"date":"1993-07-09","value":26.529},{"date":"1993-07-12","value":26.581},{"date":"1993-07-13","value":26.5675},{"date":"1993-07-14","value":26.555},{"date":"1993-07-15","value":26.5325},{"date":"1993-07-21","value":26.565},{"date":"1993-07-26","value":26.9585},{"date":"1993-07-27","value":26.9555},{"date":"1993-07-28","value":26.955},{"date":"1993-07-29","value":26.946},{"date":"1993-07-30","value":26.9405},{"date":"1993-08-02","value":26.9395},{"date":"1993-08-03","value":26.9385},{"date":"1993-08-04","value":26.9485},{"date":"1993-08-05","value":26.9475},{"date":"1993-08-06","value":26.939},{"date":"1993-08-09","value":26.949},{"date":"1993-08-10","value":26.955},{"date":"1993-08-11","value":26.95},{"date":"1993-08-12","value":26.951},{"date":"1993-08-13","value":26.95},{"date":"1993-08-16","value":26.959},{"date":"1993-08-17","value":26.9535},{"date":"1993-08-18","value":26.955},{"date":"1993-08-19","value":26.954},{"date":"1993-08-20","value":26.955},{"date":"1993-08-23","value":26.957},{"date":"1993-08-24","value":26.9585},{"date":"1993-08-25","value":26.96},{"date":"1993-08-26","value":26.956},{"date":"1993-08-27","value":26.956},{"date":"1993-08-30","value":26.9325},{"date":"1993-08-31","value":26.936},{"date":"1993-09-01","value":26.959},{"date":"1993-09-02","value":26.956},{"date":"1993-09-03","value":26.9575},{"date":"1993-09-07","value":26.9425},{"date":"1993-09-08","value":26.946},{"date":"1993-09-09","value":26.9465},{"date":"1993-09-10","value":26.944},{"date":"1993-09-13","value":26.939},{"date":"1993-09-14","value":26.9395},{"date":"1993-09-15","value":26.941},{"date":"1993-09-16","value":26.9375},{"date":"1993-09-17","value":26.943},{"date":"1993-09-20","value":26.837},{"date":"1993-09-21","value":26.865},{"date":"1993-09-22","value":26.905},{"date":"1993-09-23","value":26.946},{"date":"1993-09-24","value":26.93},{"date":"1993-09-27","value":26.9375},{"date":"1993-09-29","value":26.918},{"date":"1993-10-01","value":26.8405},{"date":"1993-10-04","value":26.847},{"date":"1993-10-05","value":26.85},{"date":"1993-10-06","value":26.8375},{"date":"1993-10-07","value":26.8375},{"date":"1993-10-08","value":26.85},{"date":"1993-10-12","value":26.8505},{"date":"1993-10-13","value":26.845},{"date":"1993-10-14","value":26.845},{"date":"1993-10-15","value":26.87},{"date":"1993-10-18","value":26.8765},{"date":"1993-10-19","value":26.8765},{"date":"1993-10-20","value":26.876},{"date":"1993-10-21","value":26.882},{"date":"1993-10-22","value":26.9115},{"date":"1993-10-26","value":26.89},{"date":"1993-10-27","value":26.8945},{"date":"1993-10-28","value":26.892},{"date":"1993-10-29","value":26.8545},{"date":"1993-11-02","value":26.8415},{"date":"1993-11-03","value":26.8525},{"date":"1993-11-04","value":26.856},{"date":"1993-11-05","value":26.875},{"date":"1993-11-08","value":26.871},{"date":"1993-11-09","value":26.865},{"date":"1993-11-10","value":26.873},{"date":"1993-11-12","value":26.8725},{"date":"1993-11-15","value":26.853},{"date":"1993-11-16","value":26.861},{"date":"1993-11-17","value":26.903},{"date":"1993-11-18","value":26.88},{"date":"1993-11-19","value":26.8805},{"date":"1993-11-22","value":26.9},{"date":"1993-11-23","value":26.8985},{"date":"1993-11-24","value":26.9215},{"date":"1993-11-26","value":26.915},{"date":"1993-11-29","value":26.94},{"date":"1993-11-30","value":26.934},{"date":"1993-12-01","value":26.9265},{"date":"1993-12-02","value":26.916},{"date":"1993-12-03","value":26.908},{"date":"1993-12-06","value":26.883},{"date":"1993-12-07","value":26.89},{"date":"1993-12-08","value":26.879},{"date":"1993-12-09","value":26.862},{"date":"1993-12-10","value":26.8455},{"date":"1993-12-13","value":26.835},{"date":"1993-12-14","value":26.8275},{"date":"1993-12-15","value":26.7705},{"date":"1993-12-16","value":26.7055},{"date":"1993-12-17","value":26.62},{"date":"1993-12-20","value":26.69},{"date":"1993-12-21","value":26.75},{"date":"1993-12-22","value":26.75},{"date":"1993-12-23","value":26.698},{"date":"1993-12-24","value":26.659},{"date":"1993-12-27","value":26.66},{"date":"1993-12-28","value":26.65},{"date":"1993-12-29","value":26.644},{"date":"1993-12-30","value":26.6765},{"date":"1993-12-31","value":26.626},{"date":"1994-01-03","value":26.626},{"date":"1994-01-05","value":26.57},{"date":"1994-01-06","value":26.569},{"date":"1994-01-07","value":26.599},{"date":"1994-01-10","value":26.471},{"date":"1994-01-11","value":26.529},{"date":"1994-01-12","value":26.559},{"date":"1994-01-13","value":26.51},{"date":"1994-01-14","value":26.495},{"date":"1994-01-18","value":26.425},{"date":"1994-01-19","value":26.449},{"date":"1994-01-20","value":26.4555},{"date":"1994-01-21","value":26.434},{"date":"1994-01-24","value":26.47},{"date":"1994-01-25","value":26.465},{"date":"1994-01-26","value":26.4675},{"date":"1994-01-27","value":26.4355},{"date":"1994-01-28","value":26.455},{"date":"1994-01-31","value":26.42},{"date":"1994-02-01","value":26.4345},{"date":"1994-02-02","value":26.435},{"date":"1994-02-07","value":26.3975},{"date":"1994-02-14","value":26.4075},{"date":"1994-02-15","value":26.359},{"date":"1994-02-16","value":26.3925},{"date":"1994-02-17","value":26.3975},{"date":"1994-02-18","value":26.4095},{"date":"1994-02-22","value":26.47},{"date":"1994-02-23","value":26.5425},{"date":"1994-02-24","value":26.495},{"date":"1994-02-25","value":26.5},{"date":"1994-02-28","value":26.4825},{"date":"1994-03-01","value":26.496},{"date":"1994-03-02","value":26.478},{"date":"1994-03-03","value":26.4515},{"date":"1994-03-04","value":26.428},{"date":"1994-03-07","value":26.395},{"date":"1994-03-08","value":26.44},{"date":"1994-03-09","value":26.39},{"date":"1994-03-10","value":26.4185},{"date":"1994-03-11","value":26.375},{"date":"1994-03-14","value":26.39},{"date":"1994-03-15","value":26.402},{"date":"1994-03-16","value":26.4235},{"date":"1994-03-17","value":26.4185},{"date":"1994-03-18","value":26.385},{"date":"1994-03-21","value":26.405},{"date":"1994-03-22","value":26.4225},{"date":"1994-03-23","value":26.41},{"date":"1994-03-24","value":26.45},{"date":"1994-03-25","value":26.425},{"date":"1994-03-28","value":26.41},{"date":"1994-03-29","value":26.41},{"date":"1994-03-30","value":26.37},{"date":"1994-03-31","value":26.33},{"date":"1994-04-01","value":26.36},{"date":"1994-04-04","value":26.39},{"date":"1994-04-05","value":26.39},{"date":"1994-04-06","value":26.34},{"date":"1994-04-07","value":26.37},{"date":"1994-04-08","value":26.38},{"date":"1994-04-11","value":26.38},{"date":"1994-04-12","value":26.39},{"date":"1994-04-13","value":26.38},{"date":"1994-04-14","value":26.37},{"date":"1994-04-15","value":26.38},{"date":"1994-04-18","value":26.39},{"date":"1994-04-19","value":26.4},{"date":"1994-04-20","value":26.39},{"date":"1994-04-21","value":26.39},{"date":"1994-04-22","value":26.38},{"date":"1994-04-25","value":26.41},{"date":"1994-04-26","value":26.4},{"date":"1994-04-27","value":26.4},{"date":"1994-04-28","value":26.45},{"date":"1994-04-29","value":26.42},{"date":"1994-05-02","value":26.42},{"date":"1994-05-03","value":26.46},{"date":"1994-05-04","value":26.46},{"date":"1994-05-05","value":26.53},{"date":"1994-05-06","value":26.55},{"date":"1994-05-09","value":26.64},{"date":"1994-05-10","value":26.77},{"date":"1994-05-11","value":26.78},{"date":"1994-05-12","value":26.88},{"date":"1994-05-13","value":26.82},{"date":"1994-05-16","value":26.81},{"date":"1994-05-17","value":26.86},{"date":"1994-05-18","value":26.86},{"date":"1994-05-19","value":26.8},{"date":"1994-05-20","value":26.88},{"date":"1994-05-23","value":26.86},{"date":"1994-05-24","value":26.98},{"date":"1994-05-25","value":27.04},{"date":"1994-05-26","value":27.09},{"date":"1994-05-27","value":27.08},{"date":"1994-05-31","value":27.06},{"date":"1994-06-01","value":27.08},{"date":"1994-06-02","value":27.03},{"date":"1994-06-03","value":27.075},{"date":"1994-06-06","value":27.0845},{"date":"1994-06-07","value":27.09},{"date":"1994-06-08","value":27.0777},{"date":"1994-06-09","value":27.09},{"date":"1994-06-10","value":27.0582},{"date":"1994-06-13","value":27.0547},{"date":"1994-06-14","value":27.0452},{"date":"1994-06-15","value":27.0477},{"date":"1994-06-16","value":27.0502},{"date":"1994-06-17","value":27.0527},{"date":"1994-06-20","value":27.0487},{"date":"1994-06-21","value":27.04},{"date":"1994-06-22","value":26.9528},{"date":"1994-06-23","value":26.98},{"date":"1994-06-24","value":27.02},{"date":"1994-06-27","value":26.9122},{"date":"1994-06-28","value":26.9182},{"date":"1994-06-29","value":26.8657},{"date":"1994-06-30","value":26.8137},{"date":"1994-07-01","value":26.8245},{"date":"1994-07-05","value":26.76},{"date":"1994-07-06","value":26.73},{"date":"1994-07-07","value":26.77},{"date":"1994-07-08","value":26.74},{"date":"1994-07-11","value":26.74},{"date":"1994-07-12","value":26.6972},{"date":"1994-07-13","value":26.6312},{"date":"1994-07-14","value":26.63},{"date":"1994-07-15","value":26.5762},{"date":"1994-07-18","value":26.59},{"date":"1994-07-19","value":26.59},{"date":"1994-07-20","value":26.68},{"date":"1994-07-21","value":26.65},{"date":"1994-07-22","value":26.67},{"date":"1994-07-25","value":26.5502},{"date":"1994-07-26","value":26.6092},{"date":"1994-07-27","value":26.5967},{"date":"1994-07-28","value":26.5402},{"date":"1994-07-29","value":26.5812},{"date":"1994-08-01","value":26.5402},{"date":"1994-08-02","value":26.6},{"date":"1994-08-03","value":26.57},{"date":"1994-08-04","value":26.57},{"date":"1994-08-05","value":26.51},{"date":"1994-08-08","value":26.4807},{"date":"1994-08-09","value":26.4557},{"date":"1994-08-10","value":26.4652},{"date":"1994-08-11","value":26.4642},{"date":"1994-08-12","value":26.4522},{"date":"1994-08-15","value":26.48},{"date":"1994-08-16","value":26.48},{"date":"1994-08-17","value":26.49},{"date":"1994-08-18","value":26.47},{"date":"1994-08-19","value":26.44},{"date":"1994-08-22","value":26.38},{"date":"1994-08-23","value":26.345},{"date":"1994-08-24","value":26.325},{"date":"1994-08-25","value":26.22},{"date":"1994-08-26","value":26.27},{"date":"1994-08-29","value":26.25},{"date":"1994-08-30","value":26.18},{"date":"1994-08-31","value":26.2},{"date":"1994-09-01","value":26.243},{"date":"1994-09-02","value":26.24},{"date":"1994-09-06","value":26.21},{"date":"1994-09-07","value":26.21},{"date":"1994-09-08","value":26.2},{"date":"1994-09-09","value":26.2},{"date":"1994-09-12","value":26.21},{"date":"1994-09-13","value":26.21},{"date":"1994-09-14","value":26.2},{"date":"1994-09-15","value":26.21},{"date":"1994-09-16","value":26.22},{"date":"1994-09-19","value":26.23},{"date":"1994-09-20","value":26.23},{"date":"1994-09-21","value":26.24},{"date":"1994-09-22","value":26.19},{"date":"1994-09-23","value":26.19},{"date":"1994-09-26","value":26.16},{"date":"1994-09-27","value":26.22},{"date":"1994-09-28","value":26.22},{"date":"1994-09-29","value":26.17},{"date":"1994-09-30","value":26.2},{"date":"1994-10-03","value":26.22},{"date":"1994-10-04","value":26.19},{"date":"1994-10-05","value":26.19},{"date":"1994-10-06","value":26.18},{"date":"1994-10-07","value":26.16},{"date":"1994-10-11","value":26.21},{"date":"1994-10-12","value":26.22},{"date":"1994-10-13","value":26.19},{"date":"1994-10-14","value":26.17},{"date":"1994-10-17","value":26.12},{"date":"1994-10-18","value":26.13},{"date":"1994-10-19","value":26.11},{"date":"1994-10-20","value":26.1},{"date":"1994-10-21","value":26.03},{"date":"1994-10-24","value":26.06},{"date":"1994-10-25","value":26.07},{"date":"1994-10-26","value":26.09},{"date":"1994-10-27","value":26.08},{"date":"1994-10-28","value":26.06},{"date":"1994-10-31","value":26.05},{"date":"1994-11-01","value":26.02},{"date":"1994-11-02","value":26.03},{"date":"1994-11-03","value":26.04},{"date":"1994-11-04","value":26.05},{"date":"1994-11-07","value":26.06},{"date":"1994-11-08","value":26.07},{"date":"1994-11-09","value":26.07},{"date":"1994-11-10","value":26.11},{"date":"1994-11-14","value":26.2},{"date":"1994-11-15","value":26.21},{"date":"1994-11-16","value":26.29},{"date":"1994-11-17","value":26.23},{"date":"1994-11-18","value":26.31},{"date":"1994-11-21","value":26.39},{"date":"1994-11-22","value":26.37},{"date":"1994-11-23","value":26.28},{"date":"1994-11-25","value":26.22},{"date":"1994-11-28","value":26.29},{"date":"1994-11-29","value":26.25},{"date":"1994-11-30","value":26.27},{"date":"1994-12-01","value":26.3},{"date":"1994-12-02","value":26.35},{"date":"1994-12-05","value":26.32},{"date":"1994-12-06","value":26.32},{"date":"1994-12-07","value":26.3},{"date":"1994-12-08","value":26.33},{"date":"1994-12-09","value":26.37},{"date":"1994-12-12","value":26.42},{"date":"1994-12-13","value":26.4},{"date":"1994-12-14","value":26.42},{"date":"1994-12-15","value":26.36},{"date":"1994-12-16","value":26.41},{"date":"1994-12-19","value":26.45},{"date":"1994-12-20","value":26.43},{"date":"1994-12-21","value":26.4},{"date":"1994-12-22","value":26.42},{"date":"1994-12-23","value":26.42},{"date":"1994-12-27","value":26.45},{"date":"1994-12-28","value":26.45},{"date":"1994-12-29","value":26.39},{"date":"1994-12-30","value":26.29},{"date":"1995-01-03","value":26.23},{"date":"1995-01-04","value":26.24},{"date":"1995-01-05","value":26.35},{"date":"1995-01-06","value":26.28},{"date":"1995-01-09","value":26.37},{"date":"1995-01-10","value":26.32},{"date":"1995-01-11","value":26.33},{"date":"1995-01-12","value":26.3},{"date":"1995-01-13","value":26.32},{"date":"1995-01-17","value":26.32},{"date":"1995-01-18","value":26.3},{"date":"1995-01-19","value":26.3},{"date":"1995-01-20","value":26.29},{"date":"1995-01-23","value":26.31},{"date":"1995-01-24","value":26.28},{"date":"1995-01-25","value":26.27},{"date":"1995-01-26","value":26.27},{"date":"1995-01-27","value":26.29},{"date":"1995-01-30","value":26.31},{"date":"1995-01-31","value":26.31},{"date":"1995-02-01","value":26.31},{"date":"1995-02-02","value":26.29},{"date":"1995-02-03","value":26.3},{"date":"1995-02-06","value":26.29},{"date":"1995-02-07","value":26.29},{"date":"1995-02-08","value":26.31},{"date":"1995-02-09","value":26.29},{"date":"1995-02-10","value":26.33},{"date":"1995-02-13","value":26.37},{"date":"1995-02-14","value":26.38},{"date":"1995-02-15","value":26.38},{"date":"1995-02-16","value":26.37},{"date":"1995-02-17","value":26.38},{"date":"1995-02-21","value":26.36},{"date":"1995-02-22","value":26.36},{"date":"1995-02-23","value":26.36},{"date":"1995-02-24","value":26.37},{"date":"1995-02-27","value":26.34},{"date":"1995-02-28","value":26.36},{"date":"1995-03-01","value":26.38},{"date":"1995-03-02","value":26.37},{"date":"1995-03-03","value":26.34},{"date":"1995-03-06","value":26.25},{"date":"1995-03-07","value":26.23},{"date":"1995-03-08","value":26},{"date":"1995-03-09","value":26.09},{"date":"1995-03-10","value":26.11},{"date":"1995-03-13","value":26.12},{"date":"1995-03-14","value":26.11},{"date":"1995-03-15","value":26.1},{"date":"1995-03-16","value":26.06},{"date":"1995-03-17","value":26.02},{"date":"1995-03-20","value":25.97},{"date":"1995-03-21","value":26.01},{"date":"1995-03-22","value":26.03},{"date":"1995-03-23","value":26.01},{"date":"1995-03-24","value":26.01},{"date":"1995-03-27","value":26.06},{"date":"1995-03-28","value":26.04},{"date":"1995-03-29","value":26.05},{"date":"1995-03-30","value":25.99},{"date":"1995-03-31","value":26},{"date":"1995-04-03","value":25.94},{"date":"1995-04-04","value":25.94},{"date":"1995-04-05","value":25.94},{"date":"1995-04-06","value":25.9},{"date":"1995-04-07","value":25.68},{"date":"1995-04-10","value":25.17},{"date":"1995-04-11","value":25.3},{"date":"1995-04-12","value":25.4},{"date":"1995-04-13","value":25.35},{"date":"1995-04-14","value":25.36},{"date":"1995-04-17","value":25.35},{"date":"1995-04-18","value":25.35},{"date":"1995-04-19","value":25.31},{"date":"1995-04-20","value":25.37},{"date":"1995-04-21","value":25.41},{"date":"1995-04-24","value":25.4},{"date":"1995-04-25","value":25.41},{"date":"1995-04-26","value":25.41},{"date":"1995-04-27","value":25.42},{"date":"1995-04-28","value":25.41},{"date":"1995-05-01","value":25.4},{"date":"1995-05-02","value":25.4},{"date":"1995-05-03","value":25.4},{"date":"1995-05-04","value":25.41},{"date":"1995-05-05","value":25.41},{"date":"1995-05-08","value":25.41},{"date":"1995-05-09","value":25.41},{"date":"1995-05-10","value":25.41},{"date":"1995-05-11","value":25.41},{"date":"1995-05-12","value":25.41},{"date":"1995-05-15","value":25.5},{"date":"1995-05-16","value":25.58},{"date":"1995-05-17","value":25.59},{"date":"1995-05-18","value":25.65},{"date":"1995-05-19","value":25.65},{"date":"1995-05-22","value":25.78},{"date":"1995-05-23","value":25.83},{"date":"1995-05-24","value":25.84},{"date":"1995-05-25","value":25.77},{"date":"1995-05-26","value":25.4},{"date":"1995-05-30","value":25.58},{"date":"1995-05-31","value":25.58},{"date":"1995-06-01","value":25.7},{"date":"1995-06-02","value":25.71},{"date":"1995-06-05","value":25.67},{"date":"1995-06-06","value":25.74},{"date":"1995-06-07","value":25.69},{"date":"1995-06-08","value":25.69},{"date":"1995-06-09","value":25.69},{"date":"1995-06-12","value":25.73},{"date":"1995-06-13","value":25.75},{"date":"1995-06-14","value":25.8},{"date":"1995-06-15","value":25.78},{"date":"1995-06-16","value":25.79},{"date":"1995-06-19","value":25.88},{"date":"1995-06-20","value":25.91},{"date":"1995-06-21","value":25.88},{"date":"1995-06-22","value":25.84},{"date":"1995-06-23","value":25.79},{"date":"1995-06-26","value":25.84},{"date":"1995-06-27","value":25.87},{"date":"1995-06-28","value":25.85},{"date":"1995-06-29","value":25.82},{"date":"1995-06-30","value":25.83},{"date":"1995-07-03","value":25.9},{"date":"1995-07-05","value":25.88},{"date":"1995-07-06","value":25.88},{"date":"1995-07-07","value":25.93},{"date":"1995-07-10","value":26.21},{"date":"1995-07-11","value":26.17},{"date":"1995-07-12","value":26.18},{"date":"1995-07-13","value":26.21},{"date":"1995-07-14","value":26.18},{"date":"1995-07-17","value":26.3},{"date":"1995-07-18","value":26.4},{"date":"1995-07-19","value":26.39},{"date":"1995-07-20","value":26.38},{"date":"1995-07-21","value":26.42},{"date":"1995-07-24","value":26.5},{"date":"1995-07-25","value":26.59},{"date":"1995-07-26","value":26.7},{"date":"1995-07-27","value":26.44},{"date":"1995-07-28","value":26.42},{"date":"1995-07-31","value":26.48},{"date":"1995-08-01","value":26.64},{"date":"1995-08-02","value":26.68},{"date":"1995-08-03","value":26.8},{"date":"1995-08-04","value":26.6},{"date":"1995-08-07","value":26.94},{"date":"1995-08-08","value":26.92},{"date":"1995-08-09","value":26.95},{"date":"1995-08-10","value":26.97},{"date":"1995-08-11","value":27.4},{"date":"1995-08-14","value":27.32},{"date":"1995-08-15","value":27.29},{"date":"1995-08-16","value":27.5},{"date":"1995-08-17","value":27.47},{"date":"1995-08-18","value":27.45},{"date":"1995-08-21","value":27.46},{"date":"1995-08-22","value":27.5},{"date":"1995-08-23","value":27.49},{"date":"1995-08-24","value":27.47},{"date":"1995-08-25","value":27.48},{"date":"1995-08-28","value":27.5},{"date":"1995-08-29","value":27.55},{"date":"1995-08-30","value":27.5},{"date":"1995-08-31","value":27.5},{"date":"1995-09-01","value":27.5},{"date":"1995-09-05","value":27.49},{"date":"1995-09-06","value":27.5},{"date":"1995-09-07","value":27.5},{"date":"1995-09-08","value":27.5},{"date":"1995-09-11","value":27.49},{"date":"1995-09-12","value":27.5},{"date":"1995-09-13","value":27.5},{"date":"1995-09-14","value":27.5},{"date":"1995-09-15","value":27.5},{"date":"1995-09-18","value":27.5},{"date":"1995-09-19","value":27.5},{"date":"1995-09-20","value":27.48},{"date":"1995-09-21","value":27.46},{"date":"1995-09-22","value":27.46},{"date":"1995-09-25","value":27.37},{"date":"1995-09-26","value":27.34},{"date":"1995-09-27","value":27.24},{"date":"1995-09-28","value":27.24},{"date":"1995-09-29","value":27.07},{"date":"1995-10-02","value":26.9},{"date":"1995-10-03","value":26.76},{"date":"1995-10-04","value":26.86},{"date":"1995-10-05","value":26.81},{"date":"1995-10-06","value":26.91},{"date":"1995-10-10","value":26.9},{"date":"1995-10-11","value":26.91},{"date":"1995-10-12","value":26.91},{"date":"1995-10-13","value":26.9},{"date":"1995-10-16","value":26.93},{"date":"1995-10-17","value":26.97},{"date":"1995-10-18","value":26.96},{"date":"1995-10-19","value":27},{"date":"1995-10-20","value":26.99},{"date":"1995-10-23","value":26.95},{"date":"1995-10-24","value":26.93},{"date":"1995-10-25","value":26.93},{"date":"1995-10-26","value":26.96},{"date":"1995-10-27","value":26.96},{"date":"1995-10-30","value":27},{"date":"1995-10-31","value":26.99},{"date":"1995-11-01","value":27.09},{"date":"1995-11-02","value":27.19},{"date":"1995-11-03","value":27.24},{"date":"1995-11-06","value":27.21},{"date":"1995-11-07","value":27.22},{"date":"1995-11-08","value":27.22},{"date":"1995-11-09","value":27.22},{"date":"1995-11-10","value":27.19},{"date":"1995-11-13","value":27.2},{"date":"1995-11-14","value":27.26},{"date":"1995-11-15","value":27.24},{"date":"1995-11-16","value":27.26},{"date":"1995-11-17","value":27.27},{"date":"1995-11-20","value":27.34},{"date":"1995-11-21","value":27.32},{"date":"1995-11-22","value":27.34},{"date":"1995-11-24","value":27.31},{"date":"1995-11-27","value":27.31},{"date":"1995-11-28","value":27.32},{"date":"1995-11-29","value":27.32},{"date":"1995-11-30","value":27.32},{"date":"1995-12-01","value":27.36},{"date":"1995-12-04","value":27.31},{"date":"1995-12-05","value":27.29},{"date":"1995-12-06","value":27.3},{"date":"1995-12-07","value":27.3},{"date":"1995-12-08","value":27.3},{"date":"1995-12-11","value":27.31},{"date":"1995-12-12","value":27.31},{"date":"1995-12-13","value":27.32},{"date":"1995-12-14","value":27.32},{"date":"1995-12-15","value":27.33},{"date":"1995-12-18","value":27.35},{"date":"1995-12-19","value":27.34},{"date":"1995-12-20","value":27.34},{"date":"1995-12-21","value":27.34},{"date":"1995-12-22","value":27.29},{"date":"1995-12-26","value":27.3},{"date":"1995-12-27","value":27.3},{"date":"1995-12-28","value":27.29},{"date":"1995-12-29","value":27.29},{"date":"1996-01-02","value":27.27},{"date":"1996-01-03","value":27.27},{"date":"1996-01-04","value":27.33},{"date":"1996-01-05","value":27.32},{"date":"1996-01-08","value":27.38},{"date":"1996-01-09","value":27.39},{"date":"1996-01-10","value":27.39},{"date":"1996-01-11","value":27.41},{"date":"1996-01-12","value":27.38},{"date":"1996-01-16","value":27.4},{"date":"1996-01-17","value":27.43},{"date":"1996-01-18","value":27.42},{"date":"1996-01-19","value":27.43},{"date":"1996-01-22","value":27.44},{"date":"1996-01-23","value":27.44},{"date":"1996-01-24","value":27.46},{"date":"1996-01-25","value":27.46},{"date":"1996-01-26","value":27.46},{"date":"1996-01-29","value":27.49},{"date":"1996-01-30","value":27.48},{"date":"1996-01-31","value":27.47},{"date":"1996-02-01","value":27.49},{"date":"1996-02-02","value":27.48},{"date":"1996-02-05","value":27.47},{"date":"1996-02-06","value":27.48},{"date":"1996-02-07","value":27.48},{"date":"1996-02-08","value":27.48},{"date":"1996-02-09","value":27.48},{"date":"1996-02-12","value":27.47},{"date":"1996-02-13","value":27.48},{"date":"1996-02-14","value":27.46},{"date":"1996-02-15","value":27.47},{"date":"1996-02-16","value":27.49},{"date":"1996-02-20","value":27.49},{"date":"1996-02-21","value":27.49},{"date":"1996-02-22","value":27.49},{"date":"1996-02-23","value":27.49},{"date":"1996-02-26","value":27.5},{"date":"1996-02-27","value":27.5},{"date":"1996-02-28","value":27.5},{"date":"1996-02-29","value":27.5},{"date":"1996-03-01","value":27.5},{"date":"1996-03-04","value":27.5},{"date":"1996-03-05","value":27.5},{"date":"1996-03-06","value":27.5},{"date":"1996-03-07","value":27.5},{"date":"1996-03-08","value":27.5},{"date":"1996-03-11","value":27.5},{"date":"1996-03-12","value":27.5},{"date":"1996-03-13","value":27.5},{"date":"1996-03-14","value":27.5},{"date":"1996-03-15","value":27.47},{"date":"1996-03-18","value":27.45},{"date":"1996-03-19","value":27.32},{"date":"1996-03-20","value":27.2},{"date":"1996-03-21","value":27.27},{"date":"1996-03-22","value":27.3},{"date":"1996-03-25","value":27.31},{"date":"1996-03-26","value":27.25},{"date":"1996-03-27","value":27.28},{"date":"1996-03-28","value":27.25},{"date":"1996-03-29","value":27.3},{"date":"1996-04-01","value":27.24},{"date":"1996-04-02","value":27.24},{"date":"1996-04-03","value":27.24},{"date":"1996-04-04","value":27.24},{"date":"1996-04-05","value":27.19},{"date":"1996-04-08","value":27.17},{"date":"1996-04-09","value":27.19},{"date":"1996-04-10","value":27.18},{"date":"1996-04-11","value":27.18},{"date":"1996-04-12","value":27.18},{"date":"1996-04-15","value":27.16},{"date":"1996-04-16","value":27.16},{"date":"1996-04-17","value":27.16},{"date":"1996-04-18","value":27.15},{"date":"1996-04-19","value":27.15},{"date":"1996-04-22","value":27.16},{"date":"1996-04-23","value":27.18},{"date":"1996-04-24","value":27.22},{"date":"1996-04-25","value":27.2},{"date":"1996-04-26","value":27.2},{"date":"1996-04-29","value":27.17},{"date":"1996-04-30","value":27.17},{"date":"1996-05-01","value":27.17},{"date":"1996-05-02","value":27.17},{"date":"1996-05-03","value":27.17},{"date":"1996-05-06","value":27.18},{"date":"1996-05-07","value":27.17},{"date":"1996-05-08","value":27.17},{"date":"1996-05-09","value":27.18},{"date":"1996-05-10","value":27.18},{"date":"1996-05-13","value":27.18},{"date":"1996-05-14","value":27.2},{"date":"1996-05-15","value":27.21},{"date":"1996-05-16","value":27.22},{"date":"1996-05-17","value":27.24},{"date":"1996-05-20","value":27.32},{"date":"1996-05-21","value":27.33},{"date":"1996-05-22","value":27.34},{"date":"1996-05-23","value":27.3},{"date":"1996-05-24","value":27.95},{"date":"1996-05-28","value":27.91},{"date":"1996-05-29","value":27.79},{"date":"1996-05-30","value":27.68},{"date":"1996-05-31","value":27.68},{"date":"1996-06-03","value":27.69},{"date":"1996-06-04","value":27.76},{"date":"1996-06-05","value":27.77},{"date":"1996-06-06","value":27.68},{"date":"1996-06-07","value":27.73},{"date":"1996-06-10","value":27.74},{"date":"1996-06-11","value":27.75},{"date":"1996-06-12","value":27.74},{"date":"1996-06-13","value":27.66},{"date":"1996-06-14","value":27.61},{"date":"1996-06-17","value":27.67},{"date":"1996-06-18","value":27.65},{"date":"1996-06-19","value":27.65},{"date":"1996-06-20","value":27.65},{"date":"1996-06-21","value":27.62},{"date":"1996-06-24","value":27.63},{"date":"1996-06-25","value":27.69},{"date":"1996-06-26","value":27.64},{"date":"1996-06-27","value":27.6},{"date":"1996-06-28","value":27.55},{"date":"1996-07-01","value":27.54},{"date":"1996-07-02","value":27.51},{"date":"1996-07-03","value":27.58},{"date":"1996-07-05","value":27.57},{"date":"1996-07-08","value":27.68},{"date":"1996-07-09","value":27.55},{"date":"1996-07-10","value":27.6},{"date":"1996-07-11","value":27.61},{"date":"1996-07-12","value":27.56},{"date":"1996-07-15","value":27.65},{"date":"1996-07-16","value":27.57},{"date":"1996-07-17","value":27.58},{"date":"1996-07-18","value":27.59},{"date":"1996-07-19","value":27.56},{"date":"1996-07-22","value":27.56},{"date":"1996-07-23","value":27.57},{"date":"1996-07-24","value":27.56},{"date":"1996-07-25","value":27.51},{"date":"1996-07-26","value":27.65},{"date":"1996-07-29","value":27.55},{"date":"1996-07-30","value":27.52},{"date":"1996-07-31","value":27.53},{"date":"1996-08-01","value":27.52},{"date":"1996-08-02","value":27.51},{"date":"1996-08-05","value":27.5},{"date":"1996-08-06","value":27.48},{"date":"1996-08-07","value":27.49},{"date":"1996-08-08","value":27.51},{"date":"1996-08-09","value":27.47},{"date":"1996-08-12","value":27.5},{"date":"1996-08-13","value":27.51},{"date":"1996-08-14","value":27.49},{"date":"1996-08-15","value":27.49},{"date":"1996-08-16","value":27.49},{"date":"1996-08-19","value":27.49},{"date":"1996-08-20","value":27.53},{"date":"1996-08-21","value":27.51},{"date":"1996-08-22","value":27.51},{"date":"1996-08-23","value":27.5},{"date":"1996-08-26","value":27.48},{"date":"1996-08-27","value":27.48},{"date":"1996-08-28","value":27.5},{"date":"1996-08-29","value":27.49},{"date":"1996-08-30","value":27.47},{"date":"1996-09-03","value":27.52},{"date":"1996-09-04","value":27.5},{"date":"1996-09-05","value":27.5},{"date":"1996-09-06","value":27.5},{"date":"1996-09-09","value":27.49},{"date":"1996-09-10","value":27.5},{"date":"1996-09-11","value":27.5},{"date":"1996-09-12","value":27.5},{"date":"1996-09-13","value":27.5},{"date":"1996-09-16","value":27.5},{"date":"1996-09-17","value":27.51},{"date":"1996-09-18","value":27.5},{"date":"1996-09-19","value":27.51},{"date":"1996-09-20","value":27.51},{"date":"1996-09-23","value":27.51},{"date":"1996-09-24","value":27.5},{"date":"1996-09-25","value":27.48},{"date":"1996-09-26","value":27.49},{"date":"1996-09-27","value":27.49},{"date":"1996-09-30","value":27.49},{"date":"1996-10-01","value":27.49},{"date":"1996-10-02","value":27.5},{"date":"1996-10-03","value":27.5},{"date":"1996-10-04","value":27.5},{"date":"1996-10-07","value":27.5},{"date":"1996-10-08","value":27.51},{"date":"1996-10-09","value":27.51},{"date":"1996-10-10","value":27.51},{"date":"1996-10-11","value":27.49},{"date":"1996-10-15","value":27.5},{"date":"1996-10-16","value":27.51},{"date":"1996-10-17","value":27.5},{"date":"1996-10-18","value":27.51},{"date":"1996-10-21","value":27.51},{"date":"1996-10-22","value":27.57},{"date":"1996-10-23","value":27.63},{"date":"1996-10-24","value":27.58},{"date":"1996-10-25","value":27.6},{"date":"1996-10-28","value":27.6},{"date":"1996-10-29","value":27.57},{"date":"1996-10-30","value":27.56},{"date":"1996-10-31","value":27.56},{"date":"1996-11-01","value":27.53},{"date":"1996-11-04","value":27.52},{"date":"1996-11-05","value":27.52},{"date":"1996-11-06","value":27.55},{"date":"1996-11-07","value":27.52},{"date":"1996-11-08","value":27.54},{"date":"1996-11-12","value":27.52},{"date":"1996-11-13","value":27.52},{"date":"1996-11-14","value":27.52},{"date":"1996-11-15","value":27.52},{"date":"1996-11-18","value":27.52},{"date":"1996-11-19","value":27.52},{"date":"1996-11-20","value":27.52},{"date":"1996-11-21","value":27.52},{"date":"1996-11-22","value":27.52},{"date":"1996-11-25","value":27.52},{"date":"1996-11-26","value":27.52},{"date":"1996-11-27","value":27.52},{"date":"1996-11-29","value":27.49},{"date":"1996-12-02","value":27.5},{"date":"1996-12-03","value":27.51},{"date":"1996-12-04","value":27.52},{"date":"1996-12-05","value":27.52},{"date":"1996-12-06","value":27.52},{"date":"1996-12-09","value":27.52},{"date":"1996-12-10","value":27.52},{"date":"1996-12-11","value":27.52},{"date":"1996-12-12","value":27.52},{"date":"1996-12-13","value":27.52},{"date":"1996-12-16","value":27.52},{"date":"1996-12-17","value":27.52},{"date":"1996-12-18","value":27.51},{"date":"1996-12-19","value":27.51},{"date":"1996-12-20","value":27.51},{"date":"1996-12-23","value":27.5},{"date":"1996-12-24","value":27.52},{"date":"1996-12-26","value":27.52},{"date":"1996-12-27","value":27.52},{"date":"1996-12-30","value":27.52},{"date":"1996-12-31","value":27.52},{"date":"1997-01-02","value":27.52},{"date":"1997-01-03","value":27.52},{"date":"1997-01-06","value":27.52},{"date":"1997-01-07","value":27.52},{"date":"1997-01-08","value":27.52},{"date":"1997-01-09","value":27.52},{"date":"1997-01-10","value":27.52},{"date":"1997-01-13","value":27.5},{"date":"1997-01-14","value":27.46},{"date":"1997-01-15","value":27.39},{"date":"1997-01-16","value":27.34},{"date":"1997-01-17","value":27.41},{"date":"1997-01-21","value":27.49},{"date":"1997-01-22","value":27.52},{"date":"1997-01-23","value":27.46},{"date":"1997-01-24","value":27.48},{"date":"1997-01-27","value":27.47},{"date":"1997-01-28","value":27.47},{"date":"1997-01-29","value":27.47},{"date":"1997-01-30","value":27.46},{"date":"1997-01-31","value":27.45},{"date":"1997-02-03","value":27.46},{"date":"1997-02-04","value":27.46},{"date":"1997-02-05","value":27.52},{"date":"1997-02-06","value":27.52},{"date":"1997-02-07","value":27.54},{"date":"1997-02-10","value":27.53},{"date":"1997-02-11","value":27.56},{"date":"1997-02-12","value":27.56},{"date":"1997-02-13","value":27.56},{"date":"1997-02-14","value":27.56},{"date":"1997-02-18","value":27.67},{"date":"1997-02-19","value":27.6},{"date":"1997-02-20","value":27.64},{"date":"1997-02-21","value":27.61},{"date":"1997-02-24","value":27.57},{"date":"1997-02-25","value":27.57},{"date":"1997-02-26","value":27.52},{"date":"1997-02-27","value":27.54},{"date":"1997-02-28","value":27.54},{"date":"1997-03-03","value":27.55},{"date":"1997-03-04","value":27.54},{"date":"1997-03-05","value":27.54},{"date":"1997-03-06","value":27.53},{"date":"1997-03-07","value":27.52},{"date":"1997-03-10","value":27.54},{"date":"1997-03-11","value":27.54},{"date":"1997-03-12","value":27.56},{"date":"1997-03-13","value":27.55},{"date":"1997-03-14","value":27.55},{"date":"1997-03-17","value":27.54},{"date":"1997-03-18","value":27.54},{"date":"1997-03-19","value":27.54},{"date":"1997-03-20","value":27.54},{"date":"1997-03-21","value":27.56},{"date":"1997-03-24","value":27.56},{"date":"1997-03-25","value":27.59},{"date":"1997-03-26","value":27.6},{"date":"1997-03-27","value":27.56},{"date":"1997-03-28","value":27.56},{"date":"1997-03-31","value":27.56},{"date":"1997-04-01","value":27.56},{"date":"1997-04-02","value":27.56},{"date":"1997-04-03","value":27.57},{"date":"1997-04-04","value":27.57},{"date":"1997-04-07","value":27.57},{"date":"1997-04-08","value":27.6},{"date":"1997-04-09","value":27.62},{"date":"1997-04-10","value":27.59},{"date":"1997-04-11","value":27.66},{"date":"1997-04-14","value":27.64},{"date":"1997-04-15","value":27.62},{"date":"1997-04-16","value":27.62},{"date":"1997-04-17","value":27.66},{"date":"1997-04-18","value":27.65},{"date":"1997-04-21","value":27.65},{"date":"1997-04-22","value":27.66},{"date":"1997-04-23","value":27.65},{"date":"1997-04-24","value":27.67},{"date":"1997-04-25","value":27.65},{"date":"1997-04-28","value":27.69},{"date":"1997-04-29","value":27.69},{"date":"1997-04-30","value":27.68},{"date":"1997-05-01","value":27.68},{"date":"1997-05-02","value":27.69},{"date":"1997-05-05","value":27.75},{"date":"1997-05-06","value":27.76},{"date":"1997-05-07","value":27.76},{"date":"1997-05-08","value":27.71},{"date":"1997-05-09","value":27.71},{"date":"1997-05-12","value":27.78},{"date":"1997-05-13","value":27.8},{"date":"1997-05-14","value":27.79},{"date":"1997-05-15","value":27.81},{"date":"1997-05-16","value":27.76},{"date":"1997-05-19","value":27.78},{"date":"1997-05-20","value":27.78},{"date":"1997-05-21","value":27.83},{"date":"1997-05-22","value":27.83},{"date":"1997-05-23","value":27.85},{"date":"1997-05-27","value":27.86},{"date":"1997-05-28","value":27.9},{"date":"1997-05-29","value":27.89},{"date":"1997-05-30","value":27.89},{"date":"1997-06-02","value":27.89},{"date":"1997-06-03","value":27.9},{"date":"1997-06-04","value":27.92},{"date":"1997-06-05","value":27.92},{"date":"1997-06-06","value":27.92},{"date":"1997-06-09","value":27.9},{"date":"1997-06-10","value":27.89},{"date":"1997-06-11","value":27.9},{"date":"1997-06-12","value":27.9},{"date":"1997-06-13","value":27.91},{"date":"1997-06-16","value":27.92},{"date":"1997-06-17","value":27.94},{"date":"1997-06-18","value":27.93},{"date":"1997-06-19","value":27.95},{"date":"1997-06-20","value":27.95},{"date":"1997-06-23","value":27.92},{"date":"1997-06-24","value":27.9},{"date":"1997-06-25","value":27.88},{"date":"1997-06-26","value":27.86},{"date":"1997-06-27","value":27.84},{"date":"1997-06-30","value":27.82},{"date":"1997-07-01","value":27.82},{"date":"1997-07-02","value":27.87},{"date":"1997-07-03","value":27.89},{"date":"1997-07-07","value":27.92},{"date":"1997-07-08","value":27.94},{"date":"1997-07-09","value":27.95},{"date":"1997-07-10","value":27.87},{"date":"1997-07-11","value":27.87},{"date":"1997-07-14","value":27.94},{"date":"1997-07-15","value":27.96},{"date":"1997-07-16","value":27.97},{"date":"1997-07-17","value":27.97},{"date":"1997-07-18","value":27.96},{"date":"1997-07-21","value":27.94},{"date":"1997-07-22","value":27.96},{"date":"1997-07-23","value":27.98},{"date":"1997-07-24","value":27.97},{"date":"1997-07-25","value":27.98},{"date":"1997-07-28","value":28},{"date":"1997-07-29","value":28.25},{"date":"1997-07-30","value":28.8},{"date":"1997-07-31","value":28.9},{"date":"1997-08-01","value":28.9},{"date":"1997-08-04","value":28.75},{"date":"1997-08-05","value":28.75},{"date":"1997-08-06","value":28.75},{"date":"1997-08-07","value":28.8},{"date":"1997-08-08","value":28.85},{"date":"1997-08-11","value":28.85},{"date":"1997-08-12","value":28.95},{"date":"1997-08-13","value":28.85},{"date":"1997-08-14","value":28.85},{"date":"1997-08-15","value":28.9},{"date":"1997-08-18","value":28.8},{"date":"1997-08-19","value":28.8},{"date":"1997-08-20","value":28.85},{"date":"1997-08-21","value":28.85},{"date":"1997-08-22","value":28.8},{"date":"1997-08-25","value":28.8},{"date":"1997-08-26","value":28.8},{"date":"1997-08-27","value":28.78},{"date":"1997-08-28","value":28.8},{"date":"1997-08-29","value":28.82},{"date":"1997-09-02","value":28.9},{"date":"1997-09-03","value":28.9},{"date":"1997-09-04","value":28.75},{"date":"1997-09-05","value":28.7},{"date":"1997-09-08","value":28.9},{"date":"1997-09-09","value":28.9},{"date":"1997-09-10","value":28.7},{"date":"1997-09-11","value":28.7},{"date":"1997-09-12","value":28.7},{"date":"1997-09-15","value":28.7},{"date":"1997-09-16","value":28.7},{"date":"1997-09-17","value":28.65},{"date":"1997-09-18","value":28.7},{"date":"1997-09-19","value":28.7},{"date":"1997-09-22","value":28.7},{"date":"1997-09-23","value":28.66},{"date":"1997-09-24","value":28.66},{"date":"1997-09-25","value":28.66},{"date":"1997-09-26","value":28.76},{"date":"1997-09-29","value":28.66},{"date":"1997-09-30","value":28.66},{"date":"1997-10-01","value":28.66},{"date":"1997-10-02","value":28.7},{"date":"1997-10-03","value":28.68},{"date":"1997-10-06","value":28.65},{"date":"1997-10-07","value":28.55},{"date":"1997-10-08","value":28.58},{"date":"1997-10-09","value":28.5},{"date":"1997-10-10","value":28.57},{"date":"1997-10-14","value":28.53},{"date":"1997-10-15","value":28.54},{"date":"1997-10-16","value":28.56},{"date":"1997-10-17","value":29.75},{"date":"1997-10-20","value":30.75},{"date":"1997-10-21","value":30.8},{"date":"1997-10-22","value":30.8},{"date":"1997-10-23","value":30.5},{"date":"1997-10-24","value":30.7},{"date":"1997-10-27","value":30.8},{"date":"1997-10-28","value":31},{"date":"1997-10-29","value":31.3},{"date":"1997-10-30","value":31.2},{"date":"1997-10-31","value":31.2},{"date":"1997-11-03","value":31.4},{"date":"1997-11-04","value":30.85},{"date":"1997-11-05","value":30.6},{"date":"1997-11-06","value":30.8},{"date":"1997-11-07","value":31},{"date":"1997-11-10","value":31.05},{"date":"1997-11-12","value":31.2},{"date":"1997-11-13","value":31.3},{"date":"1997-11-14","value":31.5},{"date":"1997-11-17","value":31.8},{"date":"1997-11-18","value":32},{"date":"1997-11-19","value":33.25},{"date":"1997-11-20","value":33},{"date":"1997-11-21","value":32.4},{"date":"1997-11-24","value":32.5},{"date":"1997-11-25","value":32.75},{"date":"1997-11-26","value":32.55},{"date":"1997-11-28","value":32.35},{"date":"1997-12-01","value":32.45},{"date":"1997-12-02","value":32.45},{"date":"1997-12-03","value":32.5},{"date":"1997-12-04","value":32.2},{"date":"1997-12-05","value":32.45},{"date":"1997-12-08","value":32.15},{"date":"1997-12-09","value":32.15},{"date":"1997-12-10","value":32.55},{"date":"1997-12-11","value":32.9},{"date":"1997-12-12","value":32.75},{"date":"1997-12-15","value":32.15},{"date":"1997-12-16","value":32.15},{"date":"1997-12-17","value":32.6},{"date":"1997-12-18","value":32.35},{"date":"1997-12-19","value":32.35},{"date":"1997-12-22","value":32.35},{"date":"1997-12-23","value":32.7},{"date":"1997-12-24","value":32.7},{"date":"1997-12-26","value":32.8},{"date":"1997-12-29","value":32.8},{"date":"1997-12-30","value":32.75},{"date":"1997-12-31","value":32.8},{"date":"1998-01-02","value":33.1},{"date":"1998-01-05","value":33.6},{"date":"1998-01-06","value":33.95},{"date":"1998-01-07","value":34.5},{"date":"1998-01-08","value":34.8},{"date":"1998-01-09","value":34.4},{"date":"1998-01-12","value":34.7},{"date":"1998-01-13","value":34.7},{"date":"1998-01-14","value":34.3},{"date":"1998-01-15","value":34.15},{"date":"1998-01-16","value":33.9},{"date":"1998-01-20","value":33.8},{"date":"1998-01-21","value":33.49},{"date":"1998-01-22","value":33.85},{"date":"1998-01-23","value":34.15},{"date":"1998-01-26","value":34.1},{"date":"1998-01-27","value":34.2},{"date":"1998-01-28","value":34.2},{"date":"1998-01-29","value":34.2},{"date":"1998-01-30","value":34.25},{"date":"1998-02-02","value":33.5},{"date":"1998-02-03","value":33.25},{"date":"1998-02-04","value":34.05},{"date":"1998-02-05","value":32.95},{"date":"1998-02-06","value":32.95},{"date":"1998-02-09","value":33.15},{"date":"1998-02-10","value":32.95},{"date":"1998-02-11","value":32.8},{"date":"1998-02-12","value":32.9},{"date":"1998-02-13","value":32.85},{"date":"1998-02-17","value":33.05},{"date":"1998-02-18","value":32.97},{"date":"1998-02-19","value":32.85},{"date":"1998-02-20","value":32.9},{"date":"1998-02-23","value":32.95},{"date":"1998-02-24","value":32.8},{"date":"1998-02-25","value":32.6},{"date":"1998-02-26","value":32.35},{"date":"1998-02-27","value":32.2},{"date":"1998-03-02","value":32.1},{"date":"1998-03-03","value":32.1},{"date":"1998-03-04","value":32.05},{"date":"1998-03-05","value":32.2},{"date":"1998-03-06","value":32.25},{"date":"1998-03-09","value":32.25},{"date":"1998-03-10","value":32.4},{"date":"1998-03-11","value":32.35},{"date":"1998-03-12","value":32.45},{"date":"1998-03-13","value":32.5},{"date":"1998-03-16","value":32.5},{"date":"1998-03-17","value":32.6},{"date":"1998-03-18","value":32.9},{"date":"1998-03-19","value":32.85},{"date":"1998-03-20","value":32.85},{"date":"1998-03-23","value":32.8},{"date":"1998-03-24","value":32.75},{"date":"1998-03-25","value":32.7},{"date":"1998-03-26","value":32.59},{"date":"1998-03-27","value":32.63},{"date":"1998-03-30","value":32.75},{"date":"1998-03-31","value":32.95},{"date":"1998-04-01","value":32.9},{"date":"1998-04-02","value":32.95},{"date":"1998-04-03","value":32.9},{"date":"1998-04-06","value":32.9},{"date":"1998-04-07","value":33.1},{"date":"1998-04-08","value":33.1},{"date":"1998-04-09","value":33.1},{"date":"1998-04-10","value":32.9},{"date":"1998-04-13","value":33.05},{"date":"1998-04-14","value":33},{"date":"1998-04-15","value":32.91},{"date":"1998-04-16","value":33},{"date":"1998-04-17","value":33.03},{"date":"1998-04-20","value":33.1},{"date":"1998-04-21","value":33.05},{"date":"1998-04-22","value":33.05},{"date":"1998-04-23","value":33.05},{"date":"1998-04-24","value":33.05},{"date":"1998-04-27","value":33.1},{"date":"1998-04-28","value":33.02},{"date":"1998-04-29","value":33.1},{"date":"1998-04-30","value":32.98},{"date":"1998-05-01","value":33.05},{"date":"1998-05-04","value":33.01},{"date":"1998-05-05","value":33.01},{"date":"1998-05-06","value":33.04},{"date":"1998-05-07","value":33.17},{"date":"1998-05-08","value":33.25},{"date":"1998-05-11","value":33.21},{"date":"1998-05-12","value":33.42},{"date":"1998-05-13","value":33.45},{"date":"1998-05-14","value":33.25},{"date":"1998-05-15","value":33.25},{"date":"1998-05-18","value":33.79},{"date":"1998-05-19","value":33.83},{"date":"1998-05-20","value":33.69},{"date":"1998-05-21","value":33.6},{"date":"1998-05-22","value":33.62},{"date":"1998-05-26","value":33.89},{"date":"1998-05-27","value":33.9},{"date":"1998-05-28","value":33.88},{"date":"1998-05-29","value":34},{"date":"1998-06-01","value":34.3},{"date":"1998-06-02","value":34.34},{"date":"1998-06-03","value":34.21},{"date":"1998-06-04","value":34.3},{"date":"1998-06-05","value":34.35},{"date":"1998-06-08","value":34.74},{"date":"1998-06-09","value":34.76},{"date":"1998-06-10","value":35},{"date":"1998-06-11","value":34.9},{"date":"1998-06-12","value":34.95},{"date":"1998-06-15","value":34.91},{"date":"1998-06-16","value":34.85},{"date":"1998-06-17","value":34.85},{"date":"1998-06-18","value":34.12},{"date":"1998-06-19","value":34.11},{"date":"1998-06-22","value":34.4},{"date":"1998-06-23","value":34.45},{"date":"1998-06-24","value":34.4},{"date":"1998-06-25","value":34.55},{"date":"1998-06-26","value":34.7},{"date":"1998-06-29","value":34.6},{"date":"1998-06-30","value":34.37},{"date":"1998-07-01","value":34.38},{"date":"1998-07-02","value":34.38},{"date":"1998-07-03","value":34.41},{"date":"1998-07-06","value":34.51},{"date":"1998-07-07","value":34.38},{"date":"1998-07-08","value":34.4},{"date":"1998-07-09","value":34.4},{"date":"1998-07-10","value":34.41},{"date":"1998-07-13","value":34.5},{"date":"1998-07-14","value":34.4},{"date":"1998-07-15","value":34.4},{"date":"1998-07-16","value":34.37},{"date":"1998-07-17","value":34.28},{"date":"1998-07-20","value":34.32},{"date":"1998-07-21","value":34.32},{"date":"1998-07-22","value":34.37},{"date":"1998-07-23","value":34.4},{"date":"1998-07-24","value":34.4},{"date":"1998-07-27","value":34.43},{"date":"1998-07-28","value":34.38},{"date":"1998-07-29","value":34.34},{"date":"1998-07-30","value":34.34},{"date":"1998-07-31","value":34.39},{"date":"1998-08-03","value":34.45},{"date":"1998-08-04","value":34.45},{"date":"1998-08-05","value":34.5},{"date":"1998-08-06","value":34.51},{"date":"1998-08-07","value":34.65},{"date":"1998-08-10","value":34.8},{"date":"1998-08-11","value":34.9},{"date":"1998-08-12","value":34.85},{"date":"1998-08-13","value":34.79},{"date":"1998-08-14","value":34.71},{"date":"1998-08-17","value":34.77},{"date":"1998-08-18","value":34.74},{"date":"1998-08-19","value":34.85},{"date":"1998-08-20","value":34.6},{"date":"1998-08-21","value":34.7},{"date":"1998-08-24","value":34.85},{"date":"1998-08-25","value":34.85},{"date":"1998-08-26","value":34.84},{"date":"1998-08-27","value":34.8},{"date":"1998-08-28","value":34.85},{"date":"1998-08-31","value":34.88},{"date":"1998-09-01","value":34.81},{"date":"1998-09-02","value":34.78},{"date":"1998-09-03","value":34.82},{"date":"1998-09-04","value":34.75},{"date":"1998-09-08","value":34.57},{"date":"1998-09-09","value":34.69},{"date":"1998-09-10","value":34.61},{"date":"1998-09-11","value":34.52},{"date":"1998-09-14","value":34.61},{"date":"1998-09-15","value":34.61},{"date":"1998-09-16","value":34.61},{"date":"1998-09-17","value":34.55},{"date":"1998-09-18","value":34.53},{"date":"1998-09-21","value":34.69},{"date":"1998-09-22","value":34.63},{"date":"1998-09-23","value":34.71},{"date":"1998-09-24","value":34.61},{"date":"1998-09-25","value":34.62},{"date":"1998-09-28","value":34.61},{"date":"1998-09-29","value":34.54},{"date":"1998-09-30","value":34.7},{"date":"1998-10-01","value":34.37},{"date":"1998-10-02","value":34.05},{"date":"1998-10-05","value":33.75},{"date":"1998-10-06","value":33.54},{"date":"1998-10-07","value":33.4},{"date":"1998-10-08","value":33},{"date":"1998-10-09","value":32.95},{"date":"1998-10-13","value":33.16},{"date":"1998-10-14","value":33.3},{"date":"1998-10-15","value":33.05},{"date":"1998-10-16","value":32.8},{"date":"1998-10-19","value":32.99},{"date":"1998-10-20","value":33},{"date":"1998-10-21","value":33},{"date":"1998-10-22","value":32.92},{"date":"1998-10-23","value":32.96},{"date":"1998-10-26","value":33},{"date":"1998-10-27","value":32.7},{"date":"1998-10-28","value":32.55},{"date":"1998-10-29","value":32.58},{"date":"1998-10-30","value":32.48},{"date":"1998-11-02","value":32.45},{"date":"1998-11-03","value":32.51},{"date":"1998-11-04","value":32.53},{"date":"1998-11-05","value":32.6},{"date":"1998-11-06","value":32.65},{"date":"1998-11-09","value":32.68},{"date":"1998-11-10","value":32.85},{"date":"1998-11-12","value":32.75},{"date":"1998-11-13","value":32.73},{"date":"1998-11-16","value":32.6},{"date":"1998-11-17","value":32.55},{"date":"1998-11-18","value":32.65},{"date":"1998-11-19","value":32.6},{"date":"1998-11-20","value":32.65},{"date":"1998-11-23","value":32.5},{"date":"1998-11-24","value":32.55},{"date":"1998-11-25","value":32.55},{"date":"1998-11-27","value":32.55},{"date":"1998-11-30","value":32.5},{"date":"1998-12-01","value":32.5},{"date":"1998-12-02","value":32.47},{"date":"1998-12-03","value":32.55},{"date":"1998-12-04","value":32.4},{"date":"1998-12-07","value":32.4},{"date":"1998-12-08","value":32.4},{"date":"1998-12-09","value":32.35},{"date":"1998-12-10","value":32.3},{"date":"1998-12-11","value":32.31},{"date":"1998-12-14","value":32.2},{"date":"1998-12-15","value":32.2},{"date":"1998-12-16","value":32.3},{"date":"1998-12-17","value":32.32},{"date":"1998-12-18","value":32.3},{"date":"1998-12-21","value":32.3},{"date":"1998-12-22","value":32.3},{"date":"1998-12-23","value":32.35},{"date":"1998-12-24","value":32.3},{"date":"1998-12-28","value":32.31},{"date":"1998-12-29","value":32.31},{"date":"1998-12-30","value":32.28},{"date":"1998-12-31","value":32.27},{"date":"1999-01-04","value":32.13},{"date":"1999-01-05","value":32.25},{"date":"1999-01-06","value":32.25},{"date":"1999-01-07","value":32.13},{"date":"1999-01-08","value":32.22},{"date":"1999-01-11","value":32.2},{"date":"1999-01-12","value":32.26},{"date":"1999-01-13","value":32.23},{"date":"1999-01-14","value":32.33},{"date":"1999-01-15","value":32.26},{"date":"1999-01-19","value":32.4},{"date":"1999-01-20","value":32.3},{"date":"1999-01-21","value":32.31},{"date":"1999-01-22","value":32.35},{"date":"1999-01-25","value":32.5},{"date":"1999-01-26","value":32.5},{"date":"1999-01-27","value":32.36},{"date":"1999-01-28","value":32.38},{"date":"1999-01-29","value":32.34},{"date":"1999-02-01","value":32.3},{"date":"1999-02-02","value":32.34},{"date":"1999-02-03","value":32.3},{"date":"1999-02-04","value":32.4},{"date":"1999-02-05","value":32.3},{"date":"1999-02-08","value":32.29},{"date":"1999-02-09","value":32.32},{"date":"1999-02-10","value":32.31},{"date":"1999-02-11","value":32.36},{"date":"1999-02-12","value":32.35},{"date":"1999-02-16","value":32.38},{"date":"1999-02-17","value":32.4},{"date":"1999-02-18","value":32.4},{"date":"1999-02-19","value":32.5},{"date":"1999-02-22","value":33.2},{"date":"1999-02-23","value":33.1},{"date":"1999-02-24","value":33.2},{"date":"1999-02-25","value":33.14},{"date":"1999-02-26","value":33.13},{"date":"1999-03-01","value":33.05},{"date":"1999-03-02","value":33.1},{"date":"1999-03-03","value":33.15},{"date":"1999-03-04","value":33.2},{"date":"1999-03-05","value":33.4},{"date":"1999-03-08","value":33.2},{"date":"1999-03-09","value":33.22},{"date":"1999-03-10","value":33.15},{"date":"1999-03-11","value":33.15},{"date":"1999-03-12","value":33.16},{"date":"1999-03-15","value":33.12},{"date":"1999-03-16","value":33.14},{"date":"1999-03-17","value":33.2},{"date":"1999-03-18","value":33.1},{"date":"1999-03-19","value":33.11},{"date":"1999-03-22","value":33.13},{"date":"1999-03-23","value":33.15},{"date":"1999-03-24","value":33.15},{"date":"1999-03-25","value":33.175},{"date":"1999-03-26","value":33.18},{"date":"1999-03-29","value":33.2},{"date":"1999-03-30","value":33.2},{"date":"1999-03-31","value":33.17},{"date":"1999-04-01","value":33.2},{"date":"1999-04-02","value":33.18},{"date":"1999-04-05","value":33.3},{"date":"1999-04-06","value":33.32},{"date":"1999-04-07","value":33.3},{"date":"1999-04-08","value":33.3},{"date":"1999-04-09","value":33.18},{"date":"1999-04-12","value":33.1},{"date":"1999-04-13","value":33.1},{"date":"1999-04-14","value":33},{"date":"1999-04-15","value":32.85},{"date":"1999-04-16","value":32.9},{"date":"1999-04-19","value":32.8},{"date":"1999-04-20","value":32.75},{"date":"1999-04-21","value":32.75},{"date":"1999-04-22","value":32.8},{"date":"1999-04-23","value":32.75},{"date":"1999-04-26","value":32.75},{"date":"1999-04-27","value":32.75},{"date":"1999-04-28","value":32.7},{"date":"1999-04-29","value":32.7},{"date":"1999-04-30","value":32.75},{"date":"1999-05-03","value":32.75},{"date":"1999-05-04","value":32.75},{"date":"1999-05-05","value":32.77},{"date":"1999-05-06","value":32.795},{"date":"1999-05-07","value":32.78},{"date":"1999-05-10","value":32.83},{"date":"1999-05-11","value":32.74},{"date":"1999-05-12","value":32.74},{"date":"1999-05-13","value":32.75},{"date":"1999-05-14","value":32.79},{"date":"1999-05-17","value":32.79},{"date":"1999-05-18","value":32.8},{"date":"1999-05-19","value":32.81},{"date":"1999-05-20","value":32.85},{"date":"1999-05-21","value":32.855},{"date":"1999-05-24","value":32.8},{"date":"1999-05-25","value":32.77},{"date":"1999-05-26","value":32.79},{"date":"1999-05-27","value":32.85},{"date":"1999-05-28","value":32.8},{"date":"1999-06-01","value":32.8},{"date":"1999-06-02","value":32.8},{"date":"1999-06-03","value":32.8},{"date":"1999-06-04","value":32.8},{"date":"1999-06-07","value":32.65},{"date":"1999-06-08","value":32.6},{"date":"1999-06-09","value":32.55},{"date":"1999-06-10","value":32.55},{"date":"1999-06-11","value":32.5},{"date":"1999-06-14","value":32.43},{"date":"1999-06-15","value":32.39},{"date":"1999-06-16","value":32.42},{"date":"1999-06-17","value":32.36},{"date":"1999-06-18","value":32.37},{"date":"1999-06-21","value":33},{"date":"1999-06-22","value":32.36},{"date":"1999-06-23","value":32.4},{"date":"1999-06-24","value":32.38},{"date":"1999-06-25","value":32.41},{"date":"1999-06-28","value":32.36},{"date":"1999-06-29","value":32.31},{"date":"1999-06-30","value":32.31},{"date":"1999-07-01","value":32.32},{"date":"1999-07-02","value":32.28},{"date":"1999-07-06","value":32.29},{"date":"1999-07-07","value":32.3},{"date":"1999-07-08","value":32.345},{"date":"1999-07-09","value":32.355},{"date":"1999-07-12","value":32.26},{"date":"1999-07-13","value":32.29},{"date":"1999-07-14","value":32.29},{"date":"1999-07-15","value":32.34},{"date":"1999-07-16","value":32.39},{"date":"1999-07-19","value":32.36},{"date":"1999-07-20","value":32.26},{"date":"1999-07-21","value":32.41},{"date":"1999-07-22","value":32.5},{"date":"1999-07-23","value":32.4},{"date":"1999-07-26","value":32.33},{"date":"1999-07-27","value":32.4},{"date":"1999-07-28","value":32.38},{"date":"1999-07-29","value":32.35},{"date":"1999-07-30","value":32.24},{"date":"1999-08-02","value":32.32},{"date":"1999-08-03","value":32.19},{"date":"1999-08-04","value":32.25},{"date":"1999-08-05","value":32.1},{"date":"1999-08-06","value":32.2},{"date":"1999-08-09","value":32},{"date":"1999-08-10","value":32.2},{"date":"1999-08-11","value":32.2},{"date":"1999-08-12","value":32.23},{"date":"1999-08-13","value":32.2},{"date":"1999-08-16","value":32.1},{"date":"1999-08-17","value":32.05},{"date":"1999-08-18","value":32.03},{"date":"1999-08-19","value":32.02},{"date":"1999-08-20","value":32.03},{"date":"1999-08-23","value":31.98},{"date":"1999-08-24","value":31.98},{"date":"1999-08-25","value":31.95},{"date":"1999-08-26","value":31.95},{"date":"1999-08-27","value":31.9},{"date":"1999-08-30","value":31.9},{"date":"1999-08-31","value":31.9},{"date":"1999-09-01","value":31.88},{"date":"1999-09-02","value":31.85},{"date":"1999-09-03","value":31.85},{"date":"1999-09-07","value":31.88},{"date":"1999-09-08","value":31.8},{"date":"1999-09-09","value":31.88},{"date":"1999-09-10","value":31.85},{"date":"1999-09-13","value":31.85},{"date":"1999-09-14","value":31.85},{"date":"1999-09-15","value":31.83},{"date":"1999-09-16","value":31.8},{"date":"1999-09-17","value":31.83},{"date":"1999-09-20","value":31.75},{"date":"1999-09-21","value":31.9},{"date":"1999-09-22","value":31.88},{"date":"1999-09-23","value":31.88},{"date":"1999-09-24","value":31.85},{"date":"1999-09-27","value":31.85},{"date":"1999-09-28","value":31.85},{"date":"1999-09-29","value":31.85},{"date":"1999-09-30","value":31.85},{"date":"1999-10-01","value":31.83},{"date":"1999-10-04","value":31.8},{"date":"1999-10-05","value":31.83},{"date":"1999-10-06","value":31.85},{"date":"1999-10-07","value":31.85},{"date":"1999-10-08","value":31.83},{"date":"1999-10-12","value":31.83},{"date":"1999-10-13","value":31.83},{"date":"1999-10-14","value":31.83},{"date":"1999-10-15","value":31.84},{"date":"1999-10-18","value":31.82},{"date":"1999-10-19","value":31.83},{"date":"1999-10-20","value":31.83},{"date":"1999-10-21","value":31.83},{"date":"1999-10-22","value":31.82},{"date":"1999-10-25","value":31.82},{"date":"1999-10-26","value":31.83},{"date":"1999-10-27","value":31.82},{"date":"1999-10-28","value":31.81},{"date":"1999-10-29","value":31.82},{"date":"1999-11-01","value":31.8},{"date":"1999-11-02","value":31.81},{"date":"1999-11-03","value":31.8},{"date":"1999-11-04","value":31.8},{"date":"1999-11-05","value":31.81},{"date":"1999-11-08","value":31.83},{"date":"1999-11-09","value":31.82},{"date":"1999-11-10","value":31.83},{"date":"1999-11-12","value":31.81},{"date":"1999-11-15","value":31.8},{"date":"1999-11-16","value":31.82},{"date":"1999-11-17","value":31.83},{"date":"1999-11-18","value":31.8},{"date":"1999-11-19","value":31.81},{"date":"1999-11-22","value":31.8},{"date":"1999-11-23","value":31.78},{"date":"1999-11-24","value":31.78},{"date":"1999-11-26","value":31.745},{"date":"1999-11-29","value":31.74},{"date":"1999-11-30","value":31.67},{"date":"1999-12-01","value":31.73},{"date":"1999-12-02","value":31.7},{"date":"1999-12-03","value":31.69},{"date":"1999-12-06","value":31.65},{"date":"1999-12-07","value":31.6},{"date":"1999-12-08","value":31.6},{"date":"1999-12-09","value":31.63},{"date":"1999-12-10","value":31.65},{"date":"1999-12-13","value":31.65},{"date":"1999-12-14","value":31.65},{"date":"1999-12-15","value":31.7},{"date":"1999-12-16","value":31.68},{"date":"1999-12-17","value":31.68},{"date":"1999-12-20","value":31.68},{"date":"1999-12-21","value":31.68},{"date":"1999-12-22","value":31.68},{"date":"1999-12-23","value":31.65},{"date":"1999-12-24","value":31.63},{"date":"1999-12-27","value":31.6},{"date":"1999-12-28","value":31.55},{"date":"1999-12-29","value":31.5},{"date":"1999-12-30","value":31.4},{"date":"1999-12-31","value":31.39},{"date":"2000-01-03","value":31.38},{"date":"2000-01-04","value":30.6},{"date":"2000-01-05","value":30.8},{"date":"2000-01-06","value":31.75},{"date":"2000-01-07","value":30.85},{"date":"2000-01-10","value":30.83},{"date":"2000-01-11","value":30.83},{"date":"2000-01-12","value":30.8},{"date":"2000-01-13","value":30.8},{"date":"2000-01-14","value":30.83},{"date":"2000-01-18","value":30.89},{"date":"2000-01-19","value":30.85},{"date":"2000-01-20","value":30.85},{"date":"2000-01-21","value":30.85},{"date":"2000-01-24","value":30.85},{"date":"2000-01-25","value":30.85},{"date":"2000-01-26","value":30.85},{"date":"2000-01-27","value":30.83},{"date":"2000-01-28","value":30.75},{"date":"2000-01-31","value":30.75},{"date":"2000-02-01","value":31.75},{"date":"2000-02-02","value":30.8},{"date":"2000-02-03","value":30.8},{"date":"2000-02-04","value":30.8},{"date":"2000-02-07","value":30.8},{"date":"2000-02-08","value":30.75},{"date":"2000-02-09","value":30.65},{"date":"2000-02-10","value":30.65},{"date":"2000-02-11","value":30.63},{"date":"2000-02-14","value":30.72},{"date":"2000-02-15","value":30.75},{"date":"2000-02-16","value":30.72},{"date":"2000-02-17","value":30.72},{"date":"2000-02-18","value":30.765},{"date":"2000-02-22","value":30.8},{"date":"2000-02-23","value":30.8},{"date":"2000-02-24","value":30.85},{"date":"2000-02-25","value":30.8},{"date":"2000-02-28","value":30.8},{"date":"2000-02-29","value":30.76},{"date":"2000-03-01","value":30.75},{"date":"2000-03-02","value":30.75},{"date":"2000-03-03","value":30.75},{"date":"2000-03-06","value":30.8},{"date":"2000-03-07","value":30.75},{"date":"2000-03-08","value":30.76},{"date":"2000-03-09","value":30.75},{"date":"2000-03-10","value":30.75},{"date":"2000-03-13","value":30.75},{"date":"2000-03-14","value":30.74},{"date":"2000-03-15","value":30.75},{"date":"2000-03-16","value":30.815},{"date":"2000-03-17","value":30.74},{"date":"2000-03-20","value":30.75},{"date":"2000-03-21","value":30.78},{"date":"2000-03-22","value":30.75},{"date":"2000-03-23","value":30.75},{"date":"2000-03-24","value":30.7},{"date":"2000-03-27","value":30.65},{"date":"2000-03-28","value":30.64},{"date":"2000-03-29","value":30.6},{"date":"2000-03-30","value":30.6},{"date":"2000-03-31","value":30.48},{"date":"2000-04-03","value":30.5},{"date":"2000-04-04","value":30.45},{"date":"2000-04-05","value":30.5},{"date":"2000-04-06","value":30.48},{"date":"2000-04-07","value":30.5},{"date":"2000-04-10","value":30.35},{"date":"2000-04-11","value":30.35},{"date":"2000-04-12","value":30.35},{"date":"2000-04-13","value":30.35},{"date":"2000-04-14","value":30.45},{"date":"2000-04-17","value":30.55},{"date":"2000-04-18","value":30.6},{"date":"2000-04-19","value":30.62},{"date":"2000-04-20","value":30.55},{"date":"2000-04-21","value":30.585},{"date":"2000-04-24","value":30.6},{"date":"2000-04-25","value":30.65},{"date":"2000-04-26","value":30.65},{"date":"2000-04-27","value":30.65},{"date":"2000-04-28","value":30.67},{"date":"2000-05-01","value":30.65},{"date":"2000-05-02","value":30.68},{"date":"2000-05-03","value":30.75},{"date":"2000-05-04","value":30.72},{"date":"2000-05-05","value":30.68},{"date":"2000-05-08","value":30.7},{"date":"2000-05-09","value":30.65},{"date":"2000-05-10","value":30.73},{"date":"2000-05-11","value":30.76},{"date":"2000-05-12","value":30.75},{"date":"2000-05-15","value":30.83},{"date":"2000-05-16","value":30.84},{"date":"2000-05-17","value":30.75},{"date":"2000-05-18","value":30.82},{"date":"2000-05-19","value":30.79},{"date":"2000-05-22","value":30.75},{"date":"2000-05-23","value":30.8},{"date":"2000-05-24","value":30.82},{"date":"2000-05-25","value":30.85},{"date":"2000-05-26","value":30.85},{"date":"2000-05-30","value":30.96},{"date":"2000-05-31","value":30.85},{"date":"2000-06-01","value":30.9},{"date":"2000-06-02","value":30.85},{"date":"2000-06-05","value":30.83},{"date":"2000-06-06","value":30.83},{"date":"2000-06-07","value":30.8},{"date":"2000-06-08","value":30.8},{"date":"2000-06-09","value":30.8},{"date":"2000-06-12","value":30.8},{"date":"2000-06-13","value":30.8},{"date":"2000-06-14","value":30.8},{"date":"2000-06-15","value":30.85},{"date":"2000-06-16","value":30.9},{"date":"2000-06-19","value":30.9},{"date":"2000-06-20","value":30.9},{"date":"2000-06-21","value":30.83},{"date":"2000-06-22","value":30.8},{"date":"2000-06-23","value":30.8},{"date":"2000-06-26","value":30.81},{"date":"2000-06-27","value":30.82},{"date":"2000-06-28","value":30.82},{"date":"2000-06-29","value":30.83},{"date":"2000-06-30","value":30.8},{"date":"2000-07-03","value":30.83},{"date":"2000-07-05","value":30.85},{"date":"2000-07-06","value":30.88},{"date":"2000-07-07","value":30.88},{"date":"2000-07-10","value":30.9},{"date":"2000-07-11","value":30.9},{"date":"2000-07-12","value":30.9},{"date":"2000-07-13","value":30.9},{"date":"2000-07-14","value":30.9},{"date":"2000-07-17","value":30.96},{"date":"2000-07-18","value":31},{"date":"2000-07-19","value":31.08},{"date":"2000-07-20","value":31.13},{"date":"2000-07-21","value":31.08},{"date":"2000-07-24","value":31.095},{"date":"2000-07-25","value":31.1},{"date":"2000-07-26","value":31.08},{"date":"2000-07-27","value":31.08},{"date":"2000-07-28","value":31.07},{"date":"2000-07-31","value":31.06},{"date":"2000-08-01","value":31.15},{"date":"2000-08-02","value":31.1},{"date":"2000-08-03","value":31.15},{"date":"2000-08-04","value":31.12},{"date":"2000-08-07","value":31.15},{"date":"2000-08-08","value":31.1},{"date":"2000-08-09","value":31.1},{"date":"2000-08-10","value":31.1},{"date":"2000-08-11","value":31.11},{"date":"2000-08-14","value":31.1},{"date":"2000-08-15","value":31.13},{"date":"2000-08-16","value":31.13},{"date":"2000-08-17","value":31.1},{"date":"2000-08-18","value":31.11},{"date":"2000-08-21","value":31.1},{"date":"2000-08-22","value":31.08},{"date":"2000-08-23","value":31.08},{"date":"2000-08-24","value":31.07},{"date":"2000-08-25","value":31.1},{"date":"2000-08-28","value":31.08},{"date":"2000-08-29","value":31.09},{"date":"2000-08-30","value":31.09},{"date":"2000-08-31","value":31.1},{"date":"2000-09-01","value":31.1},{"date":"2000-09-05","value":31.08},{"date":"2000-09-06","value":31.1},{"date":"2000-09-07","value":31.1},{"date":"2000-09-08","value":31.1},{"date":"2000-09-11","value":31.12},{"date":"2000-09-12","value":31.11},{"date":"2000-09-13","value":31.12},{"date":"2000-09-14","value":31.13},{"date":"2000-09-15","value":31.17},{"date":"2000-09-18","value":31.29},{"date":"2000-09-19","value":31.28},{"date":"2000-09-20","value":31.29},{"date":"2000-09-21","value":31.28},{"date":"2000-09-22","value":31.21},{"date":"2000-09-25","value":31.29},{"date":"2000-09-26","value":31.28},{"date":"2000-09-27","value":31.29},{"date":"2000-09-28","value":31.29},{"date":"2000-09-29","value":31.324},{"date":"2000-10-02","value":31.29},{"date":"2000-10-03","value":31.32},{"date":"2000-10-04","value":31.3},{"date":"2000-10-05","value":31.3},{"date":"2000-10-06","value":31.31},{"date":"2000-10-10","value":31.31},{"date":"2000-10-11","value":31.33},{"date":"2000-10-12","value":31.3},{"date":"2000-10-13","value":31.6},{"date":"2000-10-16","value":32.05},{"date":"2000-10-17","value":32.3},{"date":"2000-10-18","value":32.5},{"date":"2000-10-19","value":32.35},{"date":"2000-10-20","value":32.15},{"date":"2000-10-23","value":32.1},{"date":"2000-10-24","value":32.05},{"date":"2000-10-25","value":32.05},{"date":"2000-10-26","value":32.19},{"date":"2000-10-27","value":32.26},{"date":"2000-10-30","value":32.35},{"date":"2000-10-31","value":32.35},{"date":"2000-11-01","value":32.36},{"date":"2000-11-02","value":32.25},{"date":"2000-11-03","value":32.15},{"date":"2000-11-06","value":32.15},{"date":"2000-11-07","value":32.15},{"date":"2000-11-08","value":32.13},{"date":"2000-11-09","value":32.1},{"date":"2000-11-10","value":32.07},{"date":"2000-11-13","value":32.17},{"date":"2000-11-14","value":32.18},{"date":"2000-11-15","value":32.15},{"date":"2000-11-16","value":32.24},{"date":"2000-11-17","value":32.31},{"date":"2000-11-20","value":32.48},{"date":"2000-11-21","value":32.5},{"date":"2000-11-22","value":32.9},{"date":"2000-11-24","value":32.9},{"date":"2000-11-27","value":32.9},{"date":"2000-11-28","value":32.85},{"date":"2000-11-29","value":33.08},{"date":"2000-11-30","value":33.08},{"date":"2000-12-01","value":33.05},{"date":"2000-12-04","value":33.05},{"date":"2000-12-05","value":33.05},{"date":"2000-12-06","value":33.05},{"date":"2000-12-07","value":33.08},{"date":"2000-12-08","value":33.06},{"date":"2000-12-11","value":33.1},{"date":"2000-12-12","value":33.06},{"date":"2000-12-13","value":33.16},{"date":"2000-12-14","value":33.1},{"date":"2000-12-15","value":33.1},{"date":"2000-12-18","value":33.1},{"date":"2000-12-19","value":33.1},{"date":"2000-12-20","value":33.18},{"date":"2000-12-21","value":33.2},{"date":"2000-12-22","value":33.2},{"date":"2000-12-26","value":33.2},{"date":"2000-12-27","value":33.25},{"date":"2000-12-28","value":33.2},{"date":"2000-12-29","value":33.17},{"date":"2001-01-02","value":33},{"date":"2001-01-03","value":33.078},{"date":"2001-01-04","value":33},{"date":"2001-01-05","value":32.927},{"date":"2001-01-08","value":32.85},{"date":"2001-01-09","value":32.63},{"date":"2001-01-10","value":32.65},{"date":"2001-01-11","value":32.67},{"date":"2001-01-12","value":32.67},{"date":"2001-01-16","value":32.645},{"date":"2001-01-17","value":32.67},{"date":"2001-01-18","value":32.67},{"date":"2001-01-19","value":32.61},{"date":"2001-01-22","value":32.59},{"date":"2001-01-23","value":32.6},{"date":"2001-01-24","value":32.6},{"date":"2001-01-25","value":32.575},{"date":"2001-01-26","value":32.575},{"date":"2001-01-29","value":32.545},{"date":"2001-01-30","value":32.23},{"date":"2001-01-31","value":32.35},{"date":"2001-02-01","value":32.39},{"date":"2001-02-02","value":32.3},{"date":"2001-02-05","value":32.33},{"date":"2001-02-06","value":32.27},{"date":"2001-02-07","value":32.27},{"date":"2001-02-08","value":32.27},{"date":"2001-02-09","value":32.27},{"date":"2001-02-12","value":32.29},{"date":"2001-02-13","value":32.35},{"date":"2001-02-14","value":32.32},{"date":"2001-02-15","value":32.31},{"date":"2001-02-16","value":32.32},{"date":"2001-02-20","value":32.3},{"date":"2001-02-21","value":32.3},{"date":"2001-02-22","value":32.38},{"date":"2001-02-23","value":32.4},{"date":"2001-02-26","value":32.4},{"date":"2001-02-27","value":32.4},{"date":"2001-02-28","value":32.4},{"date":"2001-03-01","value":32.38},{"date":"2001-03-02","value":32.4},{"date":"2001-03-05","value":32.4},{"date":"2001-03-06","value":32.4},{"date":"2001-03-07","value":32.42},{"date":"2001-03-08","value":32.42},{"date":"2001-03-09","value":32.45},{"date":"2001-03-12","value":32.48},{"date":"2001-03-13","value":32.57},{"date":"2001-03-14","value":32.53},{"date":"2001-03-15","value":32.61},{"date":"2001-03-16","value":32.73},{"date":"2001-03-19","value":32.8},{"date":"2001-03-20","value":32.785},{"date":"2001-03-21","value":32.82},{"date":"2001-03-22","value":32.92},{"date":"2001-03-23","value":32.85},{"date":"2001-03-26","value":32.72},{"date":"2001-03-27","value":32.67},{"date":"2001-03-28","value":32.67},{"date":"2001-03-29","value":32.8},{"date":"2001-03-30","value":32.85},{"date":"2001-04-02","value":32.97},{"date":"2001-04-03","value":32.89},{"date":"2001-04-04","value":33},{"date":"2001-04-05","value":32.9},{"date":"2001-04-06","value":32.9},{"date":"2001-04-09","value":33},{"date":"2001-04-10","value":32.99},{"date":"2001-04-11","value":32.97},{"date":"2001-04-12","value":32.92},{"date":"2001-04-13","value":32.97},{"date":"2001-04-16","value":32.95},{"date":"2001-04-17","value":32.97},{"date":"2001-04-18","value":32.97},{"date":"2001-04-19","value":32.85},{"date":"2001-04-20","value":32.91},{"date":"2001-04-23","value":32.94},{"date":"2001-04-24","value":32.92},{"date":"2001-04-25","value":32.93},{"date":"2001-04-26","value":32.89},{"date":"2001-04-27","value":32.97},{"date":"2001-04-30","value":32.94},{"date":"2001-05-01","value":32.95},{"date":"2001-05-02","value":32.9},{"date":"2001-05-03","value":32.89},{"date":"2001-05-04","value":32.91},{"date":"2001-05-07","value":32.9},{"date":"2001-05-08","value":32.91},{"date":"2001-05-09","value":32.91},{"date":"2001-05-10","value":32.92},{"date":"2001-05-11","value":32.92},{"date":"2001-05-14","value":32.89},{"date":"2001-05-15","value":32.95},{"date":"2001-05-16","value":33},{"date":"2001-05-17","value":33},{"date":"2001-05-18","value":32.98},{"date":"2001-05-21","value":33.45},{"date":"2001-05-22","value":33.47},{"date":"2001-05-23","value":33.45},{"date":"2001-05-24","value":33.5},{"date":"2001-05-25","value":33.55},{"date":"2001-05-29","value":34.05},{"date":"2001-05-30","value":34.02},{"date":"2001-05-31","value":33.95},{"date":"2001-06-01","value":34.1},{"date":"2001-06-04","value":34.1},{"date":"2001-06-05","value":34.08},{"date":"2001-06-06","value":34.1},{"date":"2001-06-07","value":34.1},{"date":"2001-06-08","value":34.1},{"date":"2001-06-11","value":34.1},{"date":"2001-06-12","value":34.1},{"date":"2001-06-13","value":34.43},{"date":"2001-06-14","value":34.418},{"date":"2001-06-15","value":34.48},{"date":"2001-06-18","value":34.48},{"date":"2001-06-19","value":34.48},{"date":"2001-06-20","value":34.48},{"date":"2001-06-21","value":34.45},{"date":"2001-06-22","value":34.5},{"date":"2001-06-25","value":34.45},{"date":"2001-06-26","value":34.44},{"date":"2001-06-27","value":34.5},{"date":"2001-06-28","value":34.52},{"date":"2001-06-29","value":34.48},{"date":"2001-07-02","value":34.47},{"date":"2001-07-03","value":34.45},{"date":"2001-07-05","value":34.51},{"date":"2001-07-06","value":34.52},{"date":"2001-07-09","value":34.6},{"date":"2001-07-10","value":34.7},{"date":"2001-07-11","value":35.03},{"date":"2001-07-12","value":35},{"date":"2001-07-13","value":35.02},{"date":"2001-07-16","value":35},{"date":"2001-07-17","value":35.05},{"date":"2001-07-18","value":35},{"date":"2001-07-19","value":35.02},{"date":"2001-07-20","value":35},{"date":"2001-07-23","value":34.95},{"date":"2001-07-24","value":34.95},{"date":"2001-07-25","value":34.87},{"date":"2001-07-26","value":34.77},{"date":"2001-07-27","value":34.77},{"date":"2001-07-30","value":34.77},{"date":"2001-07-31","value":34.8},{"date":"2001-08-01","value":34.77},{"date":"2001-08-02","value":34.56},{"date":"2001-08-03","value":34.65},{"date":"2001-08-06","value":34.67},{"date":"2001-08-07","value":34.7},{"date":"2001-08-08","value":34.65},{"date":"2001-08-09","value":34.7},{"date":"2001-08-10","value":34.67},{"date":"2001-08-13","value":34.65},{"date":"2001-08-14","value":34.6},{"date":"2001-08-15","value":34.6},{"date":"2001-08-16","value":34.6},{"date":"2001-08-17","value":34.6},{"date":"2001-08-20","value":34.65},{"date":"2001-08-21","value":34.62},{"date":"2001-08-22","value":34.65},{"date":"2001-08-23","value":34.67},{"date":"2001-08-24","value":34.67},{"date":"2001-08-27","value":34.64},{"date":"2001-08-28","value":34.64},{"date":"2001-08-29","value":34.56},{"date":"2001-08-30","value":34.6},{"date":"2001-08-31","value":34.58},{"date":"2001-09-04","value":34.58},{"date":"2001-09-05","value":34.62},{"date":"2001-09-06","value":34.65},{"date":"2001-09-07","value":34.7},{"date":"2001-09-10","value":34.7},{"date":"2001-09-12","value":34.58},{"date":"2001-09-13","value":34.544},{"date":"2001-09-14","value":34.57},{"date":"2001-09-17","value":34.562},{"date":"2001-09-18","value":34.52},{"date":"2001-09-19","value":34.49},{"date":"2001-09-20","value":34.61},{"date":"2001-09-21","value":34.61},{"date":"2001-09-24","value":34.56},{"date":"2001-09-25","value":34.62},{"date":"2001-09-26","value":34.5},{"date":"2001-09-27","value":34.55},{"date":"2001-09-28","value":34.56},{"date":"2001-10-01","value":34.6},{"date":"2001-10-02","value":34.62},{"date":"2001-10-03","value":34.61},{"date":"2001-10-04","value":34.61},{"date":"2001-10-05","value":34.6},{"date":"2001-10-09","value":34.6},{"date":"2001-10-10","value":34.6},{"date":"2001-10-11","value":34.6},{"date":"2001-10-12","value":34.53},{"date":"2001-10-15","value":34.58},{"date":"2001-10-16","value":34.58},{"date":"2001-10-17","value":34.58},{"date":"2001-10-18","value":34.58},{"date":"2001-10-19","value":34.58},{"date":"2001-10-22","value":34.58},{"date":"2001-10-23","value":34.58},{"date":"2001-10-24","value":34.58},{"date":"2001-10-25","value":34.59},{"date":"2001-10-26","value":34.57},{"date":"2001-10-29","value":34.55},{"date":"2001-10-30","value":34.55},{"date":"2001-10-31","value":34.55},{"date":"2001-11-01","value":34.55},{"date":"2001-11-02","value":34.55},{"date":"2001-11-05","value":34.55},{"date":"2001-11-06","value":34.55},{"date":"2001-11-07","value":34.55},{"date":"2001-11-08","value":34.5},{"date":"2001-11-09","value":34.5},{"date":"2001-11-13","value":34.5},{"date":"2001-11-14","value":34.48},{"date":"2001-11-15","value":34.5},{"date":"2001-11-16","value":34.5},{"date":"2001-11-19","value":34.5},{"date":"2001-11-20","value":34.5},{"date":"2001-11-21","value":34.47},{"date":"2001-11-23","value":34.47},{"date":"2001-11-26","value":34.47},{"date":"2001-11-27","value":34.46},{"date":"2001-11-28","value":34.44},{"date":"2001-11-29","value":34.44},{"date":"2001-11-30","value":34.47},{"date":"2001-12-03","value":34.46},{"date":"2001-12-04","value":34.46},{"date":"2001-12-05","value":34.46},{"date":"2001-12-06","value":34.46},{"date":"2001-12-07","value":34.46},{"date":"2001-12-10","value":34.48},{"date":"2001-12-11","value":34.46},{"date":"2001-12-12","value":34.46},{"date":"2001-12-13","value":34.46},{"date":"2001-12-14","value":34.5},{"date":"2001-12-17","value":34.58},{"date":"2001-12-18","value":34.71},{"date":"2001-12-19","value":34.73},{"date":"2001-12-20","value":34.76},{"date":"2001-12-21","value":34.92},{"date":"2001-12-24","value":34.97},{"date":"2001-12-26","value":35.1},{"date":"2001-12-27","value":35.13},{"date":"2001-12-28","value":35.08},{"date":"2001-12-31","value":35},{"date":"2002-01-02","value":35.04},{"date":"2002-01-03","value":35.03},{"date":"2002-01-04","value":35},{"date":"2002-01-07","value":34.94},{"date":"2002-01-08","value":35.04},{"date":"2002-01-09","value":35.05},{"date":"2002-01-10","value":35.03},{"date":"2002-01-11","value":35.05},{"date":"2002-01-14","value":35.03},{"date":"2002-01-15","value":35},{"date":"2002-01-16","value":35},{"date":"2002-01-17","value":35.03},{"date":"2002-01-18","value":35.03},{"date":"2002-01-22","value":35.08},{"date":"2002-01-23","value":35.08},{"date":"2002-01-24","value":35.08},{"date":"2002-01-25","value":35.06},{"date":"2002-01-28","value":35.02},{"date":"2002-01-29","value":35},{"date":"2002-01-30","value":34.99},{"date":"2002-01-31","value":34.99},{"date":"2002-02-01","value":35},{"date":"2002-02-04","value":35.05},{"date":"2002-02-05","value":34.99},{"date":"2002-02-06","value":35.02},{"date":"2002-02-07","value":35.03},{"date":"2002-02-08","value":35.08},{"date":"2002-02-11","value":35.08},{"date":"2002-02-12","value":35.08},{"date":"2002-02-13","value":35.08},{"date":"2002-02-14","value":35.08},{"date":"2002-02-15","value":35.1},{"date":"2002-02-19","value":35.1},{"date":"2002-02-20","value":35.1},{"date":"2002-02-21","value":35.1},{"date":"2002-02-22","value":35.1},{"date":"2002-02-25","value":35.09},{"date":"2002-02-26","value":35.09},{"date":"2002-02-27","value":35.11},{"date":"2002-02-28","value":35.11},{"date":"2002-03-01","value":35.1},{"date":"2002-03-04","value":35.09},{"date":"2002-03-05","value":35.07},{"date":"2002-03-06","value":35.03},{"date":"2002-03-07","value":34.99},{"date":"2002-03-08","value":34.95},{"date":"2002-03-11","value":34.95},{"date":"2002-03-12","value":34.95},{"date":"2002-03-13","value":34.98},{"date":"2002-03-14","value":34.98},{"date":"2002-03-15","value":34.99},{"date":"2002-03-18","value":35.03},{"date":"2002-03-19","value":35.05},{"date":"2002-03-20","value":35.05},{"date":"2002-03-21","value":35.04},{"date":"2002-03-22","value":35.04},{"date":"2002-03-25","value":35.05},{"date":"2002-03-26","value":35.04},{"date":"2002-03-27","value":35.02},{"date":"2002-03-28","value":35.01},{"date":"2002-03-29","value":35},{"date":"2002-04-01","value":35},{"date":"2002-04-02","value":35.01},{"date":"2002-04-03","value":35},{"date":"2002-04-04","value":35},{"date":"2002-04-05","value":35},{"date":"2002-04-08","value":34.98},{"date":"2002-04-09","value":34.98},{"date":"2002-04-10","value":34.98},{"date":"2002-04-11","value":34.99},{"date":"2002-04-12","value":35},{"date":"2002-04-15","value":34.99},{"date":"2002-04-16","value":34.98},{"date":"2002-04-17","value":34.96},{"date":"2002-04-18","value":34.94},{"date":"2002-04-19","value":34.9},{"date":"2002-04-22","value":34.85},{"date":"2002-04-23","value":34.81},{"date":"2002-04-24","value":34.81},{"date":"2002-04-25","value":34.78},{"date":"2002-04-26","value":34.77},{"date":"2002-04-29","value":34.73},{"date":"2002-04-30","value":34.72},{"date":"2002-05-01","value":34.72},{"date":"2002-05-02","value":34.65},{"date":"2002-05-03","value":34.59},{"date":"2002-05-06","value":34.57},{"date":"2002-05-07","value":34.57},{"date":"2002-05-08","value":34.59},{"date":"2002-05-09","value":34.61},{"date":"2002-05-10","value":34.57},{"date":"2002-05-13","value":34.55},{"date":"2002-05-14","value":34.58},{"date":"2002-05-15","value":34.57},{"date":"2002-05-16","value":34.54},{"date":"2002-05-17","value":34.46},{"date":"2002-05-20","value":34.41},{"date":"2002-05-21","value":34.37},{"date":"2002-05-22","value":34.34},{"date":"2002-05-23","value":34.33},{"date":"2002-05-24","value":34.36},{"date":"2002-05-28","value":34.28},{"date":"2002-05-29","value":34.21},{"date":"2002-05-30","value":34.06},{"date":"2002-05-31","value":34.05},{"date":"2002-06-03","value":34.04},{"date":"2002-06-04","value":33.99},{"date":"2002-06-05","value":34},{"date":"2002-06-06","value":34.07},{"date":"2002-06-07","value":34.06},{"date":"2002-06-10","value":34.06},{"date":"2002-06-11","value":34.02},{"date":"2002-06-12","value":34.02},{"date":"2002-06-13","value":34.02},{"date":"2002-06-14","value":34.01},{"date":"2002-06-17","value":34},{"date":"2002-06-18","value":34.02},{"date":"2002-06-19","value":34},{"date":"2002-06-20","value":33.92},{"date":"2002-06-21","value":33.76},{"date":"2002-06-24","value":33.67},{"date":"2002-06-25","value":33.64},{"date":"2002-06-26","value":33.52},{"date":"2002-06-27","value":33.5},{"date":"2002-06-28","value":33.46},{"date":"2002-07-01","value":33.47},{"date":"2002-07-02","value":33.49},{"date":"2002-07-03","value":33.5},{"date":"2002-07-05","value":33.48},{"date":"2002-07-08","value":33.41},{"date":"2002-07-09","value":33.28},{"date":"2002-07-10","value":33.18},{"date":"2002-07-11","value":33.18},{"date":"2002-07-12","value":33.18},{"date":"2002-07-15","value":33.11},{"date":"2002-07-16","value":33},{"date":"2002-07-17","value":32.85},{"date":"2002-07-18","value":32.89},{"date":"2002-07-19","value":32.87},{"date":"2002-07-22","value":32.88},{"date":"2002-07-23","value":33.14},{"date":"2002-07-24","value":33.25},{"date":"2002-07-25","value":33.26},{"date":"2002-07-26","value":33.54},{"date":"2002-07-29","value":33.76},{"date":"2002-07-30","value":33.66},{"date":"2002-07-31","value":33.61},{"date":"2002-08-01","value":33.52},{"date":"2002-08-02","value":33.57},{"date":"2002-08-05","value":33.68},{"date":"2002-08-06","value":33.88},{"date":"2002-08-07","value":33.75},{"date":"2002-08-08","value":33.85},{"date":"2002-08-09","value":33.77},{"date":"2002-08-12","value":33.72},{"date":"2002-08-13","value":33.7},{"date":"2002-08-14","value":33.59},{"date":"2002-08-15","value":33.68},{"date":"2002-08-16","value":33.74},{"date":"2002-08-19","value":33.84},{"date":"2002-08-20","value":33.9},{"date":"2002-08-21","value":34},{"date":"2002-08-22","value":34.02},{"date":"2002-08-23","value":34.12},{"date":"2002-08-26","value":34.24},{"date":"2002-08-27","value":34.24},{"date":"2002-08-28","value":34.22},{"date":"2002-08-29","value":34.18},{"date":"2002-08-30","value":34.24},{"date":"2002-09-03","value":34.33},{"date":"2002-09-04","value":34.24},{"date":"2002-09-05","value":34.12},{"date":"2002-09-06","value":34.12},{"date":"2002-09-09","value":34.24},{"date":"2002-09-10","value":34.3},{"date":"2002-09-11","value":34.38},{"date":"2002-09-12","value":34.41},{"date":"2002-09-13","value":34.41},{"date":"2002-09-16","value":34.75},{"date":"2002-09-17","value":34.78},{"date":"2002-09-18","value":34.69},{"date":"2002-09-19","value":34.61},{"date":"2002-09-20","value":34.77},{"date":"2002-09-23","value":34.78},{"date":"2002-09-24","value":34.81},{"date":"2002-09-25","value":34.9},{"date":"2002-09-26","value":34.98},{"date":"2002-09-27","value":34.92},{"date":"2002-09-30","value":34.92},{"date":"2002-10-01","value":34.91},{"date":"2002-10-02","value":34.97},{"date":"2002-10-03","value":34.99},{"date":"2002-10-04","value":34.99},{"date":"2002-10-07","value":35.06},{"date":"2002-10-08","value":35.12},{"date":"2002-10-09","value":35.11},{"date":"2002-10-10","value":35.11},{"date":"2002-10-11","value":35.16},{"date":"2002-10-15","value":35.15},{"date":"2002-10-16","value":34.96},{"date":"2002-10-17","value":34.85},{"date":"2002-10-18","value":34.91},{"date":"2002-10-21","value":34.9},{"date":"2002-10-22","value":34.92},{"date":"2002-10-23","value":34.86},{"date":"2002-10-24","value":34.8},{"date":"2002-10-25","value":34.8},{"date":"2002-10-28","value":34.89},{"date":"2002-10-29","value":34.82},{"date":"2002-10-30","value":34.8},{"date":"2002-10-31","value":34.75},{"date":"2002-11-01","value":34.75},{"date":"2002-11-04","value":34.65},{"date":"2002-11-05","value":34.58},{"date":"2002-11-06","value":34.64},{"date":"2002-11-07","value":34.55},{"date":"2002-11-08","value":34.46},{"date":"2002-11-12","value":34.52},{"date":"2002-11-13","value":34.57},{"date":"2002-11-14","value":34.69},{"date":"2002-11-15","value":34.66},{"date":"2002-11-18","value":34.71},{"date":"2002-11-19","value":34.73},{"date":"2002-11-20","value":34.82},{"date":"2002-11-21","value":34.75},{"date":"2002-11-22","value":34.71},{"date":"2002-11-25","value":34.75},{"date":"2002-11-26","value":34.72},{"date":"2002-11-27","value":34.77},{"date":"2002-11-29","value":34.76},{"date":"2002-12-02","value":34.79},{"date":"2002-12-03","value":34.84},{"date":"2002-12-04","value":34.83},{"date":"2002-12-05","value":34.89},{"date":"2002-12-06","value":34.85},{"date":"2002-12-09","value":34.76},{"date":"2002-12-10","value":34.8},{"date":"2002-12-11","value":34.8},{"date":"2002-12-12","value":34.79},{"date":"2002-12-13","value":34.79},{"date":"2002-12-16","value":34.75},{"date":"2002-12-17","value":34.74},{"date":"2002-12-18","value":34.8},{"date":"2002-12-19","value":34.84},{"date":"2002-12-20","value":34.8},{"date":"2002-12-23","value":34.77},{"date":"2002-12-24","value":34.8},{"date":"2002-12-26","value":34.82},{"date":"2002-12-27","value":34.83},{"date":"2002-12-30","value":34.79},{"date":"2002-12-31","value":34.7},{"date":"2003-01-02","value":34.74},{"date":"2003-01-03","value":34.76},{"date":"2003-01-06","value":34.6},{"date":"2003-01-07","value":34.55},{"date":"2003-01-08","value":34.59},{"date":"2003-01-09","value":34.51},{"date":"2003-01-10","value":34.54},{"date":"2003-01-13","value":34.51},{"date":"2003-01-14","value":34.48},{"date":"2003-01-15","value":34.44},{"date":"2003-01-16","value":34.4},{"date":"2003-01-17","value":34.42},{"date":"2003-01-21","value":34.63},{"date":"2003-01-22","value":34.59},{"date":"2003-01-23","value":34.61},{"date":"2003-01-24","value":34.55},{"date":"2003-01-27","value":34.51},{"date":"2003-01-28","value":34.7},{"date":"2003-01-29","value":34.61},{"date":"2003-01-30","value":34.65},{"date":"2003-01-31","value":34.61},{"date":"2003-02-03","value":34.61},{"date":"2003-02-04","value":34.74},{"date":"2003-02-05","value":34.74},{"date":"2003-02-06","value":34.68},{"date":"2003-02-07","value":34.71},{"date":"2003-02-10","value":34.78},{"date":"2003-02-11","value":34.71},{"date":"2003-02-12","value":34.71},{"date":"2003-02-13","value":34.71},{"date":"2003-02-14","value":34.819},{"date":"2003-02-18","value":34.71},{"date":"2003-02-19","value":34.71},{"date":"2003-02-20","value":34.78},{"date":"2003-02-21","value":34.75},{"date":"2003-02-24","value":34.76},{"date":"2003-02-25","value":34.72},{"date":"2003-02-26","value":34.78},{"date":"2003-02-27","value":34.75},{"date":"2003-02-28","value":34.78},{"date":"2003-03-03","value":34.78},{"date":"2003-03-04","value":34.66},{"date":"2003-03-05","value":34.62},{"date":"2003-03-06","value":34.67},{"date":"2003-03-07","value":34.6},{"date":"2003-03-10","value":34.58},{"date":"2003-03-11","value":34.62},{"date":"2003-03-12","value":34.72},{"date":"2003-03-13","value":34.74},{"date":"2003-03-14","value":34.71},{"date":"2003-03-17","value":34.704},{"date":"2003-03-18","value":34.71},{"date":"2003-03-19","value":34.8},{"date":"2003-03-20","value":34.76},{"date":"2003-03-21","value":34.79},{"date":"2003-03-24","value":34.78},{"date":"2003-03-25","value":34.78},{"date":"2003-03-26","value":34.78},{"date":"2003-03-27","value":34.8},{"date":"2003-03-28","value":34.8},{"date":"2003-03-31","value":34.75},{"date":"2003-04-01","value":34.8},{"date":"2003-04-02","value":34.8},{"date":"2003-04-03","value":34.81},{"date":"2003-04-04","value":34.825},{"date":"2003-04-07","value":34.84},{"date":"2003-04-08","value":34.82},{"date":"2003-04-09","value":34.81},{"date":"2003-04-10","value":34.8},{"date":"2003-04-11","value":34.8},{"date":"2003-04-14","value":34.81},{"date":"2003-04-15","value":34.81},{"date":"2003-04-16","value":34.8},{"date":"2003-04-17","value":34.79},{"date":"2003-04-18","value":34.79},{"date":"2003-04-21","value":34.81},{"date":"2003-04-22","value":34.81},{"date":"2003-04-23","value":34.81},{"date":"2003-04-24","value":34.86},{"date":"2003-04-25","value":34.81},{"date":"2003-04-28","value":34.98},{"date":"2003-04-29","value":34.89},{"date":"2003-04-30","value":34.85},{"date":"2003-05-01","value":34.85},{"date":"2003-05-02","value":34.8},{"date":"2003-05-05","value":34.8},{"date":"2003-05-06","value":34.7},{"date":"2003-05-07","value":34.7},{"date":"2003-05-08","value":34.65},{"date":"2003-05-09","value":34.65},{"date":"2003-05-12","value":34.65},{"date":"2003-05-13","value":34.7},{"date":"2003-05-14","value":34.7},{"date":"2003-05-15","value":34.65},{"date":"2003-05-16","value":34.65},{"date":"2003-05-19","value":34.6},{"date":"2003-05-20","value":34.6},{"date":"2003-05-21","value":34.66},{"date":"2003-05-22","value":34.69},{"date":"2003-05-23","value":34.7},{"date":"2003-05-27","value":34.7},{"date":"2003-05-28","value":34.726},{"date":"2003-05-29","value":34.75},{"date":"2003-05-30","value":34.71},{"date":"2003-06-02","value":34.7},{"date":"2003-06-03","value":34.7},{"date":"2003-06-04","value":34.68},{"date":"2003-06-05","value":34.68},{"date":"2003-06-06","value":34.68},{"date":"2003-06-09","value":34.68},{"date":"2003-06-10","value":34.68},{"date":"2003-06-11","value":34.7},{"date":"2003-06-12","value":34.7},{"date":"2003-06-13","value":34.65},{"date":"2003-06-16","value":34.6},{"date":"2003-06-17","value":34.52},{"date":"2003-06-18","value":34.55},{"date":"2003-06-19","value":34.6},{"date":"2003-06-20","value":34.59},{"date":"2003-06-23","value":34.6},{"date":"2003-06-24","value":34.6},{"date":"2003-06-25","value":34.56},{"date":"2003-06-26","value":34.6},{"date":"2003-06-27","value":34.61},{"date":"2003-06-30","value":34.61},{"date":"2003-07-01","value":34.58},{"date":"2003-07-02","value":34.54},{"date":"2003-07-03","value":34.45},{"date":"2003-07-07","value":34.39},{"date":"2003-07-08","value":34.35},{"date":"2003-07-09","value":34.35},{"date":"2003-07-10","value":34.25},{"date":"2003-07-11","value":34.35},{"date":"2003-07-14","value":34.35},{"date":"2003-07-15","value":34.35},{"date":"2003-07-16","value":34.41},{"date":"2003-07-17","value":34.41},{"date":"2003-07-18","value":34.41},{"date":"2003-07-21","value":34.41},{"date":"2003-07-22","value":34.41},{"date":"2003-07-23","value":34.4},{"date":"2003-07-24","value":34.37},{"date":"2003-07-25","value":34.37},{"date":"2003-07-28","value":34.4},{"date":"2003-07-29","value":34.37},{"date":"2003-07-30","value":34.4},{"date":"2003-07-31","value":34.41},{"date":"2003-08-01","value":34.44},{"date":"2003-08-04","value":34.47},{"date":"2003-08-05","value":34.46},{"date":"2003-08-06","value":34.43},{"date":"2003-08-07","value":34.45},{"date":"2003-08-08","value":34.45},{"date":"2003-08-11","value":34.34},{"date":"2003-08-12","value":34.35},{"date":"2003-08-13","value":34.33},{"date":"2003-08-14","value":34.37},{"date":"2003-08-15","value":34.37},{"date":"2003-08-18","value":34.32},{"date":"2003-08-19","value":34.34},{"date":"2003-08-20","value":34.3},{"date":"2003-08-21","value":34.23},{"date":"2003-08-22","value":34.21},{"date":"2003-08-25","value":34.18},{"date":"2003-08-26","value":34.2},{"date":"2003-08-27","value":34.13},{"date":"2003-08-28","value":34.19},{"date":"2003-08-29","value":34.12},{"date":"2003-09-02","value":34.12},{"date":"2003-09-03","value":34.15},{"date":"2003-09-04","value":34.12},{"date":"2003-09-05","value":34.12},{"date":"2003-09-08","value":34.1},{"date":"2003-09-09","value":34.1},{"date":"2003-09-10","value":34.1},{"date":"2003-09-11","value":34.1},{"date":"2003-09-12","value":34.1},{"date":"2003-09-15","value":34.13},{"date":"2003-09-16","value":34.1},{"date":"2003-09-17","value":34.1},{"date":"2003-09-18","value":34.11},{"date":"2003-09-19","value":34.05},{"date":"2003-09-22","value":33.8},{"date":"2003-09-23","value":33.75},{"date":"2003-09-24","value":33.78},{"date":"2003-09-25","value":33.72},{"date":"2003-09-26","value":33.78},{"date":"2003-09-29","value":33.78},{"date":"2003-09-30","value":33.78},{"date":"2003-10-01","value":33.83},{"date":"2003-10-02","value":33.78},{"date":"2003-10-03","value":33.75},{"date":"2003-10-06","value":33.78},{"date":"2003-10-07","value":33.78},{"date":"2003-10-08","value":33.79},{"date":"2003-10-09","value":33.73},{"date":"2003-10-10","value":33.72},{"date":"2003-10-14","value":33.9},{"date":"2003-10-15","value":33.85},{"date":"2003-10-16","value":33.82},{"date":"2003-10-17","value":33.92},{"date":"2003-10-20","value":33.9},{"date":"2003-10-21","value":34.05},{"date":"2003-10-22","value":33.95},{"date":"2003-10-23","value":33.95},{"date":"2003-10-24","value":33.95},{"date":"2003-10-27","value":33.95},{"date":"2003-10-28","value":33.95},{"date":"2003-10-29","value":33.95},{"date":"2003-10-30","value":33.96},{"date":"2003-10-31","value":33.98},{"date":"2003-11-03","value":34.02},{"date":"2003-11-04","value":34},{"date":"2003-11-05","value":34.06},{"date":"2003-11-06","value":34},{"date":"2003-11-07","value":34},{"date":"2003-11-10","value":33.95},{"date":"2003-11-12","value":34},{"date":"2003-11-13","value":34},{"date":"2003-11-14","value":34},{"date":"2003-11-17","value":34.01},{"date":"2003-11-18","value":34},{"date":"2003-11-19","value":34},{"date":"2003-11-20","value":34.03},{"date":"2003-11-21","value":34.05},{"date":"2003-11-24","value":34.06},{"date":"2003-11-25","value":34.1},{"date":"2003-11-26","value":34.17},{"date":"2003-11-28","value":34.2},{"date":"2003-12-01","value":34.15},{"date":"2003-12-02","value":34.15},{"date":"2003-12-03","value":34.1},{"date":"2003-12-04","value":34.1},{"date":"2003-12-05","value":34.11},{"date":"2003-12-08","value":34.05},{"date":"2003-12-09","value":34.03},{"date":"2003-12-10","value":34.04},{"date":"2003-12-11","value":34.03},{"date":"2003-12-12","value":34.03},{"date":"2003-12-15","value":34.03},{"date":"2003-12-16","value":34.02},{"date":"2003-12-17","value":34.02},{"date":"2003-12-18","value":34.05},{"date":"2003-12-19","value":34.05},{"date":"2003-12-22","value":34.05},{"date":"2003-12-23","value":34.05},{"date":"2003-12-24","value":34.05},{"date":"2003-12-26","value":34.05},{"date":"2003-12-29","value":34.06},{"date":"2003-12-30","value":34.03},{"date":"2003-12-31","value":33.99},{"date":"2004-01-02","value":33.98},{"date":"2004-01-05","value":33.9},{"date":"2004-01-06","value":33.8},{"date":"2004-01-07","value":33.82},{"date":"2004-01-08","value":33.8},{"date":"2004-01-09","value":33.75},{"date":"2004-01-12","value":33.68},{"date":"2004-01-13","value":33.66},{"date":"2004-01-14","value":33.68},{"date":"2004-01-15","value":33.67},{"date":"2004-01-16","value":33.68},{"date":"2004-01-20","value":33.68},{"date":"2004-01-21","value":33.68},{"date":"2004-01-22","value":33.64},{"date":"2004-01-23","value":33.63},{"date":"2004-01-26","value":33.73},{"date":"2004-01-27","value":33.51},{"date":"2004-01-28","value":33.33},{"date":"2004-01-29","value":33.36},{"date":"2004-01-30","value":33.39},{"date":"2004-02-02","value":33.36},{"date":"2004-02-03","value":33.25},{"date":"2004-02-04","value":33.25},{"date":"2004-02-05","value":33.25},{"date":"2004-02-06","value":33.3},{"date":"2004-02-09","value":33.2},{"date":"2004-02-10","value":33.21},{"date":"2004-02-11","value":33.15},{"date":"2004-02-12","value":33.13},{"date":"2004-02-13","value":33.15},{"date":"2004-02-17","value":33.13},{"date":"2004-02-18","value":33.1},{"date":"2004-02-19","value":33.11},{"date":"2004-02-20","value":33.13},{"date":"2004-02-23","value":33.28},{"date":"2004-02-24","value":33.32},{"date":"2004-02-25","value":33.25},{"date":"2004-02-26","value":33.21},{"date":"2004-02-27","value":33.28},{"date":"2004-03-01","value":33.29},{"date":"2004-03-02","value":33.3},{"date":"2004-03-03","value":33.32},{"date":"2004-03-04","value":33.33},{"date":"2004-03-05","value":33.28},{"date":"2004-03-08","value":33.35},{"date":"2004-03-09","value":33.28},{"date":"2004-03-10","value":33.35},{"date":"2004-03-11","value":33.28},{"date":"2004-03-12","value":33.42},{"date":"2004-03-15","value":33.4},{"date":"2004-03-16","value":33.31},{"date":"2004-03-17","value":33.25},{"date":"2004-03-18","value":33.13},{"date":"2004-03-19","value":33.22},{"date":"2004-03-22","value":33.21},{"date":"2004-03-23","value":33.25},{"date":"2004-03-24","value":33.16},{"date":"2004-03-25","value":33.19},{"date":"2004-03-26","value":33.24},{"date":"2004-03-29","value":33.15},{"date":"2004-03-30","value":33.09},{"date":"2004-03-31","value":33},{"date":"2004-04-01","value":32.89},{"date":"2004-04-02","value":33},{"date":"2004-04-05","value":32.89},{"date":"2004-04-06","value":32.93},{"date":"2004-04-07","value":32.94},{"date":"2004-04-08","value":32.85},{"date":"2004-04-09","value":32.87},{"date":"2004-04-12","value":32.82},{"date":"2004-04-13","value":32.73},{"date":"2004-04-14","value":32.84},{"date":"2004-04-15","value":33.03},{"date":"2004-04-16","value":33.17},{"date":"2004-04-19","value":32.87},{"date":"2004-04-20","value":32.95},{"date":"2004-04-21","value":32.95},{"date":"2004-04-22","value":33.05},{"date":"2004-04-23","value":33.03},{"date":"2004-04-26","value":33.05},{"date":"2004-04-27","value":32.99},{"date":"2004-04-28","value":32.99},{"date":"2004-04-29","value":33.24},{"date":"2004-04-30","value":33.27},{"date":"2004-05-03","value":33.26},{"date":"2004-05-04","value":33.18},{"date":"2004-05-05","value":33.16},{"date":"2004-05-06","value":33.14},{"date":"2004-05-07","value":33.39},{"date":"2004-05-10","value":33.7},{"date":"2004-05-11","value":33.6},{"date":"2004-05-12","value":33.4},{"date":"2004-05-13","value":33.51},{"date":"2004-05-14","value":33.663},{"date":"2004-05-17","value":33.62},{"date":"2004-05-18","value":33.63},{"date":"2004-05-19","value":33.37},{"date":"2004-05-20","value":33.59},{"date":"2004-05-21","value":33.49},{"date":"2004-05-24","value":33.49},{"date":"2004-05-25","value":33.48},{"date":"2004-05-26","value":33.47},{"date":"2004-05-27","value":33.38},{"date":"2004-05-28","value":33.36},{"date":"2004-06-01","value":33.53},{"date":"2004-06-02","value":33.45},{"date":"2004-06-03","value":33.45},{"date":"2004-06-04","value":33.47},{"date":"2004-06-07","value":33.46},{"date":"2004-06-08","value":33.4},{"date":"2004-06-09","value":33.35},{"date":"2004-06-10","value":33.4},{"date":"2004-06-11","value":33.51},{"date":"2004-06-14","value":33.52},{"date":"2004-06-15","value":33.7},{"date":"2004-06-16","value":33.58},{"date":"2004-06-17","value":33.61},{"date":"2004-06-18","value":33.64},{"date":"2004-06-21","value":33.67},{"date":"2004-06-22","value":33.8},{"date":"2004-06-23","value":33.79},{"date":"2004-06-24","value":33.59},{"date":"2004-06-25","value":33.57},{"date":"2004-06-28","value":33.65},{"date":"2004-06-29","value":33.69},{"date":"2004-06-30","value":33.66},{"date":"2004-07-01","value":33.6},{"date":"2004-07-02","value":33.62},{"date":"2004-07-06","value":33.61},{"date":"2004-07-07","value":33.58},{"date":"2004-07-08","value":33.6},{"date":"2004-07-09","value":33.62},{"date":"2004-07-12","value":33.64},{"date":"2004-07-13","value":33.62},{"date":"2004-07-14","value":33.685},{"date":"2004-07-15","value":33.85},{"date":"2004-07-16","value":33.815},{"date":"2004-07-19","value":33.84},{"date":"2004-07-20","value":33.87},{"date":"2004-07-21","value":33.835},{"date":"2004-07-22","value":33.85},{"date":"2004-07-23","value":33.965},{"date":"2004-07-26","value":34.15},{"date":"2004-07-27","value":34.05},{"date":"2004-07-28","value":34},{"date":"2004-07-29","value":34.09},{"date":"2004-07-30","value":34.04},{"date":"2004-08-02","value":33.98},{"date":"2004-08-03","value":34.11},{"date":"2004-08-04","value":34.08},{"date":"2004-08-05","value":34.05},{"date":"2004-08-06","value":34.16},{"date":"2004-08-09","value":34.05},{"date":"2004-08-10","value":33.99},{"date":"2004-08-11","value":34.04},{"date":"2004-08-12","value":34.14},{"date":"2004-08-13","value":34.07},{"date":"2004-08-16","value":34.03},{"date":"2004-08-17","value":34.04},{"date":"2004-08-18","value":34.05},{"date":"2004-08-19","value":33.93},{"date":"2004-08-20","value":33.93},{"date":"2004-08-23","value":33.95},{"date":"2004-08-24","value":34.06},{"date":"2004-08-25","value":34.07},{"date":"2004-08-26","value":33.95},{"date":"2004-08-27","value":33.97},{"date":"2004-08-30","value":33.92},{"date":"2004-08-31","value":33.94},{"date":"2004-09-01","value":33.87},{"date":"2004-09-02","value":33.84},{"date":"2004-09-03","value":33.81},{"date":"2004-09-07","value":33.95},{"date":"2004-09-08","value":33.9},{"date":"2004-09-09","value":33.82},{"date":"2004-09-10","value":33.93},{"date":"2004-09-13","value":33.92},{"date":"2004-09-14","value":33.875},{"date":"2004-09-15","value":33.76},{"date":"2004-09-16","value":33.69},{"date":"2004-09-17","value":33.875},{"date":"2004-09-20","value":33.91},{"date":"2004-09-21","value":33.93},{"date":"2004-09-22","value":33.8},{"date":"2004-09-23","value":33.85},{"date":"2004-09-24","value":33.88},{"date":"2004-09-27","value":34},{"date":"2004-09-28","value":34.1},{"date":"2004-09-29","value":34.05},{"date":"2004-09-30","value":33.99},{"date":"2004-10-01","value":33.84},{"date":"2004-10-04","value":33.89},{"date":"2004-10-05","value":33.93},{"date":"2004-10-06","value":33.925},{"date":"2004-10-07","value":33.925},{"date":"2004-10-08","value":33.74},{"date":"2004-10-12","value":33.895},{"date":"2004-10-13","value":33.92},{"date":"2004-10-14","value":33.89},{"date":"2004-10-15","value":33.88},{"date":"2004-10-18","value":33.76},{"date":"2004-10-19","value":33.87},{"date":"2004-10-20","value":33.81},{"date":"2004-10-21","value":33.78},{"date":"2004-10-22","value":33.62},{"date":"2004-10-25","value":33.7},{"date":"2004-10-26","value":33.68},{"date":"2004-10-27","value":33.58},{"date":"2004-10-28","value":33.465},{"date":"2004-10-29","value":33.395},{"date":"2004-11-01","value":33.44},{"date":"2004-11-02","value":33.48},{"date":"2004-11-03","value":33.385},{"date":"2004-11-04","value":33.15},{"date":"2004-11-05","value":33.095},{"date":"2004-11-08","value":32.915},{"date":"2004-11-09","value":32.915},{"date":"2004-11-10","value":33.23},{"date":"2004-11-12","value":32.97},{"date":"2004-11-15","value":32.815},{"date":"2004-11-16","value":32.81},{"date":"2004-11-17","value":32.57},{"date":"2004-11-18","value":32.635},{"date":"2004-11-19","value":32.44},{"date":"2004-11-22","value":32.46},{"date":"2004-11-23","value":32.45},{"date":"2004-11-24","value":32.21},{"date":"2004-11-26","value":32.2},{"date":"2004-11-29","value":32.17},{"date":"2004-11-30","value":32.2},{"date":"2004-12-01","value":32.18},{"date":"2004-12-02","value":31.85},{"date":"2004-12-03","value":32.18},{"date":"2004-12-06","value":32.02},{"date":"2004-12-07","value":32.08},{"date":"2004-12-08","value":32.12},{"date":"2004-12-09","value":32.16},{"date":"2004-12-10","value":32.455},{"date":"2004-12-13","value":32.275},{"date":"2004-12-14","value":32.49},{"date":"2004-12-15","value":32.41},{"date":"2004-12-16","value":32.32},{"date":"2004-12-17","value":32.35},{"date":"2004-12-20","value":32.3},{"date":"2004-12-21","value":32.34},{"date":"2004-12-22","value":32.26},{"date":"2004-12-23","value":32.18},{"date":"2004-12-24","value":32.171},{"date":"2004-12-27","value":32.04},{"date":"2004-12-28","value":32.035},{"date":"2004-12-29","value":32.02},{"date":"2004-12-30","value":31.94},{"date":"2004-12-31","value":31.74},{"date":"2005-01-03","value":31.71},{"date":"2005-01-04","value":31.79},{"date":"2005-01-05","value":31.92},{"date":"2005-01-06","value":32.04},{"date":"2005-01-07","value":32},{"date":"2005-01-10","value":32.215},{"date":"2005-01-11","value":31.98},{"date":"2005-01-12","value":31.85},{"date":"2005-01-13","value":31.69},{"date":"2005-01-14","value":31.885},{"date":"2005-01-18","value":31.88},{"date":"2005-01-19","value":31.79},{"date":"2005-01-20","value":31.79},{"date":"2005-01-21","value":31.84},{"date":"2005-01-24","value":31.65},{"date":"2005-01-25","value":31.84},{"date":"2005-01-26","value":31.7},{"date":"2005-01-27","value":31.92},{"date":"2005-01-28","value":31.73},{"date":"2005-01-31","value":31.71},{"date":"2005-02-01","value":31.79},{"date":"2005-02-02","value":31.69},{"date":"2005-02-03","value":31.655},{"date":"2005-02-04","value":31.54},{"date":"2005-02-07","value":31.605},{"date":"2005-02-08","value":31.77},{"date":"2005-02-09","value":31.79},{"date":"2005-02-10","value":31.725},{"date":"2005-02-11","value":31.64},{"date":"2005-02-14","value":31.535},{"date":"2005-02-15","value":31.445},{"date":"2005-02-16","value":31.59},{"date":"2005-02-17","value":31.47},{"date":"2005-02-18","value":31.46},{"date":"2005-02-22","value":31.115},{"date":"2005-02-23","value":31.195},{"date":"2005-02-24","value":31.215},{"date":"2005-02-25","value":31.165},{"date":"2005-02-28","value":31.06},{"date":"2005-03-01","value":30.945},{"date":"2005-03-02","value":30.74},{"date":"2005-03-03","value":30.847},{"date":"2005-03-04","value":30.81},{"date":"2005-03-07","value":30.873},{"date":"2005-03-08","value":30.865},{"date":"2005-03-09","value":30.806},{"date":"2005-03-10","value":30.65},{"date":"2005-03-11","value":30.68},{"date":"2005-03-14","value":30.821},{"date":"2005-03-15","value":30.99},{"date":"2005-03-16","value":30.98},{"date":"2005-03-17","value":31.04},{"date":"2005-03-18","value":31.01},{"date":"2005-03-21","value":31.28},{"date":"2005-03-22","value":31.29},{"date":"2005-03-23","value":31.38},{"date":"2005-03-24","value":31.42},{"date":"2005-03-25","value":31.45},{"date":"2005-03-28","value":31.63},{"date":"2005-03-29","value":31.73},{"date":"2005-03-30","value":31.73},{"date":"2005-03-31","value":31.46},{"date":"2005-04-01","value":31.34},{"date":"2005-04-04","value":31.54},{"date":"2005-04-05","value":31.54},{"date":"2005-04-06","value":31.53},{"date":"2005-04-07","value":31.51},{"date":"2005-04-08","value":31.57},{"date":"2005-04-11","value":31.57},{"date":"2005-04-12","value":31.62},{"date":"2005-04-13","value":31.42},{"date":"2005-04-14","value":31.7},{"date":"2005-04-15","value":31.56},{"date":"2005-04-18","value":31.62},{"date":"2005-04-19","value":31.5},{"date":"2005-04-20","value":31.46},{"date":"2005-04-21","value":31.51},{"date":"2005-04-22","value":31.49},{"date":"2005-04-25","value":31.32},{"date":"2005-04-26","value":31.34},{"date":"2005-04-27","value":31.39},{"date":"2005-04-28","value":31.32},{"date":"2005-04-29","value":31.23},{"date":"2005-05-02","value":31.33},{"date":"2005-05-03","value":31.26},{"date":"2005-05-04","value":31},{"date":"2005-05-05","value":31.05},{"date":"2005-05-06","value":31.15},{"date":"2005-05-09","value":31.24},{"date":"2005-05-10","value":31.2},{"date":"2005-05-11","value":30.98},{"date":"2005-05-12","value":31.3},{"date":"2005-05-13","value":31.27},{"date":"2005-05-16","value":31.37},{"date":"2005-05-17","value":31.39},{"date":"2005-05-18","value":31.34},{"date":"2005-05-19","value":31.34},{"date":"2005-05-20","value":31.47},{"date":"2005-05-23","value":31.38},{"date":"2005-05-24","value":31.3},{"date":"2005-05-25","value":31.37},{"date":"2005-05-26","value":31.41},{"date":"2005-05-27","value":31.29},{"date":"2005-05-31","value":31.13},{"date":"2005-06-01","value":31.3},{"date":"2005-06-02","value":31.3},{"date":"2005-06-03","value":31.27},{"date":"2005-06-06","value":31.15},{"date":"2005-06-07","value":31.22},{"date":"2005-06-08","value":31.27},{"date":"2005-06-09","value":31.29},{"date":"2005-06-10","value":31.33},{"date":"2005-06-13","value":31.48},{"date":"2005-06-14","value":31.43},{"date":"2005-06-15","value":31.37},{"date":"2005-06-16","value":31.4},{"date":"2005-06-17","value":31.22},{"date":"2005-06-20","value":31.37},{"date":"2005-06-21","value":31.3},{"date":"2005-06-22","value":31.36},{"date":"2005-06-23","value":31.35},{"date":"2005-06-24","value":31.31},{"date":"2005-06-27","value":31.32},{"date":"2005-06-28","value":31.33},{"date":"2005-06-29","value":31.63},{"date":"2005-06-30","value":31.64},{"date":"2005-07-01","value":31.64},{"date":"2005-07-05","value":31.95},{"date":"2005-07-06","value":31.88},{"date":"2005-07-07","value":32.01},{"date":"2005-07-08","value":32.07},{"date":"2005-07-11","value":31.93},{"date":"2005-07-12","value":31.82},{"date":"2005-07-13","value":31.88},{"date":"2005-07-14","value":31.93},{"date":"2005-07-15","value":31.95},{"date":"2005-07-18","value":31.87},{"date":"2005-07-19","value":32},{"date":"2005-07-20","value":31.89},{"date":"2005-07-21","value":31.94},{"date":"2005-07-22","value":31.61},{"date":"2005-07-25","value":31.72},{"date":"2005-07-26","value":31.94},{"date":"2005-07-27","value":31.91},{"date":"2005-07-28","value":31.85},{"date":"2005-07-29","value":31.92},{"date":"2005-08-01","value":31.9},{"date":"2005-08-02","value":31.82},{"date":"2005-08-03","value":31.84},{"date":"2005-08-04","value":31.85},{"date":"2005-08-05","value":31.77},{"date":"2005-08-08","value":31.81},{"date":"2005-08-09","value":31.96},{"date":"2005-08-10","value":31.88},{"date":"2005-08-11","value":31.9},{"date":"2005-08-12","value":31.88},{"date":"2005-08-15","value":31.95},{"date":"2005-08-16","value":31.98},{"date":"2005-08-17","value":32.05},{"date":"2005-08-18","value":32.19},{"date":"2005-08-19","value":32.15},{"date":"2005-08-22","value":32.1},{"date":"2005-08-23","value":32.16},{"date":"2005-08-24","value":32.23},{"date":"2005-08-25","value":32.25},{"date":"2005-08-26","value":32.2},{"date":"2005-08-29","value":32.44},{"date":"2005-08-30","value":32.72},{"date":"2005-08-31","value":32.71},{"date":"2005-09-01","value":32.71},{"date":"2005-09-02","value":32.52},{"date":"2005-09-06","value":32.54},{"date":"2005-09-07","value":32.6},{"date":"2005-09-08","value":32.74},{"date":"2005-09-09","value":32.7},{"date":"2005-09-12","value":32.68},{"date":"2005-09-13","value":32.74},{"date":"2005-09-14","value":32.77},{"date":"2005-09-15","value":32.83},{"date":"2005-09-16","value":32.93},{"date":"2005-09-19","value":33.1},{"date":"2005-09-20","value":33.04},{"date":"2005-09-21","value":33.07},{"date":"2005-09-22","value":33.14},{"date":"2005-09-23","value":33.17},{"date":"2005-09-26","value":33.27},{"date":"2005-09-27","value":33.24},{"date":"2005-09-28","value":33.24},{"date":"2005-09-29","value":33.21},{"date":"2005-09-30","value":33.18},{"date":"2005-10-03","value":33.19},{"date":"2005-10-04","value":33.29},{"date":"2005-10-05","value":33.19},{"date":"2005-10-06","value":33.21},{"date":"2005-10-07","value":33.19},{"date":"2005-10-11","value":33.22},{"date":"2005-10-12","value":33.33},{"date":"2005-10-13","value":33.43},{"date":"2005-10-14","value":33.41},{"date":"2005-10-17","value":33.45},{"date":"2005-10-18","value":33.54},{"date":"2005-10-19","value":33.64},{"date":"2005-10-20","value":33.68},{"date":"2005-10-21","value":33.63},{"date":"2005-10-24","value":33.77},{"date":"2005-10-25","value":33.74},{"date":"2005-10-26","value":33.66},{"date":"2005-10-27","value":33.63},{"date":"2005-10-28","value":33.6},{"date":"2005-10-31","value":33.55},{"date":"2005-11-01","value":33.58},{"date":"2005-11-02","value":33.58},{"date":"2005-11-03","value":33.58},{"date":"2005-11-04","value":33.61},{"date":"2005-11-07","value":33.68},{"date":"2005-11-08","value":33.71},{"date":"2005-11-09","value":33.64},{"date":"2005-11-10","value":33.56},{"date":"2005-11-14","value":33.39},{"date":"2005-11-15","value":33.51},{"date":"2005-11-16","value":33.62},{"date":"2005-11-17","value":33.63},{"date":"2005-11-18","value":33.63},{"date":"2005-11-21","value":33.61},{"date":"2005-11-22","value":33.62},{"date":"2005-11-23","value":33.48},{"date":"2005-11-25","value":33.55},{"date":"2005-11-28","value":33.6},{"date":"2005-11-29","value":33.51},{"date":"2005-11-30","value":33.51},{"date":"2005-12-01","value":33.56},{"date":"2005-12-02","value":33.53},{"date":"2005-12-05","value":33.49},{"date":"2005-12-06","value":33.46},{"date":"2005-12-07","value":33.48},{"date":"2005-12-08","value":33.5},{"date":"2005-12-09","value":33.5},{"date":"2005-12-12","value":33.55},{"date":"2005-12-13","value":33.45},{"date":"2005-12-14","value":33.318},{"date":"2005-12-15","value":33.18},{"date":"2005-12-16","value":33.12},{"date":"2005-12-19","value":33.18},{"date":"2005-12-20","value":33.25},{"date":"2005-12-21","value":33.25},{"date":"2005-12-22","value":33.21},{"date":"2005-12-23","value":33.13},{"date":"2005-12-27","value":33.09},{"date":"2005-12-28","value":33.06},{"date":"2005-12-29","value":32.9},{"date":"2005-12-30","value":32.8},{"date":"2006-01-03","value":32.59},{"date":"2006-01-04","value":32.29},{"date":"2006-01-05","value":31.96},{"date":"2006-01-06","value":32.15},{"date":"2006-01-09","value":31.9},{"date":"2006-01-10","value":31.98},{"date":"2006-01-11","value":32.07},{"date":"2006-01-12","value":31.83},{"date":"2006-01-13","value":31.94},{"date":"2006-01-17","value":31.95},{"date":"2006-01-18","value":32.12},{"date":"2006-01-19","value":32.13},{"date":"2006-01-20","value":32.1},{"date":"2006-01-23","value":31.94},{"date":"2006-01-24","value":31.94},{"date":"2006-01-25","value":31.97},{"date":"2006-01-26","value":31.96},{"date":"2006-01-27","value":31.94},{"date":"2006-01-30","value":31.97},{"date":"2006-01-31","value":31.97},{"date":"2006-02-01","value":31.97},{"date":"2006-02-02","value":31.98},{"date":"2006-02-03","value":32.08},{"date":"2006-02-06","value":32.08},{"date":"2006-02-07","value":32.22},{"date":"2006-02-08","value":32.34},{"date":"2006-02-09","value":32.41},{"date":"2006-02-10","value":32.26},{"date":"2006-02-13","value":32.37},{"date":"2006-02-14","value":32.29},{"date":"2006-02-15","value":32.35},{"date":"2006-02-16","value":32.4},{"date":"2006-02-17","value":32.38},{"date":"2006-02-21","value":32.44},{"date":"2006-02-22","value":32.65},{"date":"2006-02-23","value":32.51},{"date":"2006-02-24","value":32.48},{"date":"2006-02-27","value":32.45},{"date":"2006-02-28","value":32.4},{"date":"2006-03-01","value":32.28},{"date":"2006-03-02","value":32.3},{"date":"2006-03-03","value":32.35},{"date":"2006-03-06","value":32.43},{"date":"2006-03-07","value":32.51},{"date":"2006-03-08","value":32.52},{"date":"2006-03-09","value":32.48},{"date":"2006-03-10","value":32.47},{"date":"2006-03-13","value":32.5},{"date":"2006-03-14","value":32.38},{"date":"2006-03-15","value":32.35},{"date":"2006-03-16","value":32.44},{"date":"2006-03-17","value":32.38},{"date":"2006-03-20","value":32.38},{"date":"2006-03-21","value":32.46},{"date":"2006-03-22","value":32.51},{"date":"2006-03-23","value":32.57},{"date":"2006-03-24","value":32.62},{"date":"2006-03-27","value":32.56},{"date":"2006-03-28","value":32.6},{"date":"2006-03-29","value":32.55},{"date":"2006-03-30","value":32.49},{"date":"2006-03-31","value":32.42},{"date":"2006-04-03","value":32.54},{"date":"2006-04-04","value":32.42},{"date":"2006-04-05","value":32.43},{"date":"2006-04-06","value":32.28},{"date":"2006-04-07","value":32.28},{"date":"2006-04-10","value":32.36},{"date":"2006-04-11","value":32.4},{"date":"2006-04-12","value":32.52},{"date":"2006-04-13","value":32.45},{"date":"2006-04-14","value":32.48},{"date":"2006-04-17","value":32.42},{"date":"2006-04-18","value":32.44},{"date":"2006-04-19","value":32.36},{"date":"2006-04-20","value":32.3},{"date":"2006-04-21","value":32.3},{"date":"2006-04-24","value":31.98},{"date":"2006-04-25","value":31.94},{"date":"2006-04-26","value":32.05},{"date":"2006-04-27","value":31.91},{"date":"2006-04-28","value":31.9},{"date":"2006-05-01","value":31.9},{"date":"2006-05-02","value":31.72},{"date":"2006-05-03","value":31.57},{"date":"2006-05-04","value":31.63},{"date":"2006-05-05","value":31.6},{"date":"2006-05-08","value":31.32},{"date":"2006-05-09","value":31.49},{"date":"2006-05-10","value":31.28},{"date":"2006-05-11","value":31.45},{"date":"2006-05-12","value":31.35},{"date":"2006-05-15","value":31.59},{"date":"2006-05-16","value":31.75},{"date":"2006-05-17","value":31.53},{"date":"2006-05-18","value":31.84},{"date":"2006-05-19","value":31.89},{"date":"2006-05-22","value":32.13},{"date":"2006-05-23","value":31.98},{"date":"2006-05-24","value":32},{"date":"2006-05-25","value":32.09},{"date":"2006-05-26","value":32.02},{"date":"2006-05-30","value":32.09},{"date":"2006-05-31","value":31.99},{"date":"2006-06-01","value":32.05},{"date":"2006-06-02","value":32.04},{"date":"2006-06-05","value":32.03},{"date":"2006-06-06","value":32.02},{"date":"2006-06-07","value":32.21},{"date":"2006-06-08","value":32.46},{"date":"2006-06-09","value":32.4},{"date":"2006-06-12","value":32.54},{"date":"2006-06-13","value":32.62},{"date":"2006-06-14","value":32.53},{"date":"2006-06-15","value":32.53},{"date":"2006-06-16","value":32.42},{"date":"2006-06-19","value":32.54},{"date":"2006-06-20","value":32.56},{"date":"2006-06-21","value":32.59},{"date":"2006-06-22","value":32.6},{"date":"2006-06-23","value":32.7},{"date":"2006-06-26","value":32.67},{"date":"2006-06-27","value":32.65},{"date":"2006-06-28","value":32.62},{"date":"2006-06-29","value":32.56},{"date":"2006-06-30","value":32.33},{"date":"2006-07-03","value":32.24},{"date":"2006-07-05","value":32.32},{"date":"2006-07-06","value":32.39},{"date":"2006-07-07","value":32.34},{"date":"2006-07-10","value":32.31},{"date":"2006-07-11","value":32.45},{"date":"2006-07-12","value":32.46},{"date":"2006-07-13","value":32.54},{"date":"2006-07-14","value":32.63},{"date":"2006-07-17","value":32.85},{"date":"2006-07-18","value":32.85},{"date":"2006-07-19","value":32.87},{"date":"2006-07-20","value":32.71},{"date":"2006-07-21","value":32.69},{"date":"2006-07-24","value":32.85},{"date":"2006-07-25","value":32.78},{"date":"2006-07-26","value":32.84},{"date":"2006-07-27","value":32.74},{"date":"2006-07-28","value":32.74},{"date":"2006-07-31","value":32.74},{"date":"2006-08-01","value":32.82},{"date":"2006-08-02","value":32.86},{"date":"2006-08-03","value":32.86},{"date":"2006-08-04","value":32.87},{"date":"2006-08-07","value":32.81},{"date":"2006-08-08","value":32.81},{"date":"2006-08-09","value":32.77},{"date":"2006-08-10","value":32.54},{"date":"2006-08-11","value":32.61},{"date":"2006-08-14","value":32.71},{"date":"2006-08-15","value":32.7},{"date":"2006-08-16","value":32.7},{"date":"2006-08-17","value":32.59},{"date":"2006-08-18","value":32.62},{"date":"2006-08-21","value":32.65},{"date":"2006-08-22","value":32.72},{"date":"2006-08-23","value":32.74},{"date":"2006-08-24","value":32.81},{"date":"2006-08-25","value":32.85},{"date":"2006-08-28","value":32.91},{"date":"2006-08-29","value":32.82},{"date":"2006-08-30","value":32.87},{"date":"2006-08-31","value":32.86},{"date":"2006-09-01","value":32.85},{"date":"2006-09-05","value":32.71},{"date":"2006-09-06","value":32.8},{"date":"2006-09-07","value":32.79},{"date":"2006-09-08","value":32.89},{"date":"2006-09-11","value":32.92},{"date":"2006-09-12","value":32.91},{"date":"2006-09-13","value":32.88},{"date":"2006-09-14","value":32.91},{"date":"2006-09-15","value":32.93},{"date":"2006-09-18","value":32.91},{"date":"2006-09-19","value":32.89},{"date":"2006-09-20","value":32.9},{"date":"2006-09-21","value":32.92},{"date":"2006-09-22","value":32.93},{"date":"2006-09-25","value":32.94},{"date":"2006-09-26","value":32.94},{"date":"2006-09-27","value":32.96},{"date":"2006-09-28","value":32.99},{"date":"2006-09-29","value":33.1},{"date":"2006-10-02","value":33.13},{"date":"2006-10-03","value":33.05},{"date":"2006-10-04","value":33.12},{"date":"2006-10-05","value":33.09},{"date":"2006-10-06","value":33.09},{"date":"2006-10-10","value":33.09},{"date":"2006-10-11","value":33.29},{"date":"2006-10-12","value":33.23},{"date":"2006-10-13","value":33.12},{"date":"2006-10-16","value":33.23},{"date":"2006-10-17","value":33.15},{"date":"2006-10-18","value":33.18},{"date":"2006-10-19","value":33.19},{"date":"2006-10-20","value":33.2},{"date":"2006-10-23","value":33.27},{"date":"2006-10-24","value":33.31},{"date":"2006-10-25","value":33.31},{"date":"2006-10-26","value":33.26},{"date":"2006-10-27","value":33.28},{"date":"2006-10-30","value":33.22},{"date":"2006-10-31","value":33.26},{"date":"2006-11-01","value":33.16},{"date":"2006-11-02","value":33.02},{"date":"2006-11-03","value":32.91},{"date":"2006-11-06","value":32.95},{"date":"2006-11-07","value":32.78},{"date":"2006-11-08","value":32.85},{"date":"2006-11-09","value":32.89},{"date":"2006-11-10","value":32.77},{"date":"2006-11-13","value":32.77},{"date":"2006-11-14","value":32.77},{"date":"2006-11-15","value":32.81},{"date":"2006-11-16","value":32.82},{"date":"2006-11-17","value":32.92},{"date":"2006-11-20","value":32.92},{"date":"2006-11-21","value":32.84},{"date":"2006-11-22","value":32.81},{"date":"2006-11-24","value":32.77},{"date":"2006-11-27","value":32.7},{"date":"2006-11-28","value":32.67},{"date":"2006-11-29","value":32.49},{"date":"2006-11-30","value":32.35},{"date":"2006-12-01","value":32.34},{"date":"2006-12-04","value":32.39},{"date":"2006-12-05","value":32.29},{"date":"2006-12-06","value":32.29},{"date":"2006-12-07","value":32.27},{"date":"2006-12-08","value":32.39},{"date":"2006-12-11","value":32.49},{"date":"2006-12-12","value":32.48},{"date":"2006-12-13","value":32.56},{"date":"2006-12-14","value":32.53},{"date":"2006-12-15","value":32.58},{"date":"2006-12-18","value":32.6},{"date":"2006-12-19","value":32.74},{"date":"2006-12-20","value":32.61},{"date":"2006-12-21","value":32.55},{"date":"2006-12-22","value":32.55},{"date":"2006-12-26","value":32.65},{"date":"2006-12-27","value":32.68},{"date":"2006-12-28","value":32.65},{"date":"2006-12-29","value":32.59},{"date":"2007-01-02","value":32.38},{"date":"2007-01-03","value":32.4},{"date":"2007-01-04","value":32.53},{"date":"2007-01-05","value":32.61},{"date":"2007-01-08","value":32.67},{"date":"2007-01-09","value":32.69},{"date":"2007-01-10","value":32.75},{"date":"2007-01-11","value":32.83},{"date":"2007-01-12","value":32.74},{"date":"2007-01-16","value":32.77},{"date":"2007-01-17","value":32.78},{"date":"2007-01-18","value":32.79},{"date":"2007-01-19","value":32.81},{"date":"2007-01-22","value":32.95},{"date":"2007-01-23","value":32.95},{"date":"2007-01-24","value":32.82},{"date":"2007-01-25","value":32.85},{"date":"2007-01-26","value":32.93},{"date":"2007-01-29","value":32.99},{"date":"2007-01-30","value":32.97},{"date":"2007-01-31","value":32.95},{"date":"2007-02-01","value":32.86},{"date":"2007-02-02","value":32.91},{"date":"2007-02-05","value":32.92},{"date":"2007-02-06","value":32.92},{"date":"2007-02-07","value":33.01},{"date":"2007-02-08","value":33.03},{"date":"2007-02-09","value":32.96},{"date":"2007-02-12","value":33.02},{"date":"2007-02-13","value":33.08},{"date":"2007-02-14","value":32.98},{"date":"2007-02-15","value":32.9},{"date":"2007-02-16","value":32.94},{"date":"2007-02-20","value":32.98},{"date":"2007-02-21","value":32.98},{"date":"2007-02-22","value":32.98},{"date":"2007-02-23","value":33.07},{"date":"2007-02-26","value":32.96},{"date":"2007-02-27","value":32.92},{"date":"2007-02-28","value":32.98},{"date":"2007-03-01","value":32.88},{"date":"2007-03-02","value":32.84},{"date":"2007-03-05","value":32.92},{"date":"2007-03-06","value":32.96},{"date":"2007-03-07","value":32.92},{"date":"2007-03-08","value":32.97},{"date":"2007-03-09","value":32.96},{"date":"2007-03-12","value":32.98},{"date":"2007-03-13","value":32.96},{"date":"2007-03-14","value":33.03},{"date":"2007-03-15","value":33.04},{"date":"2007-03-16","value":33.1},{"date":"2007-03-19","value":33.11},{"date":"2007-03-20","value":33.13},{"date":"2007-03-21","value":33.11},{"date":"2007-03-22","value":32.99},{"date":"2007-03-23","value":33.04},{"date":"2007-03-26","value":33.06},{"date":"2007-03-27","value":33.06},{"date":"2007-03-28","value":33.06},{"date":"2007-03-29","value":33.08},{"date":"2007-03-30","value":33.01},{"date":"2007-04-02","value":33.06},{"date":"2007-04-03","value":33.12},{"date":"2007-04-04","value":33.05},{"date":"2007-04-05","value":33.06},{"date":"2007-04-06","value":33.14},{"date":"2007-04-09","value":33.06},{"date":"2007-04-10","value":33.11},{"date":"2007-04-11","value":33.12},{"date":"2007-04-12","value":33.1},{"date":"2007-04-13","value":33.13},{"date":"2007-04-16","value":33.15},{"date":"2007-04-17","value":33.13},{"date":"2007-04-18","value":33.16},{"date":"2007-04-19","value":33.11},{"date":"2007-04-20","value":33.15},{"date":"2007-04-23","value":33.17},{"date":"2007-04-24","value":33.17},{"date":"2007-04-25","value":33.18},{"date":"2007-04-26","value":33.28},{"date":"2007-04-27","value":33.27},{"date":"2007-04-30","value":33.33},{"date":"2007-05-01","value":33.35},{"date":"2007-05-02","value":33.34},{"date":"2007-05-03","value":33.3},{"date":"2007-05-04","value":33.27},{"date":"2007-05-07","value":33.21},{"date":"2007-05-08","value":33.26},{"date":"2007-05-09","value":33.28},{"date":"2007-05-10","value":33.33},{"date":"2007-05-11","value":33.28},{"date":"2007-05-14","value":33.32},{"date":"2007-05-15","value":33.33},{"date":"2007-05-16","value":33.34},{"date":"2007-05-17","value":33.37},{"date":"2007-05-18","value":33.35},{"date":"2007-05-21","value":33.38},{"date":"2007-05-22","value":33.39},{"date":"2007-05-23","value":33.41},{"date":"2007-05-24","value":33.29},{"date":"2007-05-25","value":33.23},{"date":"2007-05-29","value":33.02},{"date":"2007-05-30","value":32.97},{"date":"2007-05-31","value":33.09},{"date":"2007-06-01","value":33},{"date":"2007-06-04","value":33},{"date":"2007-06-05","value":32.99},{"date":"2007-06-06","value":33.01},{"date":"2007-06-07","value":33.03},{"date":"2007-06-08","value":32.98},{"date":"2007-06-11","value":33.02},{"date":"2007-06-12","value":33.02},{"date":"2007-06-13","value":33.05},{"date":"2007-06-14","value":33.17},{"date":"2007-06-15","value":33.18},{"date":"2007-06-18","value":33.17},{"date":"2007-06-19","value":33.15},{"date":"2007-06-20","value":33.05},{"date":"2007-06-21","value":32.93},{"date":"2007-06-22","value":32.75},{"date":"2007-06-25","value":32.74},{"date":"2007-06-26","value":32.77},{"date":"2007-06-27","value":32.8},{"date":"2007-06-28","value":32.82},{"date":"2007-06-29","value":32.83},{"date":"2007-07-02","value":32.77},{"date":"2007-07-03","value":32.79},{"date":"2007-07-05","value":32.79},{"date":"2007-07-06","value":32.84},{"date":"2007-07-09","value":32.79},{"date":"2007-07-10","value":32.78},{"date":"2007-07-11","value":32.78},{"date":"2007-07-12","value":32.79},{"date":"2007-07-13","value":32.8},{"date":"2007-07-16","value":32.84},{"date":"2007-07-17","value":32.83},{"date":"2007-07-18","value":32.83},{"date":"2007-07-19","value":32.82},{"date":"2007-07-20","value":32.79},{"date":"2007-07-23","value":32.78},{"date":"2007-07-24","value":32.79},{"date":"2007-07-25","value":32.8},{"date":"2007-07-26","value":32.83},{"date":"2007-07-27","value":32.88},{"date":"2007-07-30","value":32.8},{"date":"2007-07-31","value":32.88},{"date":"2007-08-01","value":32.9},{"date":"2007-08-02","value":32.86},{"date":"2007-08-03","value":32.91},{"date":"2007-08-06","value":32.9},{"date":"2007-08-07","value":32.91},{"date":"2007-08-08","value":32.94},{"date":"2007-08-09","value":32.92},{"date":"2007-08-10","value":32.94},{"date":"2007-08-13","value":32.95},{"date":"2007-08-14","value":32.99},{"date":"2007-08-15","value":33.01},{"date":"2007-08-16","value":33.08},{"date":"2007-08-17","value":32.84},{"date":"2007-08-20","value":32.89},{"date":"2007-08-21","value":33.04},{"date":"2007-08-22","value":32.99},{"date":"2007-08-23","value":32.97},{"date":"2007-08-24","value":32.98},{"date":"2007-08-27","value":32.99},{"date":"2007-08-28","value":33.02},{"date":"2007-08-29","value":33.01},{"date":"2007-08-30","value":33.06},{"date":"2007-08-31","value":33.02},{"date":"2007-09-04","value":33.03},{"date":"2007-09-05","value":33.05},{"date":"2007-09-06","value":33.05},{"date":"2007-09-07","value":33.04},{"date":"2007-09-10","value":33.06},{"date":"2007-09-11","value":33.08},{"date":"2007-09-12","value":33.06},{"date":"2007-09-13","value":33.08},{"date":"2007-09-14","value":33.08},{"date":"2007-09-17","value":33.08},{"date":"2007-09-18","value":33.1},{"date":"2007-09-19","value":33.08},{"date":"2007-09-20","value":33.06},{"date":"2007-09-21","value":32.95},{"date":"2007-09-24","value":32.92},{"date":"2007-09-25","value":32.95},{"date":"2007-09-26","value":32.93},{"date":"2007-09-27","value":32.92},{"date":"2007-09-28","value":32.67},{"date":"2007-10-01","value":32.56},{"date":"2007-10-02","value":32.58},{"date":"2007-10-03","value":32.57},{"date":"2007-10-04","value":32.58},{"date":"2007-10-05","value":32.6},{"date":"2007-10-09","value":32.59},{"date":"2007-10-10","value":32.59},{"date":"2007-10-11","value":32.57},{"date":"2007-10-12","value":32.58},{"date":"2007-10-15","value":32.6},{"date":"2007-10-16","value":32.6},{"date":"2007-10-17","value":32.61},{"date":"2007-10-18","value":32.6},{"date":"2007-10-19","value":32.57},{"date":"2007-10-22","value":32.57},{"date":"2007-10-23","value":32.58},{"date":"2007-10-24","value":32.57},{"date":"2007-10-25","value":32.48},{"date":"2007-10-26","value":32.46},{"date":"2007-10-29","value":32.39},{"date":"2007-10-30","value":32.4},{"date":"2007-10-31","value":32.39},{"date":"2007-11-01","value":32.38},{"date":"2007-11-02","value":32.39},{"date":"2007-11-05","value":32.4},{"date":"2007-11-06","value":32.38},{"date":"2007-11-07","value":32.34},{"date":"2007-11-08","value":32.3},{"date":"2007-11-09","value":32.27},{"date":"2007-11-13","value":32.29},{"date":"2007-11-14","value":32.28},{"date":"2007-11-15","value":32.29},{"date":"2007-11-16","value":32.34},{"date":"2007-11-19","value":32.35},{"date":"2007-11-20","value":32.35},{"date":"2007-11-21","value":32.34},{"date":"2007-11-23","value":32.32},{"date":"2007-11-26","value":32.32},{"date":"2007-11-27","value":32.32},{"date":"2007-11-28","value":32.33},{"date":"2007-11-29","value":32.3},{"date":"2007-11-30","value":32.26},{"date":"2007-12-03","value":32.3},{"date":"2007-12-04","value":32.31},{"date":"2007-12-05","value":32.3},{"date":"2007-12-06","value":32.31},{"date":"2007-12-07","value":32.3},{"date":"2007-12-10","value":32.32},{"date":"2007-12-11","value":32.34},{"date":"2007-12-12","value":32.35},{"date":"2007-12-13","value":32.36},{"date":"2007-12-14","value":32.36},{"date":"2007-12-17","value":32.48},{"date":"2007-12-18","value":32.52},{"date":"2007-12-19","value":32.51},{"date":"2007-12-20","value":32.5},{"date":"2007-12-21","value":32.49},{"date":"2007-12-24","value":32.49},{"date":"2007-12-26","value":32.53},{"date":"2007-12-27","value":32.53},{"date":"2007-12-28","value":32.5},{"date":"2007-12-31","value":32.43},{"date":"2008-01-02","value":32.44},{"date":"2008-01-03","value":32.43},{"date":"2008-01-04","value":32.42},{"date":"2008-01-07","value":32.49},{"date":"2008-01-08","value":32.46},{"date":"2008-01-09","value":32.47},{"date":"2008-01-10","value":32.49},{"date":"2008-01-11","value":32.47},{"date":"2008-01-14","value":32.33},{"date":"2008-01-15","value":32.23},{"date":"2008-01-16","value":32.27},{"date":"2008-01-17","value":32.28},{"date":"2008-01-18","value":32.31},{"date":"2008-01-22","value":32.44},{"date":"2008-01-23","value":32.41},{"date":"2008-01-24","value":32.34},{"date":"2008-01-25","value":32.29},{"date":"2008-01-28","value":32.32},{"date":"2008-01-29","value":32.29},{"date":"2008-01-30","value":32.2},{"date":"2008-01-31","value":32.15},{"date":"2008-02-01","value":32.03},{"date":"2008-02-04","value":32.03},{"date":"2008-02-05","value":32},{"date":"2008-02-06","value":32},{"date":"2008-02-07","value":32},{"date":"2008-02-08","value":32},{"date":"2008-02-11","value":32},{"date":"2008-02-12","value":31.87},{"date":"2008-02-13","value":31.63},{"date":"2008-02-14","value":31.69},{"date":"2008-02-15","value":31.73},{"date":"2008-02-19","value":31.66},{"date":"2008-02-20","value":31.63},{"date":"2008-02-21","value":31.52},{"date":"2008-02-22","value":31.31},{"date":"2008-02-25","value":31.25},{"date":"2008-02-26","value":31.18},{"date":"2008-02-27","value":30.9},{"date":"2008-02-28","value":30.9},{"date":"2008-02-29","value":30.92},{"date":"2008-03-03","value":31.09},{"date":"2008-03-04","value":30.91},{"date":"2008-03-05","value":30.83},{"date":"2008-03-06","value":30.7},{"date":"2008-03-07","value":30.71},{"date":"2008-03-10","value":30.63},{"date":"2008-03-11","value":30.58},{"date":"2008-03-12","value":30.68},{"date":"2008-03-13","value":30.66},{"date":"2008-03-14","value":30.74},{"date":"2008-03-17","value":30.85},{"date":"2008-03-18","value":30.72},{"date":"2008-03-19","value":30.71},{"date":"2008-03-20","value":30.66},{"date":"2008-03-21","value":30.5},{"date":"2008-03-24","value":30.19},{"date":"2008-03-25","value":30.08},{"date":"2008-03-26","value":29.99},{"date":"2008-03-27","value":30.14},{"date":"2008-03-28","value":30.38},{"date":"2008-03-31","value":30.37},{"date":"2008-04-01","value":30.3},{"date":"2008-04-02","value":30.37},{"date":"2008-04-03","value":30.41},{"date":"2008-04-04","value":30.41},{"date":"2008-04-07","value":30.41},{"date":"2008-04-08","value":30.52},{"date":"2008-04-09","value":30.45},{"date":"2008-04-10","value":30.3},{"date":"2008-04-11","value":30.29},{"date":"2008-04-14","value":30.31},{"date":"2008-04-15","value":30.25},{"date":"2008-04-16","value":30.24},{"date":"2008-04-17","value":30.29},{"date":"2008-04-18","value":30.41},{"date":"2008-04-21","value":30.27},{"date":"2008-04-22","value":30.26},{"date":"2008-04-23","value":30.29},{"date":"2008-04-24","value":30.35},{"date":"2008-04-25","value":30.34},{"date":"2008-04-28","value":30.42},{"date":"2008-04-29","value":30.46},{"date":"2008-04-30","value":30.47},{"date":"2008-05-01","value":30.51},{"date":"2008-05-02","value":30.49},{"date":"2008-05-05","value":30.46},{"date":"2008-05-06","value":30.44},{"date":"2008-05-07","value":30.64},{"date":"2008-05-08","value":30.85},{"date":"2008-05-09","value":30.74},{"date":"2008-05-12","value":30.79},{"date":"2008-05-13","value":30.86},{"date":"2008-05-14","value":30.99},{"date":"2008-05-15","value":30.91},{"date":"2008-05-16","value":30.6},{"date":"2008-05-19","value":30.47},{"date":"2008-05-20","value":30.54},{"date":"2008-05-21","value":30.4},{"date":"2008-05-22","value":30.36},{"date":"2008-05-23","value":30.49},{"date":"2008-05-27","value":30.53},{"date":"2008-05-28","value":30.49},{"date":"2008-05-29","value":30.44},{"date":"2008-05-30","value":30.37},{"date":"2008-06-02","value":30.15},{"date":"2008-06-03","value":30.37},{"date":"2008-06-04","value":30.35},{"date":"2008-06-05","value":30.38},{"date":"2008-06-06","value":30.41},{"date":"2008-06-09","value":30.32},{"date":"2008-06-10","value":30.44},{"date":"2008-06-11","value":30.34},{"date":"2008-06-12","value":30.39},{"date":"2008-06-13","value":30.44},{"date":"2008-06-16","value":30.38},{"date":"2008-06-17","value":30.33},{"date":"2008-06-18","value":30.38},{"date":"2008-06-19","value":30.39},{"date":"2008-06-20","value":30.42},{"date":"2008-06-23","value":30.44},{"date":"2008-06-24","value":30.4},{"date":"2008-06-25","value":30.33},{"date":"2008-06-26","value":30.39},{"date":"2008-06-27","value":30.37},{"date":"2008-06-30","value":30.36},{"date":"2008-07-01","value":30.37},{"date":"2008-07-02","value":30.38},{"date":"2008-07-03","value":30.43},{"date":"2008-07-07","value":30.38},{"date":"2008-07-08","value":30.38},{"date":"2008-07-09","value":30.4},{"date":"2008-07-10","value":30.43},{"date":"2008-07-11","value":30.38},{"date":"2008-07-14","value":30.4},{"date":"2008-07-15","value":30.38},{"date":"2008-07-16","value":30.35},{"date":"2008-07-17","value":30.35},{"date":"2008-07-18","value":30.32},{"date":"2008-07-21","value":30.34},{"date":"2008-07-22","value":30.34},{"date":"2008-07-23","value":30.39},{"date":"2008-07-24","value":30.43},{"date":"2008-07-25","value":30.45},{"date":"2008-07-28","value":30.4},{"date":"2008-07-29","value":30.48},{"date":"2008-07-30","value":30.61},{"date":"2008-07-31","value":30.72},{"date":"2008-08-01","value":30.75},{"date":"2008-08-04","value":30.7},{"date":"2008-08-05","value":30.74},{"date":"2008-08-06","value":30.74},{"date":"2008-08-07","value":31.04},{"date":"2008-08-08","value":31.25},{"date":"2008-08-11","value":31.12},{"date":"2008-08-12","value":31.13},{"date":"2008-08-13","value":31.22},{"date":"2008-08-14","value":31.25},{"date":"2008-08-15","value":31.36},{"date":"2008-08-18","value":31.31},{"date":"2008-08-19","value":31.43},{"date":"2008-08-20","value":31.4},{"date":"2008-08-21","value":31.26},{"date":"2008-08-22","value":31.36},{"date":"2008-08-25","value":31.42},{"date":"2008-08-26","value":31.54},{"date":"2008-08-27","value":31.52},{"date":"2008-08-28","value":31.54},{"date":"2008-08-29","value":31.55},{"date":"2008-09-02","value":31.83},{"date":"2008-09-03","value":31.79},{"date":"2008-09-04","value":31.84},{"date":"2008-09-05","value":31.86},{"date":"2008-09-08","value":31.77},{"date":"2008-09-09","value":31.86},{"date":"2008-09-10","value":31.94},{"date":"2008-09-11","value":32.12},{"date":"2008-09-12","value":31.93},{"date":"2008-09-15","value":32.07},{"date":"2008-09-16","value":32.08},{"date":"2008-09-17","value":32.09},{"date":"2008-09-18","value":32.22},{"date":"2008-09-19","value":32.16},{"date":"2008-09-22","value":32.02},{"date":"2008-09-23","value":31.91},{"date":"2008-09-24","value":31.91},{"date":"2008-09-25","value":32.04},{"date":"2008-09-26","value":32.12},{"date":"2008-09-29","value":32.05},{"date":"2008-09-30","value":32.23},{"date":"2008-10-01","value":32.14},{"date":"2008-10-02","value":32.14},{"date":"2008-10-03","value":32.15},{"date":"2008-10-06","value":32.34},{"date":"2008-10-07","value":32.37},{"date":"2008-10-08","value":32.45},{"date":"2008-10-09","value":32.44},{"date":"2008-10-10","value":32.44},{"date":"2008-10-14","value":32.4},{"date":"2008-10-15","value":32.38},{"date":"2008-10-16","value":32.55},{"date":"2008-10-17","value":32.57},{"date":"2008-10-20","value":32.58},{"date":"2008-10-21","value":32.8},{"date":"2008-10-22","value":32.98},{"date":"2008-10-23","value":33.43},{"date":"2008-10-24","value":33.425},{"date":"2008-10-27","value":33.5},{"date":"2008-10-28","value":33.45},{"date":"2008-10-29","value":33.2},{"date":"2008-10-30","value":32.75},{"date":"2008-10-31","value":32.97},{"date":"2008-11-03","value":32.86},{"date":"2008-11-04","value":32.86},{"date":"2008-11-05","value":32.82},{"date":"2008-11-06","value":32.8},{"date":"2008-11-07","value":32.81},{"date":"2008-11-10","value":32.77},{"date":"2008-11-12","value":32.95},{"date":"2008-11-13","value":33.18},{"date":"2008-11-14","value":33.05},{"date":"2008-11-17","value":33.16},{"date":"2008-11-18","value":33.23},{"date":"2008-11-19","value":33.26},{"date":"2008-11-20","value":33.42},{"date":"2008-11-21","value":33.4},{"date":"2008-11-24","value":33.4},{"date":"2008-11-25","value":33.34},{"date":"2008-11-26","value":33.25},{"date":"2008-11-28","value":33.29},{"date":"2008-12-01","value":33.33},{"date":"2008-12-02","value":33.41},{"date":"2008-12-03","value":33.52},{"date":"2008-12-04","value":33.52},{"date":"2008-12-05","value":33.55},{"date":"2008-12-08","value":33.47},{"date":"2008-12-09","value":33.48},{"date":"2008-12-10","value":33.45},{"date":"2008-12-11","value":33.26},{"date":"2008-12-12","value":33.26},{"date":"2008-12-15","value":33.19},{"date":"2008-12-16","value":33.02},{"date":"2008-12-17","value":33.58},{"date":"2008-12-18","value":32.45},{"date":"2008-12-19","value":32.45},{"date":"2008-12-22","value":32.94},{"date":"2008-12-23","value":33.01},{"date":"2008-12-24","value":33.03},{"date":"2008-12-26","value":32.99},{"date":"2008-12-29","value":32.99},{"date":"2008-12-30","value":32.76},{"date":"2008-12-31","value":32.76},{"date":"2009-01-02","value":32.82},{"date":"2009-01-05","value":33},{"date":"2009-01-06","value":33.1},{"date":"2009-01-07","value":33.03},{"date":"2009-01-08","value":33.1},{"date":"2009-01-09","value":33.14},{"date":"2009-01-12","value":33.25},{"date":"2009-01-13","value":33.23},{"date":"2009-01-14","value":33.2},{"date":"2009-01-15","value":33.36},{"date":"2009-01-16","value":33.34},{"date":"2009-01-20","value":33.63},{"date":"2009-01-21","value":33.58},{"date":"2009-01-22","value":33.53},{"date":"2009-01-23","value":33.68},{"date":"2009-01-26","value":33.68},{"date":"2009-01-27","value":33.68},{"date":"2009-01-28","value":33.68},{"date":"2009-01-29","value":33.66},{"date":"2009-01-30","value":33.7},{"date":"2009-02-02","value":33.7},{"date":"2009-02-03","value":33.72},{"date":"2009-02-04","value":33.66},{"date":"2009-02-05","value":33.66},{"date":"2009-02-06","value":33.61},{"date":"2009-02-09","value":33.71},{"date":"2009-02-10","value":33.95},{"date":"2009-02-11","value":33.97},{"date":"2009-02-12","value":34.02},{"date":"2009-02-13","value":34.03},{"date":"2009-02-17","value":34.58},{"date":"2009-02-18","value":34.63},{"date":"2009-02-19","value":34.58},{"date":"2009-02-20","value":34.8},{"date":"2009-02-23","value":34.61},{"date":"2009-02-24","value":34.73},{"date":"2009-02-25","value":34.74},{"date":"2009-02-26","value":34.84},{"date":"2009-02-27","value":35},{"date":"2009-03-02","value":35.21},{"date":"2009-03-03","value":35.08},{"date":"2009-03-04","value":35.05},{"date":"2009-03-05","value":34.93},{"date":"2009-03-06","value":34.66},{"date":"2009-03-09","value":34.81},{"date":"2009-03-10","value":34.58},{"date":"2009-03-11","value":34.46},{"date":"2009-03-12","value":34.48},{"date":"2009-03-13","value":34.49},{"date":"2009-03-16","value":34.4},{"date":"2009-03-17","value":34.21},{"date":"2009-03-18","value":34.18},{"date":"2009-03-19","value":33.9},{"date":"2009-03-20","value":33.75},{"date":"2009-03-23","value":33.77},{"date":"2009-03-24","value":33.77},{"date":"2009-03-25","value":33.82},{"date":"2009-03-26","value":33.75},{"date":"2009-03-27","value":33.76},{"date":"2009-03-30","value":33.76},{"date":"2009-03-31","value":33.87},{"date":"2009-04-01","value":33.82},{"date":"2009-04-02","value":33.05},{"date":"2009-04-03","value":33.16},{"date":"2009-04-06","value":33.1},{"date":"2009-04-07","value":33.6},{"date":"2009-04-08","value":33.88},{"date":"2009-04-09","value":33.74},{"date":"2009-04-10","value":33.78},{"date":"2009-04-13","value":33.68},{"date":"2009-04-14","value":33.61},{"date":"2009-04-15","value":33.78},{"date":"2009-04-16","value":33.8},{"date":"2009-04-17","value":32.99},{"date":"2009-04-20","value":33.82},{"date":"2009-04-21","value":33.85},{"date":"2009-04-22","value":33.85},{"date":"2009-04-23","value":33.81},{"date":"2009-04-24","value":33.69},{"date":"2009-04-27","value":33.72},{"date":"2009-04-28","value":33.79},{"date":"2009-04-29","value":33.64},{"date":"2009-04-30","value":33.06},{"date":"2009-05-01","value":33.14},{"date":"2009-05-04","value":32.99},{"date":"2009-05-05","value":33.02},{"date":"2009-05-06","value":33.14},{"date":"2009-05-07","value":33.11},{"date":"2009-05-08","value":33.01},{"date":"2009-05-11","value":32.93},{"date":"2009-05-12","value":32.83},{"date":"2009-05-13","value":32.91},{"date":"2009-05-14","value":32.95},{"date":"2009-05-15","value":32.92},{"date":"2009-05-18","value":32.98},{"date":"2009-05-19","value":32.85},{"date":"2009-05-20","value":32.8},{"date":"2009-05-21","value":32.71},{"date":"2009-05-22","value":32.55},{"date":"2009-05-26","value":32.63},{"date":"2009-05-27","value":32.72},{"date":"2009-05-28","value":32.63},{"date":"2009-05-29","value":32.57},{"date":"2009-06-01","value":32.36},{"date":"2009-06-02","value":32.37},{"date":"2009-06-03","value":32.49},{"date":"2009-06-04","value":32.58},{"date":"2009-06-05","value":32.64},{"date":"2009-06-08","value":32.87},{"date":"2009-06-09","value":32.74},{"date":"2009-06-10","value":32.68},{"date":"2009-06-11","value":32.72},{"date":"2009-06-12","value":32.79},{"date":"2009-06-15","value":32.94},{"date":"2009-06-16","value":32.87},{"date":"2009-06-17","value":32.96},{"date":"2009-06-18","value":32.88},{"date":"2009-06-19","value":32.86},{"date":"2009-06-22","value":32.89},{"date":"2009-06-23","value":32.88},{"date":"2009-06-24","value":32.85},{"date":"2009-06-25","value":32.95},{"date":"2009-06-26","value":32.95},{"date":"2009-06-29","value":32.9},{"date":"2009-06-30","value":32.77},{"date":"2009-07-01","value":32.69},{"date":"2009-07-02","value":32.9},{"date":"2009-07-03","value":32.87},{"date":"2009-07-06","value":32.98},{"date":"2009-07-07","value":32.96},{"date":"2009-07-08","value":33.01},{"date":"2009-07-09","value":32.95},{"date":"2009-07-10","value":33.04},{"date":"2009-07-13","value":33.13},{"date":"2009-07-14","value":33.078},{"date":"2009-07-15","value":32.87},{"date":"2009-07-16","value":32.87},{"date":"2009-07-17","value":32.86},{"date":"2009-07-20","value":32.75},{"date":"2009-07-21","value":32.75},{"date":"2009-07-22","value":32.82},{"date":"2009-07-23","value":32.74},{"date":"2009-07-24","value":32.81},{"date":"2009-07-27","value":32.85},{"date":"2009-07-28","value":32.725},{"date":"2009-07-29","value":32.86},{"date":"2009-07-30","value":32.8},{"date":"2009-07-31","value":32.8},{"date":"2009-08-03","value":32.8},{"date":"2009-08-04","value":32.65},{"date":"2009-08-05","value":32.71},{"date":"2009-08-06","value":32.73},{"date":"2009-08-07","value":32.75},{"date":"2009-08-10","value":32.78},{"date":"2009-08-11","value":32.91},{"date":"2009-08-12","value":32.83},{"date":"2009-08-13","value":32.876},{"date":"2009-08-14","value":32.9},{"date":"2009-08-17","value":32.98},{"date":"2009-08-18","value":32.953},{"date":"2009-08-19","value":33.02},{"date":"2009-08-20","value":32.89},{"date":"2009-08-21","value":32.84},{"date":"2009-08-24","value":32.79},{"date":"2009-08-25","value":32.916},{"date":"2009-08-26","value":32.97},{"date":"2009-08-27","value":32.9},{"date":"2009-08-28","value":32.88},{"date":"2009-08-31","value":32.91},{"date":"2009-09-01","value":32.9},{"date":"2009-09-02","value":32.86},{"date":"2009-09-03","value":32.85},{"date":"2009-09-04","value":32.89},{"date":"2009-09-08","value":32.65},{"date":"2009-09-09","value":32.66},{"date":"2009-09-10","value":32.68},{"date":"2009-09-11","value":32.54},{"date":"2009-09-14","value":32.61},{"date":"2009-09-15","value":32.57},{"date":"2009-09-16","value":32.43},{"date":"2009-09-17","value":32.4},{"date":"2009-09-18","value":32.4},{"date":"2009-09-21","value":32.39},{"date":"2009-09-22","value":32.32},{"date":"2009-09-23","value":32.36},{"date":"2009-09-24","value":32.39},{"date":"2009-09-25","value":32.41},{"date":"2009-09-28","value":32.4},{"date":"2009-09-29","value":32.46},{"date":"2009-09-30","value":32.03},{"date":"2009-10-01","value":32.14},{"date":"2009-10-02","value":32.28},{"date":"2009-10-05","value":32.15},{"date":"2009-10-06","value":32.1},{"date":"2009-10-07","value":32.04},{"date":"2009-10-08","value":32.08},{"date":"2009-10-09","value":32.26},{"date":"2009-10-13","value":32.26},{"date":"2009-10-14","value":32.22},{"date":"2009-10-15","value":32.23},{"date":"2009-10-16","value":32.25},{"date":"2009-10-19","value":32.31},{"date":"2009-10-20","value":32.27},{"date":"2009-10-21","value":32.35},{"date":"2009-10-22","value":32.4},{"date":"2009-10-23","value":32.39},{"date":"2009-10-26","value":32.39},{"date":"2009-10-27","value":32.46},{"date":"2009-10-28","value":32.44},{"date":"2009-10-29","value":32.48},{"date":"2009-10-30","value":32.61},{"date":"2009-11-02","value":32.5},{"date":"2009-11-03","value":32.58},{"date":"2009-11-04","value":32.51},{"date":"2009-11-05","value":32.47},{"date":"2009-11-06","value":32.51},{"date":"2009-11-09","value":32.3},{"date":"2009-11-10","value":32.36},{"date":"2009-11-12","value":32.34},{"date":"2009-11-13","value":32.18},{"date":"2009-11-16","value":32.17},{"date":"2009-11-17","value":32.13},{"date":"2009-11-18","value":32.12},{"date":"2009-11-19","value":32.37},{"date":"2009-11-20","value":32.38},{"date":"2009-11-23","value":32.22},{"date":"2009-11-24","value":32.24},{"date":"2009-11-25","value":32.25},{"date":"2009-11-27","value":32.23},{"date":"2009-11-30","value":32.2},{"date":"2009-12-01","value":32.13},{"date":"2009-12-02","value":32.12},{"date":"2009-12-03","value":32.1},{"date":"2009-12-04","value":32.16},{"date":"2009-12-07","value":32.3},{"date":"2009-12-08","value":32.22},{"date":"2009-12-09","value":32.25},{"date":"2009-12-10","value":32.29},{"date":"2009-12-11","value":32.17},{"date":"2009-12-14","value":32.28},{"date":"2009-12-15","value":32.31},{"date":"2009-12-16","value":32.31},{"date":"2009-12-17","value":32.32},{"date":"2009-12-18","value":32.38},{"date":"2009-12-21","value":32.35},{"date":"2009-12-22","value":32.35},{"date":"2009-12-23","value":32.36},{"date":"2009-12-24","value":32.29},{"date":"2009-12-28","value":32.28},{"date":"2009-12-29","value":32.32},{"date":"2009-12-30","value":32.17},{"date":"2009-12-31","value":31.95},{"date":"2010-01-04","value":31.65},{"date":"2010-01-05","value":31.89},{"date":"2010-01-06","value":31.83},{"date":"2010-01-07","value":31.85},{"date":"2010-01-08","value":31.82},{"date":"2010-01-11","value":31.75},{"date":"2010-01-12","value":31.8},{"date":"2010-01-13","value":31.75},{"date":"2010-01-14","value":31.75},{"date":"2010-01-15","value":31.79},{"date":"2010-01-19","value":31.83},{"date":"2010-01-20","value":31.97},{"date":"2010-01-21","value":31.92},{"date":"2010-01-22","value":31.98},{"date":"2010-01-25","value":31.91},{"date":"2010-01-26","value":32.04},{"date":"2010-01-27","value":32.01},{"date":"2010-01-28","value":31.97},{"date":"2010-01-29","value":31.94},{"date":"2010-02-01","value":32.04},{"date":"2010-02-02","value":32.04},{"date":"2010-02-03","value":31.98},{"date":"2010-02-04","value":32.07},{"date":"2010-02-05","value":32.1},{"date":"2010-02-08","value":32.14},{"date":"2010-02-09","value":32.05},{"date":"2010-02-10","value":32.08},{"date":"2010-02-11","value":32.05},{"date":"2010-02-12","value":32.08},{"date":"2010-02-16","value":32.07},{"date":"2010-02-17","value":31.99},{"date":"2010-02-18","value":32.04},{"date":"2010-02-19","value":32.08},{"date":"2010-02-22","value":32.02},{"date":"2010-02-23","value":32.08},{"date":"2010-02-24","value":32.06},{"date":"2010-02-25","value":32.09},{"date":"2010-02-26","value":32.12},{"date":"2010-03-01","value":32.04},{"date":"2010-03-02","value":32.01},{"date":"2010-03-03","value":31.95},{"date":"2010-03-04","value":31.94},{"date":"2010-03-05","value":31.91},{"date":"2010-03-08","value":31.85},{"date":"2010-03-09","value":31.8},{"date":"2010-03-10","value":31.83},{"date":"2010-03-11","value":31.75},{"date":"2010-03-12","value":31.73},{"date":"2010-03-15","value":31.83},{"date":"2010-03-16","value":31.81},{"date":"2010-03-17","value":31.7},{"date":"2010-03-18","value":31.74},{"date":"2010-03-19","value":31.73},{"date":"2010-03-22","value":31.79},{"date":"2010-03-23","value":31.82},{"date":"2010-03-24","value":31.81},{"date":"2010-03-25","value":31.83},{"date":"2010-03-26","value":31.87},{"date":"2010-03-29","value":31.82},{"date":"2010-03-30","value":31.78},{"date":"2010-03-31","value":31.73},{"date":"2010-04-01","value":31.74},{"date":"2010-04-02","value":31.74},{"date":"2010-04-05","value":31.7},{"date":"2010-04-06","value":31.67},{"date":"2010-04-07","value":31.58},{"date":"2010-04-08","value":31.6},{"date":"2010-04-09","value":31.53},{"date":"2010-04-12","value":31.52},{"date":"2010-04-13","value":31.557},{"date":"2010-04-14","value":31.38},{"date":"2010-04-15","value":31.35},{"date":"2010-04-16","value":31.35},{"date":"2010-04-19","value":31.48},{"date":"2010-04-20","value":31.39},{"date":"2010-04-21","value":31.38},{"date":"2010-04-22","value":31.42},{"date":"2010-04-23","value":31.38},{"date":"2010-04-26","value":31.31},{"date":"2010-04-27","value":31.34},{"date":"2010-04-28","value":31.46},{"date":"2010-04-29","value":31.3},{"date":"2010-04-30","value":31.31},{"date":"2010-05-03","value":31.4},{"date":"2010-05-04","value":31.42},{"date":"2010-05-05","value":31.54},{"date":"2010-05-06","value":31.67},{"date":"2010-05-07","value":31.77},{"date":"2010-05-10","value":31.56},{"date":"2010-05-11","value":31.64},{"date":"2010-05-12","value":31.66},{"date":"2010-05-13","value":31.64},{"date":"2010-05-14","value":31.78},{"date":"2010-05-17","value":31.85},{"date":"2010-05-18","value":31.83},{"date":"2010-05-19","value":32.04},{"date":"2010-05-20","value":32.1},{"date":"2010-05-21","value":32.15},{"date":"2010-05-24","value":32.1},{"date":"2010-05-25","value":32.33},{"date":"2010-05-26","value":32.18},{"date":"2010-05-27","value":32.03},{"date":"2010-05-28","value":32},{"date":"2010-06-01","value":32.33},{"date":"2010-06-02","value":32.18},{"date":"2010-06-03","value":32.16},{"date":"2010-06-04","value":32.25},{"date":"2010-06-07","value":32.42},{"date":"2010-06-08","value":32.43},{"date":"2010-06-09","value":32.4},{"date":"2010-06-10","value":32.38},{"date":"2010-06-11","value":32.4},{"date":"2010-06-14","value":32.2},{"date":"2010-06-15","value":32.28},{"date":"2010-06-16","value":32.22},{"date":"2010-06-17","value":32.22},{"date":"2010-06-18","value":32.12},{"date":"2010-06-21","value":31.74},{"date":"2010-06-22","value":32.08},{"date":"2010-06-23","value":31.988},{"date":"2010-06-24","value":32.026},{"date":"2010-06-25","value":32.07},{"date":"2010-06-28","value":32.04},{"date":"2010-06-29","value":32.17},{"date":"2010-06-30","value":32.27},{"date":"2010-07-01","value":32.19},{"date":"2010-07-02","value":32.21},{"date":"2010-07-06","value":32.18},{"date":"2010-07-07","value":32.16},{"date":"2010-07-08","value":32.103},{"date":"2010-07-09","value":32.05},{"date":"2010-07-12","value":32.08},{"date":"2010-07-13","value":32.13},{"date":"2010-07-14","value":32.11},{"date":"2010-07-15","value":32.11},{"date":"2010-07-16","value":32.08},{"date":"2010-07-19","value":32.14},{"date":"2010-07-20","value":32.16},{"date":"2010-07-21","value":32.14},{"date":"2010-07-22","value":32.1},{"date":"2010-07-23","value":32.09},{"date":"2010-07-26","value":32.06},{"date":"2010-07-27","value":31.98},{"date":"2010-07-28","value":32},{"date":"2010-07-29","value":31.94},{"date":"2010-07-30","value":31.95},{"date":"2010-08-02","value":31.76},{"date":"2010-08-03","value":31.75},{"date":"2010-08-04","value":31.79},{"date":"2010-08-05","value":31.76},{"date":"2010-08-06","value":31.7},{"date":"2010-08-09","value":31.65},{"date":"2010-08-10","value":31.75},{"date":"2010-08-11","value":31.8},{"date":"2010-08-12","value":31.92},{"date":"2010-08-13","value":31.9},{"date":"2010-08-16","value":31.92},{"date":"2010-08-17","value":31.86},{"date":"2010-08-18","value":31.85},{"date":"2010-08-19","value":31.89},{"date":"2010-08-20","value":31.92},{"date":"2010-08-23","value":31.9},{"date":"2010-08-24","value":31.98},{"date":"2010-08-25","value":32.02},{"date":"2010-08-26","value":32},{"date":"2010-08-27","value":31.98},{"date":"2010-08-30","value":32.02},{"date":"2010-08-31","value":32.01},{"date":"2010-09-01","value":31.99},{"date":"2010-09-02","value":31.96},{"date":"2010-09-03","value":31.87},{"date":"2010-09-07","value":31.94},{"date":"2010-09-08","value":31.9},{"date":"2010-09-09","value":31.84},{"date":"2010-09-10","value":31.82},{"date":"2010-09-13","value":31.68},{"date":"2010-09-14","value":31.72},{"date":"2010-09-15","value":31.72},{"date":"2010-09-16","value":31.66},{"date":"2010-09-17","value":31.65},{"date":"2010-09-20","value":31.63},{"date":"2010-09-21","value":31.58},{"date":"2010-09-22","value":31.52},{"date":"2010-09-23","value":31.54},{"date":"2010-09-24","value":31.34},{"date":"2010-09-27","value":31.35},{"date":"2010-09-28","value":31.41},{"date":"2010-09-29","value":31.15},{"date":"2010-09-30","value":31.19},{"date":"2010-10-01","value":31.3},{"date":"2010-10-04","value":31.24},{"date":"2010-10-05","value":31.06},{"date":"2010-10-06","value":30.86},{"date":"2010-10-07","value":30.74},{"date":"2010-10-08","value":30.84},{"date":"2010-10-12","value":30.98},{"date":"2010-10-13","value":30.84},{"date":"2010-10-14","value":30.66},{"date":"2010-10-15","value":30.66},{"date":"2010-10-18","value":30.75},{"date":"2010-10-19","value":30.89},{"date":"2010-10-20","value":30.83},{"date":"2010-10-21","value":30.74},{"date":"2010-10-22","value":30.83},{"date":"2010-10-25","value":30.42},{"date":"2010-10-26","value":30.65},{"date":"2010-10-27","value":30.74},{"date":"2010-10-28","value":30.63},{"date":"2010-10-29","value":30.6},{"date":"2010-11-01","value":30.5},{"date":"2010-11-02","value":30.45},{"date":"2010-11-03","value":30.42},{"date":"2010-11-04","value":30.17},{"date":"2010-11-05","value":30.19},{"date":"2010-11-08","value":30.18},{"date":"2010-11-09","value":30.14},{"date":"2010-11-10","value":30.12},{"date":"2010-11-12","value":30.22},{"date":"2010-11-15","value":30.19},{"date":"2010-11-16","value":30.25},{"date":"2010-11-17","value":30.44},{"date":"2010-11-18","value":30.27},{"date":"2010-11-19","value":30.27},{"date":"2010-11-22","value":30.15},{"date":"2010-11-23","value":30.51},{"date":"2010-11-24","value":30.44},{"date":"2010-11-26","value":30.46},{"date":"2010-11-29","value":30.52},{"date":"2010-11-30","value":30.47},{"date":"2010-12-01","value":30.37},{"date":"2010-12-02","value":30.34},{"date":"2010-12-03","value":30.22},{"date":"2010-12-06","value":30.14},{"date":"2010-12-07","value":30.08},{"date":"2010-12-08","value":30.16},{"date":"2010-12-09","value":30.16},{"date":"2010-12-10","value":30.17},{"date":"2010-12-13","value":30.01},{"date":"2010-12-14","value":29.89},{"date":"2010-12-15","value":29.87},{"date":"2010-12-16","value":29.85},{"date":"2010-12-17","value":29.9},{"date":"2010-12-20","value":29.92},{"date":"2010-12-21","value":29.85},{"date":"2010-12-22","value":29.82},{"date":"2010-12-23","value":29.82},{"date":"2010-12-27","value":29.48},{"date":"2010-12-28","value":29.46},{"date":"2010-12-29","value":29.28},{"date":"2010-12-30","value":29.14},{"date":"2011-01-03","value":29.08},{"date":"2011-01-04","value":29.17},{"date":"2011-01-05","value":29.17},{"date":"2011-01-06","value":29.26},{"date":"2011-01-07","value":29.36},{"date":"2011-01-10","value":29.26},{"date":"2011-01-11","value":29.13},{"date":"2011-01-12","value":29.18},{"date":"2011-01-13","value":28.98},{"date":"2011-01-14","value":29.02},{"date":"2011-01-18","value":29.02},{"date":"2011-01-19","value":29.02},{"date":"2011-01-20","value":29.24},{"date":"2011-01-21","value":29.08},{"date":"2011-01-24","value":29.05},{"date":"2011-01-25","value":29.02},{"date":"2011-01-26","value":29.06},{"date":"2011-01-27","value":29.03},{"date":"2011-01-28","value":29.05},{"date":"2011-01-31","value":29.03},{"date":"2011-02-01","value":29.02},{"date":"2011-02-02","value":29.02},{"date":"2011-02-03","value":29.03},{"date":"2011-02-04","value":29.03},{"date":"2011-02-07","value":29.03},{"date":"2011-02-08","value":28.9},{"date":"2011-02-09","value":28.78},{"date":"2011-02-10","value":28.93},{"date":"2011-02-11","value":29.17},{"date":"2011-02-14","value":29.35},{"date":"2011-02-15","value":29.43},{"date":"2011-02-16","value":29.43},{"date":"2011-02-17","value":29.42},{"date":"2011-02-18","value":29.4},{"date":"2011-02-22","value":29.53},{"date":"2011-02-23","value":29.57},{"date":"2011-02-24","value":29.76},{"date":"2011-02-25","value":29.74},{"date":"2011-02-28","value":29.74},{"date":"2011-03-01","value":29.54},{"date":"2011-03-02","value":29.63},{"date":"2011-03-03","value":29.47},{"date":"2011-03-04","value":29.36},{"date":"2011-03-07","value":29.35},{"date":"2011-03-08","value":29.42},{"date":"2011-03-09","value":29.35},{"date":"2011-03-10","value":29.46},{"date":"2011-03-11","value":29.56},{"date":"2011-03-14","value":29.48},{"date":"2011-03-15","value":29.54},{"date":"2011-03-16","value":29.53},{"date":"2011-03-17","value":29.55},{"date":"2011-03-18","value":29.59},{"date":"2011-03-21","value":29.56},{"date":"2011-03-22","value":29.56},{"date":"2011-03-23","value":29.57},{"date":"2011-03-24","value":29.57},{"date":"2011-03-25","value":29.43},{"date":"2011-03-28","value":29.48},{"date":"2011-03-29","value":29.47},{"date":"2011-03-30","value":29.47},{"date":"2011-03-31","value":29.4},{"date":"2011-04-01","value":29.25},{"date":"2011-04-04","value":29.24},{"date":"2011-04-05","value":29.31},{"date":"2011-04-06","value":28.99},{"date":"2011-04-07","value":28.94},{"date":"2011-04-08","value":28.92},{"date":"2011-04-11","value":28.98},{"date":"2011-04-12","value":29.08},{"date":"2011-04-13","value":29},{"date":"2011-04-14","value":29},{"date":"2011-04-15","value":29.04},{"date":"2011-04-18","value":29.08},{"date":"2011-04-19","value":29.07},{"date":"2011-04-20","value":29},{"date":"2011-04-21","value":28.85},{"date":"2011-04-22","value":28.88},{"date":"2011-04-25","value":28.89},{"date":"2011-04-26","value":28.9},{"date":"2011-04-27","value":28.86},{"date":"2011-04-28","value":28.68},{"date":"2011-04-29","value":28.67},{"date":"2011-05-02","value":28.67},{"date":"2011-05-03","value":28.56},{"date":"2011-05-04","value":28.56},{"date":"2011-05-05","value":28.62},{"date":"2011-05-06","value":28.6},{"date":"2011-05-09","value":28.61},{"date":"2011-05-10","value":28.59},{"date":"2011-05-11","value":28.5},{"date":"2011-05-12","value":28.58},{"date":"2011-05-13","value":28.64},{"date":"2011-05-16","value":28.8},{"date":"2011-05-17","value":28.84},{"date":"2011-05-18","value":28.84},{"date":"2011-05-19","value":28.82},{"date":"2011-05-20","value":28.81},{"date":"2011-05-23","value":28.9},{"date":"2011-05-24","value":28.92},{"date":"2011-05-25","value":28.99},{"date":"2011-05-26","value":28.89},{"date":"2011-05-27","value":28.87},{"date":"2011-05-31","value":28.64},{"date":"2011-06-01","value":28.58},{"date":"2011-06-02","value":28.77},{"date":"2011-06-03","value":28.66},{"date":"2011-06-06","value":28.62},{"date":"2011-06-07","value":28.72},{"date":"2011-06-08","value":28.71},{"date":"2011-06-09","value":28.71},{"date":"2011-06-10","value":28.78},{"date":"2011-06-13","value":28.82},{"date":"2011-06-14","value":28.84},{"date":"2011-06-15","value":28.82},{"date":"2011-06-16","value":28.92},{"date":"2011-06-17","value":28.99},{"date":"2011-06-20","value":28.95},{"date":"2011-06-21","value":28.86},{"date":"2011-06-22","value":28.84},{"date":"2011-06-23","value":28.86},{"date":"2011-06-24","value":28.88},{"date":"2011-06-27","value":28.94},{"date":"2011-06-28","value":28.9},{"date":"2011-06-29","value":28.9},{"date":"2011-06-30","value":28.79},{"date":"2011-07-01","value":28.75},{"date":"2011-07-05","value":28.77},{"date":"2011-07-06","value":28.83},{"date":"2011-07-07","value":28.81},{"date":"2011-07-08","value":28.75},{"date":"2011-07-11","value":28.82},{"date":"2011-07-12","value":28.91},{"date":"2011-07-13","value":28.87},{"date":"2011-07-14","value":28.81},{"date":"2011-07-15","value":28.87},{"date":"2011-07-18","value":28.93},{"date":"2011-07-19","value":28.88},{"date":"2011-07-20","value":28.86},{"date":"2011-07-21","value":28.88},{"date":"2011-07-22","value":28.81},{"date":"2011-07-25","value":28.85},{"date":"2011-07-26","value":28.82},{"date":"2011-07-27","value":28.77},{"date":"2011-07-28","value":28.83},{"date":"2011-07-29","value":28.88},{"date":"2011-08-01","value":28.8},{"date":"2011-08-02","value":28.86},{"date":"2011-08-03","value":28.92},{"date":"2011-08-04","value":28.94},{"date":"2011-08-05","value":29.01},{"date":"2011-08-08","value":28.98},{"date":"2011-08-09","value":29.02},{"date":"2011-08-10","value":28.95},{"date":"2011-08-11","value":28.98},{"date":"2011-08-12","value":28.97},{"date":"2011-08-15","value":28.94},{"date":"2011-08-16","value":28.92},{"date":"2011-08-17","value":28.95},{"date":"2011-08-18","value":28.97},{"date":"2011-08-19","value":29},{"date":"2011-08-22","value":29.01},{"date":"2011-08-23","value":28.96},{"date":"2011-08-24","value":29.01},{"date":"2011-08-25","value":29},{"date":"2011-08-26","value":29.03},{"date":"2011-08-29","value":29.02},{"date":"2011-08-30","value":29.02},{"date":"2011-08-31","value":28.99},{"date":"2011-09-01","value":28.93},{"date":"2011-09-02","value":29},{"date":"2011-09-06","value":29.1},{"date":"2011-09-07","value":29.1},{"date":"2011-09-08","value":29.14},{"date":"2011-09-09","value":29.2},{"date":"2011-09-12","value":29.28},{"date":"2011-09-13","value":29.47},{"date":"2011-09-14","value":29.57},{"date":"2011-09-15","value":29.62},{"date":"2011-09-16","value":29.54},{"date":"2011-09-19","value":29.73},{"date":"2011-09-20","value":29.88},{"date":"2011-09-21","value":29.94},{"date":"2011-09-22","value":30.4},{"date":"2011-09-23","value":30.38},{"date":"2011-09-26","value":30.48},{"date":"2011-09-27","value":30.46},{"date":"2011-09-28","value":30.41},{"date":"2011-09-29","value":30.45},{"date":"2011-09-30","value":30.45},{"date":"2011-10-03","value":30.62},{"date":"2011-10-04","value":30.67},{"date":"2011-10-05","value":30.62},{"date":"2011-10-06","value":30.6},{"date":"2011-10-07","value":30.47},{"date":"2011-10-11","value":30.32},{"date":"2011-10-12","value":30.35},{"date":"2011-10-13","value":30.26},{"date":"2011-10-14","value":30.28},{"date":"2011-10-17","value":30.11},{"date":"2011-10-18","value":30.16},{"date":"2011-10-19","value":30.12},{"date":"2011-10-20","value":30.25},{"date":"2011-10-21","value":30.27},{"date":"2011-10-24","value":30.06},{"date":"2011-10-25","value":30.11},{"date":"2011-10-26","value":30.1},{"date":"2011-10-27","value":30.04},{"date":"2011-10-28","value":29.86},{"date":"2011-10-31","value":29.91},{"date":"2011-11-01","value":30.07},{"date":"2011-11-02","value":30.08},{"date":"2011-11-03","value":30.2},{"date":"2011-11-04","value":30.02},{"date":"2011-11-07","value":30.12},{"date":"2011-11-08","value":30.1},{"date":"2011-11-09","value":30.05},{"date":"2011-11-10","value":30.23},{"date":"2011-11-14","value":30.17},{"date":"2011-11-15","value":30.24},{"date":"2011-11-16","value":30.21},{"date":"2011-11-17","value":30.19},{"date":"2011-11-18","value":30.24},{"date":"2011-11-21","value":30.33},{"date":"2011-11-22","value":30.3},{"date":"2011-11-23","value":30.39},{"date":"2011-11-25","value":30.43},{"date":"2011-11-28","value":30.37},{"date":"2011-11-29","value":30.38},{"date":"2011-11-30","value":30.31},{"date":"2011-12-01","value":30.1},{"date":"2011-12-02","value":30.14},{"date":"2011-12-05","value":30.13},{"date":"2011-12-06","value":30.22},{"date":"2011-12-07","value":30.15},{"date":"2011-12-08","value":30.16},{"date":"2011-12-09","value":30.21},{"date":"2011-12-12","value":30.2},{"date":"2011-12-13","value":30.24},{"date":"2011-12-14","value":30.32},{"date":"2011-12-15","value":30.36},{"date":"2011-12-16","value":30.35},{"date":"2011-12-19","value":30.38},{"date":"2011-12-20","value":30.33},{"date":"2011-12-21","value":30.28},{"date":"2011-12-22","value":30.25},{"date":"2011-12-23","value":30.27},{"date":"2011-12-27","value":30.3},{"date":"2011-12-28","value":30.35},{"date":"2011-12-29","value":30.25},{"date":"2011-12-30","value":30.27},{"date":"2012-01-03","value":30.28},{"date":"2012-01-04","value":30.27},{"date":"2012-01-05","value":30.24},{"date":"2012-01-06","value":30.23},{"date":"2012-01-09","value":30.17},{"date":"2012-01-10","value":30.03},{"date":"2012-01-11","value":29.96},{"date":"2012-01-12","value":29.96},{"date":"2012-01-13","value":29.98},{"date":"2012-01-17","value":29.95},{"date":"2012-01-18","value":29.96},{"date":"2012-01-19","value":29.95},{"date":"2012-01-20","value":29.95},{"date":"2012-01-23","value":29.95},{"date":"2012-01-24","value":29.87},{"date":"2012-01-25","value":29.95},{"date":"2012-01-26","value":29.96},{"date":"2012-01-27","value":29.75},{"date":"2012-01-30","value":29.78},{"date":"2012-01-31","value":29.61},{"date":"2012-02-01","value":29.649},{"date":"2012-02-02","value":29.47},{"date":"2012-02-03","value":29.47},{"date":"2012-02-06","value":29.6},{"date":"2012-02-07","value":29.53},{"date":"2012-02-08","value":29.51},{"date":"2012-02-09","value":29.46},{"date":"2012-02-10","value":29.56},{"date":"2012-02-13","value":29.47},{"date":"2012-02-14","value":29.56},{"date":"2012-02-15","value":29.51},{"date":"2012-02-16","value":29.55},{"date":"2012-02-17","value":29.56},{"date":"2012-02-21","value":29.58},{"date":"2012-02-22","value":29.59},{"date":"2012-02-23","value":29.58},{"date":"2012-02-24","value":29.53},{"date":"2012-02-27","value":29.57},{"date":"2012-02-28","value":29.56},{"date":"2012-02-29","value":29.37},{"date":"2012-03-01","value":29.37},{"date":"2012-03-02","value":29.43},{"date":"2012-03-05","value":29.48},{"date":"2012-03-06","value":29.518},{"date":"2012-03-07","value":29.52},{"date":"2012-03-08","value":29.47},{"date":"2012-03-09","value":29.41},{"date":"2012-03-12","value":29.55},{"date":"2012-03-13","value":29.51},{"date":"2012-03-14","value":29.54},{"date":"2012-03-15","value":29.53},{"date":"2012-03-16","value":29.54},{"date":"2012-03-19","value":29.49},{"date":"2012-03-20","value":29.56},{"date":"2012-03-21","value":29.55},{"date":"2012-03-22","value":29.54},{"date":"2012-03-23","value":29.56},{"date":"2012-03-26","value":29.61},{"date":"2012-03-27","value":29.55},{"date":"2012-03-28","value":29.54},{"date":"2012-03-29","value":29.58},{"date":"2012-03-30","value":29.5},{"date":"2012-04-02","value":29.49},{"date":"2012-04-03","value":29.46},{"date":"2012-04-04","value":29.52},{"date":"2012-04-05","value":29.5},{"date":"2012-04-06","value":29.5},{"date":"2012-04-09","value":29.55},{"date":"2012-04-10","value":29.54},{"date":"2012-04-11","value":29.5},{"date":"2012-04-12","value":29.45},{"date":"2012-04-13","value":29.48},{"date":"2012-04-16","value":29.49},{"date":"2012-04-17","value":29.48},{"date":"2012-04-18","value":29.49},{"date":"2012-04-19","value":29.49},{"date":"2012-04-20","value":29.45},{"date":"2012-04-23","value":29.48},{"date":"2012-04-24","value":29.45},{"date":"2012-04-25","value":29.41},{"date":"2012-04-26","value":29.23},{"date":"2012-04-27","value":29.2},{"date":"2012-04-30","value":29.15},{"date":"2012-05-01","value":29.11},{"date":"2012-05-02","value":29.18},{"date":"2012-05-03","value":29.23},{"date":"2012-05-04","value":29.24},{"date":"2012-05-07","value":29.35},{"date":"2012-05-08","value":29.32},{"date":"2012-05-09","value":29.35},{"date":"2012-05-10","value":29.32},{"date":"2012-05-11","value":29.36},{"date":"2012-05-14","value":29.55},{"date":"2012-05-15","value":29.55},{"date":"2012-05-16","value":29.63},{"date":"2012-05-17","value":29.56},{"date":"2012-05-18","value":29.56},{"date":"2012-05-21","value":29.47},{"date":"2012-05-22","value":29.49},{"date":"2012-05-23","value":29.59},{"date":"2012-05-24","value":29.55},{"date":"2012-05-25","value":29.6},{"date":"2012-05-29","value":29.62},{"date":"2012-05-30","value":29.77},{"date":"2012-05-31","value":29.87},{"date":"2012-06-01","value":29.93},{"date":"2012-06-04","value":30.02},{"date":"2012-06-05","value":29.93},{"date":"2012-06-06","value":29.86},{"date":"2012-06-07","value":29.78},{"date":"2012-06-08","value":29.94},{"date":"2012-06-11","value":29.91},{"date":"2012-06-12","value":29.94},{"date":"2012-06-13","value":29.92},{"date":"2012-06-14","value":29.93},{"date":"2012-06-15","value":29.89},{"date":"2012-06-18","value":29.93},{"date":"2012-06-19","value":29.85},{"date":"2012-06-20","value":29.84},{"date":"2012-06-21","value":29.83},{"date":"2012-06-22","value":29.91},{"date":"2012-06-25","value":29.97},{"date":"2012-06-26","value":29.97},{"date":"2012-06-27","value":29.92},{"date":"2012-06-28","value":29.94},{"date":"2012-06-29","value":29.8},{"date":"2012-07-02","value":29.9},{"date":"2012-07-03","value":29.81},{"date":"2012-07-05","value":29.85},{"date":"2012-07-06","value":29.93},{"date":"2012-07-09","value":29.95},{"date":"2012-07-10","value":29.93},{"date":"2012-07-11","value":29.92},{"date":"2012-07-12","value":30.04},{"date":"2012-07-13","value":29.93},{"date":"2012-07-16","value":29.96},{"date":"2012-07-17","value":29.95},{"date":"2012-07-18","value":29.98},{"date":"2012-07-19","value":29.94},{"date":"2012-07-20","value":29.97},{"date":"2012-07-23","value":30.11},{"date":"2012-07-24","value":30.12},{"date":"2012-07-25","value":30.13},{"date":"2012-07-26","value":30.08},{"date":"2012-07-27","value":30.02},{"date":"2012-07-30","value":30},{"date":"2012-07-31","value":29.91},{"date":"2012-08-01","value":29.95},{"date":"2012-08-02","value":30.03},{"date":"2012-08-03","value":29.92},{"date":"2012-08-06","value":29.9},{"date":"2012-08-07","value":29.9},{"date":"2012-08-08","value":29.97},{"date":"2012-08-09","value":29.92},{"date":"2012-08-10","value":29.93},{"date":"2012-08-13","value":29.97},{"date":"2012-08-14","value":29.95},{"date":"2012-08-15","value":29.98},{"date":"2012-08-16","value":29.97},{"date":"2012-08-17","value":29.99},{"date":"2012-08-20","value":29.98},{"date":"2012-08-21","value":29.91},{"date":"2012-08-22","value":29.94},{"date":"2012-08-23","value":29.96},{"date":"2012-08-24","value":29.94},{"date":"2012-08-27","value":29.94},{"date":"2012-08-28","value":29.91},{"date":"2012-08-29","value":29.92},{"date":"2012-08-30","value":29.93},{"date":"2012-08-31","value":29.87},{"date":"2012-09-04","value":29.82},{"date":"2012-09-05","value":29.83},{"date":"2012-09-06","value":29.76},{"date":"2012-09-07","value":29.68},{"date":"2012-09-10","value":29.63},{"date":"2012-09-11","value":29.59},{"date":"2012-09-12","value":29.58},{"date":"2012-09-13","value":29.58},{"date":"2012-09-14","value":29.31},{"date":"2012-09-17","value":29.27},{"date":"2012-09-18","value":29.35},{"date":"2012-09-19","value":29.34},{"date":"2012-09-20","value":29.32},{"date":"2012-09-21","value":29.27},{"date":"2012-09-24","value":29.34},{"date":"2012-09-25","value":29.32},{"date":"2012-09-26","value":29.41},{"date":"2012-09-27","value":29.36},{"date":"2012-09-28","value":29.29},{"date":"2012-10-01","value":29.27},{"date":"2012-10-02","value":29.27},{"date":"2012-10-03","value":29.29},{"date":"2012-10-04","value":29.28},{"date":"2012-10-05","value":29.18},{"date":"2012-10-09","value":29.31},{"date":"2012-10-10","value":29.3},{"date":"2012-10-11","value":29.23},{"date":"2012-10-12","value":29.19},{"date":"2012-10-15","value":29.21},{"date":"2012-10-16","value":29.17},{"date":"2012-10-17","value":29.15},{"date":"2012-10-18","value":29.22},{"date":"2012-10-19","value":29.26},{"date":"2012-10-22","value":29.22},{"date":"2012-10-23","value":29.31},{"date":"2012-10-24","value":29.28},{"date":"2012-10-25","value":29.22},{"date":"2012-10-26","value":29.26},{"date":"2012-10-29","value":29.28},{"date":"2012-10-30","value":29.22},{"date":"2012-10-31","value":29.2},{"date":"2012-11-01","value":29.2},{"date":"2012-11-02","value":29.23},{"date":"2012-11-05","value":29.26},{"date":"2012-11-06","value":29.24},{"date":"2012-11-07","value":29.14},{"date":"2012-11-08","value":29.1},{"date":"2012-11-09","value":29.02},{"date":"2012-11-13","value":28.99},{"date":"2012-11-14","value":28.96},{"date":"2012-11-15","value":29.03},{"date":"2012-11-16","value":29.16},{"date":"2012-11-19","value":29.11},{"date":"2012-11-20","value":29.1},{"date":"2012-11-21","value":29.12},{"date":"2012-11-23","value":29.12},{"date":"2012-11-26","value":29.09},{"date":"2012-11-27","value":29.12},{"date":"2012-11-28","value":29.15},{"date":"2012-11-29","value":29.08},{"date":"2012-11-30","value":29.07},{"date":"2012-12-03","value":29.07},{"date":"2012-12-04","value":29.1},{"date":"2012-12-05","value":29.07},{"date":"2012-12-06","value":29.06},{"date":"2012-12-07","value":29.05},{"date":"2012-12-10","value":29.07},{"date":"2012-12-11","value":29.04},{"date":"2012-12-12","value":29.04},{"date":"2012-12-13","value":29.06},{"date":"2012-12-14","value":29.04},{"date":"2012-12-17","value":29.03},{"date":"2012-12-18","value":29.02},{"date":"2012-12-19","value":29},{"date":"2012-12-20","value":29.03},{"date":"2012-12-21","value":29.05},{"date":"2012-12-24","value":29.05},{"date":"2012-12-26","value":29},{"date":"2012-12-27","value":29.03},{"date":"2012-12-28","value":29.03},{"date":"2012-12-31","value":29.05},{"date":"2013-01-02","value":29},{"date":"2013-01-03","value":28.99},{"date":"2013-01-04","value":29.02},{"date":"2013-01-07","value":28.99},{"date":"2013-01-08","value":29.03},{"date":"2013-01-09","value":29},{"date":"2013-01-10","value":28.93},{"date":"2013-01-11","value":28.93},{"date":"2013-01-14","value":28.95},{"date":"2013-01-15","value":28.95},{"date":"2013-01-16","value":28.98},{"date":"2013-01-17","value":28.96},{"date":"2013-01-18","value":28.97},{"date":"2013-01-22","value":28.98},{"date":"2013-01-23","value":29},{"date":"2013-01-24","value":29.07},{"date":"2013-01-25","value":29.32},{"date":"2013-01-28","value":29.51},{"date":"2013-01-29","value":29.45},{"date":"2013-01-30","value":29.53},{"date":"2013-01-31","value":29.54},{"date":"2013-02-01","value":29.59},{"date":"2013-02-04","value":29.6},{"date":"2013-02-05","value":29.52},{"date":"2013-02-06","value":29.59},{"date":"2013-02-07","value":29.61},{"date":"2013-02-08","value":29.7},{"date":"2013-02-11","value":29.73},{"date":"2013-02-12","value":29.71},{"date":"2013-02-13","value":29.7},{"date":"2013-02-14","value":29.62},{"date":"2013-02-15","value":29.61},{"date":"2013-02-19","value":29.52},{"date":"2013-02-20","value":29.55},{"date":"2013-02-21","value":29.66},{"date":"2013-02-22","value":29.64},{"date":"2013-02-25","value":29.65},{"date":"2013-02-26","value":29.68},{"date":"2013-02-27","value":29.66},{"date":"2013-02-28","value":29.67},{"date":"2013-03-01","value":29.66},{"date":"2013-03-04","value":29.7},{"date":"2013-03-05","value":29.63},{"date":"2013-03-06","value":29.64},{"date":"2013-03-07","value":29.63},{"date":"2013-03-08","value":29.68},{"date":"2013-03-11","value":29.69},{"date":"2013-03-12","value":29.67},{"date":"2013-03-13","value":29.7},{"date":"2013-03-14","value":29.72},{"date":"2013-03-15","value":29.72},{"date":"2013-03-18","value":29.75},{"date":"2013-03-19","value":29.76},{"date":"2013-03-20","value":29.77},{"date":"2013-03-21","value":29.8},{"date":"2013-03-22","value":29.87},{"date":"2013-03-25","value":29.86},{"date":"2013-03-26","value":29.83},{"date":"2013-03-27","value":29.88},{"date":"2013-03-28","value":29.87},{"date":"2013-03-29","value":29.81},{"date":"2013-04-01","value":29.86},{"date":"2013-04-02","value":29.87},{"date":"2013-04-03","value":29.86},{"date":"2013-04-04","value":29.93},{"date":"2013-04-05","value":29.95},{"date":"2013-04-08","value":30.06},{"date":"2013-04-09","value":30.01},{"date":"2013-04-10","value":29.96},{"date":"2013-04-11","value":29.91},{"date":"2013-04-12","value":29.95},{"date":"2013-04-15","value":29.9},{"date":"2013-04-16","value":29.85},{"date":"2013-04-17","value":29.88},{"date":"2013-04-18","value":29.86},{"date":"2013-04-19","value":29.77},{"date":"2013-04-22","value":29.81},{"date":"2013-04-23","value":29.79},{"date":"2013-04-24","value":29.76},{"date":"2013-04-25","value":29.64},{"date":"2013-04-26","value":29.59},{"date":"2013-04-29","value":29.46},{"date":"2013-04-30","value":29.52},{"date":"2013-05-01","value":29.5},{"date":"2013-05-02","value":29.55},{"date":"2013-05-03","value":29.53},{"date":"2013-05-06","value":29.56},{"date":"2013-05-07","value":29.52},{"date":"2013-05-08","value":29.31},{"date":"2013-05-09","value":29.42},{"date":"2013-05-10","value":29.7},{"date":"2013-05-13","value":29.87},{"date":"2013-05-14","value":29.88},{"date":"2013-05-15","value":29.96},{"date":"2013-05-16","value":29.96},{"date":"2013-05-17","value":30.01},{"date":"2013-05-20","value":29.9},{"date":"2013-05-21","value":29.82},{"date":"2013-05-22","value":29.92},{"date":"2013-05-23","value":29.9},{"date":"2013-05-24","value":29.92},{"date":"2013-05-28","value":29.98},{"date":"2013-05-29","value":29.96},{"date":"2013-05-30","value":29.96},{"date":"2013-05-31","value":29.93},{"date":"2013-06-03","value":29.91},{"date":"2013-06-04","value":29.89},{"date":"2013-06-05","value":29.81},{"date":"2013-06-06","value":29.76},{"date":"2013-06-07","value":29.74},{"date":"2013-06-10","value":29.91},{"date":"2013-06-11","value":29.85},{"date":"2013-06-12","value":29.87},{"date":"2013-06-13","value":29.87},{"date":"2013-06-14","value":29.84},{"date":"2013-06-17","value":29.85},{"date":"2013-06-18","value":29.88},{"date":"2013-06-19","value":29.78},{"date":"2013-06-20","value":30.16},{"date":"2013-06-21","value":30.15},{"date":"2013-06-24","value":30.2},{"date":"2013-06-25","value":30.05},{"date":"2013-06-26","value":30.09},{"date":"2013-06-27","value":30},{"date":"2013-06-28","value":29.96},{"date":"2013-07-01","value":29.96},{"date":"2013-07-02","value":30},{"date":"2013-07-03","value":30.06},{"date":"2013-07-05","value":30.12},{"date":"2013-07-08","value":30.08},{"date":"2013-07-09","value":30.09},{"date":"2013-07-10","value":29.96},{"date":"2013-07-11","value":29.87},{"date":"2013-07-12","value":29.87},{"date":"2013-07-15","value":29.82},{"date":"2013-07-16","value":29.76},{"date":"2013-07-17","value":29.79},{"date":"2013-07-18","value":29.93},{"date":"2013-07-19","value":29.88},{"date":"2013-07-22","value":29.87},{"date":"2013-07-23","value":29.91},{"date":"2013-07-24","value":29.91},{"date":"2013-07-25","value":29.94},{"date":"2013-07-26","value":29.9},{"date":"2013-07-29","value":29.92},{"date":"2013-07-30","value":29.95},{"date":"2013-07-31","value":30.03},{"date":"2013-08-01","value":30.04},{"date":"2013-08-02","value":29.97},{"date":"2013-08-05","value":29.92},{"date":"2013-08-06","value":29.91},{"date":"2013-08-07","value":29.95},{"date":"2013-08-08","value":29.87},{"date":"2013-08-09","value":29.91},{"date":"2013-08-12","value":29.95},{"date":"2013-08-13","value":29.98},{"date":"2013-08-14","value":29.97},{"date":"2013-08-15","value":29.98},{"date":"2013-08-16","value":29.88},{"date":"2013-08-19","value":29.96},{"date":"2013-08-20","value":29.9},{"date":"2013-08-21","value":29.94},{"date":"2013-08-22","value":29.95},{"date":"2013-08-23","value":29.89},{"date":"2013-08-26","value":29.95},{"date":"2013-08-27","value":29.99},{"date":"2013-08-28","value":29.94},{"date":"2013-08-29","value":29.93},{"date":"2013-08-30","value":29.93},{"date":"2013-09-03","value":29.78},{"date":"2013-09-04","value":29.69},{"date":"2013-09-05","value":29.81},{"date":"2013-09-06","value":29.72},{"date":"2013-09-09","value":29.63},{"date":"2013-09-10","value":29.62},{"date":"2013-09-11","value":29.64},{"date":"2013-09-12","value":29.66},{"date":"2013-09-13","value":29.68},{"date":"2013-09-16","value":29.58},{"date":"2013-09-17","value":29.62},{"date":"2013-09-18","value":29.62},{"date":"2013-09-19","value":29.51},{"date":"2013-09-20","value":29.56},{"date":"2013-09-23","value":29.55},{"date":"2013-09-24","value":29.57},{"date":"2013-09-25","value":29.55},{"date":"2013-09-26","value":29.56},{"date":"2013-09-27","value":29.54},{"date":"2013-09-30","value":29.56},{"date":"2013-10-01","value":29.49},{"date":"2013-10-02","value":29.44},{"date":"2013-10-03","value":29.32},{"date":"2013-10-04","value":29.32},{"date":"2013-10-07","value":29.34},{"date":"2013-10-08","value":29.35},{"date":"2013-10-09","value":29.38},{"date":"2013-10-10","value":29.37},{"date":"2013-10-11","value":29.33},{"date":"2013-10-15","value":29.34},{"date":"2013-10-16","value":29.4},{"date":"2013-10-17","value":29.35},{"date":"2013-10-18","value":29.36},{"date":"2013-10-21","value":29.43},{"date":"2013-10-22","value":29.33},{"date":"2013-10-23","value":29.41},{"date":"2013-10-24","value":29.37},{"date":"2013-10-25","value":29.38},{"date":"2013-10-28","value":29.39},{"date":"2013-10-29","value":29.39},{"date":"2013-10-30","value":29.38},{"date":"2013-10-31","value":29.42},{"date":"2013-11-01","value":29.41},{"date":"2013-11-04","value":29.37},{"date":"2013-11-05","value":29.42},{"date":"2013-11-06","value":29.4},{"date":"2013-11-07","value":29.45},{"date":"2013-11-08","value":29.51},{"date":"2013-11-12","value":29.58},{"date":"2013-11-13","value":29.6},{"date":"2013-11-14","value":29.56},{"date":"2013-11-15","value":29.55},{"date":"2013-11-18","value":29.47},{"date":"2013-11-19","value":29.43},{"date":"2013-11-20","value":29.5},{"date":"2013-11-21","value":29.57},{"date":"2013-11-22","value":29.58},{"date":"2013-11-25","value":29.6},{"date":"2013-11-26","value":29.6},{"date":"2013-11-27","value":29.65},{"date":"2013-11-29","value":29.59},{"date":"2013-12-02","value":29.59},{"date":"2013-12-03","value":29.55},{"date":"2013-12-04","value":29.57},{"date":"2013-12-05","value":29.61},{"date":"2013-12-06","value":29.57},{"date":"2013-12-09","value":29.53},{"date":"2013-12-10","value":29.54},{"date":"2013-12-11","value":29.59},{"date":"2013-12-12","value":29.62},{"date":"2013-12-13","value":29.62},{"date":"2013-12-16","value":29.63},{"date":"2013-12-17","value":29.62},{"date":"2013-12-18","value":29.68},{"date":"2013-12-19","value":29.93},{"date":"2013-12-20","value":29.88},{"date":"2013-12-23","value":29.96},{"date":"2013-12-24","value":30.03},{"date":"2013-12-26","value":29.99},{"date":"2013-12-27","value":29.98},{"date":"2013-12-30","value":29.87},{"date":"2013-12-31","value":29.83},{"date":"2014-01-02","value":29.9},{"date":"2014-01-03","value":29.94},{"date":"2014-01-06","value":30.04},{"date":"2014-01-07","value":30.11},{"date":"2014-01-08","value":30.1},{"date":"2014-01-09","value":30.04},{"date":"2014-01-10","value":29.99},{"date":"2014-01-13","value":29.98},{"date":"2014-01-14","value":30.03},{"date":"2014-01-15","value":30.12},{"date":"2014-01-16","value":30.07},{"date":"2014-01-17","value":30.11},{"date":"2014-01-21","value":30.22},{"date":"2014-01-22","value":30.23},{"date":"2014-01-23","value":30.2},{"date":"2014-01-24","value":30.23},{"date":"2014-01-27","value":30.31},{"date":"2014-01-28","value":30.31},{"date":"2014-01-29","value":30.31},{"date":"2014-01-30","value":30.3},{"date":"2014-01-31","value":30.31},{"date":"2014-02-03","value":30.33},{"date":"2014-02-04","value":30.29},{"date":"2014-02-05","value":30.34},{"date":"2014-02-06","value":30.28},{"date":"2014-02-07","value":30.29},{"date":"2014-02-10","value":30.32},{"date":"2014-02-11","value":30.29},{"date":"2014-02-12","value":30.27},{"date":"2014-02-13","value":30.32},{"date":"2014-02-14","value":30.25},{"date":"2014-02-18","value":30.28},{"date":"2014-02-19","value":30.29},{"date":"2014-02-20","value":30.37},{"date":"2014-02-21","value":30.35},{"date":"2014-02-24","value":30.35},{"date":"2014-02-25","value":30.33},{"date":"2014-02-26","value":30.29},{"date":"2014-02-27","value":30.29},{"date":"2014-02-28","value":30.29},{"date":"2014-03-03","value":30.31},{"date":"2014-03-04","value":30.28},{"date":"2014-03-05","value":30.26},{"date":"2014-03-06","value":30.25},{"date":"2014-03-07","value":30.24},{"date":"2014-03-10","value":30.31},{"date":"2014-03-11","value":30.31},{"date":"2014-03-12","value":30.32},{"date":"2014-03-13","value":30.32},{"date":"2014-03-14","value":30.34},{"date":"2014-03-17","value":30.31},{"date":"2014-03-18","value":30.44},{"date":"2014-03-19","value":30.45},{"date":"2014-03-20","value":30.65},{"date":"2014-03-21","value":30.56},{"date":"2014-03-24","value":30.57},{"date":"2014-03-25","value":30.52},{"date":"2014-03-26","value":30.52},{"date":"2014-03-27","value":30.52},{"date":"2014-03-28","value":30.46},{"date":"2014-03-31","value":30.45},{"date":"2014-04-01","value":30.28},{"date":"2014-04-02","value":30.29},{"date":"2014-04-03","value":30.28},{"date":"2014-04-04","value":30.2},{"date":"2014-04-07","value":30.23},{"date":"2014-04-08","value":30.11},{"date":"2014-04-09","value":30.04},{"date":"2014-04-10","value":29.99},{"date":"2014-04-11","value":30.08},{"date":"2014-04-14","value":30.18},{"date":"2014-04-15","value":30.2},{"date":"2014-04-16","value":30.13},{"date":"2014-04-17","value":30.14},{"date":"2014-04-18","value":30.17},{"date":"2014-04-21","value":30.23},{"date":"2014-04-22","value":30.3},{"date":"2014-04-23","value":30.31},{"date":"2014-04-24","value":30.28},{"date":"2014-04-25","value":30.29},{"date":"2014-04-28","value":30.22},{"date":"2014-04-29","value":30.13},{"date":"2014-04-30","value":30.16},{"date":"2014-05-01","value":30.17},{"date":"2014-05-02","value":30.17},{"date":"2014-05-05","value":30.09},{"date":"2014-05-06","value":30.07},{"date":"2014-05-07","value":30.09},{"date":"2014-05-08","value":30.08},{"date":"2014-05-09","value":30.12},{"date":"2014-05-12","value":30.15},{"date":"2014-05-13","value":30.2},{"date":"2014-05-14","value":30.15},{"date":"2014-05-15","value":30.17},{"date":"2014-05-16","value":30.13},{"date":"2014-05-19","value":30.14},{"date":"2014-05-20","value":30.16},{"date":"2014-05-21","value":30.17},{"date":"2014-05-22","value":30.12},{"date":"2014-05-23","value":30.09},{"date":"2014-05-27","value":30.11},{"date":"2014-05-28","value":30.09},{"date":"2014-05-29","value":29.97},{"date":"2014-05-30","value":30.01},{"date":"2014-06-02","value":30.07},{"date":"2014-06-03","value":30.08},{"date":"2014-06-04","value":30.05},{"date":"2014-06-05","value":30.03},{"date":"2014-06-06","value":29.99},{"date":"2014-06-09","value":30},{"date":"2014-06-10","value":29.99},{"date":"2014-06-11","value":29.99},{"date":"2014-06-12","value":29.97},{"date":"2014-06-13","value":30},{"date":"2014-06-16","value":30.01},{"date":"2014-06-17","value":30.07},{"date":"2014-06-18","value":30},{"date":"2014-06-19","value":29.99},{"date":"2014-06-20","value":30.01},{"date":"2014-06-23","value":29.99},{"date":"2014-06-24","value":29.94},{"date":"2014-06-25","value":29.96},{"date":"2014-06-26","value":29.91},{"date":"2014-06-27","value":29.87},{"date":"2014-06-30","value":29.87},{"date":"2014-07-01","value":29.88},{"date":"2014-07-02","value":29.87},{"date":"2014-07-03","value":29.85},{"date":"2014-07-07","value":29.91},{"date":"2014-07-08","value":29.91},{"date":"2014-07-09","value":29.88},{"date":"2014-07-10","value":29.93},{"date":"2014-07-11","value":29.94},{"date":"2014-07-14","value":29.94},{"date":"2014-07-15","value":30.02},{"date":"2014-07-16","value":29.99},{"date":"2014-07-17","value":30},{"date":"2014-07-18","value":30},{"date":"2014-07-21","value":29.97},{"date":"2014-07-22","value":29.98},{"date":"2014-07-23","value":29.94},{"date":"2014-07-24","value":29.95},{"date":"2014-07-25","value":29.96},{"date":"2014-07-28","value":29.96},{"date":"2014-07-29","value":29.95},{"date":"2014-07-30","value":29.99},{"date":"2014-07-31","value":30.06},{"date":"2014-08-01","value":30},{"date":"2014-08-04","value":29.99},{"date":"2014-08-05","value":30},{"date":"2014-08-06","value":30.01},{"date":"2014-08-07","value":30.02},{"date":"2014-08-08","value":29.99},{"date":"2014-08-11","value":30.02},{"date":"2014-08-12","value":30.02},{"date":"2014-08-13","value":30},{"date":"2014-08-14","value":29.96},{"date":"2014-08-15","value":29.95},{"date":"2014-08-18","value":29.98},{"date":"2014-08-19","value":29.99},{"date":"2014-08-20","value":29.98},{"date":"2014-08-21","value":29.99},{"date":"2014-08-22","value":29.97},{"date":"2014-08-25","value":29.96},{"date":"2014-08-26","value":29.96},{"date":"2014-08-27","value":29.87},{"date":"2014-08-28","value":29.89},{"date":"2014-08-29","value":29.88},{"date":"2014-09-02","value":29.94},{"date":"2014-09-03","value":29.89},{"date":"2014-09-04","value":29.91},{"date":"2014-09-05","value":29.9},{"date":"2014-09-08","value":29.93},{"date":"2014-09-09","value":29.97},{"date":"2014-09-10","value":30},{"date":"2014-09-11","value":30.02},{"date":"2014-09-12","value":30.04},{"date":"2014-09-15","value":30.14},{"date":"2014-09-16","value":30.13},{"date":"2014-09-17","value":30.16},{"date":"2014-09-18","value":30.23},{"date":"2014-09-19","value":30.21},{"date":"2014-09-22","value":30.27},{"date":"2014-09-23","value":30.22},{"date":"2014-09-24","value":30.22},{"date":"2014-09-25","value":30.32},{"date":"2014-09-26","value":30.34},{"date":"2014-09-29","value":30.47},{"date":"2014-09-30","value":30.44},{"date":"2014-10-01","value":30.43},{"date":"2014-10-02","value":30.43},{"date":"2014-10-03","value":30.49},{"date":"2014-10-06","value":30.42},{"date":"2014-10-07","value":30.38},{"date":"2014-10-08","value":30.43},{"date":"2014-10-09","value":30.37},{"date":"2014-10-10","value":30.38},{"date":"2014-10-14","value":30.45},{"date":"2014-10-15","value":30.35},{"date":"2014-10-16","value":30.38},{"date":"2014-10-17","value":30.38},{"date":"2014-10-20","value":30.36},{"date":"2014-10-21","value":30.38},{"date":"2014-10-22","value":30.39},{"date":"2014-10-23","value":30.42},{"date":"2014-10-24","value":30.39},{"date":"2014-10-27","value":30.38},{"date":"2014-10-28","value":30.36},{"date":"2014-10-29","value":30.31},{"date":"2014-10-30","value":30.39},{"date":"2014-10-31","value":30.45},{"date":"2014-11-03","value":30.48},{"date":"2014-11-04","value":30.51},{"date":"2014-11-05","value":30.59},{"date":"2014-11-06","value":30.56},{"date":"2014-11-07","value":30.58},{"date":"2014-11-10","value":30.55},{"date":"2014-11-12","value":30.58},{"date":"2014-11-13","value":30.61},{"date":"2014-11-14","value":30.76},{"date":"2014-11-17","value":30.7},{"date":"2014-11-18","value":30.73},{"date":"2014-11-19","value":30.9},{"date":"2014-11-20","value":30.89},{"date":"2014-11-21","value":30.89},{"date":"2014-11-24","value":30.97},{"date":"2014-11-25","value":30.93},{"date":"2014-11-26","value":30.88},{"date":"2014-11-28","value":30.99},{"date":"2014-12-01","value":31.03},{"date":"2014-12-02","value":31.1},{"date":"2014-12-03","value":31.11},{"date":"2014-12-04","value":31.09},{"date":"2014-12-05","value":31.22},{"date":"2014-12-08","value":31.12},{"date":"2014-12-09","value":31.12},{"date":"2014-12-10","value":31.2},{"date":"2014-12-11","value":31.21},{"date":"2014-12-12","value":31.32},{"date":"2014-12-15","value":31.27},{"date":"2014-12-16","value":31.25},{"date":"2014-12-17","value":31.32},{"date":"2014-12-18","value":31.43},{"date":"2014-12-19","value":31.5},{"date":"2014-12-22","value":31.56},{"date":"2014-12-23","value":31.75},{"date":"2014-12-24","value":31.8},{"date":"2014-12-29","value":31.75},{"date":"2014-12-30","value":31.64},{"date":"2014-12-31","value":31.6},{"date":"2015-01-02","value":31.74},{"date":"2015-01-05","value":32},{"date":"2015-01-06","value":31.98},{"date":"2015-01-07","value":31.99},{"date":"2015-01-08","value":31.99},{"date":"2015-01-09","value":31.89},{"date":"2015-01-12","value":31.88},{"date":"2015-01-13","value":31.84},{"date":"2015-01-14","value":31.78},{"date":"2015-01-15","value":31.65},{"date":"2015-01-16","value":31.46},{"date":"2015-01-20","value":31.66},{"date":"2015-01-21","value":31.47},{"date":"2015-01-22","value":31.35},{"date":"2015-01-23","value":31.23},{"date":"2015-01-26","value":31.31},{"date":"2015-01-27","value":31.06},{"date":"2015-01-28","value":31.18},{"date":"2015-01-29","value":31.56},{"date":"2015-01-30","value":31.75},{"date":"2015-02-02","value":31.62},{"date":"2015-02-03","value":31.5},{"date":"2015-02-04","value":31.46},{"date":"2015-02-05","value":31.49},{"date":"2015-02-06","value":31.58},{"date":"2015-02-09","value":31.59},{"date":"2015-02-10","value":31.56},{"date":"2015-02-11","value":31.62},{"date":"2015-02-12","value":31.31},{"date":"2015-02-13","value":31.34},{"date":"2015-02-17","value":31.6},{"date":"2015-02-18","value":31.67},{"date":"2015-02-19","value":31.74},{"date":"2015-02-20","value":31.76},{"date":"2015-02-23","value":31.75},{"date":"2015-02-24","value":31.65},{"date":"2015-02-25","value":31.43},{"date":"2015-02-26","value":31.41},{"date":"2015-02-27","value":31.44},{"date":"2015-03-02","value":31.4},{"date":"2015-03-03","value":31.35},{"date":"2015-03-04","value":31.42},{"date":"2015-03-05","value":31.44},{"date":"2015-03-06","value":31.59},{"date":"2015-03-09","value":31.52},{"date":"2015-03-10","value":31.66},{"date":"2015-03-11","value":31.71},{"date":"2015-03-12","value":31.58},{"date":"2015-03-13","value":31.71},{"date":"2015-03-16","value":31.63},{"date":"2015-03-17","value":31.58},{"date":"2015-03-18","value":31.48},{"date":"2015-03-19","value":31.48},{"date":"2015-03-20","value":31.41},{"date":"2015-03-23","value":31.28},{"date":"2015-03-24","value":31.24},{"date":"2015-03-25","value":31.24},{"date":"2015-03-26","value":31.21},{"date":"2015-03-27","value":31.19},{"date":"2015-03-30","value":31.28},{"date":"2015-03-31","value":31.24},{"date":"2015-04-01","value":31.24},{"date":"2015-04-02","value":31.05},{"date":"2015-04-03","value":30.87},{"date":"2015-04-06","value":30.88},{"date":"2015-04-07","value":31.06},{"date":"2015-04-08","value":31.08},{"date":"2015-04-09","value":31.24},{"date":"2015-04-10","value":31.23},{"date":"2015-04-13","value":31.33},{"date":"2015-04-14","value":31.21},{"date":"2015-04-15","value":31.23},{"date":"2015-04-16","value":31.1},{"date":"2015-04-17","value":31.05},{"date":"2015-04-20","value":31.07},{"date":"2015-04-21","value":31.08},{"date":"2015-04-22","value":31.06},{"date":"2015-04-23","value":31.03},{"date":"2015-04-24","value":30.68},{"date":"2015-04-27","value":30.44},{"date":"2015-04-28","value":30.42},{"date":"2015-04-29","value":30.37},{"date":"2015-04-30","value":30.64},{"date":"2015-05-01","value":30.7},{"date":"2015-05-04","value":30.71},{"date":"2015-05-05","value":30.63},{"date":"2015-05-06","value":30.6},{"date":"2015-05-07","value":30.78},{"date":"2015-05-08","value":30.68},{"date":"2015-05-11","value":30.79},{"date":"2015-05-12","value":30.73},{"date":"2015-05-13","value":30.64},{"date":"2015-05-14","value":30.55},{"date":"2015-05-15","value":30.42},{"date":"2015-05-18","value":30.47},{"date":"2015-05-19","value":30.5},{"date":"2015-05-20","value":30.54},{"date":"2015-05-21","value":30.43},{"date":"2015-05-22","value":30.43},{"date":"2015-05-26","value":30.65},{"date":"2015-05-27","value":30.66},{"date":"2015-05-28","value":30.65},{"date":"2015-05-29","value":30.81},{"date":"2015-06-01","value":30.87},{"date":"2015-06-02","value":30.82},{"date":"2015-06-03","value":30.76},{"date":"2015-06-04","value":30.9},{"date":"2015-06-05","value":31.05},{"date":"2015-06-08","value":31.13},{"date":"2015-06-09","value":31.09},{"date":"2015-06-10","value":30.86},{"date":"2015-06-11","value":30.94},{"date":"2015-06-12","value":30.93},{"date":"2015-06-15","value":30.91},{"date":"2015-06-16","value":30.88},{"date":"2015-06-17","value":30.97},{"date":"2015-06-18","value":30.68},{"date":"2015-06-19","value":30.7},{"date":"2015-06-22","value":30.72},{"date":"2015-06-23","value":30.87},{"date":"2015-06-24","value":30.98},{"date":"2015-06-25","value":30.93},{"date":"2015-06-26","value":31.01},{"date":"2015-06-29","value":30.88},{"date":"2015-06-30","value":30.88},{"date":"2015-07-01","value":30.93},{"date":"2015-07-02","value":30.84},{"date":"2015-07-06","value":30.91},{"date":"2015-07-07","value":31.08},{"date":"2015-07-08","value":31.01},{"date":"2015-07-09","value":31.04},{"date":"2015-07-10","value":31.03},{"date":"2015-07-13","value":31.06},{"date":"2015-07-14","value":31.03},{"date":"2015-07-15","value":31.08},{"date":"2015-07-16","value":31.07},{"date":"2015-07-17","value":31.11},{"date":"2015-07-20","value":31.24},{"date":"2015-07-21","value":31.17},{"date":"2015-07-22","value":31.23},{"date":"2015-07-23","value":31.26},{"date":"2015-07-24","value":31.5},{"date":"2015-07-27","value":31.59},{"date":"2015-07-28","value":31.42},{"date":"2015-07-29","value":31.42},{"date":"2015-07-30","value":31.59},{"date":"2015-07-31","value":31.59},{"date":"2015-08-03","value":31.7},{"date":"2015-08-04","value":31.63},{"date":"2015-08-05","value":31.7},{"date":"2015-08-06","value":31.64},{"date":"2015-08-07","value":31.65},{"date":"2015-08-10","value":31.63},{"date":"2015-08-11","value":32.16},{"date":"2015-08-12","value":32.12},{"date":"2015-08-13","value":32.17},{"date":"2015-08-14","value":32.15},{"date":"2015-08-17","value":32.42},{"date":"2015-08-18","value":32.46},{"date":"2015-08-19","value":32.49},{"date":"2015-08-20","value":32.57},{"date":"2015-08-21","value":32.63},{"date":"2015-08-24","value":33},{"date":"2015-08-25","value":32.53},{"date":"2015-08-26","value":32.48},{"date":"2015-08-27","value":32.16},{"date":"2015-08-28","value":32.24},{"date":"2015-08-31","value":32.49},{"date":"2015-09-01","value":32.42},{"date":"2015-09-02","value":32.47},{"date":"2015-09-03","value":32.49},{"date":"2015-09-04","value":32.65},{"date":"2015-09-08","value":32.64},{"date":"2015-09-09","value":32.46},{"date":"2015-09-10","value":32.37},{"date":"2015-09-11","value":32.53},{"date":"2015-09-14","value":32.5},{"date":"2015-09-15","value":32.48},{"date":"2015-09-16","value":32.43},{"date":"2015-09-17","value":32.4},{"date":"2015-09-18","value":32.31},{"date":"2015-09-21","value":32.63},{"date":"2015-09-22","value":32.92},{"date":"2015-09-23","value":32.96},{"date":"2015-09-24","value":33.16},{"date":"2015-09-25","value":33.07},{"date":"2015-09-28","value":33.17},{"date":"2015-09-29","value":33.02},{"date":"2015-09-30","value":32.98},{"date":"2015-10-01","value":32.81},{"date":"2015-10-02","value":32.79},{"date":"2015-10-05","value":32.47},{"date":"2015-10-06","value":32.55},{"date":"2015-10-07","value":32.4},{"date":"2015-10-08","value":32.48},{"date":"2015-10-09","value":32.3},{"date":"2015-10-13","value":32.51},{"date":"2015-10-14","value":32.42},{"date":"2015-10-15","value":31.92},{"date":"2015-10-16","value":32.21},{"date":"2015-10-19","value":32.38},{"date":"2015-10-20","value":32.32},{"date":"2015-10-21","value":32.5},{"date":"2015-10-22","value":32.43},{"date":"2015-10-23","value":32.49},{"date":"2015-10-26","value":32.34},{"date":"2015-10-27","value":32.42},{"date":"2015-10-28","value":32.45},{"date":"2015-10-29","value":32.52},{"date":"2015-10-30","value":32.46},{"date":"2015-11-02","value":32.46},{"date":"2015-11-03","value":32.46},{"date":"2015-11-04","value":32.43},{"date":"2015-11-05","value":32.46},{"date":"2015-11-06","value":32.46},{"date":"2015-11-09","value":32.79},{"date":"2015-11-10","value":32.77},{"date":"2015-11-12","value":32.72},{"date":"2015-11-13","value":32.87},{"date":"2015-11-16","value":32.83},{"date":"2015-11-17","value":32.77},{"date":"2015-11-18","value":32.73},{"date":"2015-11-19","value":32.48},{"date":"2015-11-20","value":32.49},{"date":"2015-11-23","value":32.62},{"date":"2015-11-24","value":32.53},{"date":"2015-11-25","value":32.47},{"date":"2015-11-27","value":32.69},{"date":"2015-11-30","value":32.53},{"date":"2015-12-01","value":32.53},{"date":"2015-12-02","value":32.53},{"date":"2015-12-03","value":32.53},{"date":"2015-12-04","value":32.53},{"date":"2015-12-07","value":32.89},{"date":"2015-12-08","value":32.94},{"date":"2015-12-09","value":32.9},{"date":"2015-12-10","value":32.74},{"date":"2015-12-11","value":33.01},{"date":"2015-12-14","value":32.9},{"date":"2015-12-15","value":32.75},{"date":"2015-12-16","value":32.7},{"date":"2015-12-17","value":33},{"date":"2015-12-18","value":32.85},{"date":"2015-12-21","value":32.87},{"date":"2015-12-22","value":32.79},{"date":"2015-12-23","value":32.82},{"date":"2015-12-24","value":32.77},{"date":"2015-12-28","value":32.79},{"date":"2015-12-29","value":32.79},{"date":"2015-12-30","value":32.97},{"date":"2015-12-31","value":32.79},{"date":"2016-01-04","value":33.15},{"date":"2016-01-05","value":33.14},{"date":"2016-01-06","value":33.27},{"date":"2016-01-07","value":33.2},{"date":"2016-01-08","value":33.34},{"date":"2016-01-11","value":33.38},{"date":"2016-01-12","value":33.41},{"date":"2016-01-13","value":33.41},{"date":"2016-01-14","value":33.49},{"date":"2016-01-15","value":33.61},{"date":"2016-01-19","value":33.57},{"date":"2016-01-20","value":33.74},{"date":"2016-01-21","value":33.56},{"date":"2016-01-22","value":33.49},{"date":"2016-01-25","value":33.5},{"date":"2016-01-26","value":33.46},{"date":"2016-01-27","value":33.55},{"date":"2016-01-28","value":33.53},{"date":"2016-01-29","value":33.43},{"date":"2016-02-01","value":33.41},{"date":"2016-02-02","value":33.51},{"date":"2016-02-03","value":33.42},{"date":"2016-02-04","value":33},{"date":"2016-02-05","value":33.37},{"date":"2016-02-08","value":33.41},{"date":"2016-02-09","value":33.23},{"date":"2016-02-10","value":33},{"date":"2016-02-11","value":32.95},{"date":"2016-02-12","value":33.04},{"date":"2016-02-16","value":33.21},{"date":"2016-02-17","value":33.25},{"date":"2016-02-18","value":33.26},{"date":"2016-02-19","value":33.3},{"date":"2016-02-22","value":33.15},{"date":"2016-02-23","value":33.26},{"date":"2016-02-24","value":33.3},{"date":"2016-02-25","value":33.19},{"date":"2016-02-26","value":33.29},{"date":"2016-02-29","value":33.22},{"date":"2016-03-01","value":33.04},{"date":"2016-03-02","value":33.09},{"date":"2016-03-03","value":32.92},{"date":"2016-03-04","value":32.49},{"date":"2016-03-07","value":32.54},{"date":"2016-03-08","value":32.76},{"date":"2016-03-09","value":32.75},{"date":"2016-03-10","value":32.87},{"date":"2016-03-11","value":32.58},{"date":"2016-03-14","value":32.68},{"date":"2016-03-15","value":32.86},{"date":"2016-03-16","value":32.77},{"date":"2016-03-17","value":32.24},{"date":"2016-03-18","value":32.3},{"date":"2016-03-21","value":32.33},{"date":"2016-03-22","value":32.34},{"date":"2016-03-23","value":32.49},{"date":"2016-03-24","value":32.5},{"date":"2016-03-25","value":32.49},{"date":"2016-03-28","value":32.56},{"date":"2016-03-29","value":32.57},{"date":"2016-03-30","value":32.16},{"date":"2016-03-31","value":32.18},{"date":"2016-04-01","value":32.26},{"date":"2016-04-04","value":32.38},{"date":"2016-04-05","value":32.44},{"date":"2016-04-06","value":32.38},{"date":"2016-04-07","value":32.4},{"date":"2016-04-08","value":32.4},{"date":"2016-04-11","value":32.33},{"date":"2016-04-12","value":32.33},{"date":"2016-04-13","value":32.35},{"date":"2016-04-14","value":32.41},{"date":"2016-04-15","value":32.32},{"date":"2016-04-18","value":32.32},{"date":"2016-04-19","value":32.11},{"date":"2016-04-20","value":32.18},{"date":"2016-04-21","value":32.27},{"date":"2016-04-22","value":32.36},{"date":"2016-04-25","value":32.34},{"date":"2016-04-26","value":32.27},{"date":"2016-04-27","value":32.36},{"date":"2016-04-28","value":32.23},{"date":"2016-04-29","value":32.28},{"date":"2016-05-02","value":32.22},{"date":"2016-05-03","value":32.32},{"date":"2016-05-04","value":32.39},{"date":"2016-05-05","value":32.4},{"date":"2016-05-06","value":32.38},{"date":"2016-05-09","value":32.54},{"date":"2016-05-10","value":32.54},{"date":"2016-05-11","value":32.49},{"date":"2016-05-12","value":32.59},{"date":"2016-05-13","value":32.66},{"date":"2016-05-16","value":32.65},{"date":"2016-05-17","value":32.56},{"date":"2016-05-18","value":32.76},{"date":"2016-05-19","value":32.75},{"date":"2016-05-20","value":32.69},{"date":"2016-05-23","value":32.58},{"date":"2016-05-24","value":32.64},{"date":"2016-05-25","value":32.55},{"date":"2016-05-26","value":32.49},{"date":"2016-05-27","value":32.54},{"date":"2016-05-31","value":32.58},{"date":"2016-06-01","value":32.62},{"date":"2016-06-02","value":32.6},{"date":"2016-06-03","value":32.28},{"date":"2016-06-06","value":32.25},{"date":"2016-06-07","value":32.16},{"date":"2016-06-08","value":32.13},{"date":"2016-06-09","value":32.27},{"date":"2016-06-10","value":32.29},{"date":"2016-06-13","value":32.37},{"date":"2016-06-14","value":32.39},{"date":"2016-06-15","value":32.31},{"date":"2016-06-16","value":32.37},{"date":"2016-06-17","value":32.34},{"date":"2016-06-20","value":32.22},{"date":"2016-06-21","value":32.15},{"date":"2016-06-22","value":32.07},{"date":"2016-06-23","value":31.99},{"date":"2016-06-24","value":32.36},{"date":"2016-06-27","value":32.53},{"date":"2016-06-28","value":32.41},{"date":"2016-06-29","value":32.27},{"date":"2016-06-30","value":32.22},{"date":"2016-07-01","value":32.2},{"date":"2016-07-05","value":32.33},{"date":"2016-07-06","value":32.36},{"date":"2016-07-07","value":32.32},{"date":"2016-07-08","value":32.23},{"date":"2016-07-11","value":32.21},{"date":"2016-07-12","value":32.13},{"date":"2016-07-13","value":32.16},{"date":"2016-07-14","value":31.94},{"date":"2016-07-15","value":31.92},{"date":"2016-07-18","value":31.93},{"date":"2016-07-19","value":32.06},{"date":"2016-07-20","value":32.07},{"date":"2016-07-21","value":31.98},{"date":"2016-07-22","value":32.03},{"date":"2016-07-25","value":32.2},{"date":"2016-07-26","value":32.11},{"date":"2016-07-27","value":32.06},{"date":"2016-07-28","value":31.96},{"date":"2016-07-29","value":31.82},{"date":"2016-08-01","value":31.55},{"date":"2016-08-02","value":31.57},{"date":"2016-08-03","value":31.66},{"date":"2016-08-04","value":31.62},{"date":"2016-08-05","value":31.54},{"date":"2016-08-08","value":31.45},{"date":"2016-08-09","value":31.28},{"date":"2016-08-10","value":31.05},{"date":"2016-08-11","value":31.25},{"date":"2016-08-12","value":31.38},{"date":"2016-08-15","value":31.31},{"date":"2016-08-16","value":31.26},{"date":"2016-08-17","value":31.53},{"date":"2016-08-18","value":31.4},{"date":"2016-08-19","value":31.64},{"date":"2016-08-22","value":31.8},{"date":"2016-08-23","value":31.78},{"date":"2016-08-24","value":31.79},{"date":"2016-08-25","value":31.68},{"date":"2016-08-26","value":31.64},{"date":"2016-08-29","value":31.7},{"date":"2016-08-30","value":31.74},{"date":"2016-08-31","value":31.74},{"date":"2016-09-01","value":31.72},{"date":"2016-09-02","value":31.66},{"date":"2016-09-06","value":31.18},{"date":"2016-09-07","value":31.24},{"date":"2016-09-08","value":31.32},{"date":"2016-09-09","value":31.58},{"date":"2016-09-12","value":31.7},{"date":"2016-09-13","value":31.77},{"date":"2016-09-14","value":31.68},{"date":"2016-09-15","value":31.68},{"date":"2016-09-16","value":31.7},{"date":"2016-09-19","value":31.37},{"date":"2016-09-20","value":31.31},{"date":"2016-09-21","value":31.28},{"date":"2016-09-22","value":31.3},{"date":"2016-09-23","value":31.34},{"date":"2016-09-26","value":31.41},{"date":"2016-09-27","value":31.37},{"date":"2016-09-28","value":31.35},{"date":"2016-09-29","value":31.35},{"date":"2016-09-30","value":31.27},{"date":"2016-10-03","value":31.36},{"date":"2016-10-04","value":31.43},{"date":"2016-10-05","value":31.45},{"date":"2016-10-06","value":31.5},{"date":"2016-10-07","value":31.47},{"date":"2016-10-11","value":31.64},{"date":"2016-10-12","value":31.63},{"date":"2016-10-13","value":31.74},{"date":"2016-10-14","value":31.76},{"date":"2016-10-17","value":31.79},{"date":"2016-10-18","value":31.53},{"date":"2016-10-19","value":31.44},{"date":"2016-10-20","value":31.58},{"date":"2016-10-21","value":31.75},{"date":"2016-10-24","value":31.68},{"date":"2016-10-25","value":31.53},{"date":"2016-10-26","value":31.59},{"date":"2016-10-27","value":31.7},{"date":"2016-10-28","value":31.61},{"date":"2016-10-31","value":31.54},{"date":"2016-11-01","value":31.54},{"date":"2016-11-02","value":31.52},{"date":"2016-11-03","value":31.54},{"date":"2016-11-04","value":31.54},{"date":"2016-11-07","value":31.45},{"date":"2016-11-08","value":31.41},{"date":"2016-11-09","value":31.53},{"date":"2016-11-10","value":31.77},{"date":"2016-11-14","value":31.99},{"date":"2016-11-15","value":31.83},{"date":"2016-11-16","value":31.85},{"date":"2016-11-17","value":31.93},{"date":"2016-11-18","value":32.01},{"date":"2016-11-21","value":31.89},{"date":"2016-11-22","value":31.85},{"date":"2016-11-23","value":31.99},{"date":"2016-11-25","value":31.85},{"date":"2016-11-28","value":31.76},{"date":"2016-11-29","value":31.82},{"date":"2016-11-30","value":31.92},{"date":"2016-12-01","value":31.93},{"date":"2016-12-02","value":31.88},{"date":"2016-12-05","value":32.01},{"date":"2016-12-06","value":31.92},{"date":"2016-12-07","value":31.72},{"date":"2016-12-08","value":31.73},{"date":"2016-12-09","value":31.8},{"date":"2016-12-12","value":31.77},{"date":"2016-12-13","value":31.77},{"date":"2016-12-14","value":31.73},{"date":"2016-12-15","value":32},{"date":"2016-12-16","value":31.94},{"date":"2016-12-19","value":31.98},{"date":"2016-12-20","value":32.06},{"date":"2016-12-21","value":32.05},{"date":"2016-12-22","value":32.19},{"date":"2016-12-23","value":32.18},{"date":"2016-12-27","value":32.27},{"date":"2016-12-28","value":32.42},{"date":"2016-12-29","value":32.26},{"date":"2016-12-30","value":32.4},{"date":"2017-01-03","value":32.37},{"date":"2017-01-04","value":32.16},{"date":"2017-01-05","value":31.78},{"date":"2017-01-06","value":32},{"date":"2017-01-09","value":32.02},{"date":"2017-01-10","value":31.92},{"date":"2017-01-11","value":31.9},{"date":"2017-01-12","value":31.49},{"date":"2017-01-13","value":31.6},{"date":"2017-01-17","value":31.38},{"date":"2017-01-18","value":31.53},{"date":"2017-01-19","value":31.6},{"date":"2017-01-23","value":31.41},{"date":"2017-01-24","value":31.31},{"date":"2017-01-25","value":31.31},{"date":"2017-01-26","value":31.42},{"date":"2017-01-27","value":31.5},{"date":"2017-01-30","value":31.38},{"date":"2017-01-31","value":31.19},{"date":"2017-02-01","value":31.17},{"date":"2017-02-02","value":31},{"date":"2017-02-03","value":30.79},{"date":"2017-02-06","value":30.89},{"date":"2017-02-07","value":31.06},{"date":"2017-02-08","value":31.03},{"date":"2017-02-09","value":31.06},{"date":"2017-02-10","value":30.94},{"date":"2017-02-13","value":30.96},{"date":"2017-02-14","value":30.78},{"date":"2017-02-15","value":30.73},{"date":"2017-02-16","value":30.75},{"date":"2017-02-17","value":30.9},{"date":"2017-02-21","value":30.8},{"date":"2017-02-22","value":30.77},{"date":"2017-02-23","value":30.61},{"date":"2017-02-24","value":30.64},{"date":"2017-02-27","value":30.72},{"date":"2017-02-28","value":30.64},{"date":"2017-03-01","value":30.76},{"date":"2017-03-02","value":30.88},{"date":"2017-03-03","value":31.03},{"date":"2017-03-06","value":30.95},{"date":"2017-03-07","value":30.92},{"date":"2017-03-08","value":30.93},{"date":"2017-03-09","value":31.01},{"date":"2017-03-10","value":30.99},{"date":"2017-03-13","value":30.99},{"date":"2017-03-14","value":30.94},{"date":"2017-03-15","value":30.83},{"date":"2017-03-16","value":30.94},{"date":"2017-03-17","value":30.52},{"date":"2017-03-20","value":30.38},{"date":"2017-03-21","value":30.43},{"date":"2017-03-22","value":30.45},{"date":"2017-03-23","value":30.46},{"date":"2017-03-24","value":30.32},{"date":"2017-03-27","value":30.14},{"date":"2017-03-28","value":30.17},{"date":"2017-03-29","value":30.21},{"date":"2017-03-30","value":30.29},{"date":"2017-03-31","value":30.38},{"date":"2017-04-03","value":30.33},{"date":"2017-04-04","value":30.47},{"date":"2017-04-05","value":30.4},{"date":"2017-04-06","value":30.51},{"date":"2017-04-07","value":30.56},{"date":"2017-04-10","value":30.57},{"date":"2017-04-11","value":30.63},{"date":"2017-04-12","value":30.55},{"date":"2017-04-13","value":30.32},{"date":"2017-04-14","value":30.31},{"date":"2017-04-17","value":30.32},{"date":"2017-04-18","value":30.39},{"date":"2017-04-19","value":30.4},{"date":"2017-04-20","value":30.37},{"date":"2017-04-21","value":30.34},{"date":"2017-04-24","value":30.23},{"date":"2017-04-25","value":30.06},{"date":"2017-04-26","value":30.1},{"date":"2017-04-27","value":30.12},{"date":"2017-04-28","value":30.19},{"date":"2017-05-01","value":30.16},{"date":"2017-05-02","value":30.02},{"date":"2017-05-03","value":30.05},{"date":"2017-05-04","value":30.12},{"date":"2017-05-05","value":30.18},{"date":"2017-05-08","value":30.13},{"date":"2017-05-09","value":30.24},{"date":"2017-05-10","value":30.2},{"date":"2017-05-11","value":30.18},{"date":"2017-05-12","value":30.15},{"date":"2017-05-15","value":30.04},{"date":"2017-05-16","value":30.09},{"date":"2017-05-17","value":30.1},{"date":"2017-05-18","value":30.3},{"date":"2017-05-19","value":30.02},{"date":"2017-05-22","value":30.01},{"date":"2017-05-23","value":30.16},{"date":"2017-05-24","value":30.15},{"date":"2017-05-25","value":30.08},{"date":"2017-05-26","value":30.18},{"date":"2017-05-30","value":30.15},{"date":"2017-05-31","value":30.11},{"date":"2017-06-01","value":30.09},{"date":"2017-06-02","value":30.09},{"date":"2017-06-05","value":30.07},{"date":"2017-06-06","value":30.09},{"date":"2017-06-07","value":30.09},{"date":"2017-06-08","value":30.11},{"date":"2017-06-09","value":30.12},{"date":"2017-06-12","value":30.22},{"date":"2017-06-13","value":30.23},{"date":"2017-06-14","value":30.08},{"date":"2017-06-15","value":30.35},{"date":"2017-06-16","value":30.31},{"date":"2017-06-19","value":30.37},{"date":"2017-06-20","value":30.45},{"date":"2017-06-21","value":30.44},{"date":"2017-06-22","value":30.44},{"date":"2017-06-23","value":30.29},{"date":"2017-06-26","value":30.3},{"date":"2017-06-27","value":30.32},{"date":"2017-06-28","value":30.41},{"date":"2017-06-29","value":30.46},{"date":"2017-06-30","value":30.38},{"date":"2017-07-03","value":30.49},{"date":"2017-07-05","value":30.56},{"date":"2017-07-06","value":30.61},{"date":"2017-07-07","value":30.56},{"date":"2017-07-10","value":30.56},{"date":"2017-07-11","value":30.53},{"date":"2017-07-12","value":30.38},{"date":"2017-07-13","value":30.36},{"date":"2017-07-14","value":30.26},{"date":"2017-07-17","value":30.37},{"date":"2017-07-18","value":30.34},{"date":"2017-07-19","value":30.37},{"date":"2017-07-20","value":30.38},{"date":"2017-07-21","value":30.41},{"date":"2017-07-24","value":30.34},{"date":"2017-07-25","value":30.32},{"date":"2017-07-26","value":30.36},{"date":"2017-07-27","value":30.18},{"date":"2017-07-28","value":30.26},{"date":"2017-07-31","value":30.2},{"date":"2017-08-01","value":30.24},{"date":"2017-08-02","value":30.22},{"date":"2017-08-03","value":30.19},{"date":"2017-08-04","value":30.18},{"date":"2017-08-07","value":30.21},{"date":"2017-08-08","value":30.18},{"date":"2017-08-09","value":30.24},{"date":"2017-08-10","value":30.34},{"date":"2017-08-11","value":30.35},{"date":"2017-08-14","value":30.28},{"date":"2017-08-15","value":30.32},{"date":"2017-08-16","value":30.32},{"date":"2017-08-17","value":30.32},{"date":"2017-08-18","value":30.33},{"date":"2017-08-21","value":30.31},{"date":"2017-08-22","value":30.28},{"date":"2017-08-23","value":30.26},{"date":"2017-08-24","value":30.24},{"date":"2017-08-25","value":30.09},{"date":"2017-08-28","value":30.13},{"date":"2017-08-29","value":30.07},{"date":"2017-08-30","value":30.13},{"date":"2017-08-31","value":30.13},{"date":"2017-09-01","value":30.06},{"date":"2017-09-05","value":30.05},{"date":"2017-09-06","value":30.08},{"date":"2017-09-07","value":29.93},{"date":"2017-09-08","value":30.05},{"date":"2017-09-11","value":30.01},{"date":"2017-09-12","value":30.04},{"date":"2017-09-13","value":30.05},{"date":"2017-09-14","value":30.1},{"date":"2017-09-15","value":30.06},{"date":"2017-09-18","value":30.14},{"date":"2017-09-19","value":30.12},{"date":"2017-09-20","value":30.08},{"date":"2017-09-21","value":30.19},{"date":"2017-09-22","value":30.16},{"date":"2017-09-25","value":30.25},{"date":"2017-09-26","value":30.23},{"date":"2017-09-27","value":30.31},{"date":"2017-09-28","value":30.37},{"date":"2017-09-29","value":30.33},{"date":"2017-10-02","value":30.38},{"date":"2017-10-03","value":30.44},{"date":"2017-10-04","value":30.43},{"date":"2017-10-05","value":30.33},{"date":"2017-10-06","value":30.36},{"date":"2017-10-10","value":30.28},{"date":"2017-10-11","value":30.23},{"date":"2017-10-12","value":30.17},{"date":"2017-10-13","value":30.13},{"date":"2017-10-16","value":30.14},{"date":"2017-10-17","value":30.18},{"date":"2017-10-18","value":30.2},{"date":"2017-10-19","value":30.23},{"date":"2017-10-20","value":30.22},{"date":"2017-10-23","value":30.25},{"date":"2017-10-24","value":30.28},{"date":"2017-10-25","value":30.24},{"date":"2017-10-26","value":30.22},{"date":"2017-10-27","value":30.23},{"date":"2017-10-30","value":30.23},{"date":"2017-10-31","value":30.12},{"date":"2017-11-01","value":30.13},{"date":"2017-11-02","value":30.19},{"date":"2017-11-03","value":30.21},{"date":"2017-11-06","value":30.16},{"date":"2017-11-07","value":30.19},{"date":"2017-11-08","value":30.15},{"date":"2017-11-09","value":30.2},{"date":"2017-11-13","value":30.18},{"date":"2017-11-14","value":30.13},{"date":"2017-11-15","value":30.06},{"date":"2017-11-16","value":30.05},{"date":"2017-11-17","value":30.05},{"date":"2017-11-20","value":30.05},{"date":"2017-11-21","value":29.97},{"date":"2017-11-22","value":29.97},{"date":"2017-11-24","value":29.98},{"date":"2017-11-27","value":30.02},{"date":"2017-11-28","value":29.98},{"date":"2017-11-29","value":30.02},{"date":"2017-11-30","value":29.98},{"date":"2017-12-01","value":30.02},{"date":"2017-12-04","value":29.98},{"date":"2017-12-05","value":30.03},{"date":"2017-12-06","value":30.04},{"date":"2017-12-07","value":30.03},{"date":"2017-12-08","value":30.02},{"date":"2017-12-11","value":30.02},{"date":"2017-12-12","value":30.05},{"date":"2017-12-13","value":30.01},{"date":"2017-12-14","value":30},{"date":"2017-12-15","value":29.95},{"date":"2017-12-18","value":29.95},{"date":"2017-12-19","value":29.95},{"date":"2017-12-20","value":29.96},{"date":"2017-12-21","value":29.93},{"date":"2017-12-22","value":29.89},{"date":"2017-12-26","value":29.89},{"date":"2017-12-27","value":29.95},{"date":"2017-12-28","value":29.78},{"date":"2017-12-29","value":29.64},{"date":"2018-01-02","value":29.58},{"date":"2018-01-03","value":29.57},{"date":"2018-01-04","value":29.6},{"date":"2018-01-05","value":29.47},{"date":"2018-01-08","value":29.52},{"date":"2018-01-09","value":29.61},{"date":"2018-01-10","value":29.58},{"date":"2018-01-11","value":29.58},{"date":"2018-01-12","value":29.6},{"date":"2018-01-16","value":29.57},{"date":"2018-01-17","value":29.57},{"date":"2018-01-18","value":29.48},{"date":"2018-01-19","value":29.31},{"date":"2018-01-22","value":29.25},{"date":"2018-01-23","value":29.23},{"date":"2018-01-24","value":29.11},{"date":"2018-01-25","value":29.05},{"date":"2018-01-26","value":29.12},{"date":"2018-01-29","value":29.19},{"date":"2018-01-30","value":29.26},{"date":"2018-01-31","value":29.16},{"date":"2018-02-01","value":29.21},{"date":"2018-02-02","value":29.32},{"date":"2018-02-05","value":29.32},{"date":"2018-02-06","value":29.27},{"date":"2018-02-07","value":29.24},{"date":"2018-02-08","value":29.42},{"date":"2018-02-09","value":29.35},{"date":"2018-02-12","value":29.34},{"date":"2018-02-13","value":29.29},{"date":"2018-02-14","value":29.13},{"date":"2018-02-15","value":29.03},{"date":"2018-02-16","value":29.08},{"date":"2018-02-20","value":29.13},{"date":"2018-02-21","value":29.19},{"date":"2018-02-22","value":29.25},{"date":"2018-02-23","value":29.27},{"date":"2018-02-26","value":29.22},{"date":"2018-02-27","value":29.29},{"date":"2018-02-28","value":29.32},{"date":"2018-03-01","value":29.31},{"date":"2018-03-02","value":29.29},{"date":"2018-03-05","value":29.27},{"date":"2018-03-06","value":29.21},{"date":"2018-03-07","value":29.29},{"date":"2018-03-08","value":29.35},{"date":"2018-03-09","value":29.24},{"date":"2018-03-12","value":29.25},{"date":"2018-03-13","value":29.22},{"date":"2018-03-14","value":29.23},{"date":"2018-03-15","value":29.15},{"date":"2018-03-16","value":29.13},{"date":"2018-03-19","value":29.17},{"date":"2018-03-20","value":29.16},{"date":"2018-03-21","value":29.16},{"date":"2018-03-22","value":29.19},{"date":"2018-03-23","value":29.18},{"date":"2018-03-26","value":29.1},{"date":"2018-03-27","value":29.13},{"date":"2018-03-28","value":29.12},{"date":"2018-03-29","value":29.13},{"date":"2018-03-30","value":29.1},{"date":"2018-04-02","value":29.14},{"date":"2018-04-03","value":29.16},{"date":"2018-04-04","value":29.23},{"date":"2018-04-05","value":29.24},{"date":"2018-04-06","value":29.29},{"date":"2018-04-09","value":29.24},{"date":"2018-04-10","value":29.2},{"date":"2018-04-11","value":29.2},{"date":"2018-04-12","value":29.31},{"date":"2018-04-13","value":29.32},{"date":"2018-04-16","value":29.35},{"date":"2018-04-17","value":29.36},{"date":"2018-04-18","value":29.31},{"date":"2018-04-19","value":29.39},{"date":"2018-04-20","value":29.48},{"date":"2018-04-23","value":29.58},{"date":"2018-04-24","value":29.57},{"date":"2018-04-25","value":29.72},{"date":"2018-04-26","value":29.68},{"date":"2018-04-27","value":29.54},{"date":"2018-04-30","value":29.6},{"date":"2018-05-01","value":29.68},{"date":"2018-05-02","value":29.76},{"date":"2018-05-03","value":29.71},{"date":"2018-05-04","value":29.7},{"date":"2018-05-07","value":29.82},{"date":"2018-05-08","value":29.8},{"date":"2018-05-09","value":29.92},{"date":"2018-05-10","value":29.75},{"date":"2018-05-11","value":29.77},{"date":"2018-05-14","value":29.77},{"date":"2018-05-15","value":29.89},{"date":"2018-05-16","value":29.87},{"date":"2018-05-17","value":29.93},{"date":"2018-05-18","value":29.95},{"date":"2018-05-21","value":29.98},{"date":"2018-05-22","value":29.84},{"date":"2018-05-23","value":29.98},{"date":"2018-05-24","value":29.97},{"date":"2018-05-25","value":29.94},{"date":"2018-05-29","value":30.09},{"date":"2018-05-30","value":29.97},{"date":"2018-05-31","value":29.99},{"date":"2018-06-01","value":29.82},{"date":"2018-06-04","value":29.77},{"date":"2018-06-05","value":29.84},{"date":"2018-06-06","value":29.7},{"date":"2018-06-07","value":29.75},{"date":"2018-06-08","value":29.87},{"date":"2018-06-11","value":29.82},{"date":"2018-06-12","value":29.83},{"date":"2018-06-13","value":29.82},{"date":"2018-06-14","value":29.91},{"date":"2018-06-15","value":30.13},{"date":"2018-06-18","value":30.18},{"date":"2018-06-19","value":30.16},{"date":"2018-06-20","value":30.18},{"date":"2018-06-21","value":30.33},{"date":"2018-06-22","value":30.35},{"date":"2018-06-25","value":30.39},{"date":"2018-06-26","value":30.41},{"date":"2018-06-27","value":30.51},{"date":"2018-06-28","value":30.58},{"date":"2018-06-29","value":30.43},{"date":"2018-07-02","value":30.56},{"date":"2018-07-03","value":30.52},{"date":"2018-07-05","value":30.53},{"date":"2018-07-06","value":30.46},{"date":"2018-07-09","value":30.36},{"date":"2018-07-10","value":30.38},{"date":"2018-07-11","value":30.56},{"date":"2018-07-12","value":30.46},{"date":"2018-07-13","value":30.58},{"date":"2018-07-16","value":30.54},{"date":"2018-07-17","value":30.53},{"date":"2018-07-18","value":30.61},{"date":"2018-07-19","value":30.69},{"date":"2018-07-20","value":30.59},{"date":"2018-07-23","value":30.64},{"date":"2018-07-24","value":30.63},{"date":"2018-07-25","value":30.51},{"date":"2018-07-26","value":30.58},{"date":"2018-07-27","value":30.56},{"date":"2018-07-30","value":30.57},{"date":"2018-07-31","value":30.54},{"date":"2018-08-01","value":30.63},{"date":"2018-08-02","value":30.71},{"date":"2018-08-03","value":30.57},{"date":"2018-08-06","value":30.63},{"date":"2018-08-07","value":30.56},{"date":"2018-08-08","value":30.6},{"date":"2018-08-09","value":30.64},{"date":"2018-08-10","value":30.77},{"date":"2018-08-13","value":30.83},{"date":"2018-08-14","value":30.83},{"date":"2018-08-15","value":30.85},{"date":"2018-08-16","value":30.76},{"date":"2018-08-17","value":30.76},{"date":"2018-08-20","value":30.76},{"date":"2018-08-21","value":30.7},{"date":"2018-08-22","value":30.66},{"date":"2018-08-23","value":30.81},{"date":"2018-08-24","value":30.66},{"date":"2018-08-27","value":30.68},{"date":"2018-08-28","value":30.64},{"date":"2018-08-29","value":30.71},{"date":"2018-08-30","value":30.73},{"date":"2018-08-31","value":30.7},{"date":"2018-09-04","value":30.79},{"date":"2018-09-05","value":30.79},{"date":"2018-09-06","value":30.78},{"date":"2018-09-07","value":30.77},{"date":"2018-09-10","value":30.84},{"date":"2018-09-11","value":30.81},{"date":"2018-09-12","value":30.74},{"date":"2018-09-13","value":30.79},{"date":"2018-09-14","value":30.77},{"date":"2018-09-17","value":30.77},{"date":"2018-09-18","value":30.79},{"date":"2018-09-19","value":30.75},{"date":"2018-09-20","value":30.76},{"date":"2018-09-21","value":30.65},{"date":"2018-09-24","value":30.69},{"date":"2018-09-25","value":30.66},{"date":"2018-09-26","value":30.65},{"date":"2018-09-27","value":30.52},{"date":"2018-09-28","value":30.46},{"date":"2018-10-01","value":30.54},{"date":"2018-10-02","value":30.55},{"date":"2018-10-03","value":30.72},{"date":"2018-10-04","value":30.84},{"date":"2018-10-05","value":30.91},{"date":"2018-10-09","value":30.97},{"date":"2018-10-10","value":30.99},{"date":"2018-10-11","value":31},{"date":"2018-10-12","value":30.89},{"date":"2018-10-15","value":30.85},{"date":"2018-10-16","value":30.82},{"date":"2018-10-17","value":30.83},{"date":"2018-10-18","value":30.98},{"date":"2018-10-19","value":30.88},{"date":"2018-10-22","value":30.92},{"date":"2018-10-23","value":30.97},{"date":"2018-10-24","value":30.99},{"date":"2018-10-25","value":30.93},{"date":"2018-10-26","value":31},{"date":"2018-10-29","value":30.96},{"date":"2018-10-30","value":30.93},{"date":"2018-10-31","value":30.94},{"date":"2018-11-01","value":30.75},{"date":"2018-11-02","value":30.57},{"date":"2018-11-05","value":30.7},{"date":"2018-11-06","value":30.79},{"date":"2018-11-07","value":30.64},{"date":"2018-11-08","value":30.68},{"date":"2018-11-09","value":30.79},{"date":"2018-11-13","value":30.88},{"date":"2018-11-14","value":30.88},{"date":"2018-11-15","value":30.81},{"date":"2018-11-16","value":30.8},{"date":"2018-11-19","value":30.89},{"date":"2018-11-20","value":30.94},{"date":"2018-11-21","value":30.84},{"date":"2018-11-23","value":30.93},{"date":"2018-11-26","value":30.85},{"date":"2018-11-27","value":30.9},{"date":"2018-11-28","value":30.86},{"date":"2018-11-29","value":30.79},{"date":"2018-11-30","value":30.83},{"date":"2018-12-03","value":30.67},{"date":"2018-12-04","value":30.71},{"date":"2018-12-06","value":30.91},{"date":"2018-12-07","value":30.92},{"date":"2018-12-10","value":30.9},{"date":"2018-12-11","value":30.86},{"date":"2018-12-12","value":30.79},{"date":"2018-12-13","value":30.84},{"date":"2018-12-14","value":30.86},{"date":"2018-12-17","value":30.8},{"date":"2018-12-18","value":30.81},{"date":"2018-12-19","value":30.72},{"date":"2018-12-20","value":30.78},{"date":"2018-12-21","value":30.74},{"date":"2018-12-26","value":30.81},{"date":"2018-12-27","value":30.8},{"date":"2018-12-28","value":30.55},{"date":"2018-12-31","value":30.61},{"date":"2019-01-02","value":30.78},{"date":"2019-01-03","value":30.86},{"date":"2019-01-04","value":30.8},{"date":"2019-01-07","value":30.8},{"date":"2019-01-08","value":30.84},{"date":"2019-01-09","value":30.77},{"date":"2019-01-10","value":30.79},{"date":"2019-01-11","value":30.79},{"date":"2019-01-15","value":30.82},{"date":"2019-01-16","value":30.82},{"date":"2019-01-17","value":30.86},{"date":"2019-01-18","value":30.86},{"date":"2019-01-22","value":30.89},{"date":"2019-01-23","value":30.86},{"date":"2019-01-24","value":30.87},{"date":"2019-01-25","value":30.71},{"date":"2019-01-28","value":30.78},{"date":"2019-01-29","value":30.8},{"date":"2019-01-30","value":30.77},{"date":"2019-01-31","value":30.69},{"date":"2019-02-01","value":30.78},{"date":"2019-02-04","value":30.77},{"date":"2019-02-05","value":30.77},{"date":"2019-02-06","value":30.78},{"date":"2019-02-07","value":30.81},{"date":"2019-02-08","value":30.82},{"date":"2019-02-11","value":30.88},{"date":"2019-02-12","value":30.82},{"date":"2019-02-13","value":30.84},{"date":"2019-02-14","value":30.86},{"date":"2019-02-15","value":30.82},{"date":"2019-02-19","value":30.81},{"date":"2019-02-21","value":30.8},{"date":"2019-02-22","value":30.71},{"date":"2019-02-25","value":30.74},{"date":"2019-02-26","value":30.76},{"date":"2019-02-27","value":30.78},{"date":"2019-02-28","value":30.83},{"date":"2019-03-01","value":30.84},{"date":"2019-03-04","value":30.83},{"date":"2019-03-05","value":30.84},{"date":"2019-03-06","value":30.84},{"date":"2019-03-07","value":30.91},{"date":"2019-03-08","value":30.88},{"date":"2019-03-11","value":30.91},{"date":"2019-03-12","value":30.91},{"date":"2019-03-13","value":30.9},{"date":"2019-03-14","value":30.92},{"date":"2019-03-15","value":30.85},{"date":"2019-03-18","value":30.78},{"date":"2019-03-19","value":30.8},{"date":"2019-03-20","value":30.8},{"date":"2019-03-21","value":30.82},{"date":"2019-03-22","value":30.87},{"date":"2019-03-25","value":30.82},{"date":"2019-03-26","value":30.84},{"date":"2019-03-27","value":30.89},{"date":"2019-03-28","value":30.88},{"date":"2019-03-29","value":30.86},{"date":"2019-04-01","value":30.8},{"date":"2019-04-02","value":30.84},{"date":"2019-04-03","value":30.8},{"date":"2019-04-04","value":30.81},{"date":"2019-04-05","value":30.82},{"date":"2019-04-08","value":30.82},{"date":"2019-04-09","value":30.83},{"date":"2019-04-10","value":30.83},{"date":"2019-04-11","value":30.85},{"date":"2019-04-12","value":30.84},{"date":"2019-04-15","value":30.85},{"date":"2019-04-16","value":30.85},{"date":"2019-04-17","value":30.79},{"date":"2019-04-18","value":30.83},{"date":"2019-04-19","value":30.82},{"date":"2019-04-22","value":30.84},{"date":"2019-04-23","value":30.86},{"date":"2019-04-24","value":30.89},{"date":"2019-04-25","value":30.94},{"date":"2019-04-26","value":30.9},{"date":"2019-04-29","value":30.91},{"date":"2019-04-30","value":30.91},{"date":"2019-05-01","value":30.89},{"date":"2019-05-02","value":30.92},{"date":"2019-05-03","value":30.87},{"date":"2019-05-06","value":30.92},{"date":"2019-05-07","value":30.95},{"date":"2019-05-08","value":30.93},{"date":"2019-05-09","value":31.01},{"date":"2019-05-10","value":30.95},{"date":"2019-05-13","value":31.16},{"date":"2019-05-14","value":31.07},{"date":"2019-05-15","value":31.11},{"date":"2019-05-16","value":31.11},{"date":"2019-05-17","value":31.31},{"date":"2019-05-20","value":31.4},{"date":"2019-05-21","value":31.48},{"date":"2019-05-22","value":31.52},{"date":"2019-05-23","value":31.52},{"date":"2019-05-24","value":31.52},{"date":"2019-05-28","value":31.47},{"date":"2019-05-29","value":31.58},{"date":"2019-05-30","value":31.6},{"date":"2019-05-31","value":31.59},{"date":"2019-06-03","value":31.41},{"date":"2019-06-04","value":31.46},{"date":"2019-06-05","value":31.35},{"date":"2019-06-06","value":31.32},{"date":"2019-06-07","value":31.42},{"date":"2019-06-10","value":31.43},{"date":"2019-06-11","value":31.39},{"date":"2019-06-12","value":31.41},{"date":"2019-06-13","value":31.48},{"date":"2019-06-14","value":31.51},{"date":"2019-06-17","value":31.51},{"date":"2019-06-18","value":31.35},{"date":"2019-06-19","value":31.51},{"date":"2019-06-20","value":30.99},{"date":"2019-06-21","value":31.02},{"date":"2019-06-24","value":31.03},{"date":"2019-06-25","value":31.09},{"date":"2019-06-26","value":31.05},{"date":"2019-06-27","value":31.05},{"date":"2019-06-28","value":31.01},{"date":"2019-07-01","value":30.97},{"date":"2019-07-02","value":31.04},{"date":"2019-07-03","value":31.08},{"date":"2019-07-05","value":31.18},{"date":"2019-07-08","value":31.17},{"date":"2019-07-09","value":31.17},{"date":"2019-07-10","value":31.13},{"date":"2019-07-11","value":31.02},{"date":"2019-07-12","value":31.07},{"date":"2019-07-15","value":31.04},{"date":"2019-07-16","value":31.04},{"date":"2019-07-17","value":31.07},{"date":"2019-07-18","value":31.04},{"date":"2019-07-19","value":31.04},{"date":"2019-07-22","value":31.07},{"date":"2019-07-23","value":31.07},{"date":"2019-07-24","value":31.08},{"date":"2019-07-25","value":31.08},{"date":"2019-07-26","value":31.08},{"date":"2019-07-29","value":31.1},{"date":"2019-07-30","value":31.06},{"date":"2019-07-31","value":31.09},{"date":"2019-08-01","value":31.15},{"date":"2019-08-02","value":31.38},{"date":"2019-08-05","value":31.63},{"date":"2019-08-06","value":31.48},{"date":"2019-08-07","value":31.51},{"date":"2019-08-08","value":31.34},{"date":"2019-08-09","value":31.41},{"date":"2019-08-12","value":31.4},{"date":"2019-08-13","value":31.5},{"date":"2019-08-14","value":31.36},{"date":"2019-08-15","value":31.33},{"date":"2019-08-16","value":31.3},{"date":"2019-08-19","value":31.36},{"date":"2019-08-20","value":31.39},{"date":"2019-08-21","value":31.33},{"date":"2019-08-22","value":31.36},{"date":"2019-08-23","value":31.43},{"date":"2019-08-26","value":31.41},{"date":"2019-08-27","value":31.39},{"date":"2019-08-28","value":31.43},{"date":"2019-08-29","value":31.34},{"date":"2019-08-30","value":31.32},{"date":"2019-09-03","value":31.38},{"date":"2019-09-04","value":31.3},{"date":"2019-09-05","value":31.26},{"date":"2019-09-06","value":31.22},{"date":"2019-09-09","value":31.21},{"date":"2019-09-10","value":31.22},{"date":"2019-09-11","value":31.13},{"date":"2019-09-12","value":31.03},{"date":"2019-09-13","value":30.88},{"date":"2019-09-16","value":30.9},{"date":"2019-09-17","value":30.95},{"date":"2019-09-18","value":30.95},{"date":"2019-09-19","value":30.98},{"date":"2019-09-20","value":30.93},{"date":"2019-09-23","value":30.98},{"date":"2019-09-24","value":31.01},{"date":"2019-09-25","value":31.04},{"date":"2019-09-26","value":31.02},{"date":"2019-09-27","value":31.05},{"date":"2019-09-30","value":31.05},{"date":"2019-10-01","value":31.07},{"date":"2019-10-02","value":31.06},{"date":"2019-10-03","value":30.97},{"date":"2019-10-04","value":30.92},{"date":"2019-10-07","value":30.89},{"date":"2019-10-08","value":30.81},{"date":"2019-10-09","value":30.83},{"date":"2019-10-10","value":30.75},{"date":"2019-10-11","value":30.75},{"date":"2019-10-15","value":30.62},{"date":"2019-10-16","value":30.69},{"date":"2019-10-17","value":30.63},{"date":"2019-10-18","value":30.59},{"date":"2019-10-21","value":30.56},{"date":"2019-10-22","value":30.58},{"date":"2019-10-23","value":30.6},{"date":"2019-10-24","value":30.57},{"date":"2019-10-25","value":30.59},{"date":"2019-10-28","value":30.56},{"date":"2019-10-29","value":30.52},{"date":"2019-10-30","value":30.43},{"date":"2019-10-31","value":30.44},{"date":"2019-11-01","value":30.45},{"date":"2019-11-04","value":30.42},{"date":"2019-11-05","value":30.39},{"date":"2019-11-06","value":30.39},{"date":"2019-11-07","value":30.35},{"date":"2019-11-08","value":30.37},{"date":"2019-11-12","value":30.41},{"date":"2019-11-13","value":30.5},{"date":"2019-11-14","value":30.55},{"date":"2019-11-15","value":30.5},{"date":"2019-11-18","value":30.5},{"date":"2019-11-19","value":30.5},{"date":"2019-11-20","value":30.5},{"date":"2019-11-21","value":30.52},{"date":"2019-11-22","value":30.51},{"date":"2019-11-25","value":30.51},{"date":"2019-11-26","value":30.51},{"date":"2019-11-27","value":30.5},{"date":"2019-11-29","value":30.5},{"date":"2019-12-02","value":30.51},{"date":"2019-12-03","value":30.5},{"date":"2019-12-04","value":30.5},{"date":"2019-12-05","value":30.48},{"date":"2019-12-06","value":30.48},{"date":"2019-12-09","value":30.47},{"date":"2019-12-10","value":30.47},{"date":"2019-12-11","value":30.45},{"date":"2019-12-12","value":30.22},{"date":"2019-12-13","value":30.24},{"date":"2019-12-16","value":30.11},{"date":"2019-12-17","value":30.13},{"date":"2019-12-18","value":30.15},{"date":"2019-12-19","value":30.16},{"date":"2019-12-20","value":30.14},{"date":"2019-12-23","value":30.14},{"date":"2019-12-24","value":30.14},{"date":"2019-12-26","value":30.11},{"date":"2019-12-27","value":30.09},{"date":"2019-12-30","value":30.04},{"date":"2019-12-31","value":29.91},{"date":"2020-01-02","value":29.99},{"date":"2020-01-03","value":30.03},{"date":"2020-01-06","value":30.06},{"date":"2020-01-07","value":30.05},{"date":"2020-01-08","value":30.02},{"date":"2020-01-09","value":29.95},{"date":"2020-01-10","value":29.97},{"date":"2020-01-13","value":29.88},{"date":"2020-01-14","value":29.89},{"date":"2020-01-15","value":29.91},{"date":"2020-01-16","value":29.93},{"date":"2020-01-17","value":29.93},{"date":"2020-01-21","value":29.98},{"date":"2020-01-22","value":29.97},{"date":"2020-01-23","value":30.04},{"date":"2020-01-24","value":30.03},{"date":"2020-01-27","value":30.1},{"date":"2020-01-28","value":30.1},{"date":"2020-01-29","value":30.1},{"date":"2020-01-30","value":30.26},{"date":"2020-01-31","value":30.23},{"date":"2020-02-03","value":30.29},{"date":"2020-02-04","value":30.12},{"date":"2020-02-05","value":30},{"date":"2020-02-06","value":30.04},{"date":"2020-02-07","value":30.1},{"date":"2020-02-10","value":30.08},{"date":"2020-02-11","value":30.02},{"date":"2020-02-12","value":29.98},{"date":"2020-02-13","value":29.98},{"date":"2020-02-14","value":30.02},{"date":"2020-02-18","value":30.11},{"date":"2020-02-19","value":30.11},{"date":"2020-02-20","value":30.26},{"date":"2020-02-21","value":30.4},{"date":"2020-02-24","value":30.45},{"date":"2020-02-25","value":30.34},{"date":"2020-02-26","value":30.28},{"date":"2020-02-27","value":30.23},{"date":"2020-02-28","value":30.18},{"date":"2020-03-02","value":29.88},{"date":"2020-03-03","value":29.82},{"date":"2020-03-04","value":29.92},{"date":"2020-03-05","value":29.91},{"date":"2020-03-06","value":29.94},{"date":"2020-03-09","value":29.97},{"date":"2020-03-10","value":29.91},{"date":"2020-03-11","value":30.07},{"date":"2020-03-12","value":30.18},{"date":"2020-03-13","value":30.13},{"date":"2020-03-16","value":30.19},{"date":"2020-03-17","value":30.21},{"date":"2020-03-18","value":30.37},{"date":"2020-03-19","value":30.4},{"date":"2020-03-20","value":30.3},{"date":"2020-03-23","value":30.33},{"date":"2020-03-24","value":30.16},{"date":"2020-03-25","value":30.29},{"date":"2020-03-26","value":30.19},{"date":"2020-03-27","value":30.21},{"date":"2020-03-30","value":30.24},{"date":"2020-03-31","value":30.25},{"date":"2020-04-01","value":30.29},{"date":"2020-04-02","value":30.2},{"date":"2020-04-03","value":30.26},{"date":"2020-04-06","value":30.21},{"date":"2020-04-07","value":30.08},{"date":"2020-04-08","value":30.11},{"date":"2020-04-09","value":30.01},{"date":"2020-04-10","value":30.06},{"date":"2020-04-13","value":30.06},{"date":"2020-04-14","value":30.07},{"date":"2020-04-15","value":30.04},{"date":"2020-04-16","value":30.11},{"date":"2020-04-17","value":30.07},{"date":"2020-04-20","value":30.04},{"date":"2020-04-21","value":30.1},{"date":"2020-04-22","value":30.1},{"date":"2020-04-23","value":30.08},{"date":"2020-04-24","value":30.1},{"date":"2020-04-27","value":30.02},{"date":"2020-04-28","value":29.99},{"date":"2020-04-29","value":29.89},{"date":"2020-04-30","value":29.72},{"date":"2020-05-01","value":29.72},{"date":"2020-05-04","value":29.82},{"date":"2020-05-05","value":29.84},{"date":"2020-05-06","value":29.9},{"date":"2020-05-07","value":29.9},{"date":"2020-05-08","value":29.87},{"date":"2020-05-11","value":29.87},{"date":"2020-05-12","value":29.88},{"date":"2020-05-13","value":29.91},{"date":"2020-05-14","value":29.91},{"date":"2020-05-15","value":29.94},{"date":"2020-05-18","value":29.96},{"date":"2020-05-19","value":29.94},{"date":"2020-05-20","value":29.97},{"date":"2020-05-21","value":29.91},{"date":"2020-05-22","value":30.08},{"date":"2020-05-26","value":29.97},{"date":"2020-05-27","value":30.04},{"date":"2020-05-28","value":29.97},{"date":"2020-05-29","value":30.01},{"date":"2020-06-01","value":29.91},{"date":"2020-06-02","value":29.91},{"date":"2020-06-03","value":29.88},{"date":"2020-06-04","value":29.9},{"date":"2020-06-05","value":29.78},{"date":"2020-06-08","value":29.75},{"date":"2020-06-09","value":29.68},{"date":"2020-06-10","value":29.54},{"date":"2020-06-11","value":29.65},{"date":"2020-06-12","value":29.63},{"date":"2020-06-15","value":29.67},{"date":"2020-06-16","value":29.65},{"date":"2020-06-17","value":29.64},{"date":"2020-06-18","value":29.59},{"date":"2020-06-19","value":29.59},{"date":"2020-06-22","value":29.6},{"date":"2020-06-23","value":29.54},{"date":"2020-06-24","value":29.52},{"date":"2020-06-25","value":29.52},{"date":"2020-06-26","value":29.51},{"date":"2020-06-29","value":29.45},{"date":"2020-06-30","value":29.44},{"date":"2020-07-01","value":29.43},{"date":"2020-07-02","value":29.45},{"date":"2020-07-06","value":29.4},{"date":"2020-07-07","value":29.45},{"date":"2020-07-08","value":29.43},{"date":"2020-07-09","value":29.42},{"date":"2020-07-10","value":29.45},{"date":"2020-07-13","value":29.42},{"date":"2020-07-14","value":29.45},{"date":"2020-07-15","value":29.5},{"date":"2020-07-16","value":29.44},{"date":"2020-07-17","value":29.46},{"date":"2020-07-20","value":29.45},{"date":"2020-07-21","value":29.4},{"date":"2020-07-22","value":29.41},{"date":"2020-07-23","value":29.41},{"date":"2020-07-24","value":29.45},{"date":"2020-07-27","value":29.31},{"date":"2020-07-28","value":29.3},{"date":"2020-07-29","value":29.26},{"date":"2020-07-30","value":29.32},{"date":"2020-07-31","value":29.34},{"date":"2020-08-03","value":29.35},{"date":"2020-08-04","value":29.38},{"date":"2020-08-05","value":29.34},{"date":"2020-08-06","value":29.37},{"date":"2020-08-07","value":29.39},{"date":"2020-08-10","value":29.39},{"date":"2020-08-11","value":29.39},{"date":"2020-08-12","value":29.37},{"date":"2020-08-13","value":29.43},{"date":"2020-08-14","value":29.38},{"date":"2020-08-17","value":29.38},{"date":"2020-08-18","value":29.39},{"date":"2020-08-19","value":29.37},{"date":"2020-08-20","value":29.42},{"date":"2020-08-21","value":29.4},{"date":"2020-08-24","value":29.38},{"date":"2020-08-25","value":29.38},{"date":"2020-08-26","value":29.34},{"date":"2020-08-27","value":29.36},{"date":"2020-08-28","value":29.34},{"date":"2020-08-31","value":29.37},{"date":"2020-09-01","value":29.36},{"date":"2020-09-02","value":29.36},{"date":"2020-09-03","value":29.35},{"date":"2020-09-04","value":29.32},{"date":"2020-09-08","value":29.25},{"date":"2020-09-09","value":29.29},{"date":"2020-09-10","value":29.27},{"date":"2020-09-11","value":29.3},{"date":"2020-09-14","value":29.23},{"date":"2020-09-15","value":29.23},{"date":"2020-09-16","value":29.21},{"date":"2020-09-17","value":29.14},{"date":"2020-09-18","value":29.02},{"date":"2020-09-21","value":28.99},{"date":"2020-09-22","value":29.05},{"date":"2020-09-23","value":29.15},{"date":"2020-09-24","value":29.31},{"date":"2020-09-25","value":29.25},{"date":"2020-09-28","value":29.08},{"date":"2020-09-29","value":29.03},{"date":"2020-09-30","value":28.95},{"date":"2020-10-01","value":28.86},{"date":"2020-10-02","value":28.91},{"date":"2020-10-05","value":28.75},{"date":"2020-10-06","value":28.79},{"date":"2020-10-07","value":28.66},{"date":"2020-10-08","value":28.65},{"date":"2020-10-09","value":28.62},{"date":"2020-10-13","value":28.74},{"date":"2020-10-14","value":28.76},{"date":"2020-10-15","value":28.77},{"date":"2020-10-16","value":28.75},{"date":"2020-10-19","value":28.73},{"date":"2020-10-20","value":28.7},{"date":"2020-10-21","value":28.67},{"date":"2020-10-22","value":28.68},{"date":"2020-10-23","value":28.65},{"date":"2020-10-26","value":28.62},{"date":"2020-10-27","value":28.56},{"date":"2020-10-28","value":28.57},{"date":"2020-10-29","value":28.59},{"date":"2020-10-30","value":28.57},{"date":"2020-11-02","value":28.55},{"date":"2020-11-03","value":28.61},{"date":"2020-11-04","value":28.6},{"date":"2020-11-05","value":28.54},{"date":"2020-11-06","value":28.59},{"date":"2020-11-09","value":28.58},{"date":"2020-11-10","value":28.55},{"date":"2020-11-12","value":28.5},{"date":"2020-11-13","value":28.51},{"date":"2020-11-16","value":28.52},{"date":"2020-11-17","value":28.53},{"date":"2020-11-18","value":28.5},{"date":"2020-11-19","value":28.52},{"date":"2020-11-20","value":28.52},{"date":"2020-11-23","value":28.52},{"date":"2020-11-24","value":28.5},{"date":"2020-11-25","value":28.48},{"date":"2020-11-30","value":28.55},{"date":"2020-12-01","value":28.54},{"date":"2020-12-02","value":28.49},{"date":"2020-12-03","value":28.39},{"date":"2020-12-04","value":28.21},{"date":"2020-12-07","value":28.25},{"date":"2020-12-08","value":28.24},{"date":"2020-12-09","value":28.19},{"date":"2020-12-10","value":28.23},{"date":"2020-12-11","value":28.17},{"date":"2020-12-14","value":28.14},{"date":"2020-12-15","value":28.12},{"date":"2020-12-16","value":28.15},{"date":"2020-12-17","value":28.13},{"date":"2020-12-18","value":28.14},{"date":"2020-12-21","value":28.16},{"date":"2020-12-22","value":28.18},{"date":"2020-12-23","value":28.14},{"date":"2020-12-28","value":28.11},{"date":"2020-12-29","value":28.1},{"date":"2020-12-30","value":28.1},{"date":"2020-12-31","value":28.08},{"date":"2021-01-04","value":28.08},{"date":"2021-01-05","value":27.99},{"date":"2021-01-06","value":28},{"date":"2021-01-07","value":28.02},{"date":"2021-01-08","value":27.98},{"date":"2021-01-11","value":28},{"date":"2021-01-12","value":28},{"date":"2021-01-13","value":28.01},{"date":"2021-01-14","value":28.01},{"date":"2021-01-15","value":28.02},{"date":"2021-01-19","value":28.02},{"date":"2021-01-21","value":27.97},{"date":"2021-01-22","value":27.96},{"date":"2021-01-25","value":27.99},{"date":"2021-01-26","value":28.02},{"date":"2021-01-27","value":28},{"date":"2021-01-28","value":28.03},{"date":"2021-01-29","value":28.01},{"date":"2021-02-01","value":27.99},{"date":"2021-02-02","value":27.96},{"date":"2021-02-03","value":27.94},{"date":"2021-02-04","value":27.98},{"date":"2021-02-05","value":27.95},{"date":"2021-02-08","value":27.99},{"date":"2021-02-09","value":27.97},{"date":"2021-02-10","value":28},{"date":"2021-02-11","value":27.99},{"date":"2021-02-12","value":27.99},{"date":"2021-02-16","value":27.99},{"date":"2021-02-17","value":28},{"date":"2021-02-18","value":27.94},{"date":"2021-02-19","value":27.9},{"date":"2021-02-22","value":27.92},{"date":"2021-02-23","value":27.85},{"date":"2021-02-24","value":27.84},{"date":"2021-02-25","value":27.81},{"date":"2021-02-26","value":27.87},{"date":"2021-03-01","value":27.87},{"date":"2021-03-02","value":27.87},{"date":"2021-03-03","value":27.76},{"date":"2021-03-04","value":27.83},{"date":"2021-03-05","value":27.89},{"date":"2021-03-08","value":28.23},{"date":"2021-03-09","value":28.29},{"date":"2021-03-10","value":28.34},{"date":"2021-03-11","value":28.21},{"date":"2021-03-12","value":28.21},{"date":"2021-03-15","value":28.24},{"date":"2021-03-16","value":28.27},{"date":"2021-03-17","value":28.33},{"date":"2021-03-18","value":28.38},{"date":"2021-03-19","value":28.42},{"date":"2021-03-22","value":28.4},{"date":"2021-03-23","value":28.44},{"date":"2021-03-24","value":28.48},{"date":"2021-03-25","value":28.59},{"date":"2021-03-26","value":28.59},{"date":"2021-03-29","value":28.54},{"date":"2021-03-30","value":28.51},{"date":"2021-03-31","value":28.48},{"date":"2021-04-01","value":28.53},{"date":"2021-04-02","value":28.51},{"date":"2021-04-05","value":28.45},{"date":"2021-04-06","value":28.44},{"date":"2021-04-07","value":28.42},{"date":"2021-04-08","value":28.45},{"date":"2021-04-09","value":28.43},{"date":"2021-04-12","value":28.44},{"date":"2021-04-13","value":28.48},{"date":"2021-04-14","value":28.45},{"date":"2021-04-15","value":28.33},{"date":"2021-04-16","value":28.34},{"date":"2021-04-19","value":28.15},{"date":"2021-04-20","value":28.12},{"date":"2021-04-21","value":28.09},{"date":"2021-04-22","value":28.09},{"date":"2021-04-23","value":28.09},{"date":"2021-04-26","value":27.89},{"date":"2021-04-27","value":27.89},{"date":"2021-04-28","value":27.9},{"date":"2021-04-29","value":27.85},{"date":"2021-04-30","value":27.9},{"date":"2021-05-03","value":27.93},{"date":"2021-05-04","value":27.98},{"date":"2021-05-05","value":27.96},{"date":"2021-05-06","value":27.95},{"date":"2021-05-07","value":27.89},{"date":"2021-05-10","value":27.77},{"date":"2021-05-11","value":27.92},{"date":"2021-05-12","value":27.95},{"date":"2021-05-13","value":27.95},{"date":"2021-05-14","value":27.96},{"date":"2021-05-17","value":28.09},{"date":"2021-05-18","value":27.96},{"date":"2021-05-19","value":27.98},{"date":"2021-05-20","value":27.96},{"date":"2021-05-21","value":27.97},{"date":"2021-05-24","value":27.93},{"date":"2021-05-25","value":27.9},{"date":"2021-05-26","value":27.78},{"date":"2021-05-27","value":27.8},{"date":"2021-05-28","value":27.7},{"date":"2021-06-01","value":27.56},{"date":"2021-06-02","value":27.63},{"date":"2021-06-03","value":27.68},{"date":"2021-06-04","value":27.66},{"date":"2021-06-07","value":27.73},{"date":"2021-06-08","value":27.71},{"date":"2021-06-09","value":27.73},{"date":"2021-06-10","value":27.66},{"date":"2021-06-11","value":27.69},{"date":"2021-06-14","value":27.69},{"date":"2021-06-15","value":27.67},{"date":"2021-06-16","value":27.64},{"date":"2021-06-17","value":27.78},{"date":"2021-06-18","value":27.81},{"date":"2021-06-21","value":27.93},{"date":"2021-06-22","value":28.01},{"date":"2021-06-23","value":27.96},{"date":"2021-06-24","value":27.98},{"date":"2021-06-25","value":27.91},{"date":"2021-06-28","value":27.89},{"date":"2021-06-29","value":27.93},{"date":"2021-06-30","value":27.91},{"date":"2021-07-01","value":27.91},{"date":"2021-07-02","value":27.94},{"date":"2021-07-06","value":28},{"date":"2021-07-07","value":28.01},{"date":"2021-07-08","value":28.01},{"date":"2021-07-09","value":27.98},{"date":"2021-07-12","value":28},{"date":"2021-07-13","value":28},{"date":"2021-07-14","value":27.99},{"date":"2021-07-15","value":27.89},{"date":"2021-07-16","value":27.98},{"date":"2021-07-19","value":28.05},{"date":"2021-07-20","value":28.06},{"date":"2021-07-21","value":28.06},{"date":"2021-07-22","value":28.02},{"date":"2021-07-23","value":28.03},{"date":"2021-07-26","value":28.06},{"date":"2021-07-27","value":28.08},{"date":"2021-07-28","value":28},{"date":"2021-07-29","value":27.91},{"date":"2021-07-30","value":27.96},{"date":"2021-08-02","value":27.92},{"date":"2021-08-03","value":27.9},{"date":"2021-08-04","value":27.77},{"date":"2021-08-05","value":27.76},{"date":"2021-08-06","value":27.86},{"date":"2021-08-09","value":27.81},{"date":"2021-08-10","value":27.84},{"date":"2021-08-11","value":27.84},{"date":"2021-08-12","value":27.79},{"date":"2021-08-13","value":27.84},{"date":"2021-08-16","value":27.84},{"date":"2021-08-17","value":27.85},{"date":"2021-08-18","value":27.84},{"date":"2021-08-19","value":27.98},{"date":"2021-08-20","value":28.03},{"date":"2021-08-23","value":27.97},{"date":"2021-08-24","value":27.92},{"date":"2021-08-25","value":27.91},{"date":"2021-08-26","value":27.92},{"date":"2021-08-27","value":27.87},{"date":"2021-08-30","value":27.78},{"date":"2021-08-31","value":27.66},{"date":"2021-09-01","value":27.7},{"date":"2021-09-02","value":27.66},{"date":"2021-09-03","value":27.61},{"date":"2021-09-07","value":27.64},{"date":"2021-09-08","value":27.72},{"date":"2021-09-09","value":27.67},{"date":"2021-09-10","value":27.65},{"date":"2021-09-13","value":27.67},{"date":"2021-09-14","value":27.69},{"date":"2021-09-15","value":27.67},{"date":"2021-09-16","value":27.75},{"date":"2021-09-17","value":27.77},{"date":"2021-09-20","value":27.85},{"date":"2021-09-21","value":27.76},{"date":"2021-09-22","value":27.75},{"date":"2021-09-23","value":27.75},{"date":"2021-09-24","value":27.73},{"date":"2021-09-27","value":27.7},{"date":"2021-09-28","value":27.73},{"date":"2021-09-29","value":27.83},{"date":"2021-09-30","value":27.84},{"date":"2021-10-01","value":27.81},{"date":"2021-10-04","value":27.94},{"date":"2021-10-05","value":27.91},{"date":"2021-10-06","value":27.97},{"date":"2021-10-07","value":27.99},{"date":"2021-10-08","value":28.08},{"date":"2021-10-12","value":28.13},{"date":"2021-10-13","value":28.07},{"date":"2021-10-14","value":28.05},{"date":"2021-10-15","value":27.99},{"date":"2021-10-18","value":27.98},{"date":"2021-10-19","value":27.83},{"date":"2021-10-20","value":27.87},{"date":"2021-10-21","value":27.86},{"date":"2021-10-22","value":27.89},{"date":"2021-10-25","value":27.87},{"date":"2021-10-26","value":27.78},{"date":"2021-10-27","value":27.82},{"date":"2021-10-28","value":27.78},{"date":"2021-10-29","value":27.83},{"date":"2021-11-01","value":27.85},{"date":"2021-11-02","value":27.86},{"date":"2021-11-03","value":27.85},{"date":"2021-11-04","value":27.88},{"date":"2021-11-05","value":27.87},{"date":"2021-11-08","value":27.85},{"date":"2021-11-09","value":27.78},{"date":"2021-11-10","value":27.75},{"date":"2021-11-12","value":27.82},{"date":"2021-11-15","value":27.8},{"date":"2021-11-16","value":27.78},{"date":"2021-11-17","value":27.81},{"date":"2021-11-18","value":27.83},{"date":"2021-11-19","value":27.78},{"date":"2021-11-22","value":27.8},{"date":"2021-11-23","value":27.78},{"date":"2021-11-24","value":27.78},{"date":"2021-11-26","value":27.84},{"date":"2021-11-29","value":27.78},{"date":"2021-11-30","value":27.69},{"date":"2021-12-01","value":27.69},{"date":"2021-12-02","value":27.74},{"date":"2021-12-03","value":27.71},{"date":"2021-12-06","value":27.73},{"date":"2021-12-07","value":27.75},{"date":"2021-12-08","value":27.72},{"date":"2021-12-09","value":27.71},{"date":"2021-12-10","value":27.73},{"date":"2021-12-13","value":27.78},{"date":"2021-12-14","value":27.8},{"date":"2021-12-15","value":27.82},{"date":"2021-12-16","value":27.8},{"date":"2021-12-17","value":27.82},{"date":"2021-12-20","value":27.87},{"date":"2021-12-21","value":27.81},{"date":"2021-12-22","value":27.81},{"date":"2021-12-23","value":27.74},{"date":"2021-12-27","value":27.66},{"date":"2021-12-28","value":27.64},{"date":"2021-12-29","value":27.64},{"date":"2021-12-30","value":27.74},{"date":"2022-01-03","value":27.62},{"date":"2022-01-04","value":27.52},{"date":"2022-01-05","value":27.6},{"date":"2022-01-06","value":27.64},{"date":"2022-01-07","value":27.66},{"date":"2022-01-10","value":27.67},{"date":"2022-01-11","value":27.69},{"date":"2022-01-12","value":27.67},{"date":"2022-01-13","value":27.61},{"date":"2022-01-14","value":27.58},{"date":"2022-01-18","value":27.58},{"date":"2022-01-19","value":27.62},{"date":"2022-01-20","value":27.62},{"date":"2022-01-21","value":27.7},{"date":"2022-01-24","value":27.74},{"date":"2022-01-25","value":27.71},{"date":"2022-01-26","value":27.73},{"date":"2022-01-27","value":27.83},{"date":"2022-01-28","value":27.83},{"date":"2022-01-31","value":27.82},{"date":"2022-02-01","value":27.83},{"date":"2022-02-02","value":27.81},{"date":"2022-02-03","value":27.83},{"date":"2022-02-04","value":27.83},{"date":"2022-02-07","value":27.86},{"date":"2022-02-08","value":27.79},{"date":"2022-02-09","value":27.8},{"date":"2022-02-10","value":27.82},{"date":"2022-02-11","value":27.83},{"date":"2022-02-14","value":27.89},{"date":"2022-02-15","value":27.87},{"date":"2022-02-16","value":27.84},{"date":"2022-02-17","value":27.86},{"date":"2022-02-18","value":27.85},{"date":"2022-02-22","value":27.84},{"date":"2022-02-23","value":27.86},{"date":"2022-02-24","value":28.13},{"date":"2022-02-25","value":27.98},{"date":"2022-02-28","value":28.04},{"date":"2022-03-01","value":28.02},{"date":"2022-03-02","value":28.04},{"date":"2022-03-03","value":28.06},{"date":"2022-03-04","value":28.16},{"date":"2022-03-07","value":28.25},{"date":"2022-03-08","value":28.36},{"date":"2022-03-09","value":28.41},{"date":"2022-03-10","value":28.28},{"date":"2022-03-11","value":28.41},{"date":"2022-03-14","value":28.47},{"date":"2022-03-15","value":28.58},{"date":"2022-03-16","value":28.57},{"date":"2022-03-17","value":28.36},{"date":"2022-03-18","value":28.35},{"date":"2022-03-21","value":28.46},{"date":"2022-03-22","value":28.54},{"date":"2022-03-23","value":28.59},{"date":"2022-03-24","value":28.61},{"date":"2022-03-25","value":28.67},{"date":"2022-03-28","value":28.78},{"date":"2022-03-29","value":28.78},{"date":"2022-03-30","value":28.55},{"date":"2022-03-31","value":28.62},{"date":"2022-04-01","value":28.68},{"date":"2022-04-04","value":28.63},{"date":"2022-04-05","value":28.67},{"date":"2022-04-06","value":28.67},{"date":"2022-04-07","value":28.82},{"date":"2022-04-08","value":28.94},{"date":"2022-04-11","value":29.07},{"date":"2022-04-12","value":29.12},{"date":"2022-04-13","value":29.01},{"date":"2022-04-14","value":28.99},{"date":"2022-04-15","value":29.12},{"date":"2022-04-18","value":29.22},{"date":"2022-04-19","value":29.22},{"date":"2022-04-20","value":29.23},{"date":"2022-04-21","value":29.29},{"date":"2022-04-22","value":29.32},{"date":"2022-04-25","value":29.33},{"date":"2022-04-26","value":29.29},{"date":"2022-04-27","value":29.39},{"date":"2022-04-28","value":29.52},{"date":"2022-04-29","value":29.43},{"date":"2022-05-02","value":29.43},{"date":"2022-05-03","value":29.48},{"date":"2022-05-04","value":29.53},{"date":"2022-05-05","value":29.69},{"date":"2022-05-06","value":29.68},{"date":"2022-05-09","value":29.78},{"date":"2022-05-10","value":29.71},{"date":"2022-05-11","value":29.69},{"date":"2022-05-12","value":29.84},{"date":"2022-05-13","value":29.79},{"date":"2022-05-16","value":29.77},{"date":"2022-05-17","value":29.67},{"date":"2022-05-18","value":29.74},{"date":"2022-05-19","value":29.76},{"date":"2022-05-20","value":29.61},{"date":"2022-05-23","value":29.6},{"date":"2022-05-24","value":29.59},{"date":"2022-05-25","value":29.5},{"date":"2022-05-26","value":29.44},{"date":"2022-05-27","value":29.3},{"date":"2022-05-31","value":28.99},{"date":"2022-06-01","value":29.19},{"date":"2022-06-02","value":29.34},{"date":"2022-06-03","value":29.34},{"date":"2022-06-06","value":29.37},{"date":"2022-06-07","value":29.49},{"date":"2022-06-08","value":29.5},{"date":"2022-06-09","value":29.57},{"date":"2022-06-10","value":29.56},{"date":"2022-06-13","value":29.74},{"date":"2022-06-14","value":29.66},{"date":"2022-06-15","value":29.72},{"date":"2022-06-16","value":29.77},{"date":"2022-06-17","value":29.73},{"date":"2022-06-21","value":29.71},{"date":"2022-06-22","value":29.81},{"date":"2022-06-23","value":29.75},{"date":"2022-06-24","value":29.72},{"date":"2022-06-27","value":29.61},{"date":"2022-06-28","value":29.67},{"date":"2022-06-29","value":29.67},{"date":"2022-06-30","value":29.74},{"date":"2022-07-01","value":29.78},{"date":"2022-07-05","value":29.83},{"date":"2022-07-06","value":29.8},{"date":"2022-07-07","value":29.78},{"date":"2022-07-08","value":29.75},{"date":"2022-07-11","value":29.83},{"date":"2022-07-12","value":29.9},{"date":"2022-07-13","value":29.82},{"date":"2022-07-14","value":29.89},{"date":"2022-07-15","value":29.93},{"date":"2022-07-18","value":29.89},{"date":"2022-07-19","value":29.88},{"date":"2022-07-20","value":29.92},{"date":"2022-07-21","value":29.91},{"date":"2022-07-22","value":29.9},{"date":"2022-07-25","value":29.91},{"date":"2022-07-26","value":29.96},{"date":"2022-07-27","value":29.95},{"date":"2022-07-28","value":29.95},{"date":"2022-07-29","value":29.91},{"date":"2022-08-01","value":29.98},{"date":"2022-08-02","value":29.97},{"date":"2022-08-03","value":29.98},{"date":"2022-08-04","value":30},{"date":"2022-08-05","value":29.94},{"date":"2022-08-08","value":30.03},{"date":"2022-08-09","value":30.03},{"date":"2022-08-10","value":30.03},{"date":"2022-08-11","value":29.95},{"date":"2022-08-12","value":29.98},{"date":"2022-08-15","value":30},{"date":"2022-08-16","value":29.98},{"date":"2022-08-17","value":29.98},{"date":"2022-08-18","value":30},{"date":"2022-08-19","value":30.02},{"date":"2022-08-22","value":30.16},{"date":"2022-08-23","value":30.11},{"date":"2022-08-24","value":30.27},{"date":"2022-08-25","value":30.24},{"date":"2022-08-26","value":30.2},{"date":"2022-08-29","value":30.4},{"date":"2022-08-30","value":30.44},{"date":"2022-08-31","value":30.38},{"date":"2022-09-01","value":30.52},{"date":"2022-09-02","value":30.59},{"date":"2022-09-06","value":30.82},{"date":"2022-09-07","value":30.9},{"date":"2022-09-08","value":30.91},{"date":"2022-09-09","value":30.92},{"date":"2022-09-12","value":30.93},{"date":"2022-09-13","value":31.11},{"date":"2022-09-14","value":31.11},{"date":"2022-09-15","value":31.14},{"date":"2022-09-16","value":31.35},{"date":"2022-09-19","value":31.42},{"date":"2022-09-20","value":31.37},{"date":"2022-09-21","value":31.47},{"date":"2022-09-22","value":31.6},{"date":"2022-09-23","value":31.82},{"date":"2022-09-26","value":31.83},{"date":"2022-09-27","value":31.7},{"date":"2022-09-28","value":31.75},{"date":"2022-09-29","value":31.81},{"date":"2022-09-30","value":31.78},{"date":"2022-10-03","value":31.83},{"date":"2022-10-04","value":31.73},{"date":"2022-10-05","value":31.52},{"date":"2022-10-06","value":31.53},{"date":"2022-10-07","value":31.65},{"date":"2022-10-11","value":31.85},{"date":"2022-10-12","value":31.84},{"date":"2022-10-13","value":31.88},{"date":"2022-10-14","value":31.95},{"date":"2022-10-17","value":31.95},{"date":"2022-10-18","value":32.03},{"date":"2022-10-19","value":32},{"date":"2022-10-20","value":32.06},{"date":"2022-10-21","value":32.17},{"date":"2022-10-24","value":32.37},{"date":"2022-10-25","value":32.34},{"date":"2022-10-26","value":32.1},{"date":"2022-10-27","value":31.99},{"date":"2022-10-28","value":32.13},{"date":"2022-10-31","value":32.26},{"date":"2022-11-01","value":32.18},{"date":"2022-11-02","value":32.14},{"date":"2022-11-03","value":32.27},{"date":"2022-11-04","value":32.26},{"date":"2022-11-07","value":32.01},{"date":"2022-11-08","value":31.94},{"date":"2022-11-09","value":31.78},{"date":"2022-11-10","value":31.51},{"date":"2022-11-14","value":30.98},{"date":"2022-11-15","value":31.05},{"date":"2022-11-16","value":31.03},{"date":"2022-11-17","value":31.09},{"date":"2022-11-18","value":31.12},{"date":"2022-11-21","value":31.19},{"date":"2022-11-22","value":31.16},{"date":"2022-11-23","value":31.15},{"date":"2022-11-25","value":30.94},{"date":"2022-11-28","value":30.99},{"date":"2022-11-29","value":30.98},{"date":"2022-11-30","value":30.89},{"date":"2022-12-01","value":30.6},{"date":"2022-12-02","value":30.58},{"date":"2022-12-05","value":30.48},{"date":"2022-12-06","value":30.64},{"date":"2022-12-07","value":30.62},{"date":"2022-12-08","value":30.66},{"date":"2022-12-09","value":30.61},{"date":"2022-12-12","value":30.67},{"date":"2022-12-13","value":30.63},{"date":"2022-12-14","value":30.5},{"date":"2022-12-15","value":30.62},{"date":"2022-12-16","value":30.72},{"date":"2022-12-19","value":30.73},{"date":"2022-12-20","value":30.68},{"date":"2022-12-21","value":30.65},{"date":"2022-12-22","value":30.67},{"date":"2022-12-23","value":30.73},{"date":"2022-12-27","value":30.71},{"date":"2022-12-28","value":30.76},{"date":"2022-12-29","value":30.71},{"date":"2022-12-30","value":30.73},{"date":"2023-01-03","value":30.71},{"date":"2023-01-04","value":30.66},{"date":"2023-01-05","value":30.7},{"date":"2023-01-06","value":30.72},{"date":"2023-01-09","value":30.52},{"date":"2023-01-10","value":30.46},{"date":"2023-01-11","value":30.44},{"date":"2023-01-12","value":30.44},{"date":"2023-01-13","value":30.28},{"date":"2023-01-17","value":30.29},{"date":"2023-01-18","value":30.29},{"date":"2023-01-19","value":30.35},{"date":"2023-01-20","value":30.34},{"date":"2023-01-23","value":30.3},{"date":"2023-01-24","value":30.34},{"date":"2023-01-25","value":30.25},{"date":"2023-01-26","value":30.34},{"date":"2023-01-27","value":30.22},{"date":"2023-01-30","value":30.05},{"date":"2023-01-31","value":30.03},{"date":"2023-02-01","value":29.81},{"date":"2023-02-02","value":29.7},{"date":"2023-02-03","value":29.92},{"date":"2023-02-06","value":29.98},{"date":"2023-02-07","value":30.05},{"date":"2023-02-08","value":30.05},{"date":"2023-02-09","value":30.07},{"date":"2023-02-10","value":30.18},{"date":"2023-02-13","value":30.21},{"date":"2023-02-14","value":30.28},{"date":"2023-02-15","value":30.31},{"date":"2023-02-16","value":30.28},{"date":"2023-02-17","value":30.39},{"date":"2023-02-21","value":30.42},{"date":"2023-02-22","value":30.52},{"date":"2023-02-23","value":30.42},{"date":"2023-02-24","value":30.54},{"date":"2023-02-27","value":30.54},{"date":"2023-02-28","value":30.68},{"date":"2023-03-01","value":30.52},{"date":"2023-03-02","value":30.63},{"date":"2023-03-03","value":30.59},{"date":"2023-03-06","value":30.64},{"date":"2023-03-07","value":30.74},{"date":"2023-03-08","value":30.71},{"date":"2023-03-09","value":30.77},{"date":"2023-03-10","value":30.75},{"date":"2023-03-13","value":30.47},{"date":"2023-03-14","value":30.53},{"date":"2023-03-15","value":30.71},{"date":"2023-03-16","value":30.53},{"date":"2023-03-17","value":30.54},{"date":"2023-03-20","value":30.53},{"date":"2023-03-21","value":30.52},{"date":"2023-03-22","value":30.4},{"date":"2023-03-23","value":30.29},{"date":"2023-03-24","value":30.3},{"date":"2023-03-27","value":30.36},{"date":"2023-03-28","value":30.35},{"date":"2023-03-29","value":30.47},{"date":"2023-03-30","value":30.48},{"date":"2023-03-31","value":30.48},{"date":"2023-04-03","value":30.48},{"date":"2023-04-04","value":30.48},{"date":"2023-04-05","value":30.53},{"date":"2023-04-06","value":30.54},{"date":"2023-04-07","value":30.49},{"date":"2023-04-10","value":30.44},{"date":"2023-04-11","value":30.48},{"date":"2023-04-12","value":30.48},{"date":"2023-04-13","value":30.46},{"date":"2023-04-14","value":30.52},{"date":"2023-04-17","value":30.54},{"date":"2023-04-18","value":30.51},{"date":"2023-04-19","value":30.57},{"date":"2023-04-20","value":30.58},{"date":"2023-04-21","value":30.64},{"date":"2023-04-24","value":30.64},{"date":"2023-04-25","value":30.72},{"date":"2023-04-26","value":30.67},{"date":"2023-04-27","value":30.7},{"date":"2023-04-28","value":30.72},{"date":"2023-05-01","value":30.79},{"date":"2023-05-02","value":30.8},{"date":"2023-05-03","value":30.68},{"date":"2023-05-04","value":30.7},{"date":"2023-05-05","value":30.64},{"date":"2023-05-08","value":30.69},{"date":"2023-05-09","value":30.73},{"date":"2023-05-10","value":30.68},{"date":"2023-05-11","value":30.78},{"date":"2023-05-12","value":30.75},{"date":"2023-05-15","value":30.81},{"date":"2023-05-16","value":30.79},{"date":"2023-05-17","value":30.78},{"date":"2023-05-18","value":30.75},{"date":"2023-05-19","value":30.62},{"date":"2023-05-22","value":30.67},{"date":"2023-05-23","value":30.73},{"date":"2023-05-24","value":30.84},{"date":"2023-05-25","value":30.8},{"date":"2023-05-26","value":30.72},{"date":"2023-05-30","value":30.55},{"date":"2023-05-31","value":30.74},{"date":"2023-06-01","value":30.75},{"date":"2023-06-02","value":30.66},{"date":"2023-06-05","value":30.71},{"date":"2023-06-06","value":30.71},{"date":"2023-06-07","value":30.74},{"date":"2023-06-08","value":30.74},{"date":"2023-06-09","value":30.74},{"date":"2023-06-12","value":30.76},{"date":"2023-06-13","value":30.67},{"date":"2023-06-14","value":30.73},{"date":"2023-06-15","value":30.68},{"date":"2023-06-16","value":30.7},{"date":"2023-06-20","value":30.91},{"date":"2023-06-21","value":30.94},{"date":"2023-06-22","value":30.94},{"date":"2023-06-23","value":30.94},{"date":"2023-06-26","value":31.03},{"date":"2023-06-27","value":31.02},{"date":"2023-06-28","value":31.08},{"date":"2023-06-29","value":31.06},{"date":"2023-06-30","value":31.14},{"date":"2023-07-03","value":31.1},{"date":"2023-07-05","value":31.14},{"date":"2023-07-06","value":31.32},{"date":"2023-07-07","value":31.24},{"date":"2023-07-10","value":31.37},{"date":"2023-07-11","value":31.3},{"date":"2023-07-12","value":31.24},{"date":"2023-07-13","value":30.94},{"date":"2023-07-14","value":30.9},{"date":"2023-07-17","value":31.02},{"date":"2023-07-18","value":30.96},{"date":"2023-07-19","value":31.13},{"date":"2023-07-20","value":31.09},{"date":"2023-07-21","value":31.25},{"date":"2023-07-24","value":31.36},{"date":"2023-07-25","value":31.29},{"date":"2023-07-26","value":31.19},{"date":"2023-07-27","value":31.32},{"date":"2023-07-28","value":31.4},{"date":"2023-07-31","value":31.45},{"date":"2023-08-01","value":31.56},{"date":"2023-08-02","value":31.64},{"date":"2023-08-03","value":31.65},{"date":"2023-08-04","value":31.63},{"date":"2023-08-07","value":31.71},{"date":"2023-08-08","value":31.85},{"date":"2023-08-09","value":31.77},{"date":"2023-08-10","value":31.78},{"date":"2023-08-11","value":31.87},{"date":"2023-08-14","value":31.94},{"date":"2023-08-15","value":31.91},{"date":"2023-08-16","value":31.96},{"date":"2023-08-17","value":31.95},{"date":"2023-08-18","value":31.91},{"date":"2023-08-21","value":31.93},{"date":"2023-08-22","value":31.98},{"date":"2023-08-23","value":31.87},{"date":"2023-08-24","value":31.82},{"date":"2023-08-25","value":31.8},{"date":"2023-08-28","value":31.88},{"date":"2023-08-29","value":31.85},{"date":"2023-08-30","value":31.82},{"date":"2023-08-31","value":31.87},{"date":"2023-09-01","value":31.87},{"date":"2023-09-05","value":31.92},{"date":"2023-09-06","value":31.95},{"date":"2023-09-07","value":32.04},{"date":"2023-09-08","value":32.06},{"date":"2023-09-11","value":31.97},{"date":"2023-09-12","value":32.04},{"date":"2023-09-13","value":31.95},{"date":"2023-09-14","value":31.91},{"date":"2023-09-15","value":31.89},{"date":"2023-09-18","value":31.94},{"date":"2023-09-19","value":32.03},{"date":"2023-09-20","value":32.02},{"date":"2023-09-21","value":32.12},{"date":"2023-09-22","value":32.12},{"date":"2023-09-25","value":32.13},{"date":"2023-09-26","value":32.2},{"date":"2023-09-27","value":32.23},{"date":"2023-09-28","value":32.24},{"date":"2023-09-29","value":32.24},{"date":"2023-10-02","value":32.21},{"date":"2023-10-03","value":32.34},{"date":"2023-10-04","value":32.35},{"date":"2023-10-05","value":32.28},{"date":"2023-10-06","value":32.13},{"date":"2023-10-10","value":32.13},{"date":"2023-10-11","value":32.09},{"date":"2023-10-12","value":32.19},{"date":"2023-10-13","value":32.21},{"date":"2023-10-16","value":32.28},{"date":"2023-10-17","value":32.34},{"date":"2023-10-18","value":32.3},{"date":"2023-10-19","value":32.38},{"date":"2023-10-20","value":32.36},{"date":"2023-10-23","value":32.31},{"date":"2023-10-24","value":32.3},{"date":"2023-10-25","value":32.38},{"date":"2023-10-26","value":32.47},{"date":"2023-10-27","value":32.43},{"date":"2023-10-30","value":32.4},{"date":"2023-10-31","value":32.47},{"date":"2023-11-01","value":32.47},{"date":"2023-11-02","value":32.36},{"date":"2023-11-03","value":32.27},{"date":"2023-11-06","value":32.1},{"date":"2023-11-07","value":32.22},{"date":"2023-11-08","value":32.21},{"date":"2023-11-09","value":32.3},{"date":"2023-11-13","value":32.32},{"date":"2023-11-14","value":32.14},{"date":"2023-11-15","value":31.95},{"date":"2023-11-16","value":31.84},{"date":"2023-11-17","value":31.8},{"date":"2023-11-20","value":31.51},{"date":"2023-11-21","value":31.3},{"date":"2023-11-22","value":31.63},{"date":"2023-11-24","value":31.63},{"date":"2023-11-27","value":31.55},{"date":"2023-11-28","value":31.45},{"date":"2023-11-29","value":31.19},{"date":"2023-11-30","value":31.26},{"date":"2023-12-01","value":31.34},{"date":"2023-12-04","value":31.45},{"date":"2023-12-05","value":31.49},{"date":"2023-12-06","value":31.48},{"date":"2023-12-07","value":31.4},{"date":"2023-12-08","value":31.5},{"date":"2023-12-11","value":31.5},{"date":"2023-12-12","value":31.47},{"date":"2023-12-13","value":31.52},{"date":"2023-12-14","value":31.22},{"date":"2023-12-15","value":31.22},{"date":"2023-12-18","value":31.38},{"date":"2023-12-19","value":31.29},{"date":"2023-12-20","value":31.28},{"date":"2023-12-21","value":31.21},{"date":"2023-12-22","value":31.11},{"date":"2023-12-26","value":30.97},{"date":"2023-12-27","value":30.89},{"date":"2023-12-28","value":30.69},{"date":"2023-12-29","value":30.62},{"date":"2024-01-02","value":30.81},{"date":"2024-01-03","value":31.07},{"date":"2024-01-04","value":31.08},{"date":"2024-01-05","value":30.96},{"date":"2024-01-08","value":30.94},{"date":"2024-01-09","value":31.03},{"date":"2024-01-10","value":31.11},{"date":"2024-01-11","value":31.09},{"date":"2024-01-12","value":31.12},{"date":"2024-01-16","value":31.42},{"date":"2024-01-17","value":31.6},{"date":"2024-01-18","value":31.57},{"date":"2024-01-19","value":31.4},{"date":"2024-01-22","value":31.33},{"date":"2024-01-23","value":31.34},{"date":"2024-01-24","value":31.34},{"date":"2024-01-25","value":31.3},{"date":"2024-01-26","value":31.29},{"date":"2024-01-29","value":31.22},{"date":"2024-01-30","value":31.13},{"date":"2024-01-31","value":31.29},{"date":"2024-02-01","value":31.33},{"date":"2024-02-02","value":31.22},{"date":"2024-02-05","value":31.36},{"date":"2024-02-06","value":31.33},{"date":"2024-02-07","value":31.36},{"date":"2024-02-08","value":31.36},{"date":"2024-02-09","value":31.36},{"date":"2024-02-12","value":31.36},{"date":"2024-02-13","value":31.36},{"date":"2024-02-14","value":31.36},{"date":"2024-02-15","value":31.42},{"date":"2024-02-16","value":31.35},{"date":"2024-02-20","value":31.5},{"date":"2024-02-21","value":31.53},{"date":"2024-02-22","value":31.51},{"date":"2024-02-23","value":31.51},{"date":"2024-02-26","value":31.57},{"date":"2024-02-27","value":31.6},{"date":"2024-02-28","value":31.65},{"date":"2024-02-29","value":31.62},{"date":"2024-03-01","value":31.61},{"date":"2024-03-04","value":31.52},{"date":"2024-03-05","value":31.58},{"date":"2024-03-06","value":31.57},{"date":"2024-03-07","value":31.53},{"date":"2024-03-08","value":31.41},{"date":"2024-03-11","value":31.41},{"date":"2024-03-12","value":31.43},{"date":"2024-03-13","value":31.47},{"date":"2024-03-14","value":31.5},{"date":"2024-03-15","value":31.66},{"date":"2024-03-18","value":31.66},{"date":"2024-03-19","value":31.78},{"date":"2024-03-20","value":31.86},{"date":"2024-03-21","value":31.93},{"date":"2024-03-22","value":31.96},{"date":"2024-03-25","value":31.83},{"date":"2024-03-26","value":31.9},{"date":"2024-03-27","value":32.01},{"date":"2024-03-28","value":31.99},{"date":"2024-03-29","value":31.93},{"date":"2024-04-01","value":32.07},{"date":"2024-04-02","value":32.05},{"date":"2024-04-03","value":32.02},{"date":"2024-04-04","value":32.03},{"date":"2024-04-05","value":32.09},{"date":"2024-04-08","value":32.1},{"date":"2024-04-09","value":32.02},{"date":"2024-04-10","value":32.2},{"date":"2024-04-11","value":32.21},{"date":"2024-04-12","value":32.26},{"date":"2024-04-15","value":32.37},{"date":"2024-04-16","value":32.49},{"date":"2024-04-17","value":32.46},{"date":"2024-04-18","value":32.47},{"date":"2024-04-19","value":32.52},{"date":"2024-04-22","value":32.53},{"date":"2024-04-23","value":32.56},{"date":"2024-04-24","value":32.64},{"date":"2024-04-25","value":32.58},{"date":"2024-04-26","value":32.58},{"date":"2024-04-29","value":32.54},{"date":"2024-04-30","value":32.58},{"date":"2024-05-01","value":32.56},{"date":"2024-05-02","value":32.5},{"date":"2024-05-03","value":32.35},{"date":"2024-05-06","value":32.35},{"date":"2024-05-07","value":32.37},{"date":"2024-05-08","value":32.37},{"date":"2024-05-09","value":32.43},{"date":"2024-05-10","value":32.42},{"date":"2024-05-13","value":32.41},{"date":"2024-05-14","value":32.33},{"date":"2024-05-15","value":32.17},{"date":"2024-05-16","value":32.12},{"date":"2024-05-17","value":32.2},{"date":"2024-05-20","value":32.24},{"date":"2024-05-21","value":32.29},{"date":"2024-05-22","value":32.27},{"date":"2024-05-23","value":32.22},{"date":"2024-05-24","value":32.21},{"date":"2024-05-28","value":32.18},{"date":"2024-05-29","value":32.38},{"date":"2024-05-30","value":32.38},{"date":"2024-05-31","value":32.48},{"date":"2024-06-03","value":32.4},{"date":"2024-06-04","value":32.35},{"date":"2024-06-05","value":32.34},{"date":"2024-06-06","value":32.26},{"date":"2024-06-07","value":32.41},{"date":"2024-06-10","value":32.23},{"date":"2024-06-11","value":32.23},{"date":"2024-06-12","value":32.37},{"date":"2024-06-13","value":32.36},{"date":"2024-06-14","value":32.34},{"date":"2024-06-17","value":32.37},{"date":"2024-06-18","value":32.36},{"date":"2024-06-20","value":32.37},{"date":"2024-06-21","value":32.37},{"date":"2024-06-24","value":32.36},{"date":"2024-06-25","value":32.5},{"date":"2024-06-26","value":32.55},{"date":"2024-06-27","value":32.54},{"date":"2024-06-28","value":32.45},{"date":"2024-07-01","value":32.52},{"date":"2024-07-02","value":32.62},{"date":"2024-07-03","value":32.64},{"date":"2024-07-05","value":32.42},{"date":"2024-07-08","value":32.45},{"date":"2024-07-09","value":32.55},{"date":"2024-07-10","value":32.59},{"date":"2024-07-11","value":32.51},{"date":"2024-07-12","value":32.52},{"date":"2024-07-15","value":32.57},{"date":"2024-07-16","value":32.57},{"date":"2024-07-17","value":32.58},{"date":"2024-07-18","value":32.61},{"date":"2024-07-19","value":32.74},{"date":"2024-07-22","value":32.86},{"date":"2024-07-23","value":32.78},{"date":"2024-07-24","value":32.72},{"date":"2024-07-25","value":32.72},{"date":"2024-07-26","value":32.8},{"date":"2024-07-29","value":32.88},{"date":"2024-07-30","value":32.85},{"date":"2024-07-31","value":32.69},{"date":"2024-08-01","value":32.79},{"date":"2024-08-02","value":32.64},{"date":"2024-08-05","value":32.67},{"date":"2024-08-06","value":32.78},{"date":"2024-08-07","value":32.65},{"date":"2024-08-08","value":32.43},{"date":"2024-08-09","value":32.41},{"date":"2024-08-12","value":32.43},{"date":"2024-08-13","value":32.39},{"date":"2024-08-14","value":32.28},{"date":"2024-08-15","value":32.27},{"date":"2024-08-16","value":32.28},{"date":"2024-08-19","value":32.01},{"date":"2024-08-20","value":31.94},{"date":"2024-08-21","value":31.9},{"date":"2024-08-22","value":31.95},{"date":"2024-08-23","value":31.82},{"date":"2024-08-26","value":31.85},{"date":"2024-08-27","value":31.93},{"date":"2024-08-28","value":31.96},{"date":"2024-08-29","value":31.86},{"date":"2024-08-30","value":31.95},{"date":"2024-09-03","value":32.06},{"date":"2024-09-04","value":32.12},{"date":"2024-09-05","value":32.07},{"date":"2024-09-06","value":31.99},{"date":"2024-09-09","value":32.09},{"date":"2024-09-10","value":32.17},{"date":"2024-09-11","value":32.15},{"date":"2024-09-12","value":32.15},{"date":"2024-09-13","value":31.98},{"date":"2024-09-16","value":31.88},{"date":"2024-09-17","value":31.88},{"date":"2024-09-18","value":31.97},{"date":"2024-09-19","value":31.93},{"date":"2024-09-20","value":31.98},{"date":"2024-09-23","value":32.04},{"date":"2024-09-24","value":31.86},{"date":"2024-09-25","value":31.94},{"date":"2024-09-26","value":31.66},{"date":"2024-09-27","value":31.55},{"date":"2024-09-30","value":31.65},{"date":"2024-10-01","value":31.89},{"date":"2024-10-02","value":31.85},{"date":"2024-10-03","value":31.85},{"date":"2024-10-04","value":32.31},{"date":"2024-10-07","value":32.16},{"date":"2024-10-08","value":32.22},{"date":"2024-10-09","value":32.24},{"date":"2024-10-10","value":32.27},{"date":"2024-10-11","value":32.16},{"date":"2024-10-15","value":32.21},{"date":"2024-10-16","value":32.17},{"date":"2024-10-17","value":32.16},{"date":"2024-10-18","value":32.04},{"date":"2024-10-21","value":31.96},{"date":"2024-10-22","value":32.05},{"date":"2024-10-23","value":32.08},{"date":"2024-10-24","value":32.1},{"date":"2024-10-25","value":32.06},{"date":"2024-10-28","value":32.09},{"date":"2024-10-29","value":32.1},{"date":"2024-10-30","value":32.01},{"date":"2024-10-31","value":32.01},{"date":"2024-11-01","value":31.86},{"date":"2024-11-04","value":31.9},{"date":"2024-11-05","value":31.94},{"date":"2024-11-06","value":32.33},{"date":"2024-11-07","value":32.24},{"date":"2024-11-08","value":32.11},{"date":"2024-11-12","value":32.43},{"date":"2024-11-13","value":32.46},{"date":"2024-11-14","value":32.54},{"date":"2024-11-15","value":32.47},{"date":"2024-11-18","value":32.53},{"date":"2024-11-19","value":32.38},{"date":"2024-11-20","value":32.49},{"date":"2024-11-21","value":32.55},{"date":"2024-11-22","value":32.55},{"date":"2024-11-25","value":32.46},{"date":"2024-11-26","value":32.47},{"date":"2024-11-27","value":32.54},{"date":"2024-11-29","value":32.5},{"date":"2024-12-02","value":32.63},{"date":"2024-12-03","value":32.55},{"date":"2024-12-04","value":32.39},{"date":"2024-12-05","value":32.4},{"date":"2024-12-06","value":32.37},{"date":"2024-12-09","value":32.43},{"date":"2024-12-10","value":32.46},{"date":"2024-12-11","value":32.55},{"date":"2024-12-12","value":32.5},{"date":"2024-12-13","value":32.5},{"date":"2024-12-16","value":32.48},{"date":"2024-12-17","value":32.49},{"date":"2024-12-18","value":32.47},{"date":"2024-12-19","value":32.67},{"date":"2024-12-20","value":32.69},{"date":"2024-12-23","value":32.71},{"date":"2024-12-24","value":32.69},{"date":"2024-12-26","value":32.73},{"date":"2024-12-27","value":32.78},{"date":"2024-12-30","value":32.78},{"date":"2024-12-31","value":32.79},{"date":"2025-01-02","value":32.88},{"date":"2025-01-03","value":32.96},{"date":"2025-01-06","value":32.86},{"date":"2025-01-07","value":32.71},{"date":"2025-01-08","value":32.89},{"date":"2025-01-09","value":32.95},{"date":"2025-01-10","value":33.08},{"date":"2025-01-13","value":33.11},{"date":"2025-01-14","value":32.97},{"date":"2025-01-15","value":32.96},{"date":"2025-01-16","value":32.92},{"date":"2025-01-17","value":32.92},{"date":"2025-01-21","value":32.74},{"date":"2025-01-22","value":32.77},{"date":"2025-01-23","value":32.77},{"date":"2025-01-24","value":32.67},{"date":"2025-01-27","value":32.87},{"date":"2025-01-28","value":32.88},{"date":"2025-01-29","value":32.85},{"date":"2025-01-30","value":32.81},{"date":"2025-01-31","value":32.85},{"date":"2025-02-03","value":33.06},{"date":"2025-02-04","value":32.85},{"date":"2025-02-05","value":32.97},{"date":"2025-02-06","value":32.84},{"date":"2025-02-07","value":32.76},{"date":"2025-02-10","value":32.83},{"date":"2025-02-11","value":32.82},{"date":"2025-02-12","value":32.84},{"date":"2025-02-13","value":32.8},{"date":"2025-02-14","value":32.73},{"date":"2025-02-18","value":32.73},{"date":"2025-02-19","value":32.74},{"date":"2025-02-20","value":32.71},{"date":"2025-02-21","value":32.75},{"date":"2025-02-24","value":32.7},{"date":"2025-02-25","value":32.79},{"date":"2025-02-26","value":32.79},{"date":"2025-02-27","value":32.81},{"date":"2025-02-28","value":32.89},{"date":"2025-03-03","value":32.9},{"date":"2025-03-04","value":32.91},{"date":"2025-03-05","value":32.79},{"date":"2025-03-06","value":32.86},{"date":"2025-03-07","value":32.81},{"date":"2025-03-10","value":32.88},{"date":"2025-03-11","value":32.87},{"date":"2025-03-12","value":32.94},{"date":"2025-03-13","value":32.98},{"date":"2025-03-14","value":32.97},{"date":"2025-03-17","value":33.01},{"date":"2025-03-18","value":33},{"date":"2025-03-19","value":33.03},{"date":"2025-03-20","value":33},{"date":"2025-03-21","value":33},{"date":"2025-03-24","value":33.02},{"date":"2025-03-25","value":33.07},{"date":"2025-03-26","value":33.1},{"date":"2025-03-27","value":33.11},{"date":"2025-03-28","value":33.12},{"date":"2025-03-31","value":33.19},{"date":"2025-04-01","value":33.21},{"date":"2025-04-02","value":33.13},{"date":"2025-04-03","value":33.21},{"date":"2025-04-04","value":32.96},{"date":"2025-04-07","value":33.02},{"date":"2025-04-08","value":33.01},{"date":"2025-04-09","value":32.85},{"date":"2025-04-10","value":32.86},{"date":"2025-04-11","value":32.5},{"date":"2025-04-14","value":32.36},{"date":"2025-04-15","value":32.48},{"date":"2025-04-16","value":32.48},{"date":"2025-04-17","value":32.49},{"date":"2025-04-18","value":32.58},{"date":"2025-04-21","value":32.38},{"date":"2025-04-22","value":32.48},{"date":"2025-04-23","value":32.5},{"date":"2025-04-24","value":32.52},{"date":"2025-04-25","value":32.52},{"date":"2025-04-28","value":32.45},{"date":"2025-04-29","value":32.22},{"date":"2025-04-30","value":31.96},{"date":"2025-05-01","value":32.07},{"date":"2025-05-02","value":30.79},{"date":"2025-05-05","value":29.93},{"date":"2025-05-06","value":29.92},{"date":"2025-05-07","value":30.27},{"date":"2025-05-08","value":30.27},{"date":"2025-05-09","value":30.19},{"date":"2025-05-12","value":30.37},{"date":"2025-05-13","value":30.43},{"date":"2025-05-14","value":30.29},{"date":"2025-05-15","value":30.15},{"date":"2025-05-16","value":30.12},{"date":"2025-05-19","value":30.15},{"date":"2025-05-20","value":30.16},{"date":"2025-05-21","value":30.14},{"date":"2025-05-22","value":30.05},{"date":"2025-05-23","value":29.92},{"date":"2025-05-27","value":29.96},{"date":"2025-05-28","value":29.88},{"date":"2025-05-29","value":29.72},{"date":"2025-05-30","value":29.87},{"date":"2025-06-02","value":29.95},{"date":"2025-06-03","value":30},{"date":"2025-06-04","value":29.97},{"date":"2025-06-05","value":29.93},{"date":"2025-06-06","value":29.92},{"date":"2025-06-09","value":29.91},{"date":"2025-06-10","value":29.94},{"date":"2025-06-11","value":29.83},{"date":"2025-06-12","value":29.5},{"date":"2025-06-13","value":29.56},{"date":"2025-06-16","value":29.4},{"date":"2025-06-17","value":29.48},{"date":"2025-06-18","value":29.54},{"date":"2025-06-20","value":29.57},{"date":"2025-06-23","value":29.73},{"date":"2025-06-24","value":29.46},{"date":"2025-06-25","value":29.38},{"date":"2025-06-26","value":29.18},{"date":"2025-06-27","value":29.03},{"date":"2025-06-30","value":29.18},{"date":"2025-07-01","value":29.24},{"date":"2025-07-02","value":28.98},{"date":"2025-07-03","value":28.88},{"date":"2025-07-07","value":29.03},{"date":"2025-07-08","value":29.03},{"date":"2025-07-09","value":29.19},{"date":"2025-07-10","value":29.23},{"date":"2025-07-11","value":29.19},{"date":"2025-07-14","value":29.28},{"date":"2025-07-15","value":29.39},{"date":"2025-07-16","value":29.4},{"date":"2025-07-17","value":29.38},{"date":"2025-07-18","value":29.39},{"date":"2025-07-21","value":29.43},{"date":"2025-07-22","value":29.37},{"date":"2025-07-23","value":29.34},{"date":"2025-07-24","value":29.34},{"date":"2025-07-25","value":29.48},{"date":"2025-07-28","value":29.58},{"date":"2025-07-29","value":29.7},{"date":"2025-07-30","value":29.71},{"date":"2025-07-31","value":29.91},{"date":"2025-08-01","value":29.83},{"date":"2025-08-04","value":29.89},{"date":"2025-08-05","value":29.87},{"date":"2025-08-06","value":29.96},{"date":"2025-08-07","value":29.76},{"date":"2025-08-08","value":29.83},{"date":"2025-08-11","value":29.92},{"date":"2025-08-12","value":29.99},{"date":"2025-08-13","value":29.94},{"date":"2025-08-14","value":30.05},{"date":"2025-08-15","value":29.99},{"date":"2025-08-18","value":30.03},{"date":"2025-08-19","value":30.11},{"date":"2025-08-20","value":30.28},{"date":"2025-08-21","value":30.5},{"date":"2025-08-22","value":30.57},{"date":"2025-08-25","value":30.44},{"date":"2025-08-26","value":30.55},{"date":"2025-08-27","value":30.58},{"date":"2025-08-28","value":30.55},{"date":"2025-08-29","value":30.59},{"date":"2025-09-02","value":30.76},{"date":"2025-09-03","value":30.7},{"date":"2025-09-04","value":30.69},{"date":"2025-09-05","value":30.55},{"date":"2025-09-08","value":30.44},{"date":"2025-09-09","value":30.32},{"date":"2025-09-10","value":30.28},{"date":"2025-09-11","value":30.27},{"date":"2025-09-12","value":30.33},{"date":"2025-09-15","value":30.24},{"date":"2025-09-16","value":30.1},{"date":"2025-09-17","value":30.04},{"date":"2025-09-18","value":30.13},{"date":"2025-09-19","value":30.2},{"date":"2025-09-22","value":30.23},{"date":"2025-09-23","value":30.28},{"date":"2025-09-24","value":30.34},{"date":"2025-09-25","value":30.43},{"date":"2025-09-26","value":30.51},{"date":"2025-09-29","value":30.46},{"date":"2025-09-30","value":30.46},{"date":"2025-10-01","value":30.44},{"date":"2025-10-02","value":30.4},{"date":"2025-10-03","value":30.38},{"date":"2025-10-06","value":30.49},{"date":"2025-10-07","value":30.49},{"date":"2025-10-08","value":30.56},{"date":"2025-10-09","value":30.52},{"date":"2025-10-10","value":30.57},{"date":"2025-10-14","value":30.76},{"date":"2025-10-15","value":30.55},{"date":"2025-10-16","value":30.63},{"date":"2025-10-17","value":30.64},{"date":"2025-10-20","value":30.55},{"date":"2025-10-21","value":30.65},{"date":"2025-10-22","value":30.72},{"date":"2025-10-23","value":30.78},{"date":"2025-10-24","value":30.79},{"date":"2025-10-27","value":30.66},{"date":"2025-10-28","value":30.61},{"date":"2025-10-29","value":30.59},{"date":"2025-10-30","value":30.74},{"date":"2025-10-31","value":30.75},{"date":"2025-11-03","value":30.82},{"date":"2025-11-04","value":30.87},{"date":"2025-11-05","value":30.92},{"date":"2025-11-06","value":30.93},{"date":"2025-11-07","value":30.98},{"date":"2025-11-10","value":30.96},{"date":"2025-11-12","value":31.05},{"date":"2025-11-13","value":31.05},{"date":"2025-11-14","value":31.14},{"date":"2025-11-17","value":31.15},{"date":"2025-11-18","value":31.19},{"date":"2025-11-19","value":31.22},{"date":"2025-11-20","value":31.23},{"date":"2025-11-21","value":31.41},{"date":"2025-11-24","value":31.43},{"date":"2025-11-25","value":31.44},{"date":"2025-11-26","value":31.26},{"date":"2025-11-28","value":31.37},{"date":"2025-12-01","value":31.42},{"date":"2025-12-02","value":31.39},{"date":"2025-12-03","value":31.31},{"date":"2025-12-04","value":31.3},{"date":"2025-12-05","value":31.26},{"date":"2025-12-08","value":31.17},{"date":"2025-12-09","value":31.18},{"date":"2025-12-10","value":31.18},{"date":"2025-12-11","value":31.26},{"date":"2025-12-12","value":31.18},{"date":"2025-12-15","value":31.35},{"date":"2025-12-16","value":31.49},{"date":"2025-12-17","value":31.48},{"date":"2025-12-18","value":31.5},{"date":"2025-12-19","value":31.51},{"date":"2025-12-22","value":31.53},{"date":"2025-12-23","value":31.44},{"date":"2025-12-24","value":31.42},{"date":"2025-12-26","value":31.42},{"date":"2025-12-29","value":31.33},{"date":"2025-12-30","value":31.26},{"date":"2025-12-31","value":31.37},{"date":"2026-01-02","value":31.4},{"date":"2026-01-05","value":31.46},{"date":"2026-01-06","value":31.48},{"date":"2026-01-07","value":31.45},{"date":"2026-01-08","value":31.57},{"date":"2026-01-09","value":31.61},{"date":"2026-01-12","value":31.63},{"date":"2026-01-13","value":31.63},{"date":"2026-01-14","value":31.6},{"date":"2026-01-15","value":31.57},{"date":"2026-01-16","value":31.54},{"date":"2026-01-20","value":31.6},{"date":"2026-01-21","value":31.59},{"date":"2026-01-22","value":31.61},{"date":"2026-01-23","value":31.56},{"date":"2026-01-26","value":31.49},{"date":"2026-01-27","value":31.37},{"date":"2026-01-28","value":31.27},{"date":"2026-01-29","value":31.42},{"date":"2026-01-30","value":31.51},{"date":"2026-02-02","value":31.58},{"date":"2026-02-03","value":31.51},{"date":"2026-02-04","value":31.55},{"date":"2026-02-05","value":31.66},{"date":"2026-02-06","value":31.67},{"date":"2026-02-09","value":31.57},{"date":"2026-02-10","value":31.55},{"date":"2026-02-11","value":31.43},{"date":"2026-02-12","value":31.4},{"date":"2026-02-13","value":31.44},{"date":"2026-02-17","value":31.44},{"date":"2026-02-18","value":31.44},{"date":"2026-02-19","value":31.44},{"date":"2026-02-20","value":31.44},{"date":"2026-02-23","value":31.43},{"date":"2026-02-24","value":31.45},{"date":"2026-02-25","value":31.31},{"date":"2026-02-26","value":31.28},{"date":"2026-02-27","value":31.35},{"date":"2026-03-02","value":31.51},{"date":"2026-03-03","value":31.7},{"date":"2026-03-04","value":31.69},{"date":"2026-03-05","value":31.78},{"date":"2026-03-06","value":31.8},{"date":"2026-03-09","value":31.87},{"date":"2026-03-10","value":31.75},{"date":"2026-03-11","value":31.76},{"date":"2026-03-12","value":31.8},{"date":"2026-03-13","value":32.1},{"date":"2026-03-16","value":32.04},{"date":"2026-03-17","value":31.92},{"date":"2026-03-18","value":31.84},{"date":"2026-03-19","value":31.9},{"date":"2026-03-20","value":31.91},{"date":"2026-03-23","value":31.88},{"date":"2026-03-24","value":31.98},{"date":"2026-03-25","value":31.97},{"date":"2026-03-26","value":31.92},{"date":"2026-03-27","value":31.94},{"date":"2026-03-30","value":32.03},{"date":"2026-03-31","value":32.05},{"date":"2026-04-01","value":31.96},{"date":"2026-04-02","value":31.92},{"date":"2026-04-03","value":31.95},{"date":"2026-04-06","value":31.93},{"date":"2026-04-07","value":31.96},{"date":"2026-04-08","value":31.76},{"date":"2026-04-09","value":31.81},{"date":"2026-04-10","value":31.79},{"date":"2026-04-13","value":31.79},{"date":"2026-04-14","value":31.63},{"date":"2026-04-15","value":31.64},{"date":"2026-04-16","value":31.55},{"date":"2026-04-17","value":31.59},{"date":"2026-04-20","value":31.53},{"date":"2026-04-21","value":31.44},{"date":"2026-04-22","value":31.48},{"date":"2026-04-23","value":31.57},{"date":"2026-04-24","value":31.51},{"date":"2026-04-27","value":31.42},{"date":"2026-04-28","value":31.52},{"date":"2026-04-29","value":31.56},{"date":"2026-04-30","value":31.61},{"date":"2026-05-01","value":31.58},{"date":"2026-05-04","value":31.63},{"date":"2026-05-05","value":31.61},{"date":"2026-05-06","value":31.47},{"date":"2026-05-07","value":31.39},{"date":"2026-05-08","value":31.41},{"date":"2026-05-11","value":31.4},{"date":"2026-05-12","value":31.55},{"date":"2026-05-13","value":31.51},{"date":"2026-05-14","value":31.5},{"date":"2026-05-15","value":31.53},{"date":"2026-05-18","value":31.55},{"date":"2026-05-19","value":31.67},{"date":"2026-05-20","value":31.66},{"date":"2026-05-21","value":31.6},{"date":"2026-05-22","value":31.45},{"date":"2026-05-26","value":31.43},{"date":"2026-05-27","value":31.39},{"date":"2026-05-28","value":31.36},{"date":"2026-05-29","value":31.37},{"date":"2026-06-01","value":31.37},{"date":"2026-06-02","value":31.45},{"date":"2026-06-03","value":31.42},{"date":"2026-06-04","value":31.46},{"date":"2026-06-05","value":31.5},{"date":"2026-06-08","value":31.58},{"date":"2026-06-09","value":31.62},{"date":"2026-06-10","value":31.68},{"date":"2026-06-11","value":31.62},{"date":"2026-06-12","value":31.63},{"date":"2026-06-15","value":31.55},{"date":"2026-06-16","value":31.57},{"date":"2026-06-17","value":31.57},{"date":"2026-06-18","value":31.58},{"date":"2026-06-22","value":31.63},{"date":"2026-06-23","value":31.63},{"date":"2026-06-24","value":31.76},{"date":"2026-06-25","value":31.84},{"date":"2026-06-26","value":31.85},{"date":"2026-06-29","value":31.85},{"date":"2026-06-30","value":31.85},{"date":"2026-07-01","value":31.88},{"date":"2026-07-02","value":31.86},{"date":"2026-07-06","value":32.04},{"date":"2026-07-07","value":32.17},{"date":"2026-07-08","value":32.09},{"date":"2026-07-09","value":32.16},{"date":"2026-07-10","value":32.09},{"date":"2026-07-13","value":32.16},{"date":"2026-07-14","value":32.15},{"date":"2026-07-15","value":32.2},{"date":"2026-07-16","value":32.25},{"date":"2026-07-17","value":32.37},{"date":"2026-07-20","value":32.26},{"date":"2026-07-21","value":32.36},{"date":"2026-07-22","value":32.42},{"date":"2026-07-23","value":32.28},{"date":"2026-07-24","value":32.39},{"date":"2026-07-27","value":32.28},{"date":"2026-07-28","value":32.34},{"date":"2026-07-29","value":32.37},{"date":"2026-07-30","value":32.38},{"date":"2026-07-31","value":32.27},{"date":"2026-08-03","value":32.44},{"date":"2026-08-04","value":32.4},{"date":"2026-08-05","value":32.29},{"date":"2026-08-06","value":32.24},{"date":"2026-08-07","value":32.25},{"date":"2026-08-10","value":32.2},{"date":"2026-08-11","value":32.29},{"date":"2026-08-12","value":32.25},{"date":"2026-08-13","value":32.15},{"date":"2026-08-14","value":32.02},{"date":"2026-08-17","value":31.82},{"date":"2026-08-18","value":31.95},{"date":"2026-08-19","value":31.85},{"date":"2026-08-20","value":31.94},{"date":"2026-08-21","value":31.85},{"date":"2026-08-24","value":31.88},{"date":"2026-08-25","value":31.87},{"date":"2026-08-26","value":31.82},{"date":"2026-08-27","value":31.69},{"date":"2026-08-28","value":31.61},{"date":"2026-08-31","value":31.67},{"date":"2026-09-01","value":31.66},{"date":"2026-09-02","value":31.73},{"date":"2026-09-03","value":31.78},{"date":"2026-09-04","value":31.63},{"date":"2026-09-08","value":31.51},{"date":"2026-09-09","value":31.46},{"date":"2026-09-10","value":31.55},{"date":"2026-09-11","value":31.64},{"date":"2026-09-14","value":31.77},{"date":"2026-09-15","value":31.86},{"date":"2026-09-16","value":31.8},{"date":"2026-09-17","value":31.89},{"date":"2026-09-18","value":31.82}]}}}